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

2023年最高价格/最低价格

H：¥372.38 / $51.24 (2023-02-21)
L：¥159.6 / $21.96 (2023-06-11)

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
2023-12-30 31.5961 31.767 28.475 28.7339 1.4亿 -9.06%
2023-12-29 32.292 32.6507 29.93 31.5966 1.1亿 -2.15%
2023-12-28 30.8579 32.4208 29.0468 31.2313 1.2亿 1.21%
2023-12-27 31.0198 31.3847 30.1457 30.7786 1.1亿 -0.78%
2023-12-26 30.6714 31.8225 29.24 30.5542 1.1亿 -0.38%
2023-12-25 30.2003 31.5806 29.3862 30.4564 1.1亿 0.85%
2023-12-24 30.004 30.32 29.5031 29.9394 1.0亿 -0.22%
2023-12-23 29.35 31.0203 29.3301 30.12 1.0亿 2.62%
2023-12-22 29.2032 30.5087 28.8251 29.5555 1.0亿 1.21%
2023-12-21 27.9958 29.2971 27.4234 29.1372 1.0亿 4.08%
2023-12-20 28.3026 30.1472 27.8882 27.9636 1.0亿 -1.2%
2023-12-19 29.877 30.161 27.5715 28.3235 1.0亿 -5.2%
2023-12-18 30.14 30.14 29.0766 29.9693 1.0亿 -0.57%
2023-12-17 29.9106 31.3921 29.16 29.72 1.0亿 -0.64%
2023-12-16 30.0644 30.51 29.5955 29.9324 9787.94万 -0.44%
2023-12-15 30.39 30.9097 29.1467 30.0307 9830.81万 -1.18%
2023-12-14 30.3831 30.9903 28.89 30.8846 8763.28万 1.65%
2023-12-13 30.1934 31.0441 29.2011 30.2033 9331.47万 0.03%
2023-12-12 32.8689 34.0146 29.45 29.9007 9975.86万 -9.03%
2023-12-11 33.5251 33.9001 31.39 32.8293 9151.5万 -2.08%
2023-12-10 30.9119 34.3127 30.24 32.3694 1.0亿 4.72%
2023-12-09 31.5342 33.0312 29.39 32.9148 8914.7万 4.38%
2023-12-08 30.8269 31.9709 29.816 31.3142 9765.17万 1.58%
2023-12-07 30.4261 32.2268 28.75 31.53 9649.73万 3.63%
2023-12-06 30.7257 31.4876 29.4633 30.5361 8984.01万 -0.62%
2023-12-05 30.4026 32.3787 29.5506 30.5844 8816.38万 0.6%
2023-12-04 30.2171 32.0395 29.37 30.4043 9297.18万 0.62%
2023-12-03 29.5014 30.9411 29.1283 30.1735 7437.39万 2.28%
2023-12-02 29.1256 29.9534 28.93 29.259 7024.94万 0.46%
2023-12-01 28.9278 30.233 28.6942 29.294 7053.58万 1.27%
2023-11-30 28.7973 29.4638 27.85 28.8996 7686.35万 0.36%
2023-11-29 28.5265 29.2577 28.066 28.762 6818.51万 0.83%
2023-11-28 29.3645 30.3828 28.5042 28.5042 6702.26万 -2.93%
2023-11-27 30.0592 30.9093 29.3635 29.4089 7516.38万 -2.16%
2023-11-26 30.3967 30.3967 29.3731 30.0114 8055.02万 -1.27%
2023-11-25 28.3246 30.5227 28.3246 30.3799 7148.5万 7.26%
2023-11-24 28.2904 29.286 27.94 28.2386 6943.13万 -0.18%
2023-11-23 28.4355 29.4872 26.797 28.2653 8033.49万 -0.6%
2023-11-22 30.2869 30.503 27.9885 28.5273 7290.04万 -5.81%
2023-11-21 28.5448 30.5695 28.5448 30.3759 6745.7万 6.41%
