zec币今日最新价格 实时

$ 20.75 涨幅：+2.59%
更新时间：2024-07-01 06:40:04

24H最高/最低价格

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

2022年最高价格/最低价格

H：¥726.32 / $99.94 (2022-06-01)
L：¥732.69 / $100.82 (2022-05-10)

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
2022-12-30 37.5202 38.2887 37.028 38.101 3748.67万 1.55%
2022-12-29 38.9397 38.9498 37.0659 37.5266 3806.51万 -3.63%
2022-12-28 40.1004 40.4474 38.8258 38.9426 3113.73万 -2.89%
2022-12-27 39.7029 42.0571 39.49 40.2534 3100.23万 1.39%
2022-12-26 39.1724 40.3626 39.0699 39.7032 3679.71万 1.36%
2022-12-25 39.5899 40.0938 38.9891 39.1724 2769.73万 -1.05%
2022-12-24 39.2959 40.5798 38.6608 39.5839 3964.63万 0.73%
2022-12-23 42.7011 42.8424 39.1865 39.2923 4397.04万 -7.98%
2022-12-22 42.1579 42.7946 40.8043 42.7946 3289.59万 1.51%
2022-12-21 42.7564 43.0049 41.5081 42.163 3300.2万 -1.39%
2022-12-20 43.4303 45.1879 42.7451 42.7451 4489.89万 -1.58%
2022-12-19 41.8393 43.5473 41.7915 43.4531 3754.03万 3.86%
2022-12-18 43.2397 43.5 40.0122 41.8045 4607.71万 -3.32%
2022-12-17 47.2511 47.345 43.1193 43.2168 3719.23万 -8.54%
2022-12-16 47.1213 47.5802 45.8066 47.3052 4071.79万 0.39%
2022-12-15 46.3791 47.1975 45.9315 47.1586 3419.61万 1.68%
2022-12-14 45.85 47.6048 45.2504 46.3751 4743.49万 1.15%
2022-12-13 45.9842 46.1329 43.739 45.8471 4145.05万 -0.3%
2022-12-12 46.1191 47.4587 45.2819 45.9552 3056.09万 -0.36%
2022-12-11 45.7775 46.2319 45.4749 46.1187 2084.31万 0.75%
2022-12-10 44.0075 46.0502 43.9886 45.8109 2872.3万 4.1%
2022-12-09 44.544 44.5762 43.3938 44.0075 3645.33万 -1.2%
2022-12-08 45.5763 46.3751 44.1875 44.5075 3604.07万 -2.35%
2022-12-07 45.8978 46.6462 45.2587 45.612 3445.7万 -0.62%
2022-12-06 45.5036 47.1508 45.3504 45.8849 3227.13万 0.84%
2022-12-05 46.4398 47.8689 44.8072 45.5188 3572.04万 -1.98%
2022-12-04 46.199 46.6367 45.6668 46.3994 3371.02万 0.43%
2022-12-03 44.7265 46.3388 44.3979 46.1656 4009.71万 3.22%
2022-12-02 42.8493 45.1928 42.5882 44.6969 5169.4万 4.31%
2022-12-01 40.046 42.9725 39.597 42.8741 4232.37万 7.06%
2022-11-30 39.1239 40.7423 38.989 40.0423 3258.98万 2.35%
2022-11-29 41.8334 42.2303 38.8211 39.1144 3324.51万 -6.5%
2022-11-28 41.4809 41.9387 41.0955 41.8332 2528.2万 0.85%
2022-11-27 41.5536 42.5287 41.2303 41.4878 3153.77万 -0.16%
2022-11-26 43.0934 43.7432 41.3221 41.5453 3399.36万 -3.59%
2022-11-25 43.9511 44.0735 42.3178 43.069 3650.86万 -2.01%
2022-11-24 39.1879 44.0189 38.8858 43.934 5299.89万 12.11%
2022-11-23 38.3541 39.2872 37.0375 39.2269 3742.37万 2.28%
