zec币今日最新价格 实时

$ 20.52 涨幅：+1.20%
更新时间：2024-07-01 06:20:04

24H最高/最低价格

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

2018年最高价格/最低价格

H：¥6942.2 / $955.27 (2018-01-07)
L：¥732.65 / $100.81 (2018-11-15)

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
2018-12-30 60.3406670788 61.5715764214 59.163521947 59.6560516087 1.0亿 -1.13%
2018-12-29 63.0718745397 63.5933933736 60.2754810489 60.322609371 1.2亿 -4.36%
2018-12-28 56.2520899702 63.3404012326 55.745143964 63.1697500258 1.2亿 12.3%
2018-12-27 61.0716218588 61.7817189809 55.9060714621 56.3454714872 1.1亿 -7.74%
2018-12-26 61.4702802525 63.4523639966 59.2635804285 61.5146758281 1.2亿 0.07%
2018-12-25 68.3744887453 68.8078506249 60.0858277422 61.2489223094 1.0亿 -10.42%
2018-12-24 65.2451609582 72.3622178948 65.2451609582 68.3379998386 1.7亿 4.74%
2018-12-23 63.4699046516 67.6215767465 63.3628814069 64.992715494 1.1亿 2.4%
2018-12-22 61.9066249929 63.7000160169 60.673673008 63.4084627074 9933.31万 2.43%
2018-12-21 66.1107843427 66.9000333027 60.2413739707 61.6752945513 1.0亿 -6.71%
2018-12-20 57.6090922554 66.1644327943 56.6131104319 66.1644327943 1.2亿 14.85%
2018-12-19 58.6966169934 61.8410636832 56.9424275324 57.544471995 1.3亿 -1.96%
2018-12-18 56.5091894577 58.7621135073 54.4152851982 58.5665254553 1.1亿 3.64%
2018-12-17 51.4748985338 57.4451141681 51.1615821874 56.4205408383 1.3亿 9.61%
2018-12-16 50.1069964958 53.4825854912 49.8453837476 51.4076385949 1.0亿 2.6%
2018-12-15 49.2982052663 51.0338824285 48.649366319 50.2088891838 1.0亿 1.85%
2018-12-14 51.8321467385 52.5877046008 48.9421422228 49.2236714266 1.0亿 -5.03%
2018-12-13 55.5884220839 55.8279793724 51.2839454807 51.6771195151 1.0亿 -7.04%
2018-12-12 54.3859806238 57.8167759264 54.0073389297 55.5102507544 1.2亿 2.07%
2018-12-11 56.815816508 57.1494605433 53.6456305787 54.3074961454 1.5亿 -4.41%
2018-12-10 60.8721869838 61.6510883469 56.1746456287 56.6782092245 1.2亿 -6.89%
2018-12-09 57.3756856916 62.5929814153 57.1799394032 61.0882166579 1.5亿 6.47%
2018-12-08 59.2466636856 61.444587269 54.4677072079 57.5770889299 1.3亿 -2.82%
2018-12-07 58.2543811526 59.3338581709 50.8378845812 59.3338581709 1.8亿 1.85%
2018-12-06 66.1066246154 68.6116767912 58.7107596665 58.8114495619 2.2亿 -11.04%
2018-12-05 74.6958749054 74.8974652013 65.4880186078 66.420594498 1.5亿 -11.08%
2018-12-04 70.74446502 78.7248070481 70.2516205636 74.6912170386 1.3亿 5.58%
2018-12-03 79.4050066486 79.706739427 69.7257840118 70.7984256542 1.5亿 -10.84%
2018-12-02 80.3088442622 82.1611531019 77.369236129 79.1573922397 1.8亿 -1.43%
2018-12-01 80.6633678361 85.2151659149 78.6232957279 80.3275319798 2.0亿 -0.42%
2018-11-30 88.03635794 89.7668809641 77.2537748185 80.9483880192 1.5亿 -8.05%
2018-11-29 80.1095352173 93.4951023826 77.1814727783 87.9581340697 1.7亿 9.8%
2018-11-28 73.2575 83.7603 73.1873 79.9494 1.8亿 9.13%
2018-11-27 66.512 73.9815 63.9211 73.3211 1.5亿 10.24%
2018-11-26 70.0126 73.403 62.2952 66.2504 9814.24万 -5.37%
2018-11-25 67.8017 71.9612 60.704 70.2795 1.0亿 3.65%
2018-11-24 77.8431 79.7311 65.5504 67.7522 1.2亿 -12.96%
2018-11-23 78.0558 79.2407 74.7703 77.5978 1.2亿 -0.59%
2018-11-22 85.6073 86.0053 78.8567 78.8567 1.1亿 -7.89%
2018-11-21 85.1666 89.1352 80.9184 85.8071 1.2亿 0.75%
2018-11-20 98.4469 101.099 80.5575 84.4963 1.2亿 -14.17%
2018-11-19 112.95 113.942 96.1097 98.8935 1.2亿 -12.44%
