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

2021年最高价格/最低价格

H：¥723.39 / $99.54 (2021-07-19)
L：¥727.38 / $100.09 (2021-01-16)

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
2021-12-30 155.67 155.67 141.3 148.69 2.9亿 -4.48%
2021-12-29 169.08 173.34 153.2 155.48 3.2亿 -8.04%
2021-12-28 165.17 169.47 165.15 169.1 1.8亿 2.38%
2021-12-27 168.6 172.06 163.74 165.17 1.8亿 -2.03%
2021-12-26 168.19 172.32 162.99 168.66 2.3亿 0.28%
2021-12-25 160.99 169.87 160.26 168.14 2.7亿 4.44%
2021-12-24 164.52 168.59 156.83 161.06 2.5亿 -2.1%
2021-12-23 159.04 166.64 158.92 164.77 2.3亿 3.6%
2021-12-22 151.01 162.13 150.83 159.29 2.6亿 5.48%
2021-12-21 161.04 163.24 149.33 150.93 2.5亿 -6.28%
2021-12-20 162.52 166.59 155.78 160.99 2.7亿 -0.94%
2021-12-19 150.43 165.17 146.69 162.73 3.4亿 8.18%
2021-12-18 160.24 165.71 145.43 150.02 2.9亿 -6.38%
2021-12-17 145.23 162.31 145.09 160.43 3.2亿 10.47%
2021-12-16 146.97 153.7 143.7 145.22 2.9亿 -1.19%
2021-12-15 154.34 154.71 145.11 147.15 3.7亿 -4.66%
2021-12-14 166.33 172.9 153 153.75 3.1亿 -7.56%
2021-12-13 168.11 169.82 161.24 166.27 2.6亿 -1.09%
2021-12-12 166.75 171.2 156.27 168.3 3.7亿 0.93%
2021-12-11 171.53 173.94 162.53 166.77 4.1亿 -2.78%
2021-12-10 177.15 186.53 170.37 171.4 4.6亿 -3.25%
2021-12-09 181.49 182.01 166.68 177.23 4.9亿 -2.35%
2021-12-08 173.38 185.87 170.65 181.93 4.6亿 4.93%
2021-12-07 173.77 185.74 161.08 173.68 7.7亿 -0.05%
2021-12-06 177.8 194.2 170.41 173.65 7.9亿 -2.33%
2021-12-05 225.29 225.33 143.4 177.05 7.8亿 -21.41%
2021-12-04 220.46 237.66 217.42 225.14 5.3亿 2.12%
2021-12-03 235.77 237.24 213.85 220.29 5.3亿 -6.57%
2021-12-02 222.59 247.39 214.69 236.66 18.0亿 6.32%
2021-12-01 246.02 254.92 220.26 222.14 6.6亿 -9.71%
2021-11-30 227.88 250.03 215.86 245.92 7.2亿 7.92%
2021-11-29 251.76 255.82 224.78 227.47 5.3亿 -9.65%
2021-11-28 258.83 271.85 243.83 251.68 8.5亿 -2.76%
2021-11-27 271.38 304.03 241.95 258.8 13.6亿 -4.64%
2021-11-26 265.55 282.44 250.63 271.53 12.9亿 2.25%
2021-11-25 218.36 267.82 211.13 265.41 17.8亿 21.55%
2021-11-24 208.87 220.87 196.06 217.8 8.0亿 4.28%
2021-11-23 201.66 236.5 201.59 208.71 15.3亿 3.5%
2021-11-22 175.9 201.76 172.34 201.76 7.1亿 14.7%
2021-11-21 159.59 188.59 158.14 175.6 10.0亿 10.03%
2021-11-20 149.53 163.39 141.78 159.85 6.3亿 6.9%
2021-11-19 157.09 162.14 144.12 149.66 5.4亿 -4.73%
2021-11-18 171.74 172.77 153.33 157.34 5.7亿 -8.38%
