zec币今日最新价格 实时

$ 20.63 涨幅：+2.02%
更新时间：2024-07-01 06:30:05

24H最高/最低价格

H：¥167.2206 / $23.01
L：¥160.898 / $22.14

2017年最高价格/最低价格

H：¥719.94 / $99.07 (2017-04-30)
L：¥731.47 / $100.65 (2017-05-07)

历史最高/最低价格

H：¥23196.71 / $3191.93
L：¥135.5351 / $18.65

大零币交易平台推荐

欧易OKX 币安Binance
zec走势图加载中...
  • zec币历史价格表
  • zec币概况
2016年 2017年 2018年 2019年 2020年 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
2017-12-30 574.099975586 574.099975586 478.660003662 486.454986572 1.4亿 -15.27%
2017-12-29 507.970001221 601.49798584 483.989013672 571.898986816 2.2亿 12.59%
2017-12-28 552.57598877 560.12097168 490.398010254 507.265014648 1.2亿 -8.2%
2017-12-27 574.163024902 590.163024902 540.617004395 554.072998047 1.4亿 -3.5%
2017-12-26 559.999023438 573.984008789 551.843994141 573.984008789 1.3亿 2.5%
2017-12-25 536.12701416 575.159973145 511.026000977 558.835998535 1.3亿 4.24%
2017-12-24 595.385986328 595.385986328 449.033996582 532.50201416 1.4亿 -10.56%
2017-12-23 542.185974121 637.244018555 498.769012451 594.614990234 2.3亿 9.67%
2017-12-22 652.922973633 656.021972656 381.475006104 536.682983398 3.5亿 -17.8%
2017-12-21 674.65802002 743.958984375 622.922973633 651.487976074 2.7亿 -3.43%
2017-12-20 613.291992188 740.687011719 555.807006836 675.554016113 3.0亿 10.15%
2017-12-19 595.786987305 635.549987793 560.395019531 613.914978027 2.8亿 3.04%
2017-12-18 538.445007324 600.687988281 497.313995361 596.164001465 3.4亿 10.72%
2017-12-17 471.631011963 561.994995117 470.358001709 537.182983398 3.0亿 13.9%
2017-12-16 469.393005371 498.334991455 459.915008545 469.644989014 1.5亿 0.05%
2017-12-15 510.816986084 510.816986084 423.734008789 467.145996094 2.2亿 -8.55%
2017-12-14 416.407989502 529.768005371 415.496002197 510.910003662 4.2亿 22.69%
2017-12-13 372.132995605 437.243011475 356.118988037 414.688995361 2.6亿 11.44%
2017-12-12 320.552001953 379.115997314 320.552001953 373.028991699 1.9亿 16.37%
2017-12-11 290.028991699 323.355987549 284.70300293 319.959991455 1.1亿 10.32%
2017-12-10 317.277008057 321.54699707 288.401000977 291.095001221 1.0亿 -8.25%
2017-12-09 327.783996582 353.354003906 309.246002197 316.627990723 1.3亿 -3.4%
2017-12-08 308.040008545 339.988006592 295.018005371 328.075012207 1.2亿 6.5%
2017-12-07 339.865997314 341.79699707 301.868988037 308.394012451 1.2亿 -9.26%
2017-12-06 322.915008545 372.851989746 319.575012207 338.872009277 2.0亿 4.94%
2017-12-05 330.963012695 331.045013428 319.002990723 323.391998291 7275.76万 -2.29%
2017-12-04 323.082000732 333.385986328 316.022003174 330.510009766 6164.92万 2.3%
2017-12-03 329.528991699 341.835998535 311.269989014 322.809997559 8538.79万 -2.04%
2017-12-02 335.384002686 342.725006104 320.109985352 329.302001953 6355.51万 -1.81%
2017-12-01 306.190002441 338.111999512 292.631988525 335.981994629 7885.42万 9.73%
2017-11-30 309.42300415 330.778991699 267.696990967 308.485992432 9349.42万 -0.3%
2017-11-29 371.17300415 380.575012207 300.726013184 306.067993164 1.5亿 -17.54%
2017-11-28 347.656005859 375.415008545 346.122009277 371.243011475 1.2亿 6.78%
2017-11-27 340.183990479 347.511993408 332.854003906 347.511993408 9089.12万 2.15%
2017-11-26 344.833007812 346.79598999 333.708007812 340.144012451 8141.64万 -1.36%
2017-11-25 348.592987061 359.859985352 336.835998535 344.699005127 1.2亿 -1.12%
2017-11-24 310.440002441 351.5 301.558990479 346.364013672 1.5亿 11.57%
2017-11-23 319.454986572 320.541992188 303.161987305 311.550994873 1.0亿 -2.47%
2017-11-22 290.890991211 321.278991699 290.890991211 319.731994629 1.3亿 9.91%
2017-11-21 301.868011475 307.825012207 281.845001221 290.636993408 8263.79万 -3.72%
2017-11-20 299.319000244 304.264007568 296.359008789 302.165985107 5524.52万 0.95%
2017-11-19 298.222991943 302.593994141 294.506011963 299.333007812 5315.71万 0.37%