2018-11-18 111.203 115.201 109.637 113.029 1.7亿 1.64%
2018-11-17 109.726 111.517 105.602 111.363 1.6亿 1.49%
2018-11-16 110.565 112.046 107.63 109.649 1.3亿 -0.83%
2018-11-15 111.04 111.825 100.814 109.911 1.4亿 -1.02%
2018-11-14 126.653 129.458 105.697 111.06 1.6亿 -12.31%
2018-11-13 134.912 136.257 126.23 126.982 1.3亿 -5.88%
2018-11-12 129.404 136.808 124.377 133.067 1.5亿 2.83%
2018-11-11 130.582 131.86 127.241 129.339 1.3亿 -0.95%
2018-11-10 133.713 137.857 129.701 130.413 1.2亿 -2.47%
2018-11-09 136.519 137.99 131.978 134.178 1.2亿 -1.71%
2018-11-08 129.537 138.162 126.981 135.832 1.6亿 4.86%
2018-11-07 130.417 133.584 126.242 129.829 1.1亿 -0.45%
2018-11-06 122.064 130.771 121.066 130.771 1.1亿 7.13%
2018-11-05 121.315 123.922 118.825 121.753 1.0亿 0.36%
2018-11-04 118.928 120.994 116.873 120.456 1.0亿 1.28%
2018-11-03 118.123 119.79 116.356 117.684 8551.32万 -0.37%
2018-11-02 117.26 118.765 115.874 118.372 9012.66万 0.95%
2018-11-01 115.537 127.849 114.765 117.074 1.0亿 1.33%
2018-10-31 116.071 116.071 113.79 115.453 9843.99万 -0.53%
2018-10-30 116.991 117.049 114.942 115.911 1.0亿 -0.92%
2018-10-29 123.259 123.727 114.266 116.81 1.0亿 -5.23%
2018-10-28 119.61 123.678 119.395 123.417 8278.57万 3.18%
2018-10-27 121.64 122.689 119.434 119.606 8306.83万 -1.67%
2018-10-26 125.481 125.78 119.594 121.378 1.0亿 -3.27%
2018-10-25 126.984 129.081 124.759 125.198 9319.67万 -1.41%
2018-10-24 121.285 126.973 120.415 126.341 9536.12万 4.17%
2018-10-23 122.969 123.597 119.67 120.908 7585.9万 -1.68%
2018-10-22 125.144 125.739 121.712 122.655 8449.87万 -1.99%
2018-10-21 126.297 127.045 124.185 125.24 8940.66万 -0.84%
2018-10-20 120.112 126.955 119.135 125.668 9485.49万 4.63%
2018-10-19 119.266 120.766 116.298 120.211 6731.38万 0.79%
2018-10-18 118.574 122.921 117.666 118.796 6586.79万 0.19%
2018-10-17 115.663 119.656 112.708 119.007 1.0亿 2.89%
2018-10-16 113.164 116.763 111.633 115.422 1.2亿 2%
2018-10-15 109.161 118.398 107.54 112.915 1.3亿 3.44%
2018-10-14 112.03 113.11 108.538 108.538 1.0亿 -3.12%
2018-10-13 110.491 112.925 110.009 111.573 1.0亿 0.98%
2018-10-12 109.065 112.119 107.928 109.023 1.1亿 -0.04%
2018-10-11 123.537 124.033 109.909 110.04 9369.63万 -10.93%
2018-10-10 125.988 126.602 123.421 123.662 1.7亿 -1.85%
2018-10-09 126.268 129.402 125.682 126.111 1.8亿 -0.12%
2018-10-08 125.34 127.898 124.073 126.5 1.5亿 0.93%
2018-10-07 125.327 127.496 123.758 125.459 1.4亿 0.11%
2018-10-06 127.89 129.494 124.629 125.81 1.4亿 -1.63%
2018-10-05 124.224 130.907 124.071 127.725 1.4亿 2.82%
2018-10-04 122.358 126.319 121.584 124.032 1.6亿 1.37%
2018-10-03 127.05 127.72 119.895 122.061 1.3亿 -3.93%
2018-10-02 127.094 128.94 125.711 126.832 1.3亿 -0.21%
2018-10-01 131.886 133.9 126.369 127.381 1.5亿 -3.42%
2018-09-30 133.865 134.562 129.028 131.993 1.5亿 -1.4%
2018-09-29 136.324 136.324 131.831 133.508 1.4亿 -2.07%
2018-09-28 143.009 145.045 134.175 136.354 1.6亿 -4.65%
2018-09-27 133.118 144.964 132.548 143.355 1.3亿 7.69%
2018-09-26 136.183 141.787 128.626 133.04 1.2亿 -2.31%
2018-09-25 137.247 138.01 126.609 133.868 1.1亿 -2.46%
2018-09-24 131.358 144.318 125.401 137.656 1.5亿 4.79%
2018-09-23 124.008 134.004 122.314 130.897 1.2亿 5.56%
2018-09-22 126.806 128.368 121.092 123.392 9920.63万 -2.69%
2018-09-21 119.205 128.704 116.852 125.431 1.2亿 5.22%
2018-09-20 114.238 119.989 111.804 119.65 1.0亿 4.74%