2023-11-20 28.89 30.0752 28.2534 28.5412 6987.28万 -1.21%
2023-11-19 28.3934 30.0249 27.7559 28.8825 7416.37万 1.72%
2023-11-18 31.0363 31.0363 28.2827 28.302 7737.29万 -8.81%
2023-11-17 30.2322 31.9351 29.717 31.0128 8116.94万 2.58%
2023-11-16 30.4495 30.6159 28.4521 30.184 8246.21万 -0.87%
2023-11-15 30.7463 31.0644 29.1981 30.5552 8183.51万 -0.62%
2023-11-14 31.1547 31.7 30.1885 30.7667 8139.79万 -1.25%
2023-11-13 30.3354 31.8686 29.4827 31.4363 8478.89万 3.63%
2023-11-12 30.5929 30.6632 29.1586 30.3066 8672.94万 -0.94%
2023-11-11 30.47 31.2965 27.9715 30.5726 9373.62万 0.34%
2023-11-10 29.89 30.9285 29.7881 30.4665 8196.72万 1.93%
2023-11-09 28.7218 30.7142 28.3048 29.8493 7521.98万 3.93%
2023-11-08 29.2789 30.2633 28.5535 28.73 6935.9万 -1.87%
2023-11-07 28.4976 30.375 28.12 29.2719 7219.92万 2.72%
2023-11-06 27.69 29.0382 27.59 28.4687 7137.34万 2.81%
2023-11-05 27.3778 29.5114 27.1072 27.7205 6825.36万 1.25%
2023-11-04 27.5711 27.6971 26.7215 27.313 7298.02万 -0.94%
2023-11-03 27.5968 30.5262 27.5026 27.5655 7203.55万 -0.11%
2023-11-02 27.9197 29.3434 27.4356 27.597 6900.65万 -1.16%
2023-11-01 28.4177 30.8336 27.7192 27.9605 7046.19万 -1.61%
2023-10-31 28 30.1574 27.7817 28.4299 6816.42万 1.54%
2023-10-30 28.0266 30.3836 27.6069 28.01 6284.23万 -0.06%
2023-10-29 27.2633 28.0588 26.6 28.0588 6723.32万 2.92%
2023-10-28 27.3681 30.3787 27.1146 27.28 6579.05万 -0.32%
2023-10-27 27.7438 28.8384 27.102 27.387 7190.11万 -1.29%
2023-10-26 27.0253 29.8011 26.9742 27.78 6667.96万 2.79%
2023-10-25 26.17 28.174 26.1149 27.0716 7890.38万 3.45%
2023-10-24 25.3694 28.2919 25.3666 26.1943 6509.2万 3.25%
2023-10-23 25.8262 25.9295 25.2228 25.3758 6185.58万 -1.74%
2023-10-22 25.4259 27.5345 25.2313 25.7958 5988.61万 1.45%
2023-10-21 25.0086 27.0957 24.8324 25.4142 6412万 1.62%
2023-10-20 24.8369 26.4692 24.6488 25 6135.69万 0.66%
2023-10-19 24.779 26.7793 24.4565 24.8521 6098.6万 0.3%
2023-10-18 25.3758 27.0836 24.6235 24.8178 5817.38万 -2.2%
2023-10-17 25.0299 27.175 24.9988 25.3224 6072.41万 1.17%
2023-10-16 25.2256 26.6291 24.8974 25.0106 5670.96万 -0.85%
2023-10-15 24.74 26.4677 24.7222 25.2064 5406.83万 1.89%
2023-10-14 25.8621 26.0527 24.44 24.7182 5722.67万 -4.42%
2023-10-12 25.66 26.9853 24.8456 24.91 5789.81万 -2.92%
2023-10-11 25.4041 27.0163 25.008 25.6551 5883.89万 0.99%
2023-10-10 26.27 33.731 25.3485 25.474 6121.68万 -3.03%