2021-11-17 199.82 200.32 164.48 171.54 6.7亿 -14.15%
2021-11-16 194.86 204.13 192.27 199.88 4.3亿 2.58%
2021-11-15 204.98 207.51 194.66 194.77 3.8亿 -4.98%
2021-11-14 194.78 212.63 190.84 204.97 6.2亿 5.23%
2021-11-13 210.84 215.32 193.02 194.59 6.5亿 -7.71%
2021-11-12 197.93 218.96 173.12 212.16 12.7亿 7.19%
2021-11-11 181.78 204.33 179.83 197.87 10.5亿 8.85%
2021-11-10 167.73 187.27 166.27 182.26 5.5亿 8.66%
2021-11-09 161.31 168.14 159.86 167.84 3.7亿 4.05%
2021-11-08 158.68 162.97 157.59 161.27 3.0亿 1.63%
2021-11-07 162.9 167.37 155.69 158.51 3.3亿 -2.69%
2021-11-06 162.01 169.29 160.11 162.84 3.5亿 0.51%
2021-11-05 165 171.8 161.23 162.17 4.0亿 -1.72%
2021-11-04 173.44 174.46 160.49 164.98 4.5亿 -4.88%
2021-11-03 171.29 179.87 165.72 174.04 4.9亿 1.61%
2021-11-02 173.83 179.83 161.78 171.37 5.1亿 -1.42%
2021-11-01 154.79 187.48 150.41 174.07 9.1亿 12.46%
2021-10-31 161.34 163.58 152.56 154.59 3.4亿 -4.18%
2021-10-30 157.41 162.41 152.97 161.3 4.2亿 2.47%
2021-10-29 150.11 157.8 143.97 157.54 5.0亿 4.95%
2021-10-28 164.78 167.11 144.46 149.79 5.3亿 -9.1%
2021-10-27 174.85 176.3 162 164.94 4.2亿 -5.67%
2021-10-26 176.55 180.74 170.74 175.01 6.5亿 -0.87%
2021-10-25 172.67 190.06 168.41 176.26 9.4亿 2.08%
2021-10-24 161.76 173.84 158.2 173.2 6.8亿 7.07%
2021-10-23 150.52 166.06 150.24 162.04 5.9亿 7.65%
2021-10-22 150.58 156.82 147.19 150.36 4.7亿 -0.15%
2021-10-21 141.05 150.62 139.9 149.77 3.4亿 6.18%
2021-10-20 139.88 147.12 136.57 141.31 3.6亿 1.02%
2021-10-19 127.48 145.93 127.2 139.96 6.5亿 9.79%
2021-10-18 125.44 133.3 124.4 127.47 2.4亿 1.62%
2021-10-17 123.15 127.93 122.88 125.65 2.7亿 2.03%
2021-10-16 120.99 124.34 119.27 123.13 2.3亿 1.77%
2021-10-15 116.49 122.81 115.93 121.09 2.2亿 3.95%
2021-10-14 115.78 120.48 113.39 116.28 2.4亿 0.43%
2021-10-13 122.84 123.64 111.79 115.96 2.8亿 -5.6%
2021-10-12 124.08 124.7 121.52 122.62 2.5亿 -1.18%
2021-10-11 126.34 128.16 124.49 125.35 2.3亿 -0.78%
2021-10-10 126.34 127.96 126.12 127.39 3.6亿 0.83%
2021-10-09 125.02 127.78 123.83 125.44 4.4亿 0.34%
2021-10-08 125.04 129.24 121.86 125.03 5.4亿 -0.01%
2021-10-07 120.57 125.68 114.93 125.68 5.2亿 4.24%
2021-10-06 114.42 121.47 114.42 121.07 4.0亿 5.81%
2021-10-05 116.01 119.17 113.04 114.55 4.0亿 -1.26%
2021-10-04 116.53 118.07 112.58 116.22 3.4亿 -0.27%
2021-10-03 113.46 116.73 112 116.65 3.5亿 2.81%
2021-10-02 106.44 114.64 104.83 113.64 4.5亿 6.76%
