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

2019年最高价格/最低价格

H：¥707.76 / $97.39 (2019-07-12)
L：¥727.92 / $100.16 (2019-07-07)

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
2019-12-30 27.97339424 29.03169978 27.83834538 29.03169978 6214.29万 3.78%
2019-12-29 27.40776838 28.31745694 27.25809598 27.9652539 6477.16万 2.03%
2019-12-28 27.81624589 28.3749969 27.21791803 27.40367917 6285.02万 -1.48%
2019-12-27 27.4564517 27.85772597 27.16268132 27.83695271 5852.99万 1.39%
2019-12-26 28.04914542 28.30593616 27.37929674 27.42989889 5848.35万 -2.21%
2019-12-25 29.18219859 29.29310472 27.9804146 28.04389631 6976.29万 -3.9%
2019-12-24 28.58459332 29.88555532 28.57788142 29.22556496 7998.08万 2.24%
2019-12-23 28.26747945 29.05268788 28.16205956 28.66926634 7179.94万 1.42%
2019-12-22 28.11780677 28.59304487 27.79328228 28.26422333 6677.47万 0.52%
2019-12-21 28.50118972 28.7929608 28.02678019 28.09264863 7301.16万 -1.43%
2019-12-20 28.47820181 29.56965771 28.14690683 28.52704622 9019.1万 0.17%
2019-12-19 27.66696275 28.65984691 26.68422648 28.53029466 1.1亿 3.12%
2019-12-18 31.74220749 31.85170357 27.19358868 27.54075948 1.1亿 -13.24%
2019-12-17 32.24229948 33.50901572 31.50445186 31.78540022 9436.33万 -1.42%
2019-12-16 31.59415298 32.70214973 30.91447002 32.2193981 1.0亿 1.98%
2019-12-15 32.11876042 33.60012762 31.69732307 31.69732307 1.0亿 -1.31%
2019-12-14 30.61910832 32.15038292 30.61910832 32.15038292 1.0亿 5%
2019-12-13 30.4957761 32.08797791 30.35451091 30.66966151 8867.3万 0.57%
2019-12-12 29.70264737 31.27473473 29.62999199 30.53306688 8939.63万 2.8%
2019-12-11 30.9858851 31.72459337 29.60194093 29.63400448 9004.41万 -4.36%
2019-12-10 29.46728408 31.95248964 28.99296684 31.01473171 8957.97万 5.25%
2019-12-09 29.59809134 29.8655331 29.01378916 29.56472129 4904.37万 -0.11%
2019-12-08 28.9150807 29.99269345 28.88282978 29.61230446 6683.33万 2.41%
2019-12-07 28.37229369 30.63000083 28.35964906 28.91031191 9229.81万 1.9%
2019-12-06 27.55293196 28.71831729 26.40726858 28.33723102 6882.3万 2.85%
2019-12-05 27.61709002 27.97230978 26.71422171 27.50265246 5466.26万 -0.41%
2019-12-04 27.88331867 28.02681806 27.24853694 27.63426301 4642.76万 -0.89%
2019-12-03 27.90031705 28.15087088 27.57255049 27.86954877 5218.35万 -0.11%
2019-12-02 28.56861745 29.23474507 27.67088583 27.91792352 6264.95万 -2.28%
2019-12-01 29.40356356 29.59511823 28.61077581 28.61227967 5630.63万 -2.69%
2019-11-30 29.06308937 29.48817531 27.81921627 29.48817531 6520.26万 1.46%
2019-11-29 28.01763006 29.13042563 27.72792979 29.10887411 6519.31万 3.89%
2019-11-28 27.63323808 28.53292387 27.20949185 28.0544829 6379.03万 1.52%
2019-11-27 28.34221319 28.43658559 27.32188849 27.57805956 5640.73万 -2.7%
2019-11-26 28.2701575 28.44080766 25.48975028 28.16611738 9129.61万 -0.37%
2019-11-25 29.6575442 30.01634067 28.2009075 28.2009075 6840.1万 -4.91%
2019-11-24 29.53075668 29.79671709 28.87501857 29.76679135 7509.33万 0.8%
2019-11-23 31.86273732 31.86273732 28.47498983 29.36678317 9748.22万 -7.83%
2019-11-22 34.28757742 34.38290756 31.44075291 31.78909731 8206.8万 -7.29%
2019-11-21 33.82200568 34.32384364 33.38708673 34.25413742 7062.21万 1.28%
2019-11-20 35.54093985 35.5671757 33.38242357 33.66184238 7832.64万 -5.29%
2019-11-19 36.05284016 36.2596203 35.2788075 35.54501387 6703.22万 -1.41%
2019-11-18 36.16182824 36.25878821 35.75278856 36.0449832 5845.75万 -0.32%
2019-11-17 35.66532084 36.28572262 35.66532084 36.1620334 5949.26万 1.39%
