zec币今日最新价格 实时

$ 20.52 涨幅：+1.20%
更新时间：2024-07-01 06:15:04

24H最高/最低价格

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

2020年最高价格/最低价格

H：¥717.67 / $98.75 (2020-08-09)
L：¥139.9 / $19.25 (2020-03-14)

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
2020-12-30 68.3677 71.2971 63.1742 63.1742 10.7亿 -7.6%
2020-12-29 69.9849 71.5182 65.7381 68.2757 12.1亿 -2.44%
2020-12-28 67.2377 70.4517 62.8497 70.4517 13.3亿 4.78%
2020-12-27 62.9818 67.4594 62.3514 67.4594 9.8亿 7.11%
2020-12-26 60.0166 64.462 59.4534 63.1621 8.8亿 5.24%
2020-12-25 63.1756 63.3897 47.8044 60.1574 12.8亿 -4.78%
2020-12-24 68.2172 68.4849 62.0947 62.7493 11.2亿 -8.02%
2020-12-23 69.7056 69.7056 63.6684 68.2893 31.1亿 -2.03%
2020-12-22 75.6646 77.6262 67.8169 69.2867 12.5亿 -8.43%
2020-12-21 75.3947 77.8029 72.1566 75.841 9.7亿 0.59%
2020-12-20 72.6464 75.6925 71.7232 75.6098 7.2亿 4.08%
2020-12-19 75.9738 78.0306 71.9623 72.4709 10.4亿 -4.61%
2020-12-18 71.6222 76.3137 70.7504 76.3137 11.5亿 6.55%
2020-12-17 68.3571 72.0046 66.9709 72.0046 7.0亿 5.34%
2020-12-16 67.1844 69.1074 66.4212 68.4856 5.4亿 1.94%
2020-12-15 67.8258 69.3636 66.2581 67.1692 5.9亿 -0.97%
2020-12-14 65.0427 68.97 64.78 68.2985 6.7亿 5.01%
2020-12-13 64.67 66.02 63.5392 65.0607 5.8亿 0.6%
2020-12-12 67.1481 67.1609 62.52 64.2 7.8亿 -4.39%
2020-12-11 69.3559 70.1287 66.0676 66.8499 5.0亿 -3.61%
2020-12-10 71.5753 72.5973 66.0118 69.1101 6.5亿 -3.44%
2020-12-09 74.954 76.8096 70.7022 71.1861 5.2亿 -5.03%
2020-12-08 71.0103 76.8267 70.7771 75.3313 5.7亿 6.09%
2020-12-07 71.8588 72.8059 70.0116 70.9839 4.5亿 -1.22%
2020-12-06 72.8037 73.1757 68.4669 71.8348 5.4亿 -1.33%
2020-12-05 76.1909 76.8929 72.2506 72.2506 5.3亿 -5.17%
2020-12-04 74.695 77.0519 73.7569 76.4578 5.2亿 2.36%
2020-12-03 77.9549 79.2001 73.5602 74.6455 8.5亿 -4.25%
2020-12-02 76.6176 81.9648 72.1774 78.2298 10.9亿 2.1%
2020-12-01 73.969 78.1181 71.9616 77.0927 8.3亿 4.22%
2020-11-30 75.1875 76.4774 72.7026 73.9329 7.3亿 -1.67%
2020-11-29 66.1929 75.764 66.1038 75.3635 7.4亿 13.85%
2020-11-28 68.2746 72.2926 63.4869 66.1796 9.1亿 -3.07%
2020-11-27 83.5025 84.0534 67.4638 68.1604 15.2亿 -18.37%
2020-11-26 82.3222 89.9181 79.2523 83.411 14.2亿 1.32%
2020-11-25 70.7184 83.6671 70.7184 82.6606 15.9亿 16.89%
2020-11-24 67.6393 73.3992 67.3321 70.9742 10.9亿 4.93%
2020-11-23 69.0204 73.9437 65.2245 67.5137 13.2亿 -2.18%
2020-11-22 63.5707 69.3628 62.3054 69.1286 8.8亿 8.74%
2020-11-21 62.8218 64.5715 61.7324 63.6892 5.6亿 1.38%
2020-11-20 62.6363 63.535 60.4232 62.9334 7.8亿 0.47%
2020-11-19 65.6486 67.7354 60.7049 62.559 8.9亿 -4.71%
2020-11-18 65.2951 67.2925 64.2619 65.7379 5.8亿 0.68%
2020-11-17 61.9811 65.4275 59.7904 65.3853 4.8亿 5.49%
2020-11-16 63.0523 64.5644 61.7517 62.0351 4.1亿 -1.61%
2020-11-15 63.8761 66.0535 61.5954 62.9927 4.6亿 -1.38%
2020-11-14 62.107 64.6444 60.9606 63.9295 5.0亿 2.93%
2020-11-13 60.1381 64.3549 57.9618 62.0979 5.7亿 3.26%
2020-11-12 60.23064867 61.06022026 58.57059831 59.96227992 4.4亿 -0.45%
2020-11-11 57.33640759 62.18510741 57.27128745 60.00597196 6.3亿 4.66%
2020-11-10 61.15916545 61.66614041 57.13952196 57.40073256 5.0亿 -6.15%
2020-11-09 59.32831757 60.76330956 55.92952191 60.72226024 5.8亿 2.35%
