xend币今日最新价格 实时

$ 0.04445424 涨幅：-0.88%
更新时间：2024-09-29 19:20:12

24H最高/最低价格

H：¥0.9311 / $0.132669
L：¥0.8905 / $0.126874

2023年最高价格/最低价格

H：¥0.78 / $0.11 (2023-11-30)
L：¥0.12 / $0.02 (2023-08-30)

历史最高/最低价格

H：¥21.06 / $3
L：¥0.0039 / $0.00055582

Xend Finance交易平台推荐

欧易OKX 币安Binance
xend走势图加载中...
  • xend币历史价格表
  • xend币概况
2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2023-12-30 0.076935 0.077385 0.070925 0.071187 8.91万 -7.47%
2023-12-29 0.076559 0.077532 0.074288 0.077042 8.79万 0.63%
2023-12-28 0.079009 0.079009 0.073433 0.076896 14.45万 -2.67%
2023-12-27 0.065536 0.081399 0.064492 0.079077 18.77万 20.66%
2023-12-26 0.063531 0.06656 0.062284 0.06538 9.35万 2.91%
2023-12-25 0.06527 0.065886 0.061838 0.063375 9.15万 -2.9%
2023-12-24 0.067122 0.069287 0.064612 0.064915 11.83万 -3.29%
2023-12-23 0.060725 0.068976 0.06038 0.067186 11.79万 10.64%
2023-12-22 0.062487 0.064366 0.060651 0.06094 10.87万 -2.48%
2023-12-21 0.065199 0.066881 0.061601 0.063226 7.34万 -3.03%
2023-12-20 0.060668 0.067893 0.059678 0.065185 9.24万 7.45%
2023-12-19 0.068014 0.068014 0.060813 0.061126 7.92万 -10.13%
2023-12-18 0.078393 0.078423 0.065636 0.066734 13.73万 -14.87%
2023-12-17 0.07269 0.083029 0.068433 0.078331 18.57万 7.76%
2023-12-16 0.069377 0.078259 0.068483 0.072772 14万 4.89%
2023-12-15 0.067992 0.076405 0.067021 0.06962 13.25万 2.39%
2023-12-14 0.06843 0.070134 0.058171 0.070134 22.75万 2.49%
2023-12-13 0.068852 0.071056 0.062613 0.067372 17.51万 -2.15%
2023-12-12 0.079022 0.081648 0.06771 0.069131 12.66万 -12.52%
2023-12-11 0.087142 0.088116 0.078822 0.078896 8.6万 -9.46%
2023-12-10 0.081663 0.094736 0.081663 0.087121 13.79万 6.68%
2023-12-09 0.075013 0.083931 0.07144 0.081561 12.72万 8.73%
2023-12-08 0.080332 0.080332 0.070511 0.075056 11.22万 -6.57%
2023-12-07 0.085472 0.086203 0.073847 0.07946 14.62万 -7.03%
2023-12-06 0.083362 0.091845 0.075078 0.085407 15.19万 2.45%
2023-12-05 0.097266 0.1007 0.082281 0.083106 15.35万 -14.56%
2023-12-04 0.087303 0.096099 0.083187 0.095897 13.3万 9.84%
2023-12-03 0.076762 0.090963 0.075684 0.087386 15.14万 13.84%
2023-12-02 0.080203 0.085753 0.072545 0.076886 14.65万 -4.14%
2023-12-01 0.075227 0.078753 0.066819 0.082023 18.75万 9.03%
2023-11-30 0.080655 0.1113 0.075023 0.07542 32.14万 -6.49%
2023-11-29 0.066111 0.082635 0.058594 0.079316 29.26万 19.97%
2023-11-28 0.049569 0.082331 0.047296 0.065807 29.34万 32.76%
2023-11-27 0.049152 0.049988 0.04507 0.049554 9.5万 0.82%
2023-11-26 0.044968 0.055184 0.044945 0.04949 12.73万 10.06%
2023-11-25 0.047491 0.048425 0.043654 0.044945 10.3万 -5.36%
2023-11-24 0.03823 0.049467 0.038157 0.047459 18.82万 24.14%
2023-11-23 0.028641 0.038217 0.028266 0.038157 12.63万 33.23%
2023-11-22 0.029049 0.030246 0.028168 0.028707 8.67万 -1.18%