2019-11-16 36.72336434 36.79664554 35.30305073 35.71417022 7454.52万 -2.75%
2019-11-15 36.81640657 37.07027581 36.40695705 36.7812883 5653.76万 -0.1%
2019-11-14 36.96524436 37.2593765 36.71756979 36.85955299 6195.49万 -0.29%
2019-11-13 37.12473623 37.44827346 36.70607476 36.95678291 6762.39万 -0.45%
2019-11-12 36.95694514 37.78176262 36.73842369 37.15228865 9180.63万 0.53%
2019-11-11 36.97384796 37.14135146 36.6799801 36.94298841 6748.69万 -0.08%
2019-11-10 36.83538426 37.20882692 36.36654687 36.95306444 6772.2万 0.32%
2019-11-09 38.62870115 38.88888468 36.554232 36.84354511 8552.39万 -4.62%
2019-11-08 39.04578372 39.14630146 38.56449194 38.65995679 9798.48万 -0.99%
2019-11-07 38.0490336 39.36967056 38.0490336 39.10911871 1.1亿 2.79%
2019-11-06 37.68276853 38.1811863 37.31983131 38.15297856 9178.11万 1.25%
2019-11-05 37.35126189 37.77966031 36.22380527 37.6779538 7815.09万 0.87%
2019-11-04 37.89294861 38.05165927 37.13447735 37.38105645 7576.62万 -1.35%
2019-11-03 37.46000081 38.00604538 37.46000081 37.88619699 7391.21万 1.14%
2019-11-02 37.77596135 37.92967357 37.28296976 37.42471946 8513.06万 -0.93%
2019-11-01 38.03513627 38.76968718 37.41536593 37.81591663 9660.68万 -0.58%
2019-10-31 38.86286333 39.472686 37.76449057 38.05790955 1.2亿 -2.07%
2019-10-30 38.99239358 39.43404773 37.83988508 38.82304729 1.3亿 -0.43%
2019-10-29 37.9151352 41.69935498 37.1846628 39.14420908 1.5亿 3.24%
2019-10-28 36.11827755 38.75810428 35.38515924 37.8400174 1.1亿 4.77%
2019-10-27 36.60550701 38.63758949 35.75683377 36.15348177 1.6亿 -1.23%
2019-10-26 32.96970735 36.53202682 32.95065708 36.40396459 8694.62万 10.42%
2019-10-25 32.46756361 33.18801774 32.46756361 32.96029012 6470.99万 1.52%
2019-10-24 36.68651237 36.72799677 32.7683618 32.7683618 7671.47万 -10.68%
2019-10-23 36.3895688 36.87655977 36.3609252 36.64146354 5117.94万 0.69%
2019-10-22 36.68426883 36.89421767 36.15213619 36.40804528 5234.36万 -0.75%
2019-10-21 36.45126214 36.65372305 35.83985912 36.36416461 4787.31万 -0.24%
2019-10-20 36.55057677 36.67916577 36.130263 36.43453942 5637.99万 -0.32%
2019-10-19 36.40832366 36.84337783 35.9492906 36.56788303 7042.07万 0.44%
2019-10-18 36.28329333 36.48944437 35.77918885 36.40474332 7254.58万 0.33%
2019-10-17 37.55159864 37.55159864 36.13972639 36.25138864 7562.69万 -3.46%
2019-10-16 37.10800624 37.58518932 36.89943552 37.58518932 5674.01万 1.29%
2019-10-15 37.35827261 37.5276508 36.856329 37.09238418 4662.52万 -0.71%
2019-10-14 36.47683356 37.3929981 36.27766608 37.3580829 5060.21万 2.42%
2019-10-13 36.6562943 36.71109294 36.16264837 36.49904931 4958.31万 -0.43%
2019-10-12 37.66849606 37.98184908 36.452495 36.64983429 5879.06万 -2.7%
2019-10-11 37.56027633 37.86372857 37.35493233 37.66005615 7722.7万 0.27%
2019-10-10 37.49088616 37.65759938 36.30403708 37.6043452 8451.92万 0.3%
2019-10-09 37.73964854 38.27649967 37.42876531 37.516993 4886.46万 -0.59%
2019-10-08 37.131638 37.93781786 35.86111494 37.85460982 4841.25万 1.95%
2019-10-07 37.17118854 37.68518773 36.76707395 37.10512647 3520.35万 -0.18%
2019-10-06 37.5654359 37.99074996 37.04147248 37.24574744 3470.05万 -0.85%
2019-10-05 37.48194486 38.1462259 36.94378469 37.54968071 3985.26万 0.18%
2019-10-04 37.99734505 38.45949591 37.27428777 37.48671157 3291.17万 -1.34%
2019-10-03 38.85869041 39.25548811 37.98667277 38.06562416 4506.55万 -2.04%
2019-10-02 39.23111267 40.12401208 38.38242297 38.91961193 5665.76万 -0.79%
2019-10-01 37.56634333 39.07731714 36.94426697 38.92343805 6057.44万 3.61%
2019-09-30 38.97350926 41.23152684 36.88564128 37.71792879 6112.51万 -3.22%