2017-11-18 290.833007812 304.791992188 287.20098877 298.145996094 6108.7万 2.51%
2017-11-17 293.394012451 294.759002686 283.976013184 291.188995361 5638.79万 -0.75%
2017-11-16 290.24798584 320.946014404 288.49798584 294.907989502 1.7亿 1.61%
2017-11-15 271.17401123 297.919006348 271.17401123 290.565002441 8993.72万 7.15%
2017-11-14 265.57598877 275.893005371 263.644989014 271.438995361 5226.51万 2.21%
2017-11-13 298.734008789 298.734008789 258.32901001 265.45300293 1.1亿 -11.14%
2017-11-12 253.625 288.67098999 231.677993774 288.67098999 1.1亿 13.82%
2017-11-11 238.162002563 269.717010498 236.244995117 253.598999023 6801.61万 6.48%
2017-11-10 261.954986572 272.757995605 231.582000732 237.882995605 7874.04万 -9.19%
2017-11-09 250.552993774 270.177001953 244.143005371 261.99899292 8657.34万 4.57%
2017-11-08 240.134002686 252.348007202 238.259002686 250.604995728 6080.42万 4.36%
2017-11-07 228.75100708 245.022994995 228.26600647 240.869003296 5544.62万 5.3%
2017-11-06 225.647003174 236.341995239 222.341003418 228.695007324 4787.31万 1.35%
2017-11-05 230.320007324 232.766998291 224.337005615 225.354995728 3815.91万 -2.16%
2017-11-04 232.634994507 234.509994507 224.81199646 230.391998291 3653.02万 -0.96%
2017-11-03 217.878005981 240.38999939 216.449996948 232.632003784 4862.22万 6.77%
2017-11-02 222.912002563 224.147003174 212.093002319 218.162002563 4738.12万 -2.13%
2017-11-01 233.925994873 233.925994873 220.324005127 222.412994385 4791.71万 -4.92%
2017-10-31 239.85899353 239.929000854 231.714996338 233.007995605 3836.36万 -2.86%
2017-10-30 233.630996704 244.419006348 228.99899292 241.222000122 5079.4万 3.25%
2017-10-29 231.634994507 238.781005859 224.636993408 234.326004028 5902.09万 1.16%
2017-10-28 243.723999023 246.682006836 231.06300354 231.067993164 4530.91万 -5.19%
2017-10-27 233.333999634 255.908996582 227.841995239 244.51600647 1.3亿 4.79%
2017-10-26 217.358001709 235.649993896 217.358001709 233.67300415 4163.81万 7.51%
2017-10-25 215.895996094 227.985992432 208.753997803 217.68800354 4471.79万 0.83%
2017-10-24 206.593002319 227.37600708 205.070007324 216.039993286 3778.83万 4.57%
2017-10-23 213.404998779 213.417007446 201.151992798 206.522003174 2666.57万 -3.23%
2017-10-22 212.820007324 219.274993896 208.296005249 213.73399353 2626.3万 0.43%
2017-10-21 222.04699707 223.38999939 208.826004028 212.455001831 3711.5万 -4.32%
2017-10-20 230.199996948 234.220001221 222.522994995 222.522994995 2909.38万 -3.33%
2017-10-19 229.386001587 237.613998413 224.75 230.065994263 3030.01万 0.3%
2017-10-18 231.147994995 239.307998657 217.173995972 229.296005249 2913.78万 -0.8%
2017-10-17 233.10899353 250.283004761 227.68800354 231.281997681 6069.64万 -0.78%
2017-10-16 231.957000732 235.958999634 230.447998047 233.013000488 2219.83万 0.46%
2017-10-15 240.660003662 240.660003662 228.251998901 232.62600708 2564.84万 -3.34%
2017-10-14 240.050994873 242.134002686 238.070007324 240.888000488 2119.96万 0.35%
2017-10-13 227.054000854 251.001998901 222.602996826 240.048995972 6255.15万 5.72%
2017-10-12 236.445007324 236.985992432 227.003997803 227.003997803 3939.13万 -3.99%
2017-10-11 235.320007324 240.143997192 231.643005371 236.132003784 2052.23万 0.35%
2017-10-10 229.705001831 242.358001709 226.356002808 235.654998779 2787.69万 2.59%
2017-10-09 241.462005615 242.468994141 226.572998047 229.490005493 3358.61万 -4.96%
2017-10-08 253.520996094 256.196990967 240.552001953 241.055999756 3046.95万 -4.92%
2017-10-07 257.252990723 257.554992676 246.531997681 253.979003906 3016.37万 -1.27%
2017-10-06 254.848999023 272.756988525 253.324996948 257.609008789 4939.75万 1.08%
2017-10-05 237.64100647 265.842987061 227.902999878 254.815994263 4824.47万 7.23%
2017-10-04 252.996002197 253.14100647 237.339996338 237.910003662 2219.55万 -5.96%