2023-10-09 27.0859 27.93 26.2676 26.2676 5571.91万 -3.02%
2023-10-08 27.2 27.878 26.56 27.0929 6169.88万 -0.39%
2023-10-07 26.9366 28.1014 26.8251 27.18 6037.57万 0.9%
2023-10-06 26.8315 27.5565 26.7464 26.9159 6224.34万 0.31%
2023-10-05 26.9609 28.0285 26.2334 26.74 6121.22万 -0.82%
2023-10-04 27.4162 27.7592 26.9554 26.9672 6291.69万 -1.64%
2023-10-03 27.3571 29.4014 27.1497 27.4018 5938.72万 0.16%
2023-10-02 27.0629 27.7348 26.8806 27.4433 5773.52万 1.41%
2023-10-01 26.6401 27.2816 26.5388 27.08 5957.49万 1.65%
2023-09-30 26.2535 27.2136 26.1029 26.6214 5712.87万 1.4%
2023-09-29 26.8001 27.3774 25.8785 26.1989 5838.23万 -2.24%
2023-09-28 26.0101 27.2852 25.9101 25.9668 5777.9万 -0.17%
2023-09-27 27.171 28.2161 25.82 26.02 5298.28万 -4.24%
2023-09-26 26.5144 27.2548 25.7404 26.38 6073.36万 -0.51%
2023-09-25 27.4945 27.9832 26.3342 27.6344 6230.48万 0.51%
2023-09-24 26.4055 27.8024 26.2719 26.5062 6776.15万 0.38%
2023-09-23 26.5619 27.0141 25.8876 26.3796 6783.83万 -0.69%
2023-09-22 25.9797 26.7656 25.6647 26.1391 6404.01万 0.61%
2023-09-21 26.528 26.7298 25.48 25.9651 6648.71万 -2.12%
2023-09-20 26.012 26.7142 25.2834 26.0413 6600.21万 0.11%
2023-09-19 26.5112 26.5716 25.1896 26.0311 6535.53万 -1.81%
2023-09-18 25.9401 26.7594 25.3554 25.8254 6397.26万 -0.44%
2023-09-17 26.0593 26.7191 25.3836 25.9737 6946.99万 -0.33%
2023-09-16 25.6596 26.5924 25.221 25.44 6808.39万 -0.86%
2023-09-15 26.0605 26.2009 25.1537 25.667 7083.18万 -1.51%
2023-09-14 24.8804 26.0602 24.6947 25.5221 7010.74万 2.58%
2023-09-13 25.4792 26.1691 23.999 24.8765 7129.52万 -2.37%
2023-09-12 24.631 25.778 24.1769 24.5857 6828.56万 -0.18%
2023-09-11 25.41 26.0258 24.5171 24.65 6667.11万 -2.99%
2023-09-10 25.21 26.0662 24.799 25.4012 6192.01万 0.76%
2023-09-09 24.97 26.1373 24.8517 25.2022 6837.98万 0.93%
2023-09-08 24.8485 25.9516 24.6333 24.9653 6545.9万 0.47%
2023-09-07 24.7398 25.8725 24.5176 24.84 6579.86万 0.41%
2023-09-06 25.2448 25.7669 24.15 24.7398 6189.34万 -2%
2023-09-05 24.7949 25.9812 24.2886 24.48 6419.67万 -1.27%
2023-09-04 24.509 25.8245 24.1495 24.7949 6338.78万 1.17%
2023-09-03 25.419 25.6227 23.62 24.5083 6547.4万 -3.58%
2023-09-02 25.13 26.2956 24.3664 25.419 6430.82万 1.15%
2023-09-01 25.62 27.0957 25.13 25.13 7346.64万 -1.91%
2023-08-31 26.1866 27.3358 25.5094 25.62 7685.08万 -2.16%
2023-08-30 25.0674 27.1942 24.7083 26.1872 8511.99万 4.47%
2023-08-29 24.909 25.8454 24.7 25.0674 8404.24万 0.64%