2019-09-29 36.21119636 40.84250547 36.17433965 38.99329429 1.1亿 7.68%
2019-09-28 34.38933556 36.16635085 33.8388675 36.0848933 7478.08万 4.93%
2019-09-27 36.75457823 38.72826311 34.07075139 34.12461722 7007.92万 -7.16%
2019-09-26 43.96647575 44.21391643 32.8440948 36.48507844 1.3亿 -17.02%
2019-09-25 45.36169529 45.92844979 43.55531966 43.71885034 6965.39万 -3.62%
2019-09-24 46.41458479 46.42976503 45.16807927 45.41589678 4197.02万 -2.15%
2019-09-23 48.01906114 48.01906114 45.81827842 46.28657368 3883.35万 -3.61%
2019-09-22 48.95878234 49.47985143 47.93443038 48.37601414 5219.48万 -1.19%
2019-09-21 48.83312743 51.03230541 48.62185802 48.82966283 6602.31万 -0.01%
2019-09-20 53.0245221 53.02608669 48.37357004 48.68088859 7828.41万 -8.19%
2019-09-19 50.79023354 53.11632236 50.40014118 51.81954484 9150.3万 2.03%
2019-09-18 47.85314854 49.85746909 47.72751329 49.82499417 7033.36万 4.12%
2019-09-17 46.95001416 49.54313569 46.25302425 47.85921155 6657.79万 1.94%
2019-09-16 45.79957341 47.59686158 45.69966839 46.94358225 7017.47万 2.5%
2019-09-15 44.86578227 45.74976254 44.42281699 45.74433325 6775.02万 1.96%
2019-09-14 45.14740953 45.25076444 44.08766348 44.63956626 5609.08万 -1.12%
2019-09-13 44.87341276 45.33737618 44.55178522 45.08883937 4620.72万 0.48%
2019-09-12 45.36945023 45.60458434 44.73801188 44.90952667 5066.83万 -1.01%
2019-09-11 46.54582956 47.23288415 45.33203639 45.3493301 3114.74万 -2.57%
2019-09-10 48.03696907 48.4879021 45.83860268 46.71537269 4495.02万 -2.75%
2019-09-09 46.86714041 48.74795923 46.46337475 48.02450653 4960.44万 2.47%
2019-09-08 45.9646827 46.98598267 44.697403 46.98598267 5808.36万 2.22%
2019-09-07 45.12830513 45.98400784 44.65213361 45.9609079 4662.58万 1.84%
2019-09-06 45.04230405 45.41450911 44.62349739 45.13327341 4115.24万 0.2%
2019-09-05 46.39877407 46.61657449 44.78116739 44.97324792 4857.04万 -3.07%
2019-09-04 46.09789172 47.98266185 45.68177383 46.48474762 6233.65万 0.84%
2019-09-03 45.58441847 47.0961873 45.37161955 46.07559902 3597.31万 1.08%
2019-09-02 44.87306878 46.09033102 44.87306878 45.71652663 3296.24万 1.88%
2019-09-01 44.82802036 45.86531172 44.66470376 44.90246451 4551.69万 0.17%
2019-08-31 45.27765644 45.37653891 44.35364319 45.062436 5022.07万 -0.48%
2019-08-30 47.18290378 47.31391794 44.72783712 45.27765644 5704.79万 -4.04%
2019-08-29 50.61327546 50.63973279 47.11177549 47.18290378 6349.28万 -6.78%
2019-08-28 51.58127843 51.58127843 50.33883492 50.61327546 5261.29万 -1.88%
2019-08-27 50.55410081 53.25461905 50.55410081 51.58127843 7212.31万 2.03%
2019-08-26 50.39090794 50.93869114 49.91611145 50.55410081 5224.47万 0.32%
2019-08-25 51.31733608 51.58930694 49.66597569 50.39090794 4975.65万 -1.81%
2019-08-24 51.09887288 51.68569315 50.45362841 51.31733608 5942.35万 0.43%
2019-08-23 50.37992809 51.57092335 48.95805183 51.09887288 6468.91万 1.43%
2019-08-22 52.16857806 52.2542287 49.31842629 50.37992809 8273.47万 -3.43%
2019-08-21 54.54332615 54.54332615 52.05348729 52.16857806 5860.06万 -4.35%
2019-08-20 52.99500719 54.63056086 51.95515497 54.54332615 6707.08万 2.92%
2019-08-19 50.42454555 53.62119219 50.40338095 52.99500719 5962.25万 5.1%
2019-08-18 49.14573644 50.42454555 48.24575267 50.42454555 5950.91万 2.6%
2019-08-17 50.81807411 51.39048027 49.02681113 49.14573644 6191.98万 -3.29%
2019-08-16 51.01047895 51.57038303 48.92194471 50.81807411 7068.07万 -0.38%
2019-08-15 55.6970723 56.55735628 50.76522413 51.01047895 9261.96万 -8.41%