2020-11-08 58.39204131 62.70069895 57.56261351 59.09064702 6.7亿 1.2%
2020-11-07 56.47619729 59.08078244 55.4199854 57.95615771 5.9亿 2.62%
2020-11-06 52.58298052 55.63314159 52.58298052 55.55903742 4.4亿 5.66%
2020-11-05 52.30020123 53.62994927 51.93698635 52.53411801 3.3亿 0.45%
2020-11-04 55.6319596 55.70703007 52.00793725 52.51001949 3.9亿 -5.61%
2020-11-03 57.8256678 59.08610232 54.88644433 55.62666644 4.4亿 -3.8%
2020-11-02 59.11020647 59.11020647 57.25078037 57.79032731 2.9亿 -2.23%
2020-11-01 58.24972047 59.7625957 57.4144223 59.11186531 4.4亿 1.48%
2020-10-31 56.8861406 58.59912953 54.75385722 58.38387568 5.8亿 2.63%
2020-10-30 58.83978594 58.84875212 54.93695551 57.10443408 5.4亿 -2.95%
2020-10-29 61.11339178 61.86134844 58.13957691 59.08300973 5.6亿 -3.32%
2020-10-28 60.61350914 61.62343662 58.67900177 60.99674103 6.3亿 0.63%
2020-10-27 62.17906562 63.69104354 60.31845745 60.51985824 4.9亿 -2.67%
2020-10-26 63.4401546 65.04837014 62.0538413 62.63198163 5.0亿 -1.27%
2020-10-25 63.58985022 63.75513063 61.73011314 63.42914362 4.8亿 -0.25%
2020-10-24 66.26350883 66.92827917 63.31868138 63.34661913 6.1亿 -4.4%
2020-10-23 63.72162288 66.54892609 62.73367334 66.04814501 6.2亿 3.65%
2020-10-22 62.02242391 63.85857427 57.34901955 63.61081641 5.8亿 2.56%
2020-10-21 65.3691295 65.3691295 61.61177973 62.06704744 4.7亿 -5.05%
2020-10-20 63.22418138 65.34317881 62.19499262 65.34317881 4.5亿 3.35%
2020-10-19 61.77960343 63.62747255 61.47759436 63.30635796 5.4亿 2.47%
2020-10-18 62.86381758 64.25976253 61.43963131 61.78599923 4.9亿 -1.71%
2020-10-17 66.73368903 69.74803784 61.43744997 63.08450404 7.2亿 -5.47%
2020-10-16 68.95585265 69.25930933 65.75949851 66.99875758 7.2亿 -2.84%
2020-10-15 70.29383983 71.3859633 68.43878598 68.60406156 7.4亿 -2.4%
2020-10-14 74.49938729 75.27077955 69.81542733 70.48058492 8.8亿 -5.39%
2020-10-13 70.08224458 75.53761332 70.08224458 74.69327896 10.7亿 6.58%
2020-10-12 64.46074321 70.33679838 64.39695617 70.12985658 8.4亿 8.79%
2020-10-11 64.60912927 65.97661277 62.90234568 64.43849584 6.9亿 -0.26%
2020-10-10 62.83018993 64.66667927 60.26284557 63.92971739 7.0亿 1.75%
2020-10-09 60.9632856 63.16870227 59.40873637 62.62678731 6.0亿 2.73%
2020-10-08 63.60898025 64.38751751 59.69649573 61.14514303 5.9亿 -3.87%
2020-10-07 64.22650603 66.10775034 61.49183884 64.04080947 6.2亿 -0.29%
2020-10-06 61.75923423 64.87162946 61.75923423 64.4533311 5.5亿 4.36%
2020-10-05 62.16754239 63.35520894 59.18019091 61.70652133 5.2亿 -0.74%
2020-10-04 61.4454436 64.37085386 61.4454436 62.11256112 5.4亿 1.09%
2020-10-03 66.45703709 67.02874975 58.9712309 61.59304518 8.7亿 -7.32%
2020-10-02 61.95805737 68.29267252 60.98852257 66.52275437 7.6亿 7.37%
2020-10-01 57.31636133 62.55824727 57.18051226 62.10958264 6.2亿 8.36%
2020-09-30 57.26012621 59.03259346 55.93275336 57.28640544 4.9亿 0.05%
2020-09-29 55.04094976 58.13661955 54.71765564 57.34062837 4.9亿 4.18%
2020-09-28 54.89877072 56.88123291 53.82320779 55.17853587 4.3亿 0.51%
2020-09-27 54.93558469 55.95575344 54.08726346 54.8831673 4.0亿 -0.1%
2020-09-26 54.69348793 55.63030167 53.44924301 55.0991742 4.6亿 0.74%
2020-09-25 52.67864917 54.51079172 50.88278948 54.51079172 4.8亿 3.48%