2017-10-03 258.157989502 259.99798584 238.326004028 252.942001343 3627.82万 -2.02%
2017-10-02 264.506988525 273.766998291 254.742996216 257.600006104 5206.2万 -2.61%
2017-10-01 277.346984863 279.680999756 263.944000244 263.944000244 3354.61万 -4.83%
2017-09-30 289.963012695 292.596008301 275.425994873 277.527008057 3728.35万 -4.29%
2017-09-29 311.492004395 311.492004395 272.381988525 290.118988037 7123.21万 -6.86%
2017-09-28 285.653991699 413.065002441 281.966003418 310.595001221 2.9亿 8.73%
2017-09-27 231.261993408 296.867004395 229.841995239 285.355010986 1.3亿 23.39%
2017-09-26 230.703994751 234.585998535 228.735992432 231.470993042 2052.56万 0.33%
2017-09-25 205.645004272 233.598999023 205.412002563 230.772003174 3246.08万 12.22%
2017-09-24 204.018005371 207.686004639 199.505004883 205.625 1517.66万 0.79%
2017-09-23 195.503005981 215.641998291 192.289993286 204.207000732 2953.16万 4.45%
2017-09-22 175.526992798 203.666000366 174.988998413 195.843994141 4367.11万 11.57%
2017-09-21 187.255004883 190.774993896 174.863998413 175.645004272 1762.01万 -6.2%
2017-09-20 186.988006592 192.845001221 183.257003784 187.85899353 1216.66万 0.47%
2017-09-19 193.417999268 195.945999146 182.815002441 188.296005249 1979.12万 -2.65%
2017-09-18 174.011993408 193.160003662 174.011993408 193.160003662 2767.89万 11%
2017-09-17 172.300994873 177.399993896 164.809005737 174.175994873 1735.89万 1.09%
2017-09-16 181.102005005 184.524993896 165.552001953 172.462005615 2255.01万 -4.77%
2017-09-15 159.080001831 183.414001465 138.695007324 181.057998657 4562万 13.82%
2017-09-14 197.675994873 204.794998169 158.832992554 158.880996704 3552.46万 -19.63%
2017-09-13 207.335998535 208.138000488 183.326004028 197.223007202 3263.4万 -4.88%
2017-09-12 207.895996094 221.408996582 203.26600647 207.770996094 2634.46万 -0.06%
2017-09-11 212.18699646 216.154998779 205.598007202 208.772003174 2233.94万 -1.61%
2017-09-10 213.302001953 220.225006104 195.837005615 212.906005859 2670.14万 -0.19%
2017-09-09 213.949996948 215.727996826 204.867996216 213.789001465 2496.09万 -0.08%
2017-09-08 247.402999878 247.402999878 206.154998779 213.990005493 3084.99万 -13.51%
2017-09-07 247.79800415 250.145004272 236.79800415 247.315002441 2710.06万 -0.19%
2017-09-06 227.804992676 248.707000732 225.617996216 247.009002686 2925.25万 8.43%
2017-09-05 219.356002808 234.417007446 197.06300354 226.875 3111.36万 3.43%
2017-09-04 260.662994385 260.662994385 199.725006104 218.345001221 4195.46万 -16.23%
2017-09-03 254.755996704 268.541992188 242.550994873 260.087005615 3412.89万 2.09%
2017-09-02 304.716003418 307.834991455 246.190002441 254.033004761 5249.87万 -16.63%
2017-09-01 283.812988281 308.75100708 281.096984863 305.105010986 4535.28万 7.5%
2017-08-31 272.119995117 283.580993652 268.833007812 283.294006348 2691.39万 4.11%
2017-08-30 270.742004395 279.507995605 263.910003662 271.644989014 2939.63万 0.33%
2017-08-29 274.678985596 275.677001953 265.929992676 270.302001953 2859.68万 -1.59%
2017-08-28 273.221984863 278.380004883 255.113006592 274.621002197 3521万 0.51%
2017-08-27 292.747009277 292.747009277 265.368011475 273.365997314 3521.79万 -6.62%
2017-08-26 238.720001221 294.653991699 236.509002686 294.653991699 6586.64万 23.43%
2017-08-25 227.897003174 256.82598877 227.897003174 237.858001709 2828.19万 4.37%
2017-08-24 228.115997314 231.470993042 225.128997803 228.11000061 1537.17万 --
2017-08-23 227.132003784 238.79699707 224.990997314 228.302001953 1977.38万 0.52%
2017-08-22 239.67300415 240.242996216 209.207000732 227.707000732 2654.09万 -4.99%
2017-08-21 241.222000122 258.885986328 231.636001587 239.057006836 3320.2万 -0.9%
2017-08-20 232.050994873 250.957992554 224.804000854 241.074005127 3020.91万 3.89%
2017-08-19 201.654006958 242.606994629 194.365005493 233.341003418 3437.47万 15.71%