2023-11-21 0.026558 0.029543 0.025978 0.029049 8.74万 9.38%
2023-11-20 0.01973 0.027764 0.019641 0.026555 11.92万 34.59%
2023-11-19 0.019269 0.019895 0.019139 0.019734 5.9万 2.41%
2023-11-18 0.01981 0.019999 0.019246 0.019279 5.9万 -2.68%
2023-11-17 0.020084 0.020327 0.019781 0.019799 4.94万 -1.42%
2023-11-16 0.019566 0.020296 0.019223 0.020077 6.34万 2.61%
2023-11-15 0.019832 0.020045 0.019508 0.019589 6.2万 -1.23%
2023-11-14 0.019885 0.020147 0.019721 0.019859 6.27万 -0.13%
2023-11-13 0.020176 0.020474 0.019719 0.019948 5.8万 -1.13%
2023-11-12 0.020385 0.020603 0.019971 0.020209 5.74万 -0.86%
2023-11-11 0.022303 0.02252 0.020249 0.020442 4.95万 -8.34%
2023-11-10 0.021551 0.022341 0.021328 0.022303 6.04万 3.49%
2023-11-09 0.022175 0.022209 0.021471 0.021553 5.24万 -2.8%
2023-11-08 0.022407 0.022543 0.021971 0.022172 4.18万 -1.05%
2023-11-07 0.023078 0.023306 0.022268 0.02244 5.32万 -2.76%
2023-11-06 0.022564 0.023152 0.022315 0.023082 4.97万 2.3%
2023-11-05 0.022506 0.022965 0.022131 0.022552 4.02万 0.2%
2023-11-04 0.0227 0.022842 0.02222 0.022481 3.86万 -0.96%
2023-11-03 0.02278 0.023216 0.022691 0.02274 6.94万 -0.18%
2023-11-02 0.023047 0.023238 0.022739 0.022778 6.33万 -1.17%
2023-11-01 0.02287 0.023312 0.022514 0.023055 3.81万 0.81%
2023-10-31 0.022529 0.022928 0.022363 0.022823 5.91万 1.3%
2023-10-30 0.02301 0.02318 0.022675 0.022675 6.76万 -1.46%
2023-10-29 0.023047 0.023375 0.022838 0.023133 6.03万 0.37%
2023-10-28 0.023924 0.024004 0.022824 0.023038 6.74万 -3.7%
2023-10-27 0.023739 0.024524 0.023552 0.023994 7.42万 1.07%
2023-10-26 0.023577 0.023807 0.023079 0.023807 7.04万 0.98%
2023-10-25 0.022934 0.02453 0.022636 0.023675 7.55万 3.23%
2023-10-24 0.022516 0.023064 0.02246 0.022872 7.75万 1.58%
2023-10-23 0.021612 0.022716 0.021605 0.022539 8.14万 4.29%
2023-10-22 0.021581 0.021845 0.02141 0.021694 7.36万 0.52%
2023-10-21 0.0211 0.021629 0.02106 0.021581 7.25万 2.28%
2023-10-20 0.021577 0.02165 0.02101 0.021138 7.88万 -2.03%
2023-10-19 0.022013 0.022115 0.021371 0.021577 7.12万 -1.98%
2023-10-18 0.022097 0.022206 0.021924 0.022018 7.05万 -0.36%
2023-10-17 0.021295 0.022163 0.021193 0.022058 7.37万 3.58%
2023-10-16 0.021379 0.0215 0.021192 0.021311 7.19万 -0.32%
2023-10-15 0.021617 0.021788 0.021328 0.021379 6.84万 -1.1%
2023-10-14 0.021749 0.021871 0.021467 0.021704 7.13万 -0.21%
2023-10-12 0.021952 0.021969 0.02162 0.021694 7.33万 -1.18%
2023-10-11 0.022146 0.022307 0.021793 0.021952 7.15万 -0.88%
2023-10-10 0.023113 0.023347 0.021844 0.022127 7.56万 -4.27%
2023-10-09 0.023262 0.023517 0.023015 0.023113 6.27万 -0.64%
2023-10-08 0.023683 0.02378 0.023138 0.023269 6.42万 -1.75%
2023-10-07 0.023668 0.023802 0.0235 0.023536 7.11万 -0.56%
2023-10-06 0.02421 0.02421 0.023613 0.023684 7.15万 -2.17%
2023-10-05 0.024033 0.02444 0.023817 0.024171 7.54万 0.57%