2021-10-01 103.87 107.86 101.37 106.69 3.6亿 2.71%
2021-09-30 102.88 108.2 100.31 103.99 3.7亿 1.08%
2021-09-29 108.52 108.84 102.79 102.79 3.7亿 -5.28%
2021-09-28 112.02 113.68 107.65 108.46 3.5亿 -3.18%
2021-09-27 110.23 112.82 102.08 112.68 4.8亿 2.22%
2021-09-26 108.86 112.76 107.19 110.24 4.3亿 1.27%
2021-09-25 120.55 123.45 105.19 108.79 5.3亿 -9.76%
2021-09-24 119.02 122.32 118.13 120.63 4.1亿 1.35%
2021-09-23 119.5 119.66 108.41 118.99 4.9亿 -0.43%
2021-09-22 120.76 122.02 112.72 119.4 5.0亿 -1.13%
2021-09-21 137.46 137.51 115.33 120.65 5.8亿 -12.23%
2021-09-20 140.3 141.37 135.89 137.4 3.4亿 -2.07%
2021-09-19 136.54 143.81 132.66 140.57 4.0亿 2.95%
2021-09-18 139.84 139.92 132.92 136.33 4.0亿 -2.51%
2021-09-17 134.94 146.3 134.06 139.81 4.9亿 3.61%
2021-09-16 130.63 135.11 128.7 135.11 3.4亿 3.43%
2021-09-15 125.95 131.08 125.69 131.08 3.6亿 4.07%
2021-09-14 131.56 132.42 121.11 125.77 5.1亿 -4.4%
2021-09-13 132.59 134.03 126.25 131.4 3.8亿 -0.9%
2021-09-12 129.29 133.33 125.19 132.89 4.7亿 2.78%
2021-09-11 140.16 142.57 125.47 128.97 5.8亿 -7.98%
2021-09-10 135.24 143.21 132.05 140.86 6.9亿 4.16%
2021-09-09 134.81 141.13 120.73 136.47 11.2亿 1.23%
2021-09-08 171.87 172.76 118.5 134.64 8.4亿 -21.66%
2021-09-07 165.77 175.8 164.93 172.07 8.1亿 3.8%
2021-09-06 157.53 168.93 155.04 168.93 6.3亿 7.24%
2021-09-05 158.08 162.24 154.28 157.6 4.8亿 -0.3%
2021-09-04 151.81 159.82 147.47 158.41 6.5亿 4.35%
2021-09-03 150.2 154.86 148.7 151.88 4.6亿 1.12%
2021-09-02 146.21 150.27 140.76 150.23 5.6亿 2.75%
2021-09-01 144.38 147.98 139.05 146.47 5.4亿 1.45%
2021-08-31 148.31 150.55 141.27 144.36 4.8亿 -2.66%
2021-08-30 148.8 154.22 146.22 148.3 4.1亿 -0.34%
2021-08-29 149.57 152.47 146.91 148.97 4.1亿 -0.4%
2021-08-28 147.27 150.98 139.89 149.78 7.1亿 1.7%
2021-08-27 160.06 165.1 147.08 147.26 10.8亿 -8%
2021-08-26 158.12 160.43 150.93 160.14 14.0亿 1.28%
2021-08-25 164.74 170.88 157.84 158.23 15.1亿 -3.95%
2021-08-24 154.72 166.64 153.12 164.68 16.7亿 6.44%
2021-08-23 154.59 161.56 150.92 154.7 14.2亿 0.07%
2021-08-22 153.95 157.84 148.25 154.84 16.3亿 0.58%
2021-08-21 143.12 154.25 142.53 154.25 18.1亿 7.78%
2021-08-20 144.74 144.93 137.14 143.17 12.1亿 -1.08%
2021-08-19 150.4 153.46 135.46 144.92 31.6亿 -3.64%
2021-08-18 152.66 159.65 145.44 150.26 38.5亿 -1.57%
2021-08-17 142.57 157.8 141.84 152.59 40.0亿 7.03%
2021-08-16 143.5 148.24 138.47 142.65 38.0亿 -0.59%