2017-08-18 208.925994873 211.380996704 200.205001831 201.009002686 1756.41万 -3.79%
2017-08-17 217.052001953 237.156997681 206.914001465 208.945999146 1650.53万 -3.73%
2017-08-16 211.916000366 218.014007568 206.164993286 216.75100708 1719.81万 2.28%
2017-08-15 209.93699646 213.171005249 199.587997437 212.167999268 2117.16万 1.06%
2017-08-14 214.537994385 216.583999634 203.63999939 210.229003906 1835.59万 -2.01%
2017-08-13 223.341995239 225.511001587 202.029006958 214.304992676 2103.61万 -4.05%
2017-08-12 234.216995239 235.417999268 219.059997559 223.305999756 2001.59万 -4.66%
2017-08-11 231.042999268 234.785995483 225.664993286 234.371002197 1876.5万 1.44%
2017-08-10 242.513000488 247.285995483 230.397003174 230.397003174 2053.04万 -5%
2017-08-09 245.893005371 261.312988281 231.666000366 242.902999878 3795.69万 -1.22%
2017-08-08 209.179992676 255.968994141 208.035995483 245.477005005 3942.61万 17.35%
2017-08-07 206.983001709 210.305999756 203.669006348 208.641998291 2160.79万 0.8%
2017-08-06 205.518997192 215.811004639 205.518997192 206.300003052 1748万 0.38%
2017-08-05 187.589004517 214.841003418 186.242996216 207.520004272 2545.01万 10.62%
2017-08-04 188.942001343 190.132003784 184.800994873 186.761993408 1826.55万 -1.15%
2017-08-03 188.929992676 189.712005615 182.610992432 186.839004517 1750.54万 -1.11%
2017-08-02 190.31300354 194.164993286 183.468002319 189.138000488 2845.6万 -0.62%
2017-08-01 172.932006836 195.167999268 172.79699707 192.345001221 3665.99万 11.23%
2017-07-31 175.477005005 179.42300415 169.361999512 176.315994263 2858.95万 0.48%
2017-07-30 185.108001709 185.236999512 175.417007446 175.417007446 1796.67万 -5.24%
2017-07-29 176.455001831 189.537002563 170.914001465 189.294998169 3170.24万 7.28%
2017-07-28 187.055999756 189.684005737 173.350006104 178.050994873 2754.6万 -4.81%
2017-07-27 190.690994263 192.123001099 184.393997192 185.899993896 1948.25万 -2.51%
2017-07-26 186.884002686 191.240005493 174.966995239 190.078994751 2128.31万 1.71%
2017-07-25 210.087997437 210.554000854 176.792999268 184.192993164 2446.47万 -12.33%
2017-07-24 211.615005493 213.154006958 205.968994141 206.815994263 2327.99万 -2.27%
2017-07-23 217.300003052 224.712005615 208.557006836 214.419006348 2474.57万 -1.33%
2017-07-22 203.016998291 216.705001831 201.891998291 216.102996826 3871.71万 6.45%
2017-07-21 210.223999023 215.067001343 199.477005005 201.802001953 2007.67万 -4.01%
2017-07-20 182.360992432 213.160995483 182.360992432 206.93800354 2603.34万 13.48%
2017-07-19 199.494995117 216.42300415 180.996002197 181.985992432 2193.98万 -8.78%
2017-07-18 180.458999634 223.429992676 172.475006104 199.324005127 2790.47万 10.45%
2017-07-17 165.664001465 184.440994263 161.470993042 182.509994507 2896.63万 10.17%
2017-07-16 160.037994385 165.979003906 144.087997437 165.979003906 2048.16万 3.71%
2017-07-15 178.218994141 178.218994141 156.177001953 160.067001343 1432.73万 -10.19%
2017-07-14 192.322006226 193.294006348 167.388000488 177.449005127 2310.34万 -7.73%
2017-07-13 214.371994019 214.701004028 183.89100647 191.151000977 2702.36万 -10.83%
2017-07-12 178.026992798 212.406005859 166.983001709 211.235992432 3015.25万 18.65%
2017-07-11 197.802993774 200.542999268 167.895996094 178.369003296 3743.48万 -9.82%
2017-07-10 242.210006714 242.348999023 185.065002441 198.73399353 2820.02万 -17.95%
2017-07-09 252.494995117 260.233001709 241.432006836 241.432006836 1771.29万 -4.38%
2017-07-08 249.022003174 249.520004272 235.817993164 248.85899353 2722.45万 -0.07%
2017-07-07 285.709991455 289.636993408 248.546005249 248.73399353 3810.4万 -12.94%
2017-07-06 281.640991211 291.312988281 275.208007812 287.813995361 3539.67万 2.19%
2017-07-05 280.235992432 286.92098999 272.462005615 283.010009766 3807.94万 0.99%
2017-07-04 289.437988281 298.992004395 279.069000244 282.208007812 2850.94万 -2.5%