2020-09-24 53.32945093 54.05031781 51.87869802 52.79297018 4.2亿 -1.01%
2020-09-23 52.94508757 53.52388077 51.42438287 53.0872208 5.5亿 0.27%
2020-09-22 55.90206033 58.38009009 52.97217179 52.97217179 8.7亿 -5.24%
2020-09-21 58.54732788 58.81091388 55.70044351 55.93892861 8.1亿 -4.46%
2020-09-20 58.51063375 59.12309914 57.06733479 58.60079384 7.9亿 0.15%
2020-09-19 58.07672667 59.84487653 58.04764818 58.49475662 8.3亿 0.72%
2020-09-18 58.82756109 59.76111842 57.62044978 58.25698887 10.8亿 -0.97%
2020-09-17 61.45354746 61.73678381 57.17177478 58.68385055 12.6亿 -4.51%
2020-09-16 63.99824327 64.7676535 60.93805531 61.34398228 10.9亿 -4.15%
2020-09-15 61.83102779 64.07064902 61.17809104 64.02981776 12.0亿 3.56%
2020-09-14 64.84431252 66.81095556 61.59676768 61.59676768 11.4亿 -5.01%
2020-09-13 62.67706211 64.85003515 61.48873878 64.79905759 10.4亿 3.39%
2020-09-12 61.50653783 62.78641721 59.11351118 62.30026615 10.8亿 1.29%
2020-09-11 61.17768853 62.25745422 59.76486597 61.71058758 9.3亿 0.87%
2020-09-10 60.11138495 61.30078448 57.13234312 61.30078448 11.6亿 1.98%
2020-09-09 59.13705998 63.8777296 58.95655397 60.00913403 12.7亿 1.47%
2020-09-08 56.4513005 60.12437474 55.51013588 59.18513405 11.3亿 4.84%
2020-09-07 56.47186074 58.5948022 51.75998056 56.97665485 11.3亿 0.89%
2020-09-06 59.06078482 61.20865469 53.3221931 56.24430117 9.7亿 -4.77%
2020-09-05 65.87675204 67.28576629 53.85076254 59.2109249 9.4亿 -10.12%
2020-09-04 73.93347475 76.35262189 64.58121633 65.92391532 6.5亿 -10.83%
2020-09-03 81.01912088 85.80796271 73.27051571 74.15153782 7.7亿 -8.48%
2020-09-02 78.41851924 81.65852816 77.57682792 81.11298738 7.3亿 3.44%
2020-09-01 79.27712944 82.22824792 78.30745124 78.4025607 6.3亿 -1.1%
2020-08-31 77.00113413 81.26418092 76.83004681 79.34956311 7.2亿 3.05%
2020-08-30 76.66051549 77.43341283 74.96012753 77.21445331 6.2亿 0.72%
2020-08-29 72.81673932 76.88123187 71.26461954 76.88123187 7.8亿 5.58%
2020-08-28 75.37080529 75.72067529 72.0560118 72.43158359 6.6亿 -3.9%
2020-08-27 74.4415767 77.11084765 71.6512409 75.40645935 9.2亿 1.3%
2020-08-26 79.96447865 82.27318718 73.6465097 74.77904887 7.8亿 -6.48%
2020-08-25 81.45162786 84.06001363 80.03697855 80.7620971 7.8亿 -0.85%
2020-08-24 74.8677725 81.7817611 74.62717362 81.7817611 7.5亿 9.23%
2020-08-23 77.38163693 77.73733738 71.86344776 74.86401439 7.0亿 -3.25%
2020-08-22 79.25710228 81.51512701 76.1696736 77.63698526 8.4亿 -2.04%
2020-08-21 79.15224323 79.70066036 73.78126143 79.70066036 7.4亿 0.69%
2020-08-20 83.47766978 84.89414345 77.07460774 78.77469465 8.6亿 -5.63%
2020-08-19 86.3215623 89.69516711 83.02496974 83.5739576 8.9亿 -3.18%
2020-08-18 84.53557236 86.26348881 83.1138735 86.14036229 7.3亿 1.9%
2020-08-17 85.53546906 88.24861017 81.60257972 84.47655005 7.7亿 -1.24%
2020-08-16 85.02575079 87.29477189 83.89779462 85.36123553 7.6亿 0.39%
2020-08-15 79.56552061 87.09947812 78.63582588 84.87101991 7.4亿 6.67%
2020-08-14 83.80797409 84.2632978 78.20574737 79.49985903 8.3亿 -5.14%
2020-08-13 82.42389742 85.05104426 77.37459842 83.71243363 12.3亿 1.56%
2020-08-12 92.63661626 92.71733086 82.98948652 83.46590566 9.2亿 -9.9%