2023-10-04 0.024357 0.024391 0.023912 0.02399 6.72万 -1.51%
2023-10-03 0.02415 0.024556 0.024023 0.024293 7.73万 0.59%
2023-10-02 0.024093 0.024352 0.024052 0.024221 7.5万 0.53%
2023-10-01 0.024154 0.024297 0.024008 0.024062 7.37万 -0.38%
2023-09-30 0.023836 0.024327 0.023753 0.024236 7.32万 1.68%
2023-09-29 0.023133 0.023966 0.023083 0.023917 7.55万 3.39%
2023-09-28 0.023356 0.02376 0.023042 0.023133 7.3万 -0.95%
2023-09-27 0.022624 0.024083 0.022598 0.023324 5.95万 3.09%
2023-09-26 0.022201 0.022661 0.022052 0.022624 6.04万 1.91%
2023-09-25 0.021994 0.022322 0.02182 0.022168 5.67万 0.79%
2023-09-24 0.021617 0.022142 0.02156 0.021994 6.02万 1.74%
2023-09-23 0.021641 0.02178 0.021515 0.021626 5.24万 -0.07%
2023-09-22 0.021397 0.021714 0.021209 0.021641 4.35万 1.14%
2023-09-21 0.021196 0.021482 0.021144 0.021399 3.22万 0.96%
2023-09-20 0.020759 0.02129 0.020687 0.021196 4.96万 2.11%
2023-09-19 0.020403 0.021684 0.020329 0.020714 5.09万 1.52%
2023-09-18 0.020403 0.020476 0.020325 0.020403 4.91万 --
2023-09-17 0.020035 0.020451 0.020015 0.02042 4.75万 1.92%
2023-09-16 0.019888 0.02015 0.019783 0.020035 4.7万 0.74%
2023-09-15 0.019761 0.019953 0.019684 0.019915 4.66万 0.78%
2023-09-14 0.019634 0.019898 0.019427 0.019761 4.58万 0.65%
2023-09-13 0.019496 0.01979 0.019401 0.019689 3.04万 0.99%
2023-09-12 0.019706 0.019706 0.019262 0.019496 3.7万 -1.07%
2023-09-11 0.019568 0.019727 0.019542 0.019651 3.72万 0.42%
2023-09-10 0.019395 0.019937 0.019268 0.019568 4.71万 0.89%
2023-09-09 0.018833 0.01948 0.018767 0.019339 4.02万 2.69%
2023-09-08 0.018424 0.018855 0.018378 0.018802 4.16万 2.05%
2023-09-07 0.018345 0.018675 0.018237 0.018387 4.44万 0.23%
2023-09-06 0.018741 0.018741 0.018286 0.018345 4.69万 -2.11%
2023-09-05 0.018684 0.01877 0.018403 0.018741 3.72万 0.31%
2023-09-04 0.018676 0.018793 0.018388 0.018684 3.26万 0.04%
2023-09-03 0.018173 0.01869 0.017989 0.018676 3.54万 2.77%
2023-09-02 0.018224 0.018304 0.018054 0.018137 3.85万 -0.48%
2023-09-01 0.01836 0.018627 0.018112 0.018224 3.56万 -0.74%
2023-08-31 0.018197 0.018746 0.01805 0.01838 3.23万 1.01%
2023-08-30 0.017912 0.0183 0.017637 0.018197 3.65万 1.59%
2023-08-29 0.018253 0.018286 0.017864 0.017873 3.6万 -2.08%
2023-08-28 0.017984 0.018505 0.017901 0.018253 3.91万 1.5%
2023-08-27 0.017997 0.01811 0.017732 0.017984 4.01万 -0.07%
2023-08-26 0.017822 0.018105 0.017804 0.017997 4.46万 0.98%
2023-08-25 0.017804 0.018255 0.017745 0.017822 4.08万 0.1%
2023-08-24 0.01821 0.018222 0.01776 0.017804 5.64万 -2.23%
2023-08-23 0.018341 0.018426 0.018168 0.018213 7.61万 -0.7%
2023-08-22 0.018495 0.018645 0.018285 0.018335 10.47万 -0.87%
2023-08-21 0.018696 0.018745 0.018306 0.018495 3.98万 -1.08%
2023-08-20 0.018385 0.018788 0.018351 0.018676 9.61万 1.58%