2022-11-22 39.6268 39.6268 36.9675 38.3541 3569.43万 -3.21%
2022-11-21 39.4987 41.0724 39.1494 39.6249 3467.51万 0.32%
2022-11-20 39.0495 39.5825 38.3635 39.5057 3001.77万 1.17%
2022-11-19 39.3933 40.3726 38.904 39.0793 3304.13万 -0.8%
2022-11-18 39.1031 39.8938 38.5191 39.4185 3663.66万 0.81%
2022-11-17 41.4559 41.6808 38.6758 39.0978 3930.16万 -5.69%
2022-11-16 40.9108 41.765 39.3539 41.4557 3684.11万 1.33%
2022-11-15 40.4286 41.9522 38.6155 40.9108 5674.09万 1.19%
2022-11-14 40.2918 41.1234 38.796 40.3988 4435.55万 0.27%
2022-11-13 39.373 40.4256 36.6374 40.2825 4895.02万 2.31%
2022-11-12 38.854 40.139 37.505 39.3294 6108.07万 1.22%
2022-11-11 38.1376 39.2464 33.3114 38.762 9094.73万 1.64%
2022-11-10 47.5305 49.625 37.473 38.1713 1.0亿 -19.69%
2022-11-09 51.261 52.8958 46.4694 47.5554 7123.68万 -7.23%
2022-11-08 53.0211 53.0211 49.8495 51.2606 5961.83万 -3.32%
2022-11-07 54.1611 54.7547 52.8368 52.993 5456.16万 -2.16%
2022-11-06 52.7232 54.6666 52.4751 54.1594 5944.99万 2.72%
2022-11-05 50.7693 53.7932 49.9314 52.6866 6089.68万 3.78%
2022-11-04 50.9851 52.2212 49.6588 50.8244 5645.26万 -0.32%
2022-11-03 50.4681 51.2926 49.443 50.9855 5474.57万 1.03%
2022-11-02 52.3488 53.2013 50.3069 50.4711 2.9亿 -3.59%
2022-11-01 54.1051 54.4835 52.0033 52.3786 1.3亿 -3.19%
2022-10-31 54.2084 55.6782 53.7733 53.9948 1.3亿 -0.39%
2022-10-30 53.2544 54.733 53.2544 54.1954 1.3亿 1.77%
2022-10-29 54.4626 54.6276 52.1672 53.302 1.2亿 -2.13%
2022-10-28 55.4651 56.483 54.1913 54.4643 1.3亿 -1.8%
2022-10-27 53.0112 55.8163 52.6398 55.4864 1.5亿 4.67%
2022-10-26 52.2088 53.2977 51.771 53.0302 1.2亿 1.57%
2022-10-25 51.7076 53.3162 51.214 52.1969 1.2亿 0.95%
2022-10-24 52.8211 52.9034 51.5956 51.7603 1.1亿 -2.01%
2022-10-23 52.039 52.9938 51.4628 52.8338 1.1亿 1.53%
2022-10-22 52.3089 52.5137 49.9606 52.0928 1.2亿 -0.41%
2022-10-21 52.0322 52.7476 50.198 52.3331 1.2亿 0.58%
2022-10-20 51.5916 52.8089 51.3301 52.098 1.3亿 0.98%
2022-10-19 52.8006 53.2907 51.1699 51.5883 1.3亿 -2.3%
2022-10-18 51.2092 53.4479 50.8375 52.8127 1.2亿 3.13%
2022-10-17 51.4016 52.8622 50.5865 51.2993 1.3亿 -0.2%
2022-10-16 50.3107 51.4465 49.5057 51.4048 1.1亿 2.17%
2022-10-15 49.8057 52.3853 49.7544 50.3108 1.2亿 1.01%
2022-10-14 51.5468 52.0117 47.7194 49.7544 1.3亿 -3.48%
2022-10-13 52.6505 52.6838 51.2093 51.5135 1.2亿 -2.16%
2022-10-12 54.0705 54.1015 51.5643 52.6505 1.2亿 -2.63%
2022-10-11 55.0452 55.3788 53.6245 54.0704 1.3亿 -1.77%
2022-10-10 54.7899 55.1405 53.864 55.0119 1.2亿 0.41%