2017-07-03 295.399993896 295.803985596 283.182006836 291.558013916 2854.67万 -1.3%
2017-07-02 282.774993896 305.808013916 269.739013672 301.881011963 2481.68万 6.76%
2017-07-01 299.411010742 303.361999512 280.178985596 290.368988037 2571.82万 -3.02%
2017-06-30 318.721984863 325.316986084 302.213012695 307.118011475 3715.76万 -3.64%
2017-06-29 337.427001953 344.346984863 313.316009521 324.37600708 2849.45万 -3.87%
2017-06-28 327.424987793 347.12701416 314.234985352 342.610992432 2912.18万 4.64%
2017-06-27 310.223999023 331.740997314 274.778991699 328.653991699 4388.3万 5.94%
2017-06-26 324.592987061 331.307006836 265.863006592 304.647003174 3608.34万 -6.14%
2017-06-25 356.859985352 359.039001465 307.356994629 330.037994385 2803.58万 -7.52%
2017-06-24 381.162994385 384.907989502 359.833007812 362.570007324 2225.29万 -4.88%
2017-06-23 370.640991211 392.401000977 369.32901001 385.842010498 2441.91万 4.1%
2017-06-22 378.959991455 386.609008789 361.109008789 378.555999756 2997.11万 -0.11%
2017-06-21 394.25201416 397.355987549 357.881011963 378.221984863 3174.62万 -4.07%
2017-06-20 393.256988525 426.399993896 385.337005615 401.204986572 6628.32万 2.02%
2017-06-19 375.670013428 399.402008057 372.113006592 391.893005371 2947.11万 4.32%
2017-06-18 387.139007568 387.682006836 371.414001465 376.825012207 1974.37万 -2.66%
2017-06-17 388.446990967 391.980010986 370.37701416 384.856994629 2805.93万 -0.92%
2017-06-16 395.484008789 402.092987061 364.084014893 387.433013916 3881.87万 -2.04%
2017-06-15 381.729003906 407.361999512 288.834991455 387.339996338 6812.31万 1.47%
2017-06-14 368.085998535 443.716003418 352.729003906 387.489990234 1.0亿 5.27%
2017-06-13 311.550994873 371.50100708 311.550994873 368.278991699 4444.61万 18.21%
2017-06-12 329.746002197 345.505004883 275.57699585 311.485992432 4639.82万 -5.54%
2017-06-11 328.963012695 343.183013916 309.480987549 331.098999023 3802.03万 0.65%
2017-06-10 281.313995361 334.433990479 281.313995361 328.662994385 3892.49万 16.83%
2017-06-09 271.552001953 281.130004883 270.57598877 281.130004883 1679.9万 3.53%
2017-06-08 264.358001709 283.621002197 259.209014893 272.238006592 2337.26万 2.98%
2017-06-07 259.49899292 312.648986816 258.054992676 262.790008545 5032.89万 1.27%
2017-06-06 254.203994751 265.25100708 247.134994507 259.355010986 2043.61万 2.03%
2017-06-05 238.824996948 281.446014404 238.42300415 253.031005859 4392.51万 5.95%
2017-06-04 229.022003174 244.272994995 227.917999268 239.51600647 1580.66万 4.58%
2017-06-03 241.522994995 243.929000854 228.48500061 230.001998901 1866.76万 -4.77%
2017-06-02 249.160003662 257.290985107 240.151000977 241.682006836 1582.22万 -3%
2017-06-01 235.718994141 261.549987793 234.475997925 249.272003174 2390.27万 5.75%
2017-05-31 233.496002197 254.384002686 228.393997192 235.669998169 3034.75万 0.93%
2017-05-30 206.007003784 246.781005859 203.151992798 232.925994873 3581.76万 13.07%
2017-05-29 195.884002686 208.701004028 189.792999268 205.569000244 1885.5万 4.94%
2017-05-28 191.356002808 211.970001221 182.67199707 196.317993164 1790.48万 2.59%
2017-05-27 198.722000122 204.807006836 147.192993164 190.822998047 2796.83万 -3.97%
2017-05-26 222.024002075 252.283996582 179.406005859 197.880004883 3025.41万 -10.87%
2017-05-25 236.977005005 269.766998291 205.598999023 224.457000732 4559.83万 -5.28%
2017-05-24 239.063995361 285.785003662 234.335998535 238.598007202 5112.55万 -0.19%
2017-05-23 203.794998169 299.444000244 195.51499939 239.48500061 8779.22万 17.51%
2017-05-22 120.446998596 278.572998047 120.446998596 203.190002441 1.0亿 68.7%
2017-05-21 108.362998962 122.01599884 106.551002502 119.815002441 1151.15万 10.57%
2017-05-20 105.864997864 110.791000366 105.740997314 108.228996277 729.84万 2.23%