2023-08-19 0.018707 0.018851 0.018128 0.018381 42.05万 -1.74%
2023-08-18 0.018776 0.018999 0.018718 0.01881 5.38万 0.18%
2023-08-17 0.019236 0.019277 0.018749 0.018766 16.27万 -2.44%
2023-08-16 0.019595 0.019642 0.019208 0.019239 3.94万 -1.82%
2023-08-15 0.019743 0.019915 0.019561 0.019595 9.52万 -0.75%
2023-08-13 0.019946 0.020117 0.019887 0.019931 1.83万 -0.08%
2023-08-12 0.020031 0.020112 0.01987 0.019962 6.79万 -0.34%
2023-08-11 0.020029 0.020431 0.019953 0.020034 6.73万 0.02%
2023-08-10 0.020054 0.020257 0.019232 0.020007 6.68万 -0.23%
2023-08-09 0.020002 0.020196 0.019918 0.020056 6.92万 0.27%
2023-08-08 0.019931 0.020248 0.019852 0.019994 6.81万 0.32%
2023-08-07 0.019622 0.020529 0.019596 0.019918 6.48万 1.51%
2023-08-06 0.020105 0.02022 0.019503 0.019619 9.25万 -2.42%
2023-08-05 0.019728 0.020113 0.019688 0.020103 15.86万 1.9%
2023-08-04 0.019778 0.019956 0.019631 0.019739 11.64万 -0.2%
2023-08-03 0.020025 0.020222 0.01967 0.019772 6.98万 -1.26%
2023-08-02 0.020226 0.020294 0.019936 0.020072 8.03万 -0.76%
2023-08-01 0.02043 0.020742 0.020217 0.02022 14.04万 -1.03%
2023-07-31 0.020227 0.02122 0.020212 0.020426 7.07万 0.98%
2023-07-30 0.020262 0.020634 0.020082 0.02022 5.87万 -0.21%
2023-07-29 0.020171 0.020476 0.019989 0.020266 6.49万 0.47%
2023-07-28 0.020013 0.020509 0.019806 0.020151 6.48万 0.69%
2023-07-27 0.019951 0.020196 0.019812 0.019985 6.98万 0.17%
2023-07-26 0.019972 0.020282 0.019811 0.019958 7.23万 -0.07%
2023-07-25 0.020148 0.020531 0.019921 0.019975 8.57万 -0.86%
2023-07-24 0.020136 0.020536 0.019997 0.02015 6.89万 0.07%
2023-07-23 0.02058 0.02075 0.019941 0.020138 7.72万 -2.15%
2023-07-22 0.020267 0.02077 0.020162 0.020581 11.95万 1.55%
2023-07-21 0.020181 0.020365 0.019998 0.02026 6.58万 0.39%
2023-07-20 0.020477 0.020554 0.020129 0.02018 5.71万 -1.45%
2023-07-19 0.020498 0.021729 0.02045 0.020475 11.92万 -0.11%
2023-07-18 0.020388 0.020913 0.020375 0.020498 6.34万 0.54%
2023-07-17 0.020575 0.021182 0.020271 0.020376 5.82万 -0.97%
2023-07-16 0.020748 0.020911 0.020453 0.020573 7万 -0.84%
2023-07-15 0.020473 0.02123 0.020356 0.020747 20.18万 1.34%
2023-07-14 0.020314 0.020548 0.020243 0.020483 7.81万 0.83%
2023-07-13 0.02032 0.020792 0.020257 0.020322 6.53万 0.01%
2023-07-12 0.020201 0.020531 0.020196 0.020325 8.72万 0.61%
2023-07-11 0.020218 0.020553 0.020041 0.020201 16.84万 -0.08%
2023-07-10 0.020247 0.020473 0.020169 0.020218 6.04万 -0.14%
2023-07-09 0.020496 0.020613 0.020212 0.020266 6.2万 -1.12%
2023-07-08 0.020727 0.020799 0.020338 0.020475 11.16万 -1.22%
2023-07-07 0.020727 0.021507 0.020666 0.020726 5.86万 --
2023-07-06 0.02228 0.022287 0.020717 0.020726 37.91万 -6.97%
2023-07-05 0.023166 0.023391 0.022002 0.022273 12.1万 -3.85%
2023-07-04 0.022488 0.023464 0.022488 0.023147 8.29万 2.93%