2019-08-14 56.95980771 57.21883117 55.38154466 55.6970723 7030.7万 -2.22%
2019-08-13 59.8036206 59.8036206 56.92516842 56.95980771 6213.04万 -4.76%
2019-08-12 56.64251242 60.33637333 56.63701016 59.8036206 7189.97万 5.58%
2019-08-11 58.52847029 59.01957601 55.84056666 56.64251242 7021.82万 -3.22%
2019-08-10 62.25063942 62.33617894 57.89209945 58.52847029 7030.72万 -5.98%
2019-08-09 61.90829166 66.49260069 60.35432151 62.25063942 9663.77万 0.55%
2019-08-08 62.03125019 63.18311223 60.74906608 61.90829166 8485.89万 -0.2%
2019-08-07 66.16407976 66.6396352 61.09471997 62.03125019 9217.92万 -6.25%
2019-08-06 65.42636161 67.16572422 65.3729365 66.16407976 9123.72万 1.13%
2019-08-05 64.98206892 66.17327495 63.28117569 65.42636161 8209.72万 0.68%
2019-08-04 66.58535547 67.19888992 64.78540038 64.98206892 8082.38万 -2.41%
2019-08-03 67.97611791 68.23581293 66.0216551 66.58535547 8595.78万 -2.05%
2019-08-02 67.90866665 68.18703522 66.39794459 67.97611791 8925.7万 0.1%
2019-08-01 66.64126653 68.715041 66.32926874 67.90866665 9480.16万 1.9%
2019-07-31 67.34994687 67.71426917 66.25049488 66.64126653 5755.9万 -1.05%
2019-07-29 69.59397736 70.20164427 66.13144184 68.7527682 7938.16万 -1.21%
2019-07-28 71.76516182 73.33196845 69.13331631 69.59397736 8201.15万 -3.03%
2019-07-27 70.25934044 72.36749239 69.76175213 71.76516182 9149.09万 2.14%
2019-07-26 71.07997347 72.31443498 70.23700257 70.25934044 1.0亿 -1.15%
2019-07-25 71.23729219 71.5243285 68.431569 71.265101 1.2亿 0.04%
2019-07-24 73.38964641 73.54887051 70.00355459 71.23729219 1.1亿 -2.93%
2019-07-23 75.99284269 76.25530854 72.03049504 73.38964641 1.2亿 -3.43%
2019-07-22 77.86637243 78.06741694 73.92553977 75.82476638 1.1亿 -2.62%
2019-07-21 75.96872876 79.91963123 75.18195116 77.86637243 1.2亿 2.5%
2019-07-20 79.07645965 79.5492229 73.30953174 75.8189453 1.3亿 -4.12%
2019-07-19 74.71426921 80.15961462 72.95581586 79.07645965 1.5亿 5.84%
2019-07-18 68.89825968 76.83814029 66.31658255 74.68100839 1.6亿 8.39%
2019-07-17 80.61252797 82.05216362 67.02149318 67.64596077 1.4亿 -16.09%
2019-07-16 82.39215123 82.39215123 77.02716471 80.61252797 1.4亿 -2.16%
2019-07-15 90.14472983 90.51441123 80.80311624 82.64466227 1.5亿 -8.32%
2019-07-14 93.42052166 93.68384538 87.07112219 90.14472983 1.4亿 -3.51%
2019-07-13 89.00509543 93.3637285 86.9021725 93.3637285 1.3亿 4.9%
2019-07-12 97.38950732 97.38950732 87.83500274 89.00509543 1.4亿 -8.61%
2019-07-11 101.03538984 104.54543146 95.04326016 97.38950732 1.7亿 -3.61%
2019-07-10 105.09203563 106.20527 98.99619092 101.03538984 1.6亿 -3.86%
2019-07-09 106.39777408 106.68749228 104.162738 105.09203563 1.4亿 -1.23%
2019-07-08 103.92162247 106.39777408 102.73847417 106.39777408 1.5亿 2.38%
2019-07-07 100.16385995 105.87866211 100.16385995 103.92162247 1.7亿 3.75%
2019-07-06 100.029542504 105.869096921 99.9059166327 103.419427917 2.4亿 3.39%
2019-07-05 101.234051404 103.525553324 98.6106424168 100.04294154 2.5亿 -1.18%
2019-07-04 106.393652754 106.502705242 100.599749454 101.203086713 2.7亿 -4.88%
2019-07-03 101.773357256 106.705299405 101.773357256 106.316517279 3.4亿 4.46%
2019-07-02 103.22514309 104.170419556 95.5637095011 101.889162751 4.2亿 -1.29%
2019-07-01 102.61730463 106.61994567 96.6890969193 103.555866604 4.1亿 0.91%
2019-06-30 114.140144606 114.538126651 102.674089393 102.85378059 4.3亿 -9.89%
2019-06-29 112.192542753 114.224871231 106.7407791 114.224871231 4.1亿 1.81%
2019-06-28 105.051401905 114.748698502 104.753075306 112.193073356 5.3亿 6.8%