2018-09-19 111.973 115.523 110.083 113.639 9142.95万 1.49%
2018-09-18 109.935 114.6 107.166 112.117 1.0亿 1.98%
2018-09-17 118.411 120.843 107.26 109.868 9508.58万 -7.21%
2018-09-16 120.598 121.55 115.794 118.075 9497.06万 -2.09%
2018-09-15 119.81 124.64 117.706 119.938 9613.42万 0.11%
2018-09-14 117.373 123.489 114.191 117.738 9640.41万 0.31%
2018-09-13 110.687 119.949 110.687 118.832 1.0亿 7.36%
2018-09-12 113.122 113.356 101.862 110.422 9695.35万 -2.39%
2018-09-11 120.048 120.383 110.168 113.151 9261.13万 -5.75%
2018-09-10 118.585 122.684 116.858 118.915 9592.35万 0.28%
2018-09-09 122.165 126.363 118.508 119.506 9541.56万 -2.18%
2018-09-08 126.641 133.891 121.525 121.905 8739.83万 -3.74%
2018-09-07 131.517 133.678 126.24 126.9 9327.51万 -3.51%
2018-09-06 133.398 133.398 124.465 131.599 1.0亿 -1.35%
2018-09-05 155.491 159.238 133.618 133.618 1.3亿 -14.07%
2018-09-04 155.936 159.375 154.314 156.448 1.1亿 0.33%
2018-09-03 155.376 159.712 149.655 155.803 1.0亿 0.27%
2018-09-02 158.671 159.058 151.302 155.677 1.1亿 -1.89%
2018-09-01 149.22 160.278 149.22 158.057 1.4亿 5.92%
2018-08-31 152.352 152.352 143.819 150.359 1.1亿 -1.31%
2018-08-30 153.106 154.342 145.388 151.744 1.1亿 -0.89%
2018-08-29 154.066 155.812 149.124 153.604 8559.43万 -0.3%
2018-08-28 149.387 156.574 146.051 154.732 1.0亿 3.58%
2018-08-27 136.789 151.125 134.712 149.779 1.3亿 9.5%
2018-08-26 139.389 139.927 135.244 136.329 1.2亿 -2.2%
2018-08-25 140.964 143.109 136.313 139.218 9563.23万 -1.24%
2018-08-24 131.868 142.891 130.634 140.722 1.0亿 6.71%
2018-08-23 131.356 135.604 126.826 133.653 9364.4万 1.75%
2018-08-22 135.154 144.255 125.395 131.996 8414.32万 -2.34%
2018-08-21 129.993 138.639 126.928 135.902 7191.35万 4.55%
2018-08-20 143.712 146.018 129.341 129.341 9193.93万 -10%
2018-08-19 143.962 146.426 137.967 143.978 9362.86万 0.01%
2018-08-18 154.079 155.147 139.086 143.692 7245.96万 -6.74%
2018-08-17 141.585 154.656 139.633 154.656 9091.42万 9.23%
2018-08-16 136.564 143.814 135.24 141.803 8249.32万 3.84%
2018-08-15 133.522 145.653 131.4 136.831 8443.4万 2.48%
2018-08-14 144.179 144.399 126.387 132.022 1.1亿 -8.43%
2018-08-13 156.985 162.548 143.464 143.464 1.0亿 -8.61%
2018-08-12 157.742 163.562 156.111 157.792 9862.37万 0.03%
2018-08-11 161.193 163.321 153.338 158.708 9239.08万 -1.54%
2018-08-10 176.129 177.067 159.458 160.506 9763.65万 -8.87%
2018-08-09 162.358 178.46 159.243 175.982 9971.84万 8.39%
2018-08-08 177.485 177.485 159.175 161.176 1.1亿 -9.19%
2018-08-07 182.032 193.031 176.863 177.169 1.2亿 -2.67%
2018-08-06 180.966 189.239 178.596 182.905 1.1亿 1.07%
2018-08-05 176.538 181.33 172.001 181.33 9377.06万 2.71%
2018-08-04 186.089 189.408 174.655 176.047 9235.68万 -5.4%
2018-08-03 187.041 187.791 178.561 185.851 1.2亿 -0.64%
2018-08-02 198.416 202.201 185.892 187.18 1.2亿 -5.66%
2018-08-01 208.203 209.318 193.929 198.334 1.5亿 -4.74%
2018-07-31 213.551 215.448 196.466 209.571 1.4亿 -1.86%
2018-07-30 217.413 218.933 202.491 216.288 1.5亿 -0.52%
2018-07-29 220.031997681 224.514007568 214.235992432 217.20199585 1.5亿 -1.29%
2018-07-28 220.662994385 223.757995605 214.580993652 220.300994873 1.2亿 -0.16%
2018-07-27 220.542007446 224.54800415 212.117004395 221.031997681 1.1亿 0.22%
2018-07-26 226.175003052 231.595993042 217.923995972 221.117004395 1.2亿 -2.24%
2018-07-25 222.576004028 226.718002319 209.792007446 222.542007446 1.1亿 -0.02%