2023-08-28 24.7343 25.6791 24.538 24.909 8074.9万 0.71%
2023-08-27 24.9627 25.7528 24.6987 24.7332 8444.58万 -0.92%
2023-08-26 24.5623 25.5906 24.0825 24.9627 8681.35万 1.63%
2023-08-25 24.9388 26.1245 24.5623 24.5623 8485.82万 -1.51%
2023-08-24 25.07 25.7962 24.1911 24.9388 8814.23万 -0.52%
2023-08-23 25.297 25.8268 24.43 25.07 1.0亿 -0.9%
2023-08-22 25.5647 26.0685 24.2479 24.46 9391.71万 -4.32%
2023-08-21 25.03 26.0164 24.68 24.9829 9141.06万 -0.19%
2023-08-20 24.4933 25.7281 24.2415 25.03 9552.48万 2.19%
2023-08-19 26.3545 27.3132 22.52 24.4947 1.1亿 -7.06%
2023-08-18 27.3373 28.3998 26.1954 26.2966 8653.31万 -3.81%
2023-08-17 29.2433 30.6081 27.1242 27.3033 1.0亿 -6.63%
2023-08-16 29.869 30.6547 29.1515 29.2433 1.1亿 -2.09%
2023-08-15 29.8269 30.9872 29.584 29.869 1.1亿 0.14%
2023-08-13 29.5533 29.7575 29.4778 29.5158 471.27万 -0.13%
2023-08-12 29.5994 29.8051 29.3178 29.5766 1.1亿 -0.08%
2023-08-11 29.4695 29.8249 29.2927 29.6023 1.5亿 0.45%
2023-08-10 29.5851 29.8733 29.2357 29.4695 1.4亿 -0.39%
2023-08-09 29.2002 30.8733 28.7753 29.5688 1.5亿 1.26%
2023-08-08 29.3479 29.6486 29.17 29.1708 1.6亿 -0.6%
2023-08-07 28.8881 29.7456 28.8348 29.3554 1.5亿 1.62%
2023-08-06 29.53 29.6553 28.6882 28.8881 1.4亿 -2.17%
2023-08-05 29.8866 31.4492 29.2989 29.5175 1.5亿 -1.24%
2023-08-04 29.8373 29.9651 29.3774 29.8829 1.5亿 0.15%
2023-08-03 30.0995 30.722 29.6104 29.8398 1.5亿 -0.86%
2023-08-02 29.7891 30.4447 29.3621 30.1015 1.5亿 1.05%
2023-08-01 30.1124 30.3927 29.0677 29.7841 1.4亿 -1.09%
2023-07-31 30.4096 30.4856 29.9733 30.1124 1.4亿 -0.98%
2023-07-30 30.62 30.8483 30.2499 30.4096 1.4亿 -0.69%
2023-07-29 30.0161 30.8299 29.6775 30.6112 1.4亿 1.98%
2023-07-28 29.9254 30.5497 29.6041 30.0136 1.4亿 0.29%
2023-07-27 29.9701 30.2193 29.4077 29.9212 1.4亿 -0.16%
2023-07-26 30.5324 30.5649 29.5084 29.9961 1.4亿 -1.76%
2023-07-25 31.6238 32.1881 29.8783 30.5571 1.5亿 -3.37%
2023-07-24 31.692 32.4741 31.0312 31.6238 1.4亿 -0.22%
2023-07-23 31.4338 32.0454 31.2433 31.6324 1.3亿 0.63%
2023-07-22 31.0966 31.9517 30.578 31.4401 1.4亿 1.1%
2023-07-21 31.1215 32.1092 31.0347 31.1066 1.5亿 -0.05%
2023-07-20 31.2311 31.7154 30.7671 31.1215 1.4亿 -0.35%
2023-07-19 31.8347 32.9118 30.7747 31.246 1.5亿 -1.85%
2023-07-18 31.2797 32.4962 30.5131 31.8097 1.5亿 1.69%
2023-07-17 31.3709 31.7362 30.5412 31.2677 1.5亿 -0.33%
2023-07-16 32.3964 32.681 30.7411 31.4082 1.6亿 -3.05%
2023-07-15 30.4171 33.5952 30.3469 32.4137 2.1亿 6.56%