2021-08-15 137.78 147.65 137.25 143.87 34.5亿 4.42%
2021-08-14 132.28 140.43 130.58 137.77 22.5亿 4.15%
2021-08-13 137.47 142.85 131.81 132.2 12.5亿 -3.83%
2021-08-12 130.45 139.57 128.42 137.39 11.7亿 5.32%
2021-08-11 131.41 134.36 126.79 130.56 11.4亿 -0.65%
2021-08-10 126.56 131.97 118.86 131.41 12.6亿 3.83%
2021-08-09 132.17 136.24 126.22 126.57 12.2亿 -4.24%
2021-08-08 124.73 133.29 124.43 132.3 12.2亿 6.07%
2021-08-07 118.35 124.93 117.57 124.89 11.0亿 5.53%
2021-08-06 118.25 120.64 114.34 118.33 10.2亿 0.07%
2021-08-05 112.68 118.5 111.96 118.36 9.9亿 5.04%
2021-08-04 117.15 118.16 109.53 112.75 9.7亿 -3.76%
2021-08-03 121.63 122.07 113.42 117.23 11.3亿 -3.62%
2021-08-02 110.76 123.18 109.35 121.87 11.6亿 10.03%
2021-08-01 104.73 112.4 104.15 110.87 8.6亿 5.86%
2021-07-31 106.7 109.58 102.94 104.7 8.5亿 -1.87%
2021-07-30 104.57 107.05 101.9 106.62 9.9亿 1.96%
2021-07-29 101.03 105.23 98.2236 104.56 11.1亿 3.49%
2021-07-28 106.05 109.66 98.1284 101.05 11.6亿 -4.71%
2021-07-27 97.3685 109.36 96.1383 106.15 12.2亿 9.02%
2021-07-26 99.5319 102.63 95.8751 97.0233 10.0亿 -2.52%
2021-07-25 94.4645 100.9 92.1714 99.6333 9.8亿 5.47%
2021-07-24 96.0815 98.9962 94.3329 94.5731 9.6亿 -1.57%
2021-07-23 93.6773 96.2134 90.9917 96.1737 10.6亿 2.66%
2021-07-22 87.1262 94.017 84.3587 93.9797 9.7亿 7.87%
2021-07-21 93.0676 93.3694 83.2129 87.0611 11.1亿 -6.45%
2021-07-20 92.8273 98.5633 89.2351 93.2545 10.6亿 0.46%
2021-07-19 94.5747 99.5406 92.6686 92.8166 9.0亿 -1.86%
2021-07-18 96.2066 96.9585 91.949 94.4032 8.8亿 -1.87%
2021-07-17 99.9675 102.38 92.6761 96.3242 10.3亿 -3.64%
2021-07-16 105.23 106.08 98.9815 99.9475 10.3亿 -5.02%
2021-07-15 105.53 105.92 97.628 105.31 11.2亿 -0.21%
2021-07-14 108.79 109.25 104.29 105.43 10.4亿 -3.09%
2021-07-13 111.73 112.85 108.46 108.68 9.1亿 -2.73%
2021-07-12 110.57 111.83 106.11 111.39 10.2亿 0.74%
2021-07-11 112.65 113.15 109.33 110.46 9.9亿 -1.94%
2021-07-10 113.68 113.69 105.28 112.5 13.1亿 -1.04%
2021-07-09 118.02 122.04 110.85 113.57 12.7亿 -3.77%
2021-07-08 115.21 120.72 113.24 118.2 12.9亿 2.6%
2021-07-07 112.85 117.18 110.7 115.06 12.4亿 1.96%
2021-07-06 118.76 125.54 110.62 112.67 12.6亿 -5.13%
2021-07-05 117.86 119.44 113.3 118.67 11.2亿 0.69%
2021-07-04 115.91 118.92 113.25 118.29 11.1亿 2.05%
2021-07-03 121.83 122.92 112.64 115.79 13.5亿 -4.96%
2021-07-02 123.11 130.89 118.63 121.74 15.1亿 -1.11%