2020-08-11 92.52092664 95.27307334 89.74566697 92.6595914 8.5亿 0.15%
2020-08-10 98.15697042 98.15697042 92.33073048 92.59529292 7.9亿 -5.67%
2020-08-09 94.16124147 98.75362652 88.95876318 98.72659304 8.6亿 4.85%
2020-08-08 97.50849003 101.86610089 91.95233022 93.54080218 9.4亿 -4.07%
2020-08-07 88.20349492 97.99893485 88.15514852 96.8460034 9.8亿 9.8%
2020-08-06 83.1488666 89.75975151 82.0440554 88.29829191 6.4亿 6.19%
2020-08-05 85.07113638 85.16711102 80.56660888 83.01401839 5.6亿 -2.42%
2020-08-04 81.86499754 85.65549192 81.86499754 84.74104617 6.5亿 3.51%
2020-08-03 85.84842278 94.23707125 77.99417337 81.45813561 12.2亿 -5.11%
2020-08-02 71.74813016 84.9998252 71.64984435 84.9998252 8.7亿 18.47%
2020-08-01 71.09474925 72.67137947 70.47423019 71.58948333 4.6亿 0.7%
2020-07-31 73.26828512 73.65309478 69.79138517 71.13354858 4.2亿 -2.91%
2020-07-30 71.73277111 74.27729356 70.24651559 72.78787048 4.8亿 1.47%
2020-07-29 68.46955332 72.72822545 68.46955332 72.6912183 5.8亿 6.17%
2020-07-28 64.36734999 69.98578389 64.36734999 67.90860015 5.8亿 5.5%
2020-07-27 63.53187301 66.97721714 63.49654428 64.3780644 5.0亿 1.33%
2020-07-26 62.45512647 64.53921105 62.23663948 63.43034268 3.9亿 1.56%
2020-07-25 63.78533822 64.87983337 61.76658846 62.55481141 4.1亿 -1.93%
2020-07-24 61.71398891 64.6361867 61.44690319 63.71610205 3.9亿 3.24%
2020-07-23 61.88718479 63.86414409 61.0409501 61.71894791 4.4亿 -0.27%
2020-07-22 57.95768984 62.57451299 57.05764931 61.71453394 5.1亿 6.48%
2020-07-21 57.13130348 58.56307101 57.13130348 58.00659697 4.2亿 1.53%
2020-07-20 58.84898306 59.59792024 57.06770559 57.0937334 3.6亿 -2.98%
2020-07-19 59.87244664 59.91838667 58.1863218 58.90575569 3.5亿 -1.61%
2020-07-18 59.39551948 60.35074277 58.14749576 59.8821191 4.6亿 0.82%
2020-07-17 61.57804919 61.86246828 57.4236103 59.40221715 4.3亿 -3.53%
2020-07-16 60.69043127 63.04621466 60.38489579 61.45643854 4.6亿 1.26%
2020-07-15 62.29004881 62.45233714 59.14840941 60.66266653 4.4亿 -2.61%
2020-07-14 59.70613549 63.76474895 57.65154631 62.1217903 6.2亿 4.05%
2020-07-13 55.58978549 59.23605173 55.14481637 59.23605173 3.9亿 6.56%
2020-07-12 55.54211559 56.6056746 55.06571653 55.4332966 3.3亿 -0.2%
2020-07-11 56.1550062 56.84400319 54.4359838 55.6179105 3.4亿 -0.96%
2020-07-10 58.25918569 58.78763596 56.19540178 56.19540178 3.7亿 -3.54%
2020-07-09 55.45767302 58.67970017 54.37356019 58.22385394 4.8亿 4.99%
2020-07-08 54.89601453 55.9151484 53.78204605 55.46627983 4.3亿 1.04%
2020-07-07 50.88229928 55.05111023 50.2782823 55.05111023 3.9亿 8.19%
2020-07-06 50.82421912 51.78192747 50.5123548 50.89214482 3.3亿 0.13%
2020-07-05 51.56597361 51.65212051 50.77127568 50.80545828 3.2亿 -1.47%
2020-07-04 50.81765548 51.71740226 50.27324658 51.7138564 3.6亿 1.76%
2020-07-03 51.8343469 53.58181152 50.68858982 50.68858982 3.9亿 -2.21%
2020-07-02 52.22634889 52.56492321 51.28586397 51.98561894 3.5亿 -0.46%
2020-07-01 52.57361831 52.6920493 51.27834647 52.2821949 3.9亿 -0.55%
2020-06-30 53.52513516 53.77509031 51.58093592 52.5939567 4.3亿 -1.74%
2020-06-29 53.66598145 53.91653365 51.24855907 53.46695297 4.5亿 -0.37%
2020-06-28 55.68944234 56.05216247 53.77024119 53.77024119 3.4亿 -3.45%