2018-07-24 193.917007446 223.652999878 191.81300354 223.289993286 1.6亿 15.15%
2018-07-23 192.343002319 205.416000366 190.320007324 193.839996338 9381.03万 0.78%
2018-07-22 191.779998779 203.266998291 186.492004395 192.70300293 4606.61万 0.48%
2018-07-21 184.447998047 198.76499939 179.319000244 194.944000244 3966.28万 5.69%
2018-07-20 200.050003052 200.154998779 180.013000488 184.365997314 5802.1万 -7.84%
2018-07-19 209.365997314 212.315994263 198.468002319 199.662002563 1.0亿 -4.63%
2018-07-18 212.216003418 225.26499939 201.82800293 209.337005615 1.0亿 -1.36%
2018-07-17 191.089996338 213.671005249 181.869995117 210.434997559 1.0亿 10.12%
2018-07-16 175.147994995 191.595993042 170.147994995 190.645004272 6402.42万 8.85%
2018-07-15 174.018005371 182.098999023 172.18800354 178.087997437 5191.93万 2.34%
2018-07-14 175.367004395 178.369995117 170.388000488 174.531997681 6583.5万 -0.48%
2018-07-13 155.104003906 185.117996216 155.104003906 175.593002319 8720.4万 13.21%
2018-07-12 159.195999146 160.06300354 152.197006226 155.542999268 4248.63万 -2.29%
2018-07-11 161.455993652 164.764007568 157.25100708 160.294006348 4138.24万 -0.72%
2018-07-10 167.29800415 170.147003174 158.966995239 161.097000122 5521.53万 -3.71%
2018-07-09 172.406005859 176.945999146 167.567993164 167.567993164 4071.57万 -2.81%
2018-07-08 177.414001465 181.175994873 172.343994141 172.727005005 3634.82万 -2.64%
2018-07-07 175.18699646 179.177001953 168.893997192 177.393997192 4122.55万 1.26%
2018-07-06 177.235992432 179.182006836 166.089004517 176.339996338 4991.61万 -0.51%
2018-07-05 183.136001587 188.212005615 174.25100708 177.031005859 4369.66万 -3.33%
2018-07-04 180.098999023 187.309997559 176.233001709 182.382003784 4267.86万 1.27%
2018-07-03 182.632995605 191.867004395 178.953994751 179.054992676 4468.51万 -1.96%
2018-07-02 165.205001831 185.343994141 163.48399353 184.087997437 5170.38万 11.43%
2018-07-01 169.389007568 171.636001587 161.085998535 167.615997314 4119.14万 -1.05%
2018-06-30 163.710998535 173.488998413 158.720993042 163.98500061 4144.26万 0.17%
2018-06-29 154.214996338 165.083999634 148.12600708 163.276992798 3755.43万 5.88%
2018-06-28 166.240997314 166.240997314 149.009994507 154.095001221 3160.12万 -7.31%
2018-06-27 163.220993042 167.005004883 156.679992676 166.128997803 3772.92万 1.78%
2018-06-26 176.919006348 177.259994507 163.197006226 163.197006226 4307.56万 -7.76%
2018-06-25 167.059997559 179.248001099 164.54800415 176.024993896 4927.78万 5.37%
2018-06-24 171.630996704 171.630996704 156.680999756 167.509002686 4059.55万 -2.4%
2018-06-23 168.335998535 172.716003418 166.195999146 171.024993896 4008.76万 1.6%
2018-06-22 191.70300293 193.468002319 163.541000366 168.789001465 4878.2万 -11.95%
2018-06-21 193.763000488 197.42199707 189.115997314 192.729995728 4398.79万 -0.53%
2018-06-20 199.289001465 199.475997925 191.328994751 193.682998657 4620.84万 -2.81%
2018-06-19 200.330993652 200.39100647 194.089004517 198.231002808 4570.09万 -1.05%
2018-06-18 191.259994507 202.647994995 186.615997314 198.544006348 5818.04万 3.81%
2018-06-17 194.845001221 196.675003052 189.205001831 191.445999146 4869.15万 -1.74%
2018-06-16 195.37399292 197.158996582 188.210006714 193.442993164 4914.12万 -0.99%
2018-06-15 199.376998901 201.751998901 191.723007202 194.600006104 5565.22万 -2.4%
2018-06-14 184.940994263 202.261993408 183.552001953 199.572006226 6637.85万 7.91%