2017-05-19 94.6148986816 108.146003723 94.6148986816 106.083000183 1153.81万 12.12%
2017-05-18 92.7172012329 95.0784988403 88.9447021484 94.9217987061 696.94万 2.38%
2017-05-17 90.637802124 93.5982971191 87.2713012695 92.6584014893 798.07万 2.23%
2017-05-16 93.533996582 94.4275970459 90.1896972656 90.6032028198 542.11万 -3.13%
2017-05-15 96.7926025391 97.8133010864 93.1530990601 93.5668029785 641.22万 -3.33%
2017-05-14 96.7121963501 98.3532028198 94.3389968872 96.7033996582 525.83万 -0.01%
2017-05-13 97.3837966919 98.2072982788 94.0102996826 96.5762023926 476.14万 -0.83%
2017-05-12 95.37159729 101.690002441 95.2715988159 97.4429016113 773.97万 2.17%
2017-05-11 96.9389038086 98.9072036743 94.9086990356 95.126701355 754.28万 -1.87%
2017-05-10 96.4551010132 101.894996643 94.2426986694 96.9921035767 767.09万 0.56%
2017-05-09 105.839996338 106.728996277 93.8059997559 96.0877990723 1291.58万 -9.21%
2017-05-08 104.075996399 111.529998779 103.056999207 106.617996216 1157.44万 2.44%
2017-05-07 107.834999084 108.267997742 100.652000427 103.827003479 945.63万 -3.72%
2017-05-06 103.858001709 109.387001038 100.958000183 108.212997437 748.96万 4.19%
2017-05-05 99.5189971924 113.335998535 99.4282989502 103.64099884 1212.25万 4.14%
2017-05-04 91.0932006836 103.513999939 90.9278030396 99.543800354 979.11万 9.28%
2017-05-03 91.6076965332 94.2185974121 87.7483978271 91.0362014771 878.54万 -0.62%
2017-05-02 90.4408035278 95.4534988403 88.1156005859 91.9260025024 972.37万 1.64%
2017-05-01 93.7304000854 107.731002808 83.6233978271 90.0506973267 1921.13万 -3.93%
2017-04-30 96.1827011108 99.0662002563 89.9335021973 93.2024002075 1198.93万 -3.1%
2017-04-29 84.0733032227 97.4548034668 83.0225982666 96.0820007324 1073.27万 14.28%
2017-04-28 76.8631973267 85.1268997192 76.5796966553 83.9477996826 1031.13万 9.22%
2017-04-27 72.0954971313 79.9462966919 69.6474990845 76.822303772 921.96万 6.56%
2017-04-26 69.1421966553 75.074798584 69.1136016846 71.9961013794 751.98万 4.13%
2017-04-25 67.848197937 73.2927017212 64.7501983643 69.165802002 483.53万 1.94%
2017-04-24 66.5579986572 68.8192977905 66.5579986572 67.991897583 415.99万 2.15%
2017-04-23 68.7537994385 68.783203125 66.2409973145 66.3356018066 266.5万 -3.52%
2017-04-22 68.004699707 68.8729019165 67.4989013672 68.6740036011 408.72万 0.98%
2017-04-21 67.2992019653 69.7333984375 66.7166976929 68.1428985596 514.46万 1.25%
2017-04-20 71.0177993774 71.1528015137 66.6050033569 67.3169021606 559.58万 -5.21%
2017-04-19 71.783203125 72.3089981079 70.1309967041 70.9412002563 469.25万 -1.17%
2017-04-18 70.2547988892 72.274597168 70.2304000854 71.7847976685 373.34万 2.18%
2017-04-17 71.5922012329 72.0109024048 69.5288009644 70.2353973389 319.03万 -1.9%
2017-04-16 72.9417037964 74.3711013794 70.7452011108 71.5022964478 377.71万 -1.97%
2017-04-15 71.9073028564 77.1787033081 69.0167007446 72.8662033081 822.83万 1.33%
2017-04-14 64.8108978271 71.4358978271 64.5456008911 71.1712036133 589.85万 9.81%
2017-04-13 62.0727996826 64.8245010376 61.2705993652 64.6583023071 432.22万 4.17%
2017-04-12 61.8972015381 63.1430015564 60.0297012329 61.9998016357 342.54万 0.17%
2017-04-11 64.9097976685 65.3994979858 61.5121002197 61.832901001 318.88万 -4.74%
2017-04-10 62.7728996277 68.8925018311 62.7728996277 64.8220977783 418.37万 3.26%
2017-04-09 63.5274009705 78.5572967529 62.099899292 62.5474014282 1058.49万 -1.54%
2017-04-08 59.5261993408 65.4785003662 57.6166992188 63.5842018127 373.29万 6.82%
2017-04-07 57.7829017639 61.3530006409 55.3922996521 59.7958984375 326.75万 3.48%
2017-04-06 59.1697998047 59.3501014709 53.7025985718 57.9034996033 581.68万 -2.14%
2017-04-05 62.5891990662 63.2804985046 58.0518989563 59.0825996399 540.22万 -5.6%
2017-04-04 63.5041999817 64.0043029785 60.7732009888 62.70470047 510.98万 -1.26%