2020-06-27 55.97496218 56.87015423 54.67240901 55.61786123 4.3亿 -0.64%
2020-06-26 54.6357848 56.9432434 53.23392814 56.136557 4.9亿 2.75%
2020-06-25 56.77333894 60.55258442 53.67809368 53.87875024 6.7亿 -5.1%
2020-06-24 52.72899263 56.85447693 52.53110925 56.6034259 5.3亿 7.35%
2020-06-23 51.40478694 52.9233697 50.34880367 52.7931955 3.9亿 2.7%
2020-06-22 51.02482645 52.10666343 50.90917224 51.52774332 3.2亿 0.99%
2020-06-21 51.93681733 51.94664168 50.54151299 51.00001855 3.4亿 -1.8%
2020-06-20 52.17839669 52.39996703 51.1138845 51.99224356 3.5亿 -0.36%
2020-06-19 52.52046852 53.3427893 51.96177617 52.21363939 3.3亿 -0.58%
2020-06-18 52.57165869 53.47251237 52.0527678 52.37697715 3.4亿 -0.37%
2020-06-17 52.9272881 53.67927952 51.88539141 52.49479514 4.2亿 -0.82%
2020-06-16 51.08134179 52.4697668 48.40431557 52.4697668 4.4亿 2.72%
2020-06-15 51.83412317 52.92851926 50.76514839 51.13038629 3.6亿 -1.36%
2020-06-14 51.3872734 52.37504594 50.56158251 51.83609695 3.5亿 0.87%
2020-06-13 52.17535145 52.41978138 48.79968362 51.31138067 4.7亿 -1.66%
2020-06-12 53.7940374 55.40293278 51.6725246 52.13168278 4.5亿 -3.09%
2020-06-11 51.81501966 54.49159701 51.10333414 53.82042385 4.0亿 3.87%
2020-06-10 51.84071446 53.17727349 51.59341847 51.84596034 3.4亿 0.01%
2020-06-09 50.95589894 52.87560692 50.73040412 52.01985629 3.3亿 2.09%
2020-06-08 53.31668982 53.4073862 50.93994758 51.22213595 2.8亿 -3.93%
2020-06-07 52.92761806 53.51891556 51.91524884 53.3379792 2.5亿 0.78%
2020-06-06 52.26714997 54.39758764 51.70355032 53.01734816 3.0亿 1.44%
2020-06-05 51.92300818 53.41179795 51.17588948 52.58250792 2.5亿 1.27%
2020-06-04 51.45842578 52.01134728 50.75565194 52.01134728 2.7亿 1.07%
2020-06-03 53.07386947 55.2128253 50.84638813 51.40611462 3.8亿 -3.14%
2020-06-02 52.64224738 53.81903125 51.00343349 53.09168036 3.6亿 0.85%
2020-06-01 52.31456425 55.76459167 51.86789324 52.66766757 4.7亿 0.67%
2020-05-31 46.75371922 52.54833406 46.24499177 52.54833406 3.1亿 12.39%
2020-05-30 47.1493248 47.90313613 46.28862942 46.77857825 1.9亿 -0.79%
2020-05-29 45.92700052 47.28070113 45.43687482 47.09027587 1.9亿 2.53%
2020-05-28 44.61516097 46.05948377 44.37090183 45.86473667 1.7亿 2.8%
2020-05-27 45.19161568 46.16273763 44.40376518 44.40376518 1.8亿 -1.74%
2020-05-26 46.01986961 46.49581609 45.07180826 45.2709211 1.9亿 -1.63%
2020-05-25 47.32663929 47.7777561 46.06353412 46.25244548 1.8亿 -2.27%
2020-05-24 47.62328169 48.38927745 46.73113509 47.40501583 2.0亿 -0.46%
2020-05-23 45.12888192 48.05382646 44.75027996 47.75767926 2.8亿 5.83%
2020-05-22 47.39386472 48.90907987 44.80085768 45.23920575 3.1亿 -4.55%
2020-05-21 47.44631338 50.29136642 47.11188923 47.38112356 4.0亿 -0.14%
2020-05-20 48.13228549 48.32829189 46.5159651 47.48712487 3.3亿 -1.34%
2020-05-19 46.57372969 49.48692268 46.09388044 48.17779444 5.5亿 3.44%
2020-05-18 42.36782946 46.57207023 42.3173311 46.57207023 3.8亿 9.92%
2020-05-17 42.51675144 42.86034071 41.52358965 42.41632639 2.3亿 -0.24%
2020-05-16 43.00887294 43.39266119 42.18026957 42.50556465 2.6亿 -1.17%
2020-05-15 42.64239437 43.36501064 42.09521272 43.12855987 3.0亿 1.14%
2020-05-14 42.20791557 42.88388625 41.51645583 42.82172725 2.7亿 1.45%