2018-06-13 197.852005005 201.680999756 178.675994873 185.283004761 5578.12万 -6.35%
2018-06-12 202.188995361 214.740997314 194.567001343 195.757003784 6137.24万 -3.18%
2018-06-11 203.914993286 207.552993774 195.537994385 206.477996826 5832.75万 1.26%
2018-06-10 231.688995361 231.688995361 201.804000854 203.679000854 6173.96万 -12.09%
2018-06-09 244.744995117 245.235992432 232.669998169 232.669998169 5475.31万 -4.93%
2018-06-08 239.320999146 247.863006592 231.675994873 239.367004395 5368.23万 0.02%
2018-06-07 236.169006348 242.123001099 233.050994873 237.29800415 5528.44万 0.48%
2018-06-06 239.755004883 240.335006714 229.207000732 236.048995972 5688.7万 -1.55%
2018-06-05 236.324005127 241.292007446 228.906005859 239.531997681 5233.97万 1.36%
2018-06-04 254.104003906 255.957992554 233.587005615 236.479995728 6686.76万 -6.94%
2018-06-03 249.270004272 262.552001953 247.863998413 253.380996704 6911.63万 1.65%
2018-06-02 240.817993164 258.121002197 238.06300354 250.608001709 7553.43万 4.07%
2018-06-01 242.585998535 247.335006714 234.962005615 240.85899353 6564.8万 -0.71%
2018-05-31 244.54699707 256.312011719 238.255996704 245.67300415 6159.16万 0.46%
2018-05-30 253.62600708 260.729003906 238.429992676 251.175994873 5362.08万 -0.97%
2018-05-29 229.255004883 257.658996582 223.007003784 247.916000366 7184.6万 8.14%
2018-05-28 263.153991699 269.144012451 221.227996826 228.763000488 7734.69万 -13.07%
2018-05-27 274.977996826 276.856994629 258.294006348 261.350006104 5726.97万 -4.96%
2018-05-26 283.346008301 286.958007812 270.209014893 277.190002441 6207.76万 -2.17%
2018-05-25 298.023986816 298.557006836 275.79598999 286.229003906 6834.15万 -3.96%
2018-05-24 287.234985352 300.794006348 272.57901001 294.980987549 1.0亿 2.7%
2018-05-23 314.282012939 333.032012939 282.010986328 288.726989746 1.4亿 -8.13%
2018-05-22 330.260986328 346.865997314 312.145996094 314.882995605 1.4亿 -4.66%
2018-05-21 351.859985352 352.645996094 326.834991455 329.470001221 8967.22万 -6.36%
2018-05-20 344.858001709 357.938995361 340.04800415 352.184997559 1.2亿 2.12%
2018-05-19 359.334014893 377.695007324 343.380004883 345.195007324 1.5亿 -3.93%
2018-05-18 315.683990479 365.694000244 306.065002441 358.813995361 2.3亿 13.66%
2018-05-17 367.945007324 368.845001221 312.570007324 315.934997559 1.3亿 -14.14%
2018-05-16 354.390014648 378.62600708 327.656005859 366.851989746 2.9亿 3.52%
2018-05-15 312.239990234 386.399993896 310.898986816 355.470001221 4.1亿 13.85%
2018-05-14 261.07699585 349.561004639 246.852996826 312.015991211 2.9亿 19.51%
2018-05-13 245.582992554 263.031005859 243.792999268 260.842010498 2858.52万 6.21%
2018-05-12 238.669998169 253.04699707 230.337005615 245.645004272 3896.6万 2.92%
2018-05-11 263.639007568 263.639007568 238.218994141 238.828994751 5888.57万 -9.41%
2018-05-10 276.50201416 287.70401001 264.109008789 264.109008789 5403.4万 -4.48%
2018-05-09 275.346008301 277.24798584 265.846984863 275.954986572 4902.3万 0.22%
2018-05-08 281.346984863 290.591003418 273.125 275.210998535 5396.43万 -2.18%
2018-05-07 291.441009521 292.143005371 272.527008057 281.347991943 5810.54万 -3.46%
2018-05-06 306.638000488 310.037994385 288.322998047 291.234985352 5946.29万 -5.02%
2018-05-05 296.740997314 309.661987305 296.740997314 306.29901123 6140.95万 3.22%
2018-05-04 308.75100708 308.75100708 294.527008057 296.927001953 6199.99万 -3.83%