2021-07-01 127.04 132.7 122.42 122.77 18.7亿 -3.36%
2021-06-30 110.42 129.11 109.73 127.17 18.9亿 15.17%
2021-06-29 102.64 110.63 98.8864 110.63 13.4亿 7.78%
2021-06-28 101.21 104.67 98.1881 102.55 11.7亿 1.32%
2021-06-27 104.57 105.51 96.706 101.05 13.4亿 -3.37%
2021-06-26 114.26 116.51 103.92 104.26 13.6亿 -8.75%
2021-06-25 110.73 116.22 105.51 114.49 14.3亿 3.4%
2021-06-24 100.58 117.53 99.8225 110.52 17.3亿 9.88%
2021-06-23 109.47 110.49 86.61 100.74 19.0亿 -7.97%
2021-06-22 124.73 132.73 106.03 109.31 20.3亿 -12.36%
2021-06-21 131.98 132.16 119.65 124.97 15.9亿 -5.31%
2021-06-20 131.48 134.7 129.17 132.05 16.8亿 0.43%
2021-06-19 145.1 145.1 131.24 131.57 18.0亿 -9.32%
2021-06-18 140.63 146.66 135.66 144.69 19.5亿 2.89%
2021-06-17 133.94 143.74 132.47 141.63 20.1亿 5.74%
2021-06-16 138.16 141.11 133.72 133.86 17.5亿 -3.11%
2021-06-15 122.93 138.63 122.86 138.25 19.0亿 12.46%
2021-06-14 126 129.07 121.06 122.97 14.7亿 -2.4%
2021-06-13 129.23 130.54 119.11 125.97 18.9亿 -2.52%
2021-06-12 137.43 137.99 129.01 129.03 17.9亿 -6.11%
2021-06-11 141.68 150.9 136.47 137.32 22.5亿 -3.08%
2021-06-10 122.96 142.33 121.87 142.33 26.5亿 15.75%
2021-06-09 149.2 149.21 119.91 122.18 25.6亿 -18.11%
2021-06-08 152.23 154.81 147.17 148.91 18.9亿 -2.18%
2021-06-07 153.18 156.36 148.09 152.2 20.2亿 -0.64%
2021-06-06 154.71 161.23 149.41 153.05 22.7亿 -1.07%
2021-06-05 168.73 173.95 147.46 154.16 27.0亿 -8.64%
2021-06-04 169.48 174.71 160.46 168.11 26.3亿 -0.81%
2021-06-03 152.76 169.8 148.37 169.8 25.3亿 11.15%
2021-06-02 157.57 164.32 150.41 152.23 23.9亿 -3.39%
2021-06-01 152.48 159.51 141.27 158.72 26.7亿 4.09%
2021-05-31 154.06 159.19 137.99 152.8 32.9亿 -0.82%
2021-05-30 162.02 186.46 151.16 153.33 38.4亿 -5.36%
2021-05-29 154.69 162.96 131.39 162.91 35.2亿 5.31%
2021-05-28 150.44 159.49 140.95 155.65 29.4亿 3.46%
2021-05-27 146.18 159.14 135.67 150.21 32.2亿 2.76%
2021-05-26 139.76 154.43 130.8 145.39 38.7亿 4.03%
2021-05-25 108.23 146.13 87.7002 139.84 46.4亿 29.21%
2021-05-24 150.79 150.81 105.79 107.34 29.5亿 -28.81%
2021-05-23 154.35 162.93 133.56 150.43 47.5亿 -2.54%
2021-05-22 182.92 191.48 152.08 152.08 45.5亿 -16.86%
2021-05-21 165.22 194.24 135.53 182.62 46.1亿 10.53%
2021-05-20 254.07 262.36 101.46 165.1 49.1亿 -35.02%
2021-05-19 229.38 259.14 226.44 253.28 62.2亿 10.42%
2021-05-18 263.86 266.66 227.77 227.77 39.3亿 -13.68%
2021-05-17 286.99 290.66 262.82 262.82 49.5亿 -8.42%