2023-07-03 0.022871 0.023041 0.022448 0.022509 19.27万 -1.58%
2023-07-02 0.023049 0.02386 0.022865 0.022865 20.65万 -0.8%
2023-07-01 0.022675 0.023915 0.022376 0.023056 7.98万 1.68%
2023-06-30 0.023221 0.023389 0.022501 0.022675 10.39万 -2.35%
2023-06-29 0.02283 0.023694 0.022736 0.023221 6.38万 1.71%
2023-06-28 0.023392 0.023508 0.022773 0.022823 6.59万 -2.43%
2023-06-27 0.024114 0.024274 0.023227 0.023391 40.6万 -3%
2023-06-26 0.024081 0.024313 0.024034 0.024142 6.98万 0.25%
2023-06-25 0.0245 0.024993 0.023935 0.024092 8.7万 -1.67%
2023-06-24 0.02431 0.024695 0.024266 0.024494 7.96万 0.76%
2023-06-23 0.024033 0.024716 0.023952 0.02431 18.43万 1.15%
2023-06-22 0.023887 0.02427 0.023843 0.02402 25.72万 0.56%
2023-06-21 0.023885 0.024401 0.023636 0.023862 8.81万 -0.1%
2023-06-20 0.023898 0.024252 0.02381 0.023885 7.94万 -0.05%
2023-06-19 0.023941 0.024061 0.023806 0.023928 5.57万 -0.05%
2023-06-18 0.023595 0.024207 0.023173 0.023911 8.7万 1.34%
2023-06-17 0.0236 0.023684 0.023004 0.023585 8.81万 -0.06%
2023-06-16 0.023714 0.024076 0.023479 0.023598 16.75万 -0.49%
2023-06-15 0.024057 0.024654 0.023598 0.023706 8.32万 -1.46%
2023-06-14 0.023926 0.024441 0.023885 0.024046 11.03万 0.5%
2023-06-13 0.024119 0.024335 0.023775 0.023911 14.04万 -0.86%
2023-06-12 0.024362 0.024578 0.02408 0.024134 9.99万 -0.94%
2023-06-11 0.024727 0.025288 0.024261 0.024359 25.98万 -1.49%
2023-06-10 0.02488 0.025089 0.024703 0.024735 9.58万 -0.58%
2023-06-09 0.024796 0.025066 0.024675 0.024878 10.91万 0.33%
2023-06-08 0.024746 0.025101 0.024638 0.024781 13.36万 0.14%
2023-06-07 0.025188 0.02521 0.024625 0.02474 12.3万 -1.78%
2023-06-06 0.025023 0.025585 0.024975 0.025189 17.16万 0.66%
2023-06-05 0.02469 0.02515 0.024331 0.025036 10.63万 1.4%
2023-06-04 0.02519 0.025486 0.024481 0.024702 7.42万 -1.94%
2023-06-03 0.02532 0.025715 0.025188 0.025189 21.53万 -0.52%
2023-06-02 0.025782 0.026048 0.025204 0.025317 9.6万 -1.8%
2023-06-01 0.02599 0.026287 0.025542 0.025775 22.2万 -0.83%
2023-05-31 0.025741 0.026186 0.025378 0.025992 16.32万 0.98%
2023-05-30 0.025421 0.026557 0.025353 0.025737 23.08万 1.24%
2023-05-29 0.025166 0.025495 0.02505 0.025425 7.43万 1.03%
2023-05-28 0.025651 0.025983 0.025109 0.025166 6.32万 -1.89%
2023-05-27 0.025541 0.02593 0.025301 0.025649 6.4万 0.42%
2023-05-26 0.025715 0.025882 0.024841 0.025538 9.87万 -0.69%
2023-05-25 0.025892 0.028234 0.025665 0.025713 5.62万 -0.69%
2023-05-24 0.026048 0.026261 0.025688 0.025911 7.47万 -0.53%
2023-05-23 0.025855 0.02639 0.025794 0.026048 25.15万 0.75%
2023-05-22 0.025708 0.026245 0.025622 0.02584 9.03万 0.51%
2023-05-21 0.024862 0.026155 0.024625 0.025708 6.75万 3.4%
2023-05-20 0.025835 0.025975 0.024495 0.024861 5.66万 -3.77%
2023-05-19 0.025801 0.026207 0.025726 0.025848 6.18万 0.18%