2023-07-14 28.9333 30.7172 28.4288 30.4485 1.7亿 5.24%
2023-07-13 28.8086 29.6717 28.4443 28.9333 1.5亿 0.43%
2023-07-12 28.8021 29.541 28.553 28.8006 1.5亿 -0.01%
2023-07-11 28.8309 29.3696 27.7142 28.8057 1.3亿 -0.09%
2023-07-10 28.7284 29.056 27.8499 28.8229 1.0亿 0.33%
2023-07-09 31.0613 31.0673 28.5316 28.7218 1.5亿 -7.53%
2023-07-08 31.5706 31.8005 30.1533 31.0551 1.5亿 -1.63%
2023-07-07 31.4209 33.3291 30.6971 31.5581 1.5亿 0.44%
2023-07-06 32.867 34.3238 31.3472 31.4263 1.6亿 -4.38%
2023-07-05 33.5209 33.6797 32.4653 32.8712 1.0亿 -1.94%
2023-07-04 32.9939 34.09 32.2889 33.567 1.5亿 1.74%
2023-07-03 34.1849 34.6618 32.5448 32.9823 1.5亿 -3.52%
2023-07-02 32.3449 34.7007 32.1776 34.1635 1.9亿 5.62%
2023-07-01 29.5197 34.2305 29.2411 32.3449 2.0亿 9.57%
2023-06-30 29.5471 30.6329 28.1374 29.5082 1.6亿 -0.13%
2023-06-29 29.9476 30.4309 29.0556 29.5471 1.6亿 -1.34%
2023-06-28 31.495 31.495 29.8134 29.9466 1.5亿 -4.92%
2023-06-27 30.3426 32.0641 29.6846 31.4761 1.7亿 3.74%
2023-06-26 28.5188 31.2619 28.2731 30.3275 1.6亿 6.34%
2023-06-25 27.9558 29.9358 27.9089 28.4991 1.7亿 1.94%
2023-06-24 26.6976 27.97 26.1448 27.9598 1.6亿 4.73%
2023-06-23 27.1166 28.0466 26.3761 26.6943 1.5亿 -1.56%
2023-06-22 26.2069 27.5666 25.7654 27.1017 1.6亿 3.41%
2023-06-21 26.2871 26.7432 25.9933 26.2167 1.5亿 -0.27%
2023-06-20 26.1742 26.5135 25.6132 26.2846 1.4亿 0.42%
2023-06-19 25.4026 26.3211 25.3059 26.1766 1.4亿 3.05%
2023-06-18 24.4874 26.2487 24.4624 25.3907 1.4亿 3.69%
2023-06-17 24.6967 25.1335 23.9128 24.5147 1.4亿 -0.74%
2023-06-16 25.4327 25.596 24.0056 24.6967 1.4亿 -2.89%
2023-06-15 24.9018 25.6 24.8939 25.4327 1.3亿 2.13%
2023-06-14 24.8146 25.7954 24.4783 24.8939 1.4亿 0.32%
2023-06-13 24.0753 25.3539 23.9954 24.7799 1.5亿 2.93%
2023-06-12 23.4591 24.2376 23.0971 24.0793 1.3亿 2.64%
2023-06-11 28.9486 29.197 21.9618 23.4558 1.7亿 -18.97%
2023-06-10 29.2604 29.3 28.7518 28.9978 1.3亿 -0.9%
2023-06-09 28.7892 29.3248 28.2526 29.2604 1.4亿 1.64%
2023-06-08 29.6455 30.3485 28.6792 28.7692 1.4亿 -2.96%
2023-06-07 29.5856 29.8434 28.3194 29.6478 1.5亿 0.21%
2023-06-06 32.2751 32.3133 29.5856 29.6325 1.3亿 -8.19%
2023-06-05 32.3516 35.2003 31.9839 32.2713 1.3亿 -0.25%
2023-06-04 31.9713 32.3794 31.7873 32.3794 1.3亿 1.28%
2023-06-03 31.8098 32.3 31.2944 31.9697 1.3亿 0.5%
2023-06-02 32.1295 32.4 31.48 31.8326 1.3亿 -0.92%
2023-06-01 33.63 34.187 32.1161 32.1295 1.3亿 -4.46%
