日期 |
收盘价 |
涨跌额 |
涨跌幅 |
开盘价 |
最高价 |
最低价 |
2016-05-17 |
0.8663 |
0.0040 |
0.46% |
0.8622 |
0.8670 |
0.8607 |
2016-05-16 |
0.8663 |
0.0040 |
0.46% |
0.8622 |
0.8670 |
0.8607 |
2016-05-13 |
0.8663 |
0.0040 |
0.46% |
0.8622 |
0.8670 |
0.8607 |
2016-05-12 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-05-11 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-05-10 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-05-09 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-05-06 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-05-05 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-05-04 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-05-03 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-05-02 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-29 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-28 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-27 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-26 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-25 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-22 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-21 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-20 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-19 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-18 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-15 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-14 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-13 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-12 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-11 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-08 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-07 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-06 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-05 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-04 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-04-01 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-31 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-30 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-29 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-28 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-25 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-24 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-23 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-22 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-21 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-18 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-17 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-16 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-15 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-14 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-11 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-10 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-09 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-08 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-07 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-04 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-03 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-02 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-03-01 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-29 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-26 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-25 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-24 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-23 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-22 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-19 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-18 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-17 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-16 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-15 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-12 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-11 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-10 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-09 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-08 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-05 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-04 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-03 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-02 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-02-01 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-29 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-28 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-27 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-26 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-25 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-22 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-21 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-20 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-19 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-18 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-15 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-14 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-13 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-12 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-11 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-08 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-07 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-06 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-05 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-04 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |
2016-01-01 |
0.8328 |
-0.0015 |
-0.18% |
0.8343 |
0.8389 |
0.8301 |