2017-04-03 64.0416030884 66.1491012573 61.724899292 63.4458007812 445.71万 -0.93%
2017-04-02 64.5669021606 67.6256027222 61.481098175 63.7257995605 447.08万 -1.3%
2017-04-01 70.1666030884 73.5087966919 64.4178009033 64.5906982422 345.17万 -7.95%
2017-03-31 66.9339981079 78.4747009277 66.9339981079 70.2593002319 631.29万 4.97%
2017-03-30 63.262298584 67.4798965454 61.7527008057 66.9477996826 446.27万 5.83%
2017-03-29 64.9562988281 67.7083969116 61.7611999512 63.3641014099 292.14万 -2.45%
2017-03-28 54.6665000916 73.4588012695 54.6128005981 64.6920013428 941.97万 18.34%
2017-03-27 60.0418014526 62.0102005005 54.1808013916 54.5387001038 358.13万 -9.17%
2017-03-26 63.5605010986 65.6640014648 59.2388000488 59.9300003052 312.81万 -5.71%
2017-03-25 64.7742996216 66.4822998047 63.1467018127 63.3968009949 453.5万 -2.13%
2017-03-24 66.5726013184 73.4348983765 63.6492004395 64.5854034424 936.39万 -2.99%
2017-03-23 69.3395996094 69.6628036499 65.9097976685 66.6056976318 236.93万 -3.94%
2017-03-22 66.1455001831 71.2124023438 64.6932983398 69.2157974243 431.81万 4.64%
2017-03-21 72.0923995972 73.62840271 65.0896987915 66.6386032104 692.73万 -7.57%
2017-03-20 70.0681991577 79.0649032593 70.0681991577 72.4664993286 746.52万 3.42%
2017-03-19 63.4813995361 80.3293991089 59.4861984253 69.886100769 1353.68万 10.09%
2017-03-18 48.2700004578 91.0866012573 47.6791000366 64.1829986572 2727.52万 32.97%
2017-03-17 49.1248016357 53.5401992798 46.3302993774 48.2695999146 508.83万 -1.74%
2017-03-16 45.6479988098 50.7033004761 45.6479988098 48.7807998657 394.54万 6.86%
2017-03-15 45.0597991943 46.2551994324 43.2434005737 45.7346000671 248.05万 1.5%
2017-03-14 47.7452011108 47.7821006775 43.4522018433 45.1234016418 237.28万 -5.49%
2017-03-13 40.1741981506 48.3824005127 40.1741981506 47.6624984741 584.65万 18.64%
2017-03-12 39.8774986267 40.9597015381 38.0499992371 40.1551017761 183.82万 0.7%
2017-03-11 35.2975997925 40.0135002136 35.2975997925 39.7150993347 168.18万 12.52%
2017-03-10 36.7011985779 38.2921981812 33.6596984863 35.3470993042 193.88万 -3.69%
2017-03-09 35.753200531 37.4087982178 35.3246002197 36.7191009521 89.18万 2.7%
2017-03-08 38.0274009705 38.1712989807 35.5619010925 35.7444992065 105.66万 -6%
2017-03-07 40.128200531 40.6447982788 38.0218009949 38.0251998901 105.14万 -5.24%
2017-03-06 39.4362983704 40.3255996704 37.8319015503 40.3154983521 125.07万 2.23%
2017-03-05 41.6713981628 41.7416992188 39.1124000549 39.4373016357 80.26万 -5.36%
2017-03-04 41.8550987244 43.6273002625 39.9249992371 41.6425018311 161.96万 -0.51%
2017-03-03 39.7095985413 42.001701355 37.7290000916 41.8009986877 222.32万 5.27%
2017-03-02 41.5774993896 42.2958984375 39.2965011597 39.6677017212 238.58万 -4.59%
2017-03-01 37.279499054 41.447101593 37.1883010864 41.4090995789 237.65万 11.08%
2017-02-28 36.415599823 38.3998985291 34.4087982178 37.3050003052 255.17万 2.44%
2017-02-27 29.3698997498 37.9556999207 29.3574008942 35.9399986267 221.47万 22.37%
2017-02-26 29.1380996704 29.9559993744 28.4771995544 29.4514007568 50.6万 1.08%
2017-02-25 30.1196994781 30.7112998962 28.5806999207 29.1471004486 50.9万 -3.23%
2017-02-24 30.1112003326 31.8052997589 28.4661006927 30.2278003693 118.09万 0.39%
2017-02-23 27.1842002869 32.6209983826 26.1532001495 29.984500885 144.13万 10.3%
2017-02-22 29.9328994751 30.075799942 26.9302997589 27.1567001343 104.46万 -9.27%
2017-02-21 30.8887004852 30.8887004852 29.5951004028 29.9025001526 68.56万 -3.19%
2017-02-20 30.5990009308 31.1875991821 30.363899231 30.8684997559 55.62万 0.88%
2017-02-19 30.7908000946 31.2800998688 30.4783992767 30.5783996582 51.55万 -0.69%
2017-02-18 32.0965003967 32.3044013977 30.7733001709 30.8402996063 63.88万 -3.91%
2017-02-17 32.5413017273 32.7854003906 31.7350006104 32.0055007935 49.56万 -1.65%