2022-10-09 54.7193 55.3515 54.1287 54.7845 1.2亿 0.12%
2022-10-08 56.2755 56.2755 54.3897 54.7119 1.3亿 -2.78%
2022-10-07 56.7096 57.4567 55.6668 56.1143 1.5亿 -1.05%
2022-10-06 56.6856 58.0916 56.2788 56.7854 1.4亿 0.18%
2022-10-05 55.4368 57.1917 55.3005 56.617 1.4亿 2.13%
2022-10-04 54.4741 55.7798 53.2197 55.4446 1.3亿 1.78%
2022-10-03 56.9021 56.9528 53.5747 54.4741 1.3亿 -4.27%
2022-10-02 56.6139 57.2327 55.6159 56.9528 1.4亿 0.6%
2022-10-01 55.4081 57.1019 55.0426 56.5956 1.4亿 2.14%
2022-09-30 55.7258 55.9981 54.5017 55.4059 1.4亿 -0.57%
2022-09-29 59.3915 59.51 53.5006 55.8115 1.5亿 -6.03%
2022-09-28 58.6139 61.4923 57.69 59.4152 1.6亿 1.37%
2022-09-27 56.005 58.8524 55.1988 58.6139 1.6亿 4.66%
2022-09-26 57.5276 57.5276 55.2143 55.9559 1.3亿 -2.73%
2022-09-25 55.6353 58.2385 54.4047 57.5007 1.4亿 3.35%
2022-09-24 54.6372 58.4534 53.9814 55.6508 1.5亿 1.86%
2022-09-23 53.9357 57.3131 52.2582 54.6438 1.6亿 1.31%
2022-09-22 55.2179 55.3937 52.6318 53.9367 1.3亿 -2.32%
2022-09-21 54.9405 55.9091 53.6917 55.2979 1.3亿 0.65%
2022-09-20 56.5809 56.6541 51.9943 54.9288 1.5亿 -2.92%
2022-09-19 57.9309 58.8557 56.506 56.5618 1.3亿 -2.36%
2022-09-18 57.3802 58.0376 55.7263 57.9309 4742.68万 0.96%
2022-09-17 59.4751 59.8835 57.1037 57.3723 5487.17万 -3.54%
2022-09-16 60.9327 62.3003 59.051 59.4277 6242.07万 -2.47%
2022-09-15 60.0281 61.1635 58.6428 60.927 5928.53万 1.5%
2022-09-14 64.0064 64.1213 59.7618 59.9234 9354.92万 -6.38%
2022-09-13 65.0593 66.4187 63.4817 64.0415 6068.21万 -1.56%
2022-09-12 64.9564 65.8535 63.3071 65.0778 5226.14万 0.19%
2022-09-11 64.7385 66.9342 64.1197 64.9524 5525.4万 0.33%
2022-09-10 60.3918 66.0015 59.3821 64.7323 6443.07万 7.19%
2022-09-09 58.5311 60.8934 58.2867 60.3729 5705.28万 3.15%
2022-09-08 63.2011 63.2011 57.2223 58.5111 7128.01万 -7.42%
2022-09-07 63.4785 66.2084 62.2601 63.1323 6403.96万 -0.55%
2022-09-06 64.0255 64.4679 62.2142 63.401 5431.86万 -0.98%
2022-09-05 62.1272 64.1694 62.0035 64.0466 6182.05万 3.09%
2022-09-04 61.1402 62.6232 58.7295 62.2522 7146.16万 1.82%
2022-09-03 57.642 61.5013 57.32 61.2038 6610.92万 6.18%
2022-09-02 60.9785 60.9785 57.0247 57.5891 7412.3万 -5.56%
2022-09-01 61.7385 62.1018 59.8647 60.9259 7408.32万 -1.32%
2022-08-31 63.3733 64.5639 61.2081 61.6543 5249.52万 -2.71%
2022-08-30 62.6239 63.5144 60.3357 63.3998 5394.94万 1.24%
2022-08-29 61.5179 62.6931 60.5129 62.6931 6064.98万 1.91%
2022-08-28 64.0242 64.0242 60.0195 61.3896 8016.27万 -4.12%
2022-08-27 67.3236 68.6609 63.7967 63.9963 8738.93万 -4.94%