2019-06-27 112.839400865 113.425600039 96.3520386176 104.786690901 8.2亿 -7.14%
2019-06-26 105.245593625 124.301505391 105.193699679 113.082888378 9.2亿 7.45%
2019-06-25 108.803976772 110.071242893 103.181610473 105.282684639 3.7亿 -3.24%
2019-06-24 109.763869298 110.230799326 104.907034943 109.179436232 3.8亿 -0.53%
2019-06-23 112.638396024 114.583718713 109.273887972 109.731357444 4.3亿 -2.58%
2019-06-22 110.01889155 117.801724746 109.810073486 112.937389633 7.1亿 2.65%
2019-06-21 109.670821527 113.757255526 108.558256504 109.881254822 5.0亿 0.19%
2019-06-20 110.995708599 111.165336981 106.069420118 109.43863386 3.0亿 -1.4%
2019-06-19 112.14592652 115.583406689 107.245024156 110.898468977 3.8亿 -1.11%
2019-06-18 102.402918135 113.710467973 100.408932138 112.106246233 5.1亿 9.48%
2019-06-17 93.7342837942 105.391174767 93.7342837942 102.442452398 3.9亿 9.29%
2019-06-16 92.6018064061 94.8864248113 91.5609313944 93.8589406367 4.9亿 1.36%
2019-06-15 90.9595582571 94.135236411 90.7266477303 92.5444145708 4.0亿 1.74%
2019-06-14 87.8099829417 95.5453522683 87.4711525091 91.0207777784 4.6亿 3.66%
2019-06-13 91.4931507017 91.5242998093 86.6997405871 87.8827617726 4.0亿 -3.95%
2019-06-12 79.8100754879 91.6507074396 79.3243714834 90.3424968997 4.3亿 13.2%
2019-06-11 80.2935695731 80.5159930742 77.5465014855 79.8177325385 2.8亿 -0.59%
2019-06-10 77.5587791054 81.555239138 76.5017603504 80.2939114128 3.1亿 3.53%
2019-06-09 80.8094571543 81.0612754467 75.7235924204 77.669039694 3.1亿 -3.89%
2019-06-08 83.9401440223 84.5339118984 80.4337582687 80.8491799632 2.7亿 -3.68%
2019-06-07 79.9353001858 84.7715238618 79.4906358572 83.9600938667 3.4亿 5.04%
2019-06-06 80.7664543124 81.650865888 77.1190885854 79.9669297991 3.0亿 -0.99%
2019-06-05 77.767624061 80.8976234963 77.1459325426 80.6929455736 3.7亿 3.76%
2019-06-04 84.1519788052 86.3500347355 75.7984376989 77.8131955018 4.8亿 -7.53%
2019-06-03 88.8303923989 88.8697894804 82.3897595379 84.3349152459 4.1亿 -5.06%
2019-06-02 86.741636876 89.5236254151 86.0005221596 88.8330528177 3.4亿 2.41%
2019-06-01 90.5014850164 92.3732454452 84.7718667166 86.4597623307 5.0亿 -4.47%
2019-05-31 83.495120543 90.8660768496 82.9327048527 90.4779478377 6.0亿 8.36%
2019-05-30 84.9949192251 96.6928721011 81.5451985387 83.3139875477 8.3亿 -1.98%
2019-05-29 85.5387863074 88.1870372617 79.5670136957 84.9687461402 4.4亿 -0.67%
2019-05-28 76.7650193902 88.1760506884 76.5064452068 85.6885473816 5.2亿 11.62%
2019-05-27 75.8401756676 78.3935439804 75.066716206 76.6301328817 4.8亿 1.04%
2019-05-26 72.2559454373 76.102785071 70.5558164415 75.7634255281 3.4亿 4.85%
2019-05-25 72.4908111807 73.8015652325 71.582066333 72.4060057758 2.6亿 -0.12%
2019-05-24 71.8552362857 74.8102978189 71.709247969 72.3345993172 3.1亿 0.67%
2019-05-23 70.1288816397 72.3407501693 67.7225182991 71.9394447449 3.9亿 2.58%
2019-05-22 74.8995856312 75.595452118 69.519953527 70.418901871 4.1亿 -5.98%
2019-05-21 76.1295600073 76.4641489694 73.6778510228 74.8568489673 3.9亿 -1.67%
2019-05-20 78.1774210631 78.249455727 72.8422546237 76.2104520681 4.6亿 -2.52%
2019-05-19 71.9046507241 79.0453596813 71.8241613495 78.195964967 5.2亿 8.75%
2019-05-18 73.0088791928 73.8839965027 70.6387858931 71.8673512021 4.3亿 -1.56%
2019-05-17 75.2990244646 76.0322172582 67.4210854198 72.757029684 9.3亿 -3.38%
2019-05-16 76.9652319647 81.9410959478 71.8529249462 75.0106675097 10.7亿 -2.54%
2019-05-15 67.559087798 77.1329769779 67.4984285825 76.9651808526 5.8亿 13.92%
2019-05-14 63.6280953858 68.6613045125 63.0976893716 67.5384428809 5.8亿 6.15%