2023-05-18 0.026074 0.026362 0.025609 0.025776 6.69万 -1.14%
2023-05-17 0.025719 0.026457 0.025699 0.02609 6.68万 1.44%
2023-05-16 0.025488 0.02603 0.025455 0.025721 9.47万 0.91%
2023-05-15 0.025006 0.025562 0.024908 0.025476 9.53万 1.88%
2023-05-14 0.025425 0.025507 0.02455 0.025008 9.46万 -1.64%
2023-05-13 0.026623 0.027018 0.025414 0.025425 33.68万 -4.5%
2023-05-12 0.026722 0.027045 0.026281 0.026613 14.22万 -0.41%
2023-05-11 0.027469 0.027476 0.026599 0.026736 7.89万 -2.67%
2023-05-10 0.02854 0.028557 0.027399 0.027476 24.95万 -3.73%
2023-05-09 0.028957 0.029406 0.028348 0.02854 28.57万 -1.44%
2023-05-08 0.029088 0.029307 0.02871 0.028969 13.5万 -0.41%
2023-05-07 0.029175 0.029868 0.028907 0.02909 9.33万 -0.29%
2023-05-06 0.029288 0.029566 0.028991 0.029165 9.19万 -0.42%
2023-05-05 0.029459 0.029909 0.029249 0.029286 9.94万 -0.59%
2023-05-04 0.029751 0.030053 0.029455 0.029457 13.14万 -0.99%
2023-05-03 0.030496 0.030502 0.02969 0.029751 12.44万 -2.44%
2023-05-02 0.030874 0.031164 0.030419 0.030502 22.16万 -1.2%
2023-05-01 0.031154 0.031156 0.029757 0.030909 18.21万 -0.79%
2023-04-30 0.030779 0.031294 0.030081 0.031154 12.64万 1.22%
2023-04-29 0.031017 0.03135 0.030685 0.03078 15.51万 -0.76%
2023-04-28 0.030879 0.031487 0.030545 0.03101 27.32万 0.42%
2023-04-27 0.030498 0.031153 0.030109 0.030881 42.43万 1.26%
2023-04-26 0.029774 0.034536 0.029742 0.030496 28.98万 2.42%
2023-04-25 0.030333 0.030681 0.029747 0.029782 6.12万 -1.82%
2023-04-24 0.030263 0.030702 0.029568 0.030352 9.05万 0.29%
2023-04-23 0.030749 0.031049 0.030235 0.030262 13.2万 -1.58%
2023-04-22 0.03136 0.031462 0.030036 0.030749 59.72万 -1.95%
2023-04-21 0.030881 0.032072 0.030764 0.031365 33.51万 1.57%
2023-04-20 0.032355 0.032355 0.030869 0.030881 25.12万 -4.56%
2023-04-19 0.031492 0.032438 0.031336 0.03236 35.54万 2.76%
2023-04-18 0.032687 0.033181 0.031488 0.0315 33.48万 -3.63%
2023-04-17 0.03181 0.036464 0.031757 0.032695 12.78万 2.78%
2023-04-16 0.032139 0.032444 0.03121 0.031815 12.91万 -1.01%
2023-04-15 0.031869 0.033715 0.031869 0.032134 58.36万 0.83%
2023-04-14 0.031657 0.032036 0.030824 0.031869 21.23万 0.67%
2023-04-13 0.032154 0.033146 0.031163 0.031667 20.4万 -1.51%
2023-04-12 0.030975 0.037682 0.03094 0.032151 19.12万 3.8%
2023-04-11 0.030994 0.031569 0.030746 0.030979 10.29万 -0.05%
2023-04-10 0.031294 0.032549 0.030989 0.031003 19.57万 -0.93%
2023-04-09 0.031696 0.032084 0.031127 0.031242 6.28万 -1.43%
2023-04-08 0.031731 0.033397 0.031494 0.03168 7.32万 -0.16%
2023-04-07 0.032716 0.033051 0.031711 0.031722 17.42万 -3.04%
2023-04-06 0.032278 0.03387 0.032202 0.032722 21.79万 1.38%
2023-04-05 0.030825 0.033817 0.030481 0.032282 22.48万 4.73%
2023-04-04 0.032691 0.032737 0.030624 0.030832 9.69万 -5.69%
2023-04-03 0.031138 0.032889 0.030832 0.03269 10.98万 4.98%