2020-05-13 40.54240826 42.84401086 38.26628331 42.18317257 3.8亿 4.05%
2020-05-12 40.71920306 41.6562026 39.17249242 40.63612462 3.5亿 -0.2%
2020-05-11 46.09247821 46.16451719 40.76751604 40.76806164 4.0亿 -11.55%
2020-05-10 44.24477696 47.3656403 44.24477696 46.23736021 4.6亿 4.5%
2020-05-09 42.905447 44.85210036 42.7879931 44.24086009 3.3亿 3.11%
2020-05-08 44.09099011 44.29416758 42.05556288 42.92968394 2.8亿 -2.63%
2020-05-07 43.70596057 44.58883336 43.41358083 44.06180641 2.4亿 0.81%
2020-05-06 44.03994139 44.76496639 43.4270977 43.73075254 2.6亿 -0.7%
2020-05-05 44.84952228 45.34011009 42.35715346 44.3285151 3.0亿 -1.16%
2020-05-04 45.75998982 46.91722303 44.84175253 44.86114831 2.7亿 -1.96%
2020-05-03 45.03139744 45.91189636 44.9965686 45.76451213 2.5亿 1.63%
2020-05-02 45.36976937 46.43801965 44.35429301 45.206893 3.5亿 -0.36%
2020-05-01 46.70072316 48.89846637 44.89371875 45.54645945 6.1亿 -2.47%
2020-04-30 43.97233496 46.64193071 43.83269185 46.50605887 4.0亿 5.76%
2020-04-29 42.88157414 44.41119305 42.8444518 43.93437819 3.0亿 2.46%
2020-04-28 44.28289617 45.01853711 42.60429566 42.96744059 3.2亿 -2.97%
2020-04-27 44.69327073 45.40674256 44.06968974 44.11268739 3.0亿 -1.3%
2020-04-26 44.41216187 45.69955399 43.39631848 44.59486032 3.5亿 0.41%
2020-04-25 45.69997893 45.69997893 44.16983251 44.54278368 3.5亿 -2.53%
2020-04-24 44.25894253 45.80596605 43.94684346 45.4912771 4.9亿 2.78%
2020-04-23 42.05804846 44.37445602 41.88229503 44.33656211 4.3亿 5.42%
2020-04-22 45.51402364 46.53174751 40.95410186 42.03306931 6.4亿 -7.65%
2020-04-21 45.87019645 48.53784982 44.48269788 45.41216288 7.0亿 -1%
2020-04-20 42.02905419 45.68095176 41.58944661 45.42798974 5.4亿 8.09%
2020-04-19 38.40128888 42.28602846 38.40128888 42.28602846 4.0亿 10.12%
2020-04-18 38.86604328 39.35340381 38.15828633 38.33160879 2.7亿 -1.38%
2020-04-17 35.41476149 39.9148483 34.27983526 39.15962385 4.7亿 10.57%
2020-04-16 36.03743906 36.26931722 34.94521979 35.26986145 2.5亿 -2.13%
2020-04-15 35.60663009 36.28390402 35.11080795 36.04554556 2.5亿 1.23%
2020-04-14 37.47158811 38.03976918 34.9250435 35.28928203 3.0亿 -5.82%
2020-04-13 36.27834818 37.36368387 35.47749779 37.36368387 2.7亿 2.99%
2020-04-12 35.06823046 37.44149563 35.0400194 36.11533944 3.3亿 2.99%
2020-04-11 39.75139982 41.68387146 34.68262396 34.68401361 4.4亿 -12.75%
2020-04-10 37.28918342 40.53572141 36.94407577 39.78709276 3.6亿 6.7%
2020-04-09 37.43281691 37.98447694 35.79125119 36.95252689 3.2亿 -1.28%
2020-04-08 37.19652268 38.32502307 36.41298877 37.41740702 3.6亿 0.59%
2020-04-07 32.98422552 36.73465551 32.09687019 36.73465551 3.1亿 11.37%
2020-04-06 32.85299403 33.41251739 32.77416059 32.96610178 2.0亿 0.34%
2020-04-05 32.03225581 33.04164751 31.78737935 32.76296711 2.1亿 2.28%
2020-04-04 32.63183165 33.64163318 31.97243156 32.09240402 2.3亿 -1.65%
2020-04-03 30.16506169 32.41180018 29.93402264 32.41180018 2.1亿 7.45%
2020-04-02 30.52236655 31.74010647 30.31422062 30.3576021 2.2亿 -0.54%
2020-04-01 30.43130514 31.5296382 30.33891107 30.52522613 2.1亿 0.31%
2020-03-31 29.67419431 30.55722482 28.41021371 30.44492599 2.1亿 2.6%
2020-03-30 30.24564709 30.59873378 29.37262517 29.7245083 1.8亿 -1.72%