2022-08-26 69.1437 69.9223 66.9299 67.2918 8520.29万 -2.68%
2022-08-25 65.4412 69.2256 64.7874 69.1891 2.1亿 5.73%
2022-08-24 62.6892 66.4047 62.2324 65.5021 2.0亿 4.49%
2022-08-23 64.652 65.7425 60.8134 62.7222 1.8亿 -2.98%
2022-08-22 63.6856 65.9834 61.6753 64.7179 1.8亿 1.62%
2022-08-21 63.9965 64.8607 61.7434 63.6265 1.9亿 -0.58%
2022-08-20 77.2218 77.3174 63.2288 63.9778 2.2亿 -17.15%
2022-08-19 73.5558 78.2717 73.4722 76.983 2.2亿 4.66%
2022-08-18 75.8124 77.9577 71.812 73.5474 2.2亿 -2.99%
2022-08-17 74.6552 76.4876 72.4064 75.902 2.2亿 1.67%
2022-08-16 75.1988 75.6098 71.9576 74.6885 2.3亿 -0.68%
2022-08-15 76.3314 77.7117 74.1579 75.1653 2.2亿 -1.53%
2022-08-14 77.5564 79.267 75.7702 76.3295 2.2亿 -1.58%
2022-08-13 78.7206 81.0619 76.7339 77.4838 2.2亿 -1.57%
2022-08-12 77.3147 82.7197 75.6801 78.7442 2.7亿 1.85%
2022-08-11 76.0638 81.0231 72.8084 77.3433 3.0亿 1.68%
2022-08-10 73.1864 81.7214 71.9419 75.9343 3.5亿 3.75%
2022-08-09 72.4256 75.4385 69.7557 73.1878 2.3亿 1.05%
2022-08-08 67.785 72.714 66.5684 72.4948 2.2亿 6.95%
2022-08-07 67.2562 69.4976 66.738 67.7391 1.9亿 0.72%
2022-08-06 63.9031 69.108 63.068 67.2173 2.1亿 5.19%
2022-08-05 62.4982 64.0977 61.1633 64.01 1.9亿 2.42%
2022-08-04 62.0879 63.256 59.976 62.5039 1.9亿 0.67%
2022-08-03 64.4324 64.4584 58.9866 62.027 1.8亿 -3.73%
2022-08-02 65.9918 69.9627 62.8901 64.4327 2.0亿 -2.36%
2022-08-01 67.8423 68.4565 64.2469 66.0117 2.0亿 -2.7%
2022-07-31 64.7403 68.5255 62.3194 67.8754 2.2亿 4.84%
2022-07-30 62.4482 66.7439 62.0766 64.7279 2.3亿 3.65%
2022-07-29 58.5935 63.2185 57.9504 62.5254 2.3亿 6.71%
2022-07-28 53.2456 58.9736 53.2345 58.6522 1.8亿 10.15%
2022-07-27 57.1871 57.4483 53.0229 53.2618 1.7亿 -6.86%
2022-07-26 60.0049 60.6046 56.1779 57.1358 1.7亿 -4.78%
2022-07-25 58.6616 60.5365 57.2741 60.0625 1.8亿 2.39%
2022-07-24 62.7954 62.9979 58.1764 58.6235 1.8亿 -6.64%
2022-07-23 60.9507 64.4072 60.8729 62.8028 1.9亿 3.04%
2022-07-22 66.1536 66.2203 59.1413 60.9124 2.0亿 -7.92%
2022-07-21 65.167 67.264 63.6286 66.1827 2.2亿 1.56%
2022-07-20 63.0028 66.0594 62.81 65.1118 2.2亿 3.35%
2022-07-19 60.5551 66.0319 59.4317 65.8229 2.1亿 8.7%
2022-07-17 58.3342 63.638 57.8326 63.2858 2.0亿 8.49%
2022-07-16 57.7045 59.8243 57.0603 58.43 1.8亿 1.26%
2022-07-15 55.0406 59.0266 52.7733 57.5848 1.9亿 4.62%
2022-07-14 52.5651 54.9576 52.7238 54.9528 1.8亿 4.54%
2022-07-13 59.9045 62.2713 51.9338 52.0272 1.7亿 -13.15%
2022-07-12 59.9045 62.2713 55.474 55.5899 1.6亿 -7.2%
2022-07-11 59.9045 62.2713 57.6713 59.662 1.7亿 -0.4%