2023-04-02 0.030815 0.031679 0.029861 0.031138 6.94万 1.05%
2023-04-01 0.031778 0.031899 0.030769 0.030821 27.82万 -3.01%
2023-03-31 0.032081 0.032584 0.031587 0.031783 9.04万 -0.93%
2023-03-30 0.030673 0.032284 0.030605 0.032069 22.97万 4.55%
2023-03-29 0.031004 0.032243 0.030657 0.030676 8.84万 -1.06%
2023-03-28 0.031857 0.031966 0.030911 0.031005 13.7万 -2.67%
2023-03-27 0.032228 0.033701 0.031499 0.031858 21.06万 -1.15%
2023-03-26 0.033084 0.033122 0.032034 0.032227 29.7万 -2.59%
2023-03-25 0.032634 0.033413 0.032431 0.03309 8.8万 1.4%
2023-03-24 0.031844 0.033404 0.031272 0.032634 36.15万 2.48%
2023-03-23 0.03166 0.032508 0.031599 0.03184 17.33万 0.57%
2023-03-22 0.031097 0.031796 0.030885 0.031654 20.51万 1.79%
2023-03-21 0.029238 0.031219 0.029173 0.031101 57.85万 6.37%
2023-03-20 0.028897 0.029657 0.02862 0.029238 38.92万 1.18%
2023-03-19 0.027727 0.02946 0.027555 0.028896 83.93万 4.22%
2023-03-18 0.024398 0.028076 0.024398 0.027728 116.52万 13.65%
2023-03-17 0.024392 0.024641 0.023907 0.024411 15.37万 0.08%
2023-03-16 0.025056 0.025208 0.024374 0.024385 17.04万 -2.68%
2023-03-15 0.024726 0.025202 0.024578 0.025056 22.77万 1.33%
2023-03-14 0.022572 0.024783 0.022539 0.024726 38.2万 9.54%
2023-03-13 0.023162 0.023385 0.022533 0.022582 6.03万 -2.5%
2023-03-12 0.023003 0.023412 0.022731 0.023163 11.37万 0.7%
2023-03-11 0.02345 0.023769 0.022992 0.023003 38.5万 -1.91%
2023-03-10 0.024317 0.024438 0.023047 0.023451 7.16万 -3.56%
2023-03-09 0.024096 0.024547 0.024054 0.024314 8.74万 0.9%
2023-03-08 0.024256 0.02462 0.023951 0.0241 10.12万 -0.64%
2023-03-07 0.025207 0.025598 0.024052 0.024257 4.68万 -3.77%
2023-03-06 0.024268 0.025271 0.024215 0.025198 7.12万 3.83%
2023-03-05 0.023967 0.024747 0.02342 0.024292 9.96万 1.36%
2023-03-04 0.024737 0.024996 0.023876 0.02397 6.39万 -3.1%
2023-03-03 0.024623 0.024878 0.024394 0.024725 7.19万 0.41%
2023-03-02 0.023927 0.024958 0.023888 0.02462 8.57万 2.9%
2023-03-01 0.024421 0.024556 0.023146 0.02396 6.45万 -1.89%
2023-02-28 0.024587 0.024679 0.024221 0.024428 6.11万 -0.65%
2023-02-27 0.025841 0.025886 0.024513 0.02459 43.49万 -4.84%
2023-02-26 0.026029 0.026089 0.02583 0.025841 17.74万 -0.72%
2023-02-25 0.026066 0.026203 0.025793 0.026029 11.44万 -0.14%
2023-02-24 0.026708 0.026763 0.026021 0.026066 7.45万 -2.4%
2023-02-23 0.026905 0.026984 0.026506 0.026692 13.63万 -0.79%
2023-02-22 0.026966 0.028552 0.026419 0.026912 20.9万 -0.2%
2023-02-21 0.027262 0.02731 0.02634 0.026983 8.82万 -1.02%
2023-02-20 0.027733 0.027888 0.027197 0.027262 14.75万 -1.7%
2023-02-19 0.026584 0.027839 0.025716 0.027728 10万 4.3%
2023-02-18 0.027358 0.027813 0.023721 0.026493 12.59万 -3.16%
2023-02-17 0.025839 0.028457 0.02574 0.027384 7.13万 5.98%
2023-02-16 0.026232 0.029257 0.025546 0.025838 6.59万 -1.5%