2019-05-13 60.3495340737 66.0626852568 59.7281464898 63.7430992343 4.5亿 5.62%
2019-05-12 63.834190162 64.8069611858 59.0571729143 60.2826156344 4.8亿 -5.56%
2019-05-11 57.5868628813 65.5449724901 57.3564513735 63.9645380689 5.2亿 11.07%
2019-05-10 56.493316638 58.3468949811 55.9763292897 57.539618199 2.4亿 1.85%
2019-05-09 58.3248740839 58.9497503296 55.5792175532 56.493738439 1.9亿 -3.14%
2019-05-08 57.754050407 58.3530463009 56.7967444991 58.2721106533 1.7亿 0.9%
2019-05-07 59.9708486569 61.6564754017 57.8012311056 57.8012311056 3.5亿 -3.62%
2019-05-06 60.0094730173 61.0191112463 59.013851638 60.0169173304 3.2亿 0.01%
2019-05-05 60.8958752475 61.0499973267 59.0456074305 59.7637685486 1.6亿 -1.86%
2019-05-04 62.7109516641 64.0633616765 59.6222780987 60.8293254465 2.3亿 -3%
2019-05-03 59.7083200449 63.8785274335 59.5104241359 62.6316900879 2.9亿 4.9%
2019-05-02 61.0945736109 61.3038803142 59.5958517275 59.7667392661 2.1亿 -2.17%
2019-05-01 60.6666268898 61.7315306419 59.7682590422 61.1489495902 1.7亿 0.8%
2019-04-30 58.466403171 60.8920801955 57.4473379872 60.5784708822 2.1亿 3.61%
2019-04-29 60.1768641464 60.6815161354 57.6254764972 58.4760041178 2.0亿 -2.83%
2019-04-28 61.4939666228 61.9670855087 59.9776110996 60.1038183866 1.5亿 -2.26%
2019-04-27 61.3942029893 62.1933726582 60.0929649475 61.53212432 1.7亿 0.22%
2019-04-26 61.9332709871 63.6723530412 59.0629074819 61.3780908485 2.6亿 -0.9%
2019-04-25 65.0488310598 66.8580726133 61.1518909971 61.7516674983 2.4亿 -5.07%
2019-04-24 67.3482765646 67.7195180073 62.5480446441 65.0717464746 2.5亿 -3.38%
2019-04-23 69.2255647907 70.508732992 67.2178645197 67.3485393919 3.0亿 -2.71%
2019-04-22 68.2789518333 70.3437040291 66.5976998354 69.0200318802 2.1亿 1.09%
2019-04-21 69.7685747637 70.1957538362 66.943948982 68.2740641962 2.1亿 -2.14%
2019-04-20 69.7484669284 70.3770771755 68.9411814059 69.7451094128 1.9亿 --
2019-04-19 70.3991502579 70.6930738037 69.1691562632 69.9388891238 2.4亿 -0.65%
2019-04-18 70.2687258199 71.8782636858 69.77285137 70.3674813473 2.5亿 0.14%
2019-04-17 69.5323808938 71.5779017642 67.6053485078 70.3554564127 1.9亿 1.18%
2019-04-16 67.3977716814 69.9687941347 66.7132058835 69.6556473459 1.7亿 3.35%
2019-04-15 69.7598871902 70.2923912415 66.0346374009 67.3501434674 2.3亿 -3.45%
2019-04-14 69.4020710666 70.3107036552 67.2623063224 69.7243609587 1.7亿 0.46%
2019-04-13 71.0902308474 71.5275392384 68.5197978735 69.4083082421 1.6亿 -2.37%
2019-04-12 69.5354746933 71.8792945649 67.704300324 71.094139822 2.4亿 2.24%
2019-04-11 71.6838304233 72.4439684437 64.1368780543 69.8215647856 3.5亿 -2.6%
2019-04-10 71.0653165177 74.0502261881 70.8390862718 71.8855966873 3.3亿 1.15%
2019-04-09 72.7574882725 72.7574882725 69.6031026855 70.855075155 2.7亿 -2.61%
2019-04-08 74.3143916008 75.8536236934 70.1673924885 72.7840002021 4.7亿 -2.06%
2019-04-07 71.1943371408 75.3366981302 70.6507841816 74.501415367 3.3亿 4.65%
2019-04-06 72.2127676656 73.2194169223 69.5071327555 71.2704795854 3.1亿 -1.3%
2019-04-05 66.9608876526 72.5901498618 66.9608876526 72.1067348501 3.3亿 7.68%
2019-04-04 69.1829514731 70.9855765459 65.1968119772 67.2899589226 3.5亿 -2.74%
2019-04-03 69.9044801531 77.0761081957 67.5173191 69.0250228089 5.8亿 -1.26%
2019-04-02 62.4993071915 70.6946948698 60.7361532178 69.9439133687 4.6亿 11.91%
2019-04-01 58.481845149 63.2927570781 58.13395004 62.4238560893 1.8亿 6.74%
2019-03-31 56.8327669889 58.8804153362 56.6929553967 58.5066357207 1.3亿 2.95%