2022-07-10 59.9045 62.2713 57.6713 61.2465 1.8亿 2.24%
2022-07-09 58.995 61.3763 57.6713 59.3224 1.8亿 0.55%
2022-07-08 57.5643 59.425 57.3024 59.0816 1.7亿 2.64%
2022-07-07 55.8809 58.5724 55.6276 57.5939 1.7亿 3.07%
2022-07-06 56.6737 58.6465 54.847 55.8685 1.7亿 -1.42%
2022-07-05 53.3584 57.6638 52.9191 56.7752 1.6亿 6.4%
2022-07-04 53.3491 54.8342 52.3042 53.3682 1.4亿 0.04%
2022-07-03 52.8805 54.3615 51.9283 53.349 1.6亿 0.89%
2022-07-02 52.9644 56.4686 51.9711 52.8683 1.7亿 -0.18%
2022-07-01 60.7803 60.7803 51.8583 52.9744 1.9亿 -12.84%
2022-06-30 60.5028 61.1015 57.4118 60.563 1.8亿 0.1%
2022-06-29 63.754 63.8498 60.2727 60.4627 1.8亿 -5.16%
2022-06-28 67.5816 67.9525 63.3461 63.6196 1.8亿 -5.86%
2022-06-27 64.7018 70.5878 64.4919 67.5248 2.0亿 4.36%
2022-06-26 67.0164 70.8029 64.5176 64.6212 1.9亿 -3.57%
2022-06-25 63.3575 68.515 62.428 66.9923 2.1亿 5.74%
2022-06-24 64.508 65.8075 62.578 63.3072 2.0亿 -1.86%
2022-06-23 68.945 70.1579 62.4421 64.446 1.9亿 -6.53%
2022-06-22 66.9564 69.8905 63.3462 68.9949 2.1亿 3.04%
2022-06-21 62.5515 68.8005 62.1468 67.1543 2.2亿 7.36%
2022-06-20 57.4437 63.3713 53.1955 62.6017 2.2亿 8.98%
2022-06-19 62.2306 63.6981 56.2977 57.4179 1.8亿 -7.73%
2022-06-18 61.0835 64.4685 57.872 62.1872 1.9亿 1.81%
2022-06-17 63.6785 69.9772 60.9294 61.0439 2.1亿 -4.14%
2022-06-16 65.2772 65.2955 57.3608 63.6994 2.3亿 -2.42%
2022-06-15 66.4091 69.2472 59.974 65.2955 2.6亿 -1.68%
2022-06-14 79.5485 84.1163 63.0504 65.9622 2.8亿 -17.08%
2022-06-13 78.5886 81.1818 73.9272 79.5011 2.7亿 1.16%
2022-06-12 88.5907 88.7827 78.1382 78.5771 2.4亿 -11.3%
2022-06-11 93.8578 94.3083 87.4503 88.2323 2.5亿 -5.99%
2022-06-10 90.9502 94.1216 90.3943 93.8782 2.7亿 3.22%
2022-06-09 90.9114 95.1466 89.5029 90.9889 2.6亿 0.09%
2022-06-08 94.1619 94.1806 88.852 90.7857 2.6亿 -3.59%
2022-06-07 90.0333 95.4019 89.0329 93.9763 2.6亿 4.38%
2022-06-06 89.5167 90.318 88.5432 90.124 2.3亿 0.68%
2022-06-05 88.6759 91.0928 87.4636 89.5772 2.4亿 1.02%
2022-06-04 89.6933 92.0623 85.7399 88.6148 2.4亿 -1.2%
2022-06-03 91.8504 93.1972 87.6847 89.661 2.7亿 -2.38%
2022-06-02 93.9634 96.2143 91.7901 91.9885 2.7亿 -2.1%
2022-06-01 95.3095 99.944 91.1155 93.9341 3.1亿 -1.44%
2022-05-31 87.545 97.4418 87.2187 95.498 2.9亿 9.08%
2022-05-30 87.9473 88.5459 84.3746 87.5559 2.4亿 -0.45%
2022-05-29 86.0681 88.7092 83.2145 87.8289 2.5亿 2.05%
2022-05-28 88.7713 90.4327 82.4236 86.0761 2.7亿 -3.04%
2022-05-27 98.156 98.4191 82.3641 88.7309 3.1亿 -9.6%