2018-05-03 292.916992188 311.511993408 291.972991943 308.416992188 7770.69万 5.29%
2018-05-02 290.278991699 294.819000244 285.768005371 293.371002197 6061.8万 1.07%
2018-05-01 285.430999756 290.492004395 271.513000488 290.492004395 6673.08万 1.77%
2018-04-30 293.483001709 296.533996582 284.174987793 285.144989014 6725.69万 -2.84%
2018-04-29 296.565002441 302.506011963 285.014007568 293.760986328 6338.69万 -0.95%
2018-04-28 282.62701416 298.50201416 282.62701416 296.615997314 5559.93万 4.95%
2018-04-27 303.437011719 303.437011719 281.533996582 283.367004395 6154.94万 -6.61%
2018-04-26 284.476989746 302.851989746 274.743011475 302.851989746 6786.34万 6.46%
2018-04-25 318.398010254 318.398010254 267.54699707 283.598999023 8698.49万 -10.93%
2018-04-24 298.177001953 327.484008789 298.177001953 319.661987305 9957.18万 7.21%
2018-04-23 272.265991211 297.692993164 270.273986816 297.625 7950.66万 9.31%
2018-04-22 270.165008545 280.593994141 264.67199707 272.320007324 6105.76万 0.8%
2018-04-21 281.800994873 282.502990723 256.381011963 270.640991211 6545.43万 -3.96%
2018-04-20 263.130004883 285.378997803 256.071014404 281.976989746 8057.75万 7.16%
2018-04-19 247.955993652 264.535003662 241.139007568 263.859008789 7031.37万 6.41%
2018-04-18 221.880004883 248.783996582 221.880004883 247.880996704 7261.45万 11.72%
2018-04-17 225.563995361 227.992996216 220.570999146 221.934005737 5037.52万 -1.61%
2018-04-16 232.432006836 234.292007446 218.731994629 225.457992554 5085.02万 -3%
2018-04-15 222.654006958 234.442993164 222.654006958 232.177993774 5012.73万 4.28%
2018-04-14 228.354003906 238.36000061 219.684005737 222.035003662 5376.62万 -2.77%
2018-04-13 216.309997559 242.001998901 212.343002319 228.136001587 7179.8万 5.47%
2018-04-12 185.397994995 217.005004883 183.673995972 216.414993286 6382.56万 16.73%
2018-04-11 179.944000244 184.779006958 179.382995605 184.779006958 4143.6万 2.69%
2018-04-10 177.75 180.768997192 174.968002319 179.722000122 3331.51万 1.11%
2018-04-09 184.223999023 188.636001587 174.985992432 177.406005859 3385.57万 -3.7%
2018-04-08 181.699996948 185.300003052 180.498001099 183.899993896 2866.02万 1.21%
2018-04-07 175.393005371 184.662002563 174.845001221 181.807006836 3432.65万 3.66%
2018-04-06 183.414993286 184.776992798 174.492004395 175.632995605 3259.89万 -4.24%
2018-04-05 183.48500061 186.712997437 178.759994507 184.606002808 3653.13万 0.61%
2018-04-04 206.063995361 206.23399353 182.037002563 183.404998779 3815.72万 -11%
2018-04-03 194.065994263 208.67300415 193.324005127 206.182006836 4869.89万 6.24%
2018-04-02 183.072006226 200.960006714 181.813995361 193.88999939 4443.36万 5.91%
2018-04-01 185.62600708 191.783004761 174.960998535 182.477996826 4431.47万 -1.7%
2018-03-31 189.867996216 197.438995361 185.535003662 185.535003662 4605.59万 -2.28%
2018-03-30 186.371994019 197.658004761 183.447998047 189.893005371 4430.89万 1.89%
2018-03-29 210.908996582 211.479995728 185.975997925 186.82800293 5532.45万 -11.42%
2018-03-28 216.231002808 220.652999878 209.43699646 210.863006592 6578.62万 -2.48%
2018-03-27 225.947998047 229.554000854 210.167007446 216.350997925 4672.93万 -4.25%
2018-03-26 238.856002808 240.990997314 213.386001587 225.348999023 5242.57万 -5.65%
2018-03-25 240.833999634 243.503997803 237.171005249 239.36000061 4141.48万 -0.61%
2018-03-24 259.434997559 259.434997559 242.501998901 243.333999634 4487.6万 -6.21%