2017-02-16 33.5628013611 34.2196006775 32.5228004456 32.5630989075 67.95万 -2.98%
2017-02-15 32.3031997681 34.170501709 31.1541004181 33.5485992432 85.23万 3.86%
2017-02-14 30.3980998993 32.6022987366 30.1970005035 32.3716011047 75.04万 6.49%
2017-02-13 31.5153007507 31.8236999512 30.1014003754 30.3796005249 77.1万 -3.6%
2017-02-12 32.7038002014 32.9796981812 31.6103000641 31.6103000641 51.6万 -3.34%
2017-02-11 32.7120018005 33.6679992676 32.1520004272 32.757900238 52.14万 0.14%
2017-02-10 33.3526992798 33.4385986328 31.9323997498 32.6977005005 60.24万 -1.96%
2017-02-09 35.3232002258 36.1255989075 32.2529983521 33.340801239 114.82万 -5.61%
2017-02-08 36.4533996582 36.7496986389 34.5764007568 35.3008995056 95.18万 -3.16%
2017-02-07 37.6255989075 37.779499054 35.4566001892 36.4238014221 96.61万 -3.19%
2017-02-06 38.1815986633 38.2619018555 37.5839996338 37.5894012451 63.91万 -1.55%
2017-02-05 39.3689002991 39.4463996887 38.121799469 38.1624984741 61.59万 -3.06%
2017-02-04 39.0367012024 39.5457992554 38.516998291 39.3446998596 63.53万 0.79%
2017-02-03 39.2481002808 39.313999176 38.0082015991 39.0167007446 84.32万 -0.59%
2017-02-02 39.9121017456 40.0358009338 38.6385993958 39.2394981384 67.81万 -1.69%
2017-02-01 39.5676994324 40.2933998108 39.4375991821 39.8881988525 63.54万 0.81%
2017-01-31 39.8005981445 40.4490013123 38.9379005432 39.520198822 97.34万 -0.7%
2017-01-30 38.6510009766 40.3059005737 38.5203018188 39.9799003601 76.49万 3.44%
2017-01-29 38.2624015808 41.5297012329 38.2406005859 38.6664009094 89.05万 1.06%
2017-01-28 38.2332000732 38.9822006226 38.0910987854 38.204498291 57.2万 -0.08%
2017-01-27 38.709400177 40.1642990112 37.8983001709 38.2183990479 93.94万 -1.27%
2017-01-26 40.0881996155 41.5511016846 37.6389007568 38.523601532 116.18万 -3.9%
2017-01-25 41.4131011963 42.0836982727 39.6898002625 40.1524009705 83.19万 -3.04%
2017-01-24 42.6730995178 43.4226989746 41.4113006592 41.4113006592 66.2万 -2.96%
2017-01-23 43.3364982605 43.6052017212 42.7863998413 42.8540992737 61.12万 -1.11%
2017-01-22 43.4977989197 44.4870986938 42.7907981873 43.3082008362 81.3万 -0.44%
2017-01-21 43.5997009277 44.4165992737 43.3909988403 43.5094985962 69.16万 -0.21%
2017-01-20 44.2178001404 44.2178001404 43.1231002808 43.6543998718 68.29万 -1.27%
2017-01-19 43.8852005005 44.3464012146 42.9947013855 44.2491989136 58.97万 0.83%
2017-01-18 44.736000061 44.9751014709 41.9463996887 43.9183998108 96.34万 -1.83%
2017-01-17 43.5825004578 45.2467002869 43.395198822 44.675201416 108.72万 2.51%
2017-01-16 45.1006011963 45.2289009094 43.3041000366 43.4603996277 66.79万 -3.64%
2017-01-15 43.6288986206 45.409198761 43.0227012634 45.1477012634 80.68万 3.48%
2017-01-14 43.2102012634 44.0381011963 42.8993988037 43.6399002075 57.51万 0.99%
2017-01-13 42.6612014771 44.4696006775 42.2765007019 43.2065010071 69.17万 1.28%
2017-01-12 40.0668983459 45.4160003662 39.4364013672 42.8059005737 138.79万 6.84%
2017-01-11 45.6338996887 46.0354995728 39.7617988586 40.048500061 121.13万 -12.24%
2017-01-10 46.2183990479 46.367099762 45.0257987976 45.6601982117 74.96万 -1.21%
2017-01-09 46.1181983948 46.4674987793 45.5932998657 46.0983009338 66.83万 -0.04%
2017-01-08 47.3922996521 48.1680984497 45.6213989258 46.1100006104 83.13万 -2.71%
2017-01-07 47.7089996338 47.8713989258 44.0069007874 47.3797988892 108.5万 -0.69%
2017-01-06 49.7913017273 52.2414016724 45.7407989502 47.4552001953 120.27万 -4.69%
2017-01-05 57.2200012207 59.7722015381 47.6994018555 49.8363990784 284.6万 -12.9%
2017-01-04 49.8000984192 57.2507019043 49.7242012024 57.0299987793 199.88万 14.52%
2017-01-03 50.0863990784 51.7104988098 48.6122016907 50.0446014404 113.18万 -0.08%
2017-01-02 48.3582992554 50.2573013306 48.1414985657 49.7854995728 79.52万 2.95%
2017-01-01 48.048500061 49.0597991943 47.9696998596 48.4710006714 53.1万 0.88%

回顶部