2022-05-26 100.31 101.94 96.5332 98.1742 2.8亿 -2.13%
2022-05-25 108.5 109.01 92.3062 100.51 3.3亿 -7.36%
2022-05-24 106.26 112.01 104.65 108.54 3.0亿 2.15%
2022-05-23 104.1 110.21 102 106.36 2.9亿 2.17%
2022-05-22 103.89 108.73 101.04 104.23 2.8亿 0.33%
2022-05-21 107.58 111.21 100.88 103.86 3.1亿 -3.46%
2022-05-20 102.95 109.22 94.1947 107.73 3.4亿 4.64%
2022-05-19 103.68 116.17 99.8067 102.63 3.3亿 -1.01%
2022-05-18 103.71 108.21 102.03 103.75 2.7亿 0.04%
2022-05-17 104.28 113.91 101.64 103.64 3.1亿 -0.61%
2022-05-16 92.8629 109.39 91.4851 104.57 3.4亿 12.61%
2022-05-15 95.6731 103.47 86.9916 92.8748 3.5亿 -2.92%
2022-05-14 80.9503 99.5677 77.9345 95.9966 3.2亿 18.59%
2022-05-13 86.9143 87.7766 67.3409 80.4091 3.6亿 -7.48%
2022-05-12 98.7262 100.22 78.216 86.7889 3.2亿 -12.09%
2022-05-11 101.4 104.86 90.5386 98.9976 3.2亿 -2.37%
2022-05-10 112.85 116.73 100.82 101.25 2.0亿 -10.28%
2022-05-09 118.7 118.91 109.17 112.66 1.7亿 -5.09%
2022-05-08 123.64 125.02 116.28 118.67 1.8亿 -4.02%
2022-05-07 123.37 128.5 119.54 123.57 2.4亿 0.16%
2022-05-06 121.96 139.74 121.44 123.23 2.4亿 1.04%
2022-05-05 121.74 125.7 117.54 121.97 1.7亿 0.19%
2022-05-04 119.95 127.2 116.42 121.75 1.6亿 1.5%
2022-05-03 123.08 125.92 115.97 119.64 1.9亿 -2.79%
2022-05-02 127.06 128.1 109.69 123.28 2.4亿 -2.97%
2022-05-01 135.06 135.06 124.32 126.85 2.2亿 -6.08%
2022-04-30 146.83 149.79 134.15 134.85 2.3亿 -8.16%
2022-04-29 147.44 152.09 145.03 146.9 2.1亿 -0.37%
2022-04-28 158.09 158.2 143.49 147.22 2.4亿 -6.88%
2022-04-27 151.28 170.39 150.88 157.98 2.6亿 4.43%
2022-04-26 160.65 163.41 147 150.97 2.6亿 -6.03%
2022-04-25 154.63 161.37 152.91 160.94 2.0亿 4.08%
2022-04-24 159.67 160.66 152.96 154.6 1.6亿 -3.18%
2022-04-23 166.56 170.86 157.18 159.43 3.1亿 -4.28%
2022-04-22 159.15 168.09 154.96 166.5 2.6亿 4.62%
2022-04-21 159.9 163.59 155.43 159.02 2.4亿 -0.55%
2022-04-20 144.18 162.39 142.3 160.22 2.9亿 11.12%
2022-04-19 144.94 147.87 133.98 144.12 2.5亿 -0.57%
2022-04-18 142.46 145.59 141.93 145.03 1.4亿 1.8%
2022-04-17 146.94 149.64 141.66 142.29 1.5亿 -3.16%
2022-04-16 145.92 147.83 141.64 147.03 1.7亿 0.76%
2022-04-15 149.7 155.68 145.81 145.91 2.1亿 -2.53%
2022-04-14 146.75 150.27 141.59 149.8 2.3亿 2.08%
2022-04-13 152.09 153.25 141.64 146.73 2.8亿 -3.52%
2022-04-12 165.16 169.93 151.09 151.86 2.7亿 -8.05%
2022-04-11 166.07 169.84 163.88 165.13 2.4亿 -0.57%
2022-04-10 180.42 183.48 161.46 165.89 4.4亿 -8.05%
2022-04-09 168.77 182.13 166.63 180.68 4.2亿 7.06%
2022-04-08 164.19 169.21 158.9 169.21 3.5亿 3.06%