2018-03-23 249.541000366 256.865997314 231.014007568 256.865997314 4963.68万 2.94%
2018-03-22 260.549987793 268.566009521 239.197006226 249.261001587 4977.37万 -4.33%
2018-03-21 259.760009766 280.692993164 254.878997803 260.067993164 6957.71万 0.12%
2018-03-20 255.746994019 267.097991943 237.731002808 259.238006592 5402.76万 1.37%
2018-03-19 244.591003418 252.617996216 228.658996582 252.617996216 5832.38万 3.28%
2018-03-18 220.190002441 247.401992798 204.005996704 244.380996704 5983.42万 10.99%
2018-03-17 236.822006226 236.822006226 219.425994873 220.483001709 4108.63万 -6.9%
2018-03-16 243.082992554 247.619995117 233.748001099 236.75100708 4351.09万 -2.6%
2018-03-15 250.253005981 253.669006348 233.76499939 242.990997314 4552.13万 -2.9%
2018-03-14 284.54598999 289.240997314 246.134002686 250.684997559 5269.11万 -11.9%
2018-03-13 290.444000244 301.768005371 279.990997314 284.365997314 4633.76万 -2.09%
2018-03-12 308.760009766 314.981994629 280.207000732 291.686004639 5176.37万 -5.53%
2018-03-11 287.679992676 318.358001709 278.95401001 309.699005127 5543.68万 7.65%
2018-03-10 310.886993408 318.730987549 286.837005615 288.506988525 5161.32万 -7.2%
2018-03-09 316.963989258 320.253997803 282.479003906 310.946990967 7539.05万 -1.9%
2018-03-08 347.680999756 350.472991943 315.537994385 318.388000488 5777.96万 -8.43%
2018-03-07 384.212005615 386.996002197 332.480987549 347.57901001 5946.93万 -9.53%
2018-03-06 392.394989014 392.394989014 376.932006836 384.432006836 5754.62万 -2.03%
2018-03-05 408.781005859 409.766998291 391.872009277 391.872009277 5765.64万 -4.14%
2018-03-04 386.92300415 409.290985107 384.096984863 409.290985107 6363.5万 5.78%
2018-03-03 387.023986816 406.223999023 382.609008789 387.666992188 6106.48万 0.17%
2018-03-02 399.425994873 402.187988281 375.419006348 387.843994141 5469.8万 -2.9%
2018-03-01 382.619995117 402.42300415 381.238006592 400.278991699 4434.19万 4.62%
2018-02-28 408.515991211 416.710998535 382.032989502 382.032989502 5337.91万 -6.48%
2018-02-27 405.053009033 418.399993896 400.196014404 408.966003418 4495.43万 0.97%
2018-02-26 391.651000977 414.697998047 384.440002441 404.238006592 5627.86万 3.21%
2018-02-25 391.601013184 396.782012939 382.17098999 391.24798584 5014.79万 -0.09%
2018-02-24 415.350006104 423.300994873 379.895996094 392.281005859 5768.42万 -5.55%
2018-02-23 396.842010498 424.321014404 382.675994873 416.322998047 6508.47万 4.91%
2018-02-22 441.606994629 449.347991943 396.529998779 397.789001465 7032.31万 -9.92%
2018-02-21 438.747009277 463.42199707 418.261993408 434.800994873 9809.42万 -0.9%
2018-02-20 474.243011475 482.529998779 436.716003418 438.566009521 9250.94万 -7.52%
2018-02-19 449.516998291 486.842987061 447.042999268 472.972991943 8990.47万 5.22%
2018-02-18 491.610992432 492.312011719 447.430999756 451.022003174 7540.77万 -8.26%
2018-02-17 480.428985596 495.783996582 475.579986572 490.839996338 8942.8万 2.17%
2018-02-16 484.188995361 495.662994385 465.983001709 481.519989014 8112.56万 -0.55%
2018-02-15 483.82699585 489.537994385 465.382995605 486.74899292 9188.01万 0.6%
2018-02-14 445.522003174 485.37298584 445.522003174 483.791992188 9517.7万 8.59%
2018-02-13 462.036987305 463.243011475 432.722991943 447.131988525 6984.85万 -3.23%
2018-02-12 436.661987305 472.455993652 436.661987305 462.239990234 7381.99万 5.86%