2019-03-30 57.040453528 58.8954872776 55.56520208 56.8451621556 1.6亿 -0.34%
2019-03-29 56.9421027427 58.1886117383 55.7513898477 56.9388925345 2.0亿 -0.01%
2019-03-28 57.7305960692 57.7305960692 56.190093055 56.8442415073 1.6亿 -1.54%
2019-03-27 55.2177300863 57.844595796 55.1428170901 57.6266404455 2.3亿 4.36%
2019-03-26 55.6435800276 55.8819826931 53.2205644227 55.1900283992 1.5亿 -0.82%
2019-03-25 57.6915653499 57.6915653499 54.5824701872 55.7293212399 1.9亿 -3.4%
2019-03-23 55.428217005 57.3299824389 55.3323212892 57.2511947047 1.5亿 3.29%
2019-03-22 56.2880224045 57.2859744902 55.2707770923 55.6771883348 1.7亿 -1.09%
2019-03-21 59.1846607804 59.4790145028 55.3411800403 56.2125946796 2.2亿 -5.02%
2019-03-20 57.1942622332 61.674174412 55.7053416807 59.1737842518 2.5亿 3.46%
2019-03-19 54.6709234722 57.5038777493 54.2445028467 57.2675150188 1.9亿 4.75%
2019-03-18 54.6580851877 55.7394676506 53.9329633763 54.3558214778 1.8亿 -0.55%
2019-03-17 55.0382247976 55.4254693969 53.7110608493 54.6543098743 7481.48万 -0.7%
2019-03-16 53.6548009345 55.3870433581 53.6548009345 55.0426305958 9027.68万 2.59%
2019-03-15 52.7408322454 54.0919040089 52.3737673076 53.6523098165 8939.32万 1.73%
2019-03-14 51.5118491401 53.1036840685 51.1651909285 52.6179142192 2.4亿 2.15%
2019-03-13 53.1116098257 53.6844840775 51.4648468628 51.5239970099 2.3亿 -2.99%
2019-03-12 49.9417662731 53.7357991166 48.6967325902 53.3881566167 2.5亿 6.9%
2019-03-11 50.940732983 51.1953758335 49.480884332 50.0208788759 2.5亿 -1.81%
2019-03-10 51.6108970405 51.6108970405 50.228042988 50.9605911013 2.3亿 -1.26%
2019-03-09 49.9829080427 51.6927217434 49.5334672992 51.6927217434 2.1亿 3.42%
2019-03-08 50.4980250567 51.0926087425 48.850359405 49.8192468468 2.4亿 -1.34%
2019-03-07 50.7842693005 51.5490046972 50.1189356711 50.7100714156 2.0亿 -0.15%
2019-03-06 51.1062370922 51.536156801 50.1841140725 50.7927995097 1.7亿 -0.61%
2019-03-05 49.0857000782 51.3803863814 48.4130246276 51.0815326478 1.8亿 4.07%
2019-03-04 51.0483816899 51.1983770629 48.4795904211 49.2614436141 1.8亿 -3.5%
2019-03-03 51.8149633977 52.2068039752 50.7887611887 51.0569358858 1.7亿 -1.46%
2019-03-02 52.2596916773 52.7902758032 50.7227237503 52.0480185807 1.7亿 -0.41%
2019-03-01 51.9277757311 52.9761204671 51.4799887878 52.285879856 1.5亿 0.69%
2019-02-28 52.7794116843 53.2883654081 51.2756301006 51.8274686773 1.9亿 -1.8%
2019-02-27 52.7647551571 53.2298497228 50.96825352 52.3250734204 1.6亿 -0.83%
2019-02-26 53.1331244824 53.3562900675 52.1613429277 52.7818700175 1.6亿 -0.66%
2019-02-25 52.2174663326 53.6893368751 51.7864543728 53.1380995674 1.6亿 1.76%
2019-02-24 56.9047970987 59.1991125874 50.7294514966 52.3469176153 1.9亿 -8.01%
2019-02-23 54.2243268744 56.9302856799 53.6190942741 56.8414021844 2.0亿 4.83%
2019-02-22 53.6713463706 55.6512447217 53.628589723 54.2801281986 1.9亿 1.13%
2019-02-21 54.9430050683 55.1691440456 53.2451825534 53.6492085964 2.0亿 -2.35%
2019-02-20 55.3072069788 56.0992685029 53.6583167258 54.8814858738 1.9亿 -0.77%
2019-02-19 54.8897909089 57.1273659968 54.4686667176 55.1373318715 3.0亿 0.45%
2019-02-18 52.0412150888 55.4627946402 51.4901840761 54.9450554661 1.7亿 5.58%
2019-02-17 51.6604037588 52.1580159185 50.5882871791 51.9816828662 1.7亿 0.62%
2019-02-16 51.0967521811 51.951060883 51.0967521811 51.7572249743 1.5亿 1.29%
2019-02-15 51.7588539633 52.2050864939 50.9716753427 51.3355027492 2.2亿 -0.82%
2019-02-14 52.9624547109 53.6025980242 51.7026695843 51.8016141802 2.3亿 -2.19%