2022-04-07 169.93 177.3 158.98 163.88 3.7亿 -3.56%
2022-04-06 166.95 178.7 163.19 170.01 2.8亿 1.83%
2022-04-05 177.97 182.18 166.66 166.66 2.6亿 -6.36%
2022-04-04 181.95 183.49 173.95 177.81 2.8亿 -2.28%
2022-04-03 188 193.58 180.47 181.6 3.2亿 -3.4%
2022-04-02 183.26 188.2 171.44 188.16 4.0亿 2.67%
2022-04-01 193.08 198.79 182.8 182.8 3.1亿 -5.32%
2022-03-31 192.12 198.73 186.8 193.13 3.4亿 0.53%
2022-03-30 202.29 202.68 190.87 192.23 3.6亿 -4.97%
2022-03-29 201.07 211.58 195.81 202.32 3.7亿 0.62%
2022-03-28 210.07 210.65 197.72 201.1 3.5亿 -4.27%
2022-03-27 195.83 214.72 194.87 209.86 5.2亿 7.16%
2022-03-26 185.57 196.83 185.12 196.21 4.4亿 5.73%
2022-03-25 180.85 187.08 177.79 185.69 3.8亿 2.68%
2022-03-24 176.73 181.4 171.67 181.4 3.0亿 2.64%
2022-03-23 168.78 184.68 168.77 176.68 4.6亿 4.68%
2022-03-22 172.22 175.47 166.09 168.81 3.9亿 -1.98%
2022-03-21 174.61 182.82 171.23 171.92 4.5亿 -1.54%
2022-03-20 151.32 179.01 150.81 174.75 6.2亿 15.48%
2022-03-19 154.32 161.93 147.62 151.16 3.7亿 -2.05%
2022-03-18 144.83 164.84 143.66 154.38 4.6亿 6.59%
2022-03-17 139.04 145.19 135.67 145.14 3.5亿 4.39%
2022-03-16 152.94 153.9 138.01 138.7 4.0亿 -9.31%
2022-03-15 149.18 158.43 147.89 153.08 4.6亿 2.61%
2022-03-14 148.14 155.45 144.86 148.85 3.5亿 0.48%
2022-03-13 149.59 159 143.81 147.95 4.2亿 -1.1%
2022-03-12 141.43 160.19 137.85 149.31 6.0亿 5.57%
2022-03-11 142.3 146.1 130.89 141.24 5.8亿 -0.74%
2022-03-10 127.83 146.49 123.02 142.56 7.1亿 11.52%
2022-03-09 111.01 129.4 105.44 127.83 4.2亿 15.15%
2022-03-08 111.7 113.46 103.94 111.07 2.1亿 -0.56%
2022-03-07 113.68 119.14 107.95 111.55 2.0亿 -1.87%
2022-03-06 122.29 122.45 112.58 113.4 1.7亿 -7.27%
2022-03-05 122.4 130.71 120.7 122.19 2.6亿 -0.17%
2022-03-04 123.77 128.76 121.08 122.18 2.0亿 -1.28%
2022-03-03 117.31 125.22 115.28 123.85 2.2亿 5.57%
2022-03-02 111.82 121.32 111.35 117.34 2.0亿 4.94%
2022-03-01 109.36 112.33 99.2836 111.98 1.9亿 2.4%
2022-02-28 108.6 110.42 104.43 109.43 1.5亿 0.76%
2022-02-27 107.57 110.32 105.61 108.67 1.7亿 1.02%
2022-02-26 93.9751 107.74 93.8276 107.49 2.4亿 14.38%
2022-02-25 104.66 106.06 84.9056 94.0314 2.3亿 -10.16%
2022-02-24 99.8893 106.12 97.4919 104.78 1.7亿 4.9%
2022-02-23 110.75 111.67 95.0523 99.9024 2.3亿 -9.79%
2022-02-22 106.1 115.07 103.84 110.87 2.0亿 4.5%
2022-02-21 114.38 115.91 103.76 105.74 1.7亿 -7.55%
2022-02-20 111.52 114.97 107.21 114.53 2.0亿 2.7%
2022-02-19 119.7 119.95 111.1 111.1 2.0亿 -7.18%
2022-02-18 120.72 127.34 118.63 119.61 2.2亿 -0.92%