2018-02-11 482.731994629 482.731994629 412.92199707 434.157989502 8715.6万 -10.06%
2018-02-10 475.097991943 511.75 460.088989258 483.419006348 1.2亿 1.75%
2018-02-09 437.097991943 476.118011475 401.425994873 475.721008301 1.0亿 8.84%
2018-02-08 355.687011719 437.834014893 355.687011719 435.914001465 1.1亿 22.56%
2018-02-07 368.752990723 391.054992676 327.843994141 354.346984863 9585.46万 -3.91%
2018-02-06 307.346008301 375.391998291 262.304992676 372.385009766 1.4亿 21.16%
2018-02-05 343.019989014 349.358001709 281.135986328 303.605010986 5641.48万 -11.49%
2018-02-04 388.725006104 404.098999023 333.993988037 346.911987305 4520.26万 -10.76%
2018-02-03 384.506011963 405.032012939 345.662994385 388.54598999 5348.33万 1.05%
2018-02-02 398.82901001 398.82901001 306.528991699 383.549987793 1.1亿 -3.83%
2018-02-01 399.257995605 409.401000977 367.089996338 400.743011475 1.1亿 0.37%
2018-01-31 383.864990234 398.265991211 362.596008301 397.881988525 7706.48万 3.65%
2018-01-30 448.92199707 448.92199707 381.446990967 383.473999023 7796.21万 -14.58%
2018-01-29 471.433990479 476.641998291 443.141998291 448.614990234 7504.58万 -4.84%
2018-01-28 453.468994141 476.908996582 453.468994141 471.986999512 7452.76万 4.08%
2018-01-27 456.531005859 465.779998779 437.084014893 451.694000244 7122.04万 -1.06%
2018-01-26 473.683990479 491.466003418 429.647003174 456.944000244 8799.27万 -3.53%
2018-01-25 457.584991455 475.455993652 451.968994141 472.972991943 8502.08万 3.36%
2018-01-24 442.119995117 465.265991211 428.282989502 451.729003906 7843.24万 2.17%
2018-01-23 446.398986816 468.723999023 406.74798584 442.00201416 7918.74万 -0.98%
2018-01-22 492.553985596 507.231994629 416.303985596 446.791992188 7872.71万 -9.29%
2018-01-21 559.723999023 561.807983398 479.29598999 487.018005371 9469.17万 -12.99%
2018-01-20 528.864013672 565.228027344 518.560974121 557.598999023 1.2亿 5.43%
2018-01-19 486.592987061 553.117980957 482.911010742 524.336975098 1.6亿 7.76%
2018-01-18 497.678009033 540.890014648 484.210998535 490.083007812 1.2亿 -1.53%
2018-01-17 509.268005371 528.82800293 397.975006104 496.816986084 1.7亿 -2.44%
2018-01-16 627.143005371 685.684020996 460.101989746 513.658996582 2.8亿 -18.1%
2018-01-15 671.731994629 685.822998047 627.994018555 627.994018555 1.5亿 -6.51%
2018-01-14 701.846984863 720.034973145 652.390014648 675.755981445 1.4亿 -3.72%
2018-01-13 703.757019043 721.625 693.476989746 701.583007812 1.5亿 -0.31%
2018-01-12 651.177001953 719.567016602 622.286010742 700.809020996 1.8亿 7.62%
2018-01-11 719.104003906 729.012023926 609.455993652 646.598022461 2.2亿 -10.08%
2018-01-10 672.393981934 728.45501709 630.142028809 721.401977539 2.4亿 7.29%
2018-01-09 693.241027832 723.286987305 644.057006836 672.783996582 2.1亿 -2.95%
2018-01-08 884.271972656 896.281005859 601.87298584 695.492004395 2.8亿 -21.35%
2018-01-07 756.372009277 955.265014648 750.390014648 880.760986328 5.4亿 16.45%
2018-01-06 587.911010742 780.835021973 578.689025879 764.257019043 3.0亿 30%
2018-01-05 590.867980957 606.106994629 573.831970215 588.854980469 1.5亿 -0.34%
2018-01-04 583.080993652 601.994995117 539.104003906 595.190002441 1.6亿 2.08%
2018-01-03 581.293029785 593.67401123 561.580993652 581.888977051 1.5亿 0.1%
2018-01-02 578.07598877 624.968017578 576.000976562 583.505981445 2.0亿 0.94%
2018-01-01 508.00100708 621.687988281 489.341003418 577.192993164 2.3亿 13.62%

回顶部