2019-02-13 53.6843364346 55.4911957744 52.6542547023 52.7720917203 2.0亿 -1.7%
2019-02-12 51.4409588637 54.0176352983 50.6711950251 53.5947564212 2.1亿 4.19%
2019-02-11 50.6868734207 52.0074246899 49.5882587663 51.2819794588 1.9亿 1.17%
2019-02-10 50.3804872672 50.9536966581 49.3430579355 50.8927203978 1.7亿 1.02%
2019-02-09 49.7011914031 51.0925531866 49.6855222424 50.327817385 1.6亿 1.26%
2019-02-08 46.6753378849 52.0247643583 46.5449158096 50.0487287814 1.6亿 7.23%
2019-02-07 46.6107220984 47.5608351656 46.4437465853 46.8215672091 1.4亿 0.45%
2019-02-06 48.2964273719 48.2964273719 45.8457347672 46.4688610251 1.2亿 -3.78%
2019-02-05 48.4603725741 48.6681423242 48.0335755337 48.3250045694 1.5亿 -0.28%
2019-02-04 48.3915266808 48.6844981051 47.9847144424 48.4897766607 1.5亿 0.2%
2019-02-03 49.1566172638 49.7339833939 48.1837234639 48.3498650601 1.4亿 -1.64%
2019-02-02 48.7475397693 49.4086469112 48.4309406463 49.4086469112 1.5亿 1.36%
2019-02-01 49.0680371891 49.3715348261 48.1712584306 48.7523865288 1.5亿 -0.64%
2019-01-31 49.8234282398 50.1080921026 48.8603865204 49.0009836234 2.1亿 -1.65%
2019-01-30 48.8238889557 50.252500988 48.3612643807 49.7321216236 1.4亿 1.86%
2019-01-29 49.3889049742 49.5190440939 47.8085710686 48.8298616368 1.2亿 -1.13%
2019-01-28 51.4306412018 51.5605974742 48.5273666045 49.3640210514 5.0亿 -4.02%
2019-01-27 52.5214643732 52.6047535055 51.3154101781 51.5349914979 1.6亿 -1.88%
2019-01-26 52.8992059117 53.391627821 52.1682577366 52.3395552406 1.6亿 -1.06%
2019-01-25 53.8195007053 54.1319851236 52.1658846785 52.780450866 1.5亿 -1.93%
2019-01-24 52.4796414121 53.9716868827 52.0901751114 53.4862292186 1.6亿 1.92%
2019-01-23 52.6385994884 53.3836542469 52.0031285861 52.5672763296 1.6亿 -0.14%
2019-01-22 52.4226801763 53.1788877198 51.4126654117 52.7581587473 1.2亿 0.64%
2019-01-21 53.1777536466 53.6933559283 51.9342399193 52.6416905296 1.6亿 -1.01%
2019-01-20 54.2497107392 54.9574177826 52.195533417 53.1087136041 6.1亿 -2.1%
2019-01-19 53.3190795784 55.2261556053 53.2911568396 54.6510067518 1.9亿 2.5%
2019-01-18 54.7491716884 54.8751586938 53.0878536648 53.4907407206 1.6亿 -2.3%
2019-01-17 53.1906223832 54.8696601938 53.0445712787 54.6733684996 1.5亿 2.79%
2019-01-16 53.9113666337 55.1571749886 52.9760174513 53.2762597263 1.7亿 -1.18%
2019-01-15 55.8912027369 56.6755748126 53.4218916278 54.0345238882 2.0亿 -3.32%
2019-01-14 53.4071981995 58.2047769478 52.9095463527 56.2702236795 1.5亿 5.36%
2019-01-13 56.2330545586 56.4851310865 52.7019180004 53.0014416229 1.5亿 -5.75%
2019-01-12 56.2366032354 57.178086527 54.8876270663 56.169345774 1.6亿 -0.12%
2019-01-11 54.9609681488 59.1866522722 54.6945227079 56.2828491306 1.9亿 2.41%
2019-01-10 60.4866325019 61.6646336479 53.2087008667 54.9603519442 1.3亿 -9.14%
2019-01-09 60.6485302477 62.3749152803 59.8837821605 60.5360106476 1.3亿 -0.19%
2019-01-08 60.7319004691 62.4084303516 59.4542138854 60.8628623087 1.1亿 0.22%
2019-01-07 61.8866177972 62.51812307 60.2769732067 60.7382668314 2.5亿 -1.86%
2019-01-06 57.957842348 63.1365832307 57.2595838532 61.6244378137 2.5亿 6.33%
2019-01-05 58.5717016335 60.322012499 57.6664499975 58.0505439897 2.2亿 -0.89%
2019-01-04 58.3446607734 59.500607469 56.6117292498 58.4092677419 1.5亿 0.11%
2019-01-03 61.3483434146 61.7966258062 57.6194288929 58.3050549818 9776.8万 -4.96%
2019-01-02 60.0154239987 62.3404161805 58.0665166257 61.2522752659 1.0亿 2.06%
2019-01-01 56.4306016877 59.881507373 55.9077172844 59.7477311222 1.1亿 5.88%

回顶部