2021-05-16 314.98 322.89 284.16 285.63 61.7亿 -9.32%
2021-05-15 296.22 317.75 273.75 317.75 54.1亿 7.27%
2021-05-14 358.19 371.41 253.87 297.15 85.1亿 -17.04%
2021-05-13 290.01 362.95 284.24 358.45 83.2亿 23.6%
2021-05-12 319.12 327.2 266.84 288.98 50.5亿 -9.44%
2021-05-11 297.48 320.43 290.11 320.43 62.2亿 7.71%
2021-05-10 301.86 318.3 288.45 295.95 41.5亿 -1.96%
2021-05-09 322.58 342.93 300.97 301.12 61.1亿 -6.65%
2021-05-08 298.83 326.42 294.08 324.29 78.3亿 8.52%
2021-05-07 272.88 299.96 271.98 300.03 64.3亿 9.95%
2021-05-06 239.9 273.58 233.07 273.58 66.0亿 14.04%
2021-05-05 247.66 266.94 230.76 238.82 36.7亿 -3.57%
2021-05-04 244.51 253.5 241.56 249.03 35.9亿 1.85%
2021-05-03 253.01 259.18 241.88 244.07 31.1亿 -3.53%
2021-05-02 243.16 254.31 238.9 253.8 30.9亿 4.38%
2021-05-01 231.88 245.11 223.75 245.11 32.5亿 5.71%
2021-04-30 231.9 241.14 230.08 231.8 31.3亿 -0.04%
2021-04-29 234.63 243.56 226.67 230.84 35.8亿 -1.62%
2021-04-28 222.8 236.04 216.86 236.04 40.1亿 5.94%
2021-04-27 213.12 224.45 191.86 224.19 44.1亿 5.19%
2021-04-26 205.22 214.58 197.1 214.58 36.5亿 4.56%
2021-04-25 213.43 224 199.55 203.86 41.8亿 -4.48%
2021-04-24 243.41 248.21 169.92 214.08 51.2亿 -12.05%
2021-04-23 252.33 255.66 231.67 243.5 47.4亿 -3.5%
2021-04-22 242.48 254.78 231.84 253.41 56.1亿 4.51%
2021-04-21 226.81 244.17 209.88 244.17 71.3亿 7.65%
2021-04-20 242.13 265.11 225.01 225.84 55.9亿 -6.73%
2021-04-19 273.73 299.08 187.68 242.57 60.9亿 -11.38%
2021-04-18 260.12 295.07 257.72 273.44 66.9亿 5.12%
2021-04-17 248.14 267.42 235.98 260.8 50.6亿 5.1%
2021-04-16 222.23 252.44 220.25 248.44 47.5亿 11.79%
2021-04-15 223.36 238.85 218.7 221.53 40.2亿 -0.82%
2021-04-14 213.77 231.1 209.6 223.19 38.0亿 4.41%
2021-04-13 222.07 236.7 212 213.25 38.8亿 -3.97%
2021-04-12 203.21 231.28 199.65 222.41 46.6亿 9.45%
2021-04-11 197.17 205.44 192.21 203.67 33.6亿 3.3%
2021-04-10 182.61 197.85 179.65 197.31 33.3亿 8.05%
2021-04-09 168.51 182.94 165.78 182.94 33.3亿 8.56%
2021-04-08 185.45 193.81 163.18 168.58 36.0亿 -9.1%
2021-04-07 190.92 200.17 182.35 185.09 32.8亿 -3.05%
2021-04-06 190.68 193.74 183.09 190.77 25.3亿 0.05%
2021-04-05 170.3 194.71 163.76 190.68 39.3亿 11.97%
2021-04-04 172.39 175.46 167.61 169.76 19.5亿 -1.53%
2021-04-03 163.74 177.46 158.86 173.61 34.5亿 6.03%
2021-04-02 153.94 164.66 152.82 164.08 29.6亿 6.59%
2021-04-01 148.32 156.22 145.88 154.94 28.7亿 4.46%