2020-03-29 31.60693377 32.89863879 29.67922326 30.24121289 2.0亿 -4.32%
2020-03-28 31.44052858 32.9305663 31.33380245 31.75537547 2.1亿 1%
2020-03-27 31.68007602 32.53522682 31.33653215 31.49077538 2.0亿 -0.6%
2020-03-26 32.31704548 33.14656315 31.30480884 31.64307412 2.5亿 -2.09%
2020-03-25 30.31387317 32.61383543 30.31387317 32.61383543 3.3亿 7.59%
2020-03-24 31.8536484 31.8536484 29.48317152 31.45473401 2.7亿 -1.25%
2020-03-23 33.87273273 35.49904287 30.90672733 31.69428609 2.5亿 -6.43%
2020-03-22 33.54553875 36.04658331 30.77753119 34.26050631 3.7亿 2.13%
2020-03-21 30.63958179 34.76114251 30.63958179 32.90935106 3.4亿 7.41%
2020-03-20 25.90557263 31.00383908 25.90557263 30.77532318 3.7亿 18.8%
2020-03-19 25.33220204 26.39305735 24.70326149 25.91734617 2.4亿 2.31%
2020-03-18 24.22786999 25.57541744 23.57744678 25.25264191 2.3亿 4.23%
2020-03-17 25.70023074 27.00044452 21.77318595 24.28404175 2.3亿 -5.51%
2020-03-16 26.27034063 26.65279921 25.06863275 25.7081712 1.9亿 -2.14%
2020-03-15 25.09994621 28.35510088 24.06739077 26.05984004 2.2亿 3.82%
2020-03-14 30.35662694 31.08733553 19.25023441 25.62458684 3.4亿 -15.59%
2020-03-13 40.02000929 40.46923123 25.40750213 29.59194614 2.9亿 -26.06%
2020-03-12 40.77395571 42.27441163 39.38887062 39.76006021 2.1亿 -2.49%
2020-03-11 39.98750974 42.69281891 39.73539647 40.68052863 2.5亿 1.73%
2020-03-10 45.434112 45.67801434 39.20577046 40.13032975 3.1亿 -11.67%
2020-03-09 52.47496007 53.13913499 44.6555062 45.38015449 2.4亿 -13.52%
2020-03-08 51.53063721 53.54747943 51.53063721 52.50742171 1.9亿 1.9%
2020-03-07 52.25017779 53.35337188 51.25098025 51.55836049 2.2亿 -1.32%
2020-03-06 49.57086187 53.18651689 49.22187484 52.322383 2.3亿 5.55%
2020-03-05 50.67987534 51.50817023 49.59753714 49.59753714 2.7亿 -2.14%
2020-03-04 51.6035645 52.98695738 50.65858466 50.69818993 3.2亿 -1.75%
2020-03-03 49.69067165 51.67912636 48.47988429 51.52392188 3.0亿 3.69%
2020-03-02 50.38069613 51.30792317 49.05968 49.61924606 3.3亿 -1.51%
2020-03-01 52.24751524 52.32614453 49.7301478 50.30350448 3.4亿 -3.72%
2020-02-29 53.30837171 55.03405608 49.04627514 52.32423981 4.2亿 -1.85%
2020-02-28 51.19548392 53.64728871 48.40522642 53.31006724 4.6亿 4.13%
2020-02-27 57.23599668 58.40386193 51.08256806 51.08256806 3.7亿 -10.75%
2020-02-26 61.3668993 61.8262045 57.32160412 57.40155866 3.6亿 -6.46%
2020-02-25 63.17576494 64.06068276 60.86483549 61.30127656 3.3亿 -2.97%
2020-02-24 60.64141026 63.64925036 60.14210431 62.83056532 3.7亿 3.61%
2020-02-23 62.25433672 63.40554393 60.2114534 60.67038262 3.7亿 -2.54%
2020-02-22 60.65609047 63.29358116 58.70734873 62.31127038 3.6亿 2.73%
2020-02-21 67.0471627 69.2820045 59.86415999 60.70365953 3.5亿 -9.46%
2020-02-20 63.65631522 68.37375062 63.65631522 67.09473889 3.0亿 5.4%
2020-02-19 63.53702923 65.60779927 60.67756535 63.67951977 3.8亿 0.22%
2020-02-18 60.89460356 63.79910093 55.14796458 63.23990117 4.7亿 3.85%
2020-02-17 68.83434169 69.02283759 59.12806325 60.26873993 3.5亿 -12.44%
2020-02-16 72.28806647 73.03827984 68.41233654 68.54081083 2.8亿 -5.18%
2020-02-15 72.52309964 72.68246863 70.91911333 72.33763845 3.0亿 -0.26%
2020-02-14 73.07604052 75.60414326 71.0822929 72.38837709 3.9亿 -0.94%