2023-02-15 0.025023 0.029406 0.024894 0.026209 6.37万 4.74%
2023-02-14 0.026598 0.02753 0.02474 0.025007 6.22万 -5.98%
2023-02-13 0.027242 0.027996 0.025266 0.026617 6.59万 -2.29%
2023-02-12 0.026417 0.028256 0.024971 0.027215 6.87万 3.02%
2023-02-11 0.026862 0.027118 0.026043 0.026432 6.62万 -1.6%
2023-02-10 0.027119 0.027924 0.025991 0.02686 6.92万 -0.96%
2023-02-09 0.025105 0.029276 0.024868 0.02711 6.88万 7.99%
2023-02-08 0.025101 0.028016 0.024961 0.025092 7.17万 -0.04%
2023-02-07 0.028107 0.029821 0.024811 0.025179 5.49万 -10.42%
2023-02-06 0.02645 0.029027 0.026447 0.028107 6.31万 6.26%
2023-02-05 0.025106 0.028445 0.025098 0.02645 7.12万 5.35%
2023-02-04 0.025256 0.028014 0.024589 0.025105 7.26万 -0.6%
2023-02-03 0.025018 0.026539 0.024867 0.025276 6.43万 1.03%
2023-02-02 0.024885 0.025266 0.024587 0.025017 6.46万 0.53%
2023-02-01 0.023171 0.025207 0.022901 0.024876 6.43万 7.36%
2023-01-31 0.023909 0.024283 0.023114 0.023178 6.36万 -3.06%
2023-01-30 0.022379 0.024512 0.022301 0.023909 6.71万 6.84%
2023-01-29 0.021764 0.023138 0.021693 0.022367 6.44万 2.77%
2023-01-28 0.021746 0.022354 0.021647 0.021756 6.28万 0.05%
2023-01-27 0.022751 0.023114 0.02146 0.021764 6.26万 -4.34%
2023-01-26 0.023651 0.024016 0.0227 0.022736 6.22万 -3.87%
2023-01-25 0.024286 0.024899 0.023514 0.023649 6.12万 -2.62%
2023-01-24 0.024007 0.024748 0.023906 0.024272 6.24万 1.1%
2023-01-23 0.02405 0.024366 0.023715 0.023996 6.04万 -0.22%
2023-01-22 0.023794 0.024284 0.023572 0.024013 6.14万 0.92%
2023-01-21 0.02306 0.024045 0.022738 0.023794 6.37万 3.18%
2023-01-20 0.023631 0.023727 0.022909 0.023032 6.35万 -2.53%
2023-01-19 0.02367 0.024298 0.023559 0.023634 6.34万 -0.15%
2023-01-18 0.022983 0.025891 0.02288 0.023673 6.72万 3%
2023-01-17 0.022593 0.023381 0.022521 0.022982 6.35万 1.72%
2023-01-16 0.022593 0.023277 0.022348 0.022593 6.47万 --
2023-01-15 0.021574 0.024201 0.021497 0.022588 6.41万 4.7%
2023-01-14 0.021072 0.027449 0.021013 0.021582 6.56万 2.42%
2023-01-13 0.021248 0.022351 0.021035 0.02107 6.18万 -0.84%
2023-01-12 0.021259 0.021651 0.021088 0.021245 6.06万 -0.07%
2023-01-11 0.020707 0.021753 0.020114 0.021271 6.14万 2.72%
2023-01-10 0.020428 0.024969 0.020355 0.020706 6.64万 1.36%
2023-01-09 0.020116 0.021 0.020064 0.020426 6.03万 1.54%
2023-01-08 0.020101 0.020348 0.019892 0.020116 6.19万 0.07%
2023-01-07 0.020181 0.020594 0.019817 0.020089 6.13万 -0.46%
2023-01-06 0.019513 0.020538 0.019352 0.020181 6.32万 3.42%
2023-01-05 0.019331 0.019669 0.01922 0.019479 6.07万 0.77%
2023-01-04 0.019317 0.019619 0.019126 0.019341 6.04万 0.12%
2023-01-03 0.019556 0.019588 0.019228 0.019337 6.09万 -1.12%
2023-01-02 0.019287 0.019742 0.019113 0.019518 6.28万 1.2%
2023-01-01 0.019029 0.019773 0.01892 0.019286 6.07万 1.35%

回顶部