2021-03-31 157.17 159.4 147.27 148.2 26.7亿 -5.71%
2021-03-30 135.66 157.64 134.05 157.38 31.9亿 16.01%
2021-03-29 128.3 136.01 127.64 135.9 18.6亿 5.92%
2021-03-28 131.2 133.66 126.4 128.2 18.1亿 -2.29%
2021-03-27 119.58 131.66 118.5 131.49 21.1亿 9.96%
2021-03-26 140.34 140.77 116.5 118.97 25.9亿 -15.23%
2021-03-25 139.24 141.53 134.22 140.63 20.4亿 1%
2021-03-24 148.62 149.57 136.78 138.68 22.1亿 -6.69%
2021-03-23 147.39 150.74 144.39 148.99 18.5亿 1.09%
2021-03-22 158.11 161.12 145.83 146.84 21.0亿 -7.13%
2021-03-21 148.41 158.8 146.73 158.8 20.9亿 7%
2021-03-20 149.81 150.74 140.52 148.32 21.5亿 -0.99%
2021-03-19 143.04 150.05 141.48 150.05 27.2亿 4.9%
2021-03-18 139.37 143.22 134.72 143.22 27.5亿 2.76%
2021-03-17 136.58 140.26 130.23 139.69 28.7亿 2.28%
2021-03-16 145.18 148.99 134.14 135.66 29.5亿 -6.56%
2021-03-15 152.08 159.9 144.95 145.01 24.4亿 -4.65%
2021-03-14 148.59 152.92 137.34 152.92 25.8亿 2.91%
2021-03-13 153.93 157.64 144.61 148.16 25.4亿 -3.75%
2021-03-12 136.47 156.17 134.52 154.98 32.1亿 13.56%
2021-03-11 136.14 139.95 131.24 136.26 26.1亿 0.09%
2021-03-10 128.47 136.64 126.44 136.64 24.0亿 6.36%
2021-03-09 129.01 132.75 124.49 128.46 22.7亿 -0.43%
2021-03-08 123.19 129.46 122.29 129.46 20.8亿 5.09%
2021-03-07 116.26 124.37 114.96 124.02 24.1亿 6.67%
2021-03-06 123.02 124.24 113.22 115.53 25.4亿 -6.09%
2021-03-05 127.02 130.76 121.66 122.83 26.2亿 -3.3%
2021-03-04 123.66 130.81 116.61 127.29 27.9亿 2.94%
2021-03-03 122.66 126.75 117.74 124.04 26.2亿 1.13%
2021-03-02 108.56 123.15 104.54 123.14 32.8亿 13.43%
2021-03-01 121.48 124.38 107.92 107.92 23.4亿 -11.16%
2021-02-28 121.5 124.94 114.66 121.32 34.1亿 -0.15%
2021-02-27 137.72 139.53 113.81 121.44 34.8亿 -11.82%
2021-02-26 131.09 138.1 125.08 137.88 34.1亿 5.18%
2021-02-25 122.95 132.8 115.52 131.33 39.7亿 6.82%
2021-02-24 141.53 148 104.2 123.3 50.2亿 -12.88%
2021-02-23 164.06 164.25 120.69 141.19 41.9亿 -13.94%
2021-02-22 170.69 172.54 156.51 163.93 41.1亿 -3.96%
2021-02-21 176.47 185.24 167.21 170.63 42.3亿 -3.31%
2021-02-20 175.92 189.42 162.47 177.14 52.7亿 0.69%
2021-02-19 165.89 176.66 157.74 176.66 46.6亿 6.49%
2021-02-18 160.13 167.97 147.68 167.97 48.2亿 4.9%
2021-02-17 169.55 179.35 151.29 160.49 49.5亿 -5.34%
2021-02-16 159.08 171.08 125.5 171.08 60.5亿 7.54%
2021-02-15 162.25 191 158.38 158.38 53.6亿 -2.39%
2021-02-14 141.59 164.25 138.84 163.21 53.2亿 15.27%
2021-02-13 136.32 149.8 133.3 142.46 44.6亿 4.5%