2022-02-17 126.93 127.3 119.94 120.52 1.8亿 -5.05%
2022-02-16 117.96 129.92 115.81 127.08 2.0亿 7.73%
2022-02-15 117.6 119.54 112.63 118.09 1.8亿 0.42%
2022-02-14 119.31 123.33 115.85 117.55 1.5亿 -1.48%
2022-02-13 127.48 128.55 113.7 119.24 2.3亿 -6.46%
2022-02-12 125.59 130.52 120.83 127.58 2.8亿 1.58%
2022-02-11 127.95 129.31 120.26 125.38 2.4亿 -2.01%
2022-02-10 127.12 134.85 125.55 128.31 2.7亿 0.94%
2022-02-09 126.59 132.51 121.79 128 2.9亿 1.11%
2022-02-08 123.54 129.7 120.7 126.6 2.4亿 2.48%
2022-02-07 121.13 125.68 114.88 123.82 2.7亿 2.22%
2022-02-06 102.9 122.74 102.88 121.44 3.0亿 18.02%
2022-02-05 97.5123 104.21 96.5769 103.12 1.7亿 5.75%
2022-02-04 98.9771 102.3 95.1977 97.5901 2.1亿 -1.4%
2022-02-03 97.1479 103.64 96.5112 99.0357 1.7亿 1.94%
2022-02-02 93.1763 97.6403 92.8 97.3405 1.4亿 4.47%
2022-02-01 96.0411 96.122 88.438 93.2354 1.4亿 -2.92%
2022-01-31 95.2806 97.9103 94.3888 96.04 1.5亿 0.8%
2022-01-30 90.5625 95.8882 87.989 95.5037 1.5亿 5.46%
2022-01-29 89.5063 90.745 84.8973 90.5987 1.9亿 1.22%
2022-01-28 93.421 99.6564 82.6851 89.5433 2.7亿 -4.15%
2022-01-27 91.0025 95.7807 89.1329 93.5816 2.1亿 2.83%
2022-01-26 87.8717 96.5024 86.0085 91.1116 2.2亿 3.69%
2022-01-25 92.8433 97.8874 81.6468 87.7385 2.5亿 -5.5%
2022-01-24 89.9718 98.0154 88.1612 93.0842 2.2亿 3.46%
2022-01-23 114.71 114.77 83.5141 89.9063 3.6亿 -21.62%
2022-01-22 131.25 131.85 108.03 114.54 2.8亿 -12.73%
2022-01-21 129.88 131.47 124.95 131.34 1.9亿 1.12%
2022-01-20 130.04 133.04 126.73 129.87 2.0亿 -0.13%
2022-01-19 139.03 140.71 128.96 129.88 2.1亿 -6.58%
2022-01-18 141.88 143.07 135.95 138.99 1.7亿 -2.04%
2022-01-17 145.56 146.62 140.55 142.02 1.6亿 -2.43%
2022-01-16 141.56 145.8 140.29 145.7 2.0亿 2.92%
2022-01-15 142.68 146.53 136.95 141.59 2.3亿 -0.76%
2022-01-14 144.96 149.79 141.29 142.56 2.2亿 -1.66%
2022-01-13 141.59 147.76 140.52 145.36 2.5亿 2.66%
2022-01-12 141.94 147.18 136.48 141.59 3.6亿 -0.25%
2022-01-11 135.69 148.39 135.46 141.83 4.1亿 4.53%
2022-01-10 146.56 148.47 133.55 135.55 3.9亿 -7.51%
2022-01-09 138.58 155.75 136.06 146.55 3.9亿 5.75%
2022-01-08 134.02 143.26 131.19 139.15 4.2亿 3.83%
2022-01-07 149.9 150.08 128.79 134 3.2亿 -10.61%
2022-01-06 151.32 153.21 147.02 149.88 1.7亿 -0.95%
2022-01-05 150.39 156.01 146.93 151.15 2.2亿 0.51%
2022-01-04 152.19 155.04 149.94 150.18 1.4亿 -1.32%
2022-01-03 147.32 152.3 147.13 152.26 1.4亿 3.35%
2022-01-02 153.89 154.16 143.34 147.4 1.7亿 -4.22%
2022-01-01 150.03 157.07 149.88 153.91 2.0亿 2.59%

回顶部