2020-02-13 71.38971557 74.97157969 70.9435786 73.03577732 3.7亿 2.31%
2020-02-12 69.3658935 71.46759028 68.30119259 71.46759028 3.2亿 3.03%
2020-02-11 70.33334868 71.48003151 68.21537714 69.62419494 3.4亿 -1.01%
2020-02-10 70.06810457 72.41744372 69.06757122 69.90200344 3.4亿 -0.24%
2020-02-09 68.84201456 71.83890328 66.31070879 70.12093536 3.6亿 1.86%
2020-02-08 70.04358093 71.71948387 67.82802425 68.87255729 3.5亿 -1.67%
2020-02-07 69.37805056 72.70317574 69.21906921 69.93793904 3.7亿 0.81%
2020-02-06 63.93775187 69.7210766 63.62643 69.44169354 3.0亿 8.61%
2020-02-05 65.78107073 65.92030296 63.05569158 63.87970646 2.7亿 -2.89%
2020-02-04 66.09058895 67.91412588 65.27676835 65.27676835 2.4亿 -1.23%
2020-02-03 67.19927386 67.82217378 63.93709927 66.08101269 2.8亿 -1.66%
2020-02-02 65.24101839 69.04867113 64.71958761 67.05120622 3.0亿 2.77%
2020-02-01 68.21801136 70.27881334 62.71634068 65.29100796 4.0亿 -4.29%
2020-01-31 59.04975646 68.49119697 59.04975646 68.19378386 4.6亿 15.49%
2020-01-30 55.12695332 61.4919434 54.36013184 59.12447057 2.9亿 7.25%
2020-01-29 57.31383681 57.31383681 53.90109466 55.13729097 2.4亿 -3.8%
2020-01-28 51.8847405 57.83825817 51.8847405 57.31643706 2.5亿 10.47%
2020-01-27 48.24263832 52.78787352 48.08663385 51.90009964 1.8亿 7.58%
2020-01-26 50.06786038 50.06786038 47.9658372 48.24403199 1.4亿 -3.64%
2020-01-25 49.72392814 50.77366371 46.31247347 50.12780645 1.8亿 0.81%
2020-01-24 51.89519286 52.39396541 49.25047811 49.64843055 1.7亿 -4.33%
2020-01-23 52.78954344 53.73362321 51.14672553 51.90984271 1.8亿 -1.67%
2020-01-22 55.08092116 55.33569733 52.43250887 52.84157648 2.3亿 -4.07%
2020-01-21 50.23564419 54.57607848 49.12411317 54.45769991 2.6亿 8.4%
2020-01-20 55.90499431 55.90499431 48.38906806 50.29546329 3.3亿 -10.03%
2020-01-19 53.96241472 64.85669817 53.38905161 56.09374407 5.2亿 3.95%
2020-01-18 49.34525554 55.0782692 48.81008259 53.82495645 3.0亿 9.08%
2020-01-17 51.13365943 56.00878446 47.67911884 49.3524923 3.6亿 -3.48%
2020-01-16 44.20882838 57.91477266 41.2711881 49.99826025 5.1亿 13.1%
2020-01-15 36.57807997 45.2858995 36.39683389 44.15914728 3.2亿 20.73%
2020-01-14 35.23852975 37.37999484 34.61309222 36.63813576 1.6亿 3.97%
2020-01-13 34.8157202 36.40009789 34.60668997 35.18941218 1.3亿 1.07%
2020-01-12 31.67251454 35.69394289 31.60567658 35.03591852 1.7亿 10.62%
2020-01-11 31.21475595 31.84805266 30.18825181 31.69954775 7434.6万 1.55%
2020-01-10 31.63964886 31.95289852 30.0881478 31.27490858 7618.93万 -1.15%
2020-01-09 30.9305002 32.82360238 30.9305002 31.62252279 7857.77万 2.24%
2020-01-08 31.64895223 32.8294383 30.79161078 30.79977511 7846.07万 -2.68%
2020-01-07 30.94863537 33.02814043 30.57021722 31.56409759 9130.61万 1.99%
2020-01-06 28.24693564 30.94630989 28.15172488 30.90377528 8152.81万 9.41%
2020-01-05 28.19414401 28.56903351 28.02953948 28.22671089 5415.67万 0.12%
2020-01-04 27.64243738 28.43674486 26.82180251 28.20758622 6531.03万 2.04%
2020-01-03 27.85919458 28.23497661 27.60629129 27.65771623 5318.15万 -0.72%
2020-01-02 27.88891921 27.97500144 27.45084446 27.86520117 5333.31万 -0.09%
2020-01-01 28.35029874 28.5501878 27.88531276 27.88531276 5233.23万 -1.64%

回顶部