2021-02-12 108.9 137.48 108.9 137.48 35.6亿 26.24%
2021-02-11 105.95 121.02 105.57 109.16 29.4亿 3.03%
2021-02-10 96.5309 106.7 94.8887 106.7 24.8亿 10.53%
2021-02-09 91.3744 96.8265 89.0662 96.8265 20.8亿 5.97%
2021-02-08 96.4261 98.5863 90.3415 90.8778 17.1亿 -5.75%
2021-02-07 93.9626 98.7848 92.8522 96.5741 20.6亿 2.78%
2021-02-06 89.9189 94.8019 88.8233 94.0686 16.5亿 4.61%
2021-02-05 95.1312 96.7292 89.1069 89.6863 19.3亿 -5.72%
2021-02-04 92.9331 96.9193 91.3564 95.7115 19.6亿 2.99%
2021-02-03 85.6518 93.4754 84.8549 93.3468 18.8亿 8.98%
2021-02-02 83.6286 89.3435 82.4934 85.778 16.3亿 2.57%
2021-02-01 84.4463 87.5325 82.9719 83.3683 14.2亿 -1.28%
2021-01-31 88.1476 89.0606 82.835 84.2366 16.4亿 -4.44%
2021-01-30 85.0807 89.7284 82.3731 88.5943 22.3亿 4.13%
2021-01-29 80.5751 85.1518 77.3474 85.1027 15.4亿 5.62%
2021-01-28 84.8063 89.9163 77.1227 80.0258 33.2亿 -5.64%
2021-01-27 94.246 95.3182 84.6208 84.6208 19.6亿 -10.21%
2021-01-26 88.7493 96.4735 87.1164 94.5731 27.1亿 6.56%
2021-01-25 85.2231 91.3572 84.126 89.372 20.2亿 4.87%
2021-01-24 88.0443 91.4783 83.8657 85.1139 21.1亿 -3.33%
2021-01-23 88.8821 89.7074 76.6753 88.2406 28.6亿 -0.72%
2021-01-22 93.4505 99.416 87.5394 88.3523 27.0亿 -5.46%
2021-01-21 108.1 112.76 91.7537 92.8587 29.5亿 -14.1%
2021-01-20 102.69 109.08 101.39 108.54 28.6亿 5.7%
2021-01-19 101.31 106.27 99.2285 103 26.4亿 1.67%
2021-01-18 105.03 113.69 98.3621 100.87 35.0亿 -3.96%
2021-01-17 100.36 109.78 95.0795 105.38 31.1亿 5%
2021-01-16 114.72 114.8 100.09 100.09 30.6亿 -12.75%
2021-01-15 116.62 120.57 109.99 114.68 35.0亿 -1.66%
2021-01-14 96.5553 117.64 92.5628 117.64 47.4亿 21.84%
2021-01-13 86.8755 105.19 77.6901 97.7159 51.3亿 12.48%
2021-01-12 93.3552 108.33 80.0965 86.6529 47.7亿 -7.18%
2021-01-11 72.7744 97.406 72.7744 94.2763 36.1亿 29.55%
2021-01-10 66.5474 73.574 65.9144 72.9834 16.5亿 9.67%
2021-01-09 71.13 72.6514 61.429 66.8418 20.7亿 -6.03%
2021-01-08 63.9876 74.3081 61.9939 71.5799 17.7亿 11.87%
2021-01-07 59.5115 64.3162 58.9362 64.2339 12.6亿 7.94%
2021-01-06 58.9083 61.2906 57.5337 59.4752 11.5亿 0.96%
2021-01-05 58.8034 65.1215 56.7502 59.0046 16.4亿 0.34%
2021-01-04 58.7972 61.7978 55.7332 59.0167 12.0亿 0.37%
2021-01-03 65.7791 67.2403 54.8275 58.7453 16.5亿 -10.69%
2021-01-02 62.1535 66.9729 61.8028 66.2894 8.1亿 6.65%
2021-01-01 64.0565 64.9623 61.4801 61.8862 8.6亿 -3.39%

回顶部