2023-05-31 33.4625 34 33.4005 33.63 1.4亿 0.5%
2023-05-30 33.0851 34.4132 33.052 33.4838 1.4亿 1.21%
2023-05-29 32.421 33.4 32.3 33.089 1.3亿 2.06%
2023-05-28 31.6404 33.0165 31.5 32.4684 1.4亿 2.62%
2023-05-27 31.2427 31.7912 31.0052 31.6248 1.3亿 1.22%
2023-05-26 31.0533 31.6385 30.1794 31.2429 1.4亿 0.61%
2023-05-25 32.3866 32.4 30.6381 31.0433 1.4亿 -4.15%
2023-05-24 32.1548 32.7673 31.9339 32.3866 1.3亿 0.72%
2023-05-23 32.6656 36.0853 31.7952 32.149 1.3亿 -1.58%
2023-05-22 33.1398 35.7271 32.5776 32.6792 1.1亿 -1.39%
2023-05-21 33.5735 33.6331 32.8031 33.1398 1.3亿 -1.29%
2023-05-20 33.4203 33.8 32.8252 33.6136 1.3亿 0.58%
2023-05-19 33.4033 36.5439 33.2805 33.4253 1.3亿 0.07%
2023-05-18 32.9073 35.4688 32.7993 33.42 1.4亿 1.56%
2023-05-17 33.4667 33.5361 32.6746 32.9066 1.4亿 -1.67%
2023-05-16 33.1211 33.5085 32.4732 33.4667 1.4亿 1.04%
2023-05-15 32.5765 33.1311 32.2047 33.1311 1.2亿 1.7%
2023-05-14 32.0052 33.0943 31.6848 32.5587 1.4亿 1.73%
2023-05-13 32.3065 32.698 31.5571 31.95 1.3亿 -1.1%
2023-05-12 33.3726 33.6854 31.8009 32.2925 1.3亿 -3.24%
2023-05-11 32.7426 34.0346 32.6505 33.3807 1.4亿 1.95%
2023-05-10 33.9087 33.9607 31.6804 32.729 1.5亿 -3.48%
2023-05-09 35.6558 35.7179 33.3266 33.9087 1.5亿 -4.9%
2023-05-08 35.556 36.3007 35.4902 35.6558 1.4亿 0.28%
2023-05-07 37.1328 37.6702 35.3529 35.556 1.5亿 -4.25%
2023-05-06 36.6255 37.2167 36.101 37.1343 1.4亿 1.39%
2023-05-05 36.3289 37.2039 36.2283 36.6505 1.4亿 0.89%
2023-05-04 36.7381 37.3222 36.1179 36.3357 1.4亿 -1.1%
2023-05-03 36.7557 37.0065 36.107 36.7908 1.4亿 0.1%
2023-05-02 38.276 38.4977 36.512 36.7557 1.5亿 -3.97%
2023-05-01 38.0747 38.6405 37.9058 38.2876 1.4亿 0.56%
2023-04-30 37.6548 38.3853 37.5028 38.0747 1.4亿 1.12%
2023-04-29 37.9626 38.59 37.3336 37.6548 1.5亿 -0.81%
2023-04-28 38.5975 38.6183 34.9172 38.0267 1.7亿 -1.48%
2023-04-27 35.8054 38.9853 35.7487 38.6175 1.7亿 7.85%
2023-04-26 36.6838 37.07 35.7107 35.8151 1.4亿 -2.37%
2023-04-25 36.8805 37.618 35.7983 36.6633 1.4亿 -0.59%
2023-04-24 36.9297 37.8669 36.7085 36.8843 1.4亿 -0.12%
2023-04-23 37.7933 37.9444 35.9477 36.9267 1.4亿 -2.29%
2023-04-22 37.6352 38.3829 36.9673 37.7987 1.4亿 0.43%
2023-04-21 39.085 39.085 37.5077 37.6117 1.6亿 -3.77%
2023-04-20 42.3006 42.6694 38.4925 39.085 1.5亿 -7.6%
2023-04-19 41.5145 43.1414 41.2114 42.3006 1.5亿 1.89%
2023-04-18 42.7482 43.2747 41.3198 41.4738 1.5亿 -2.98%
2023-04-17 42.6908 48.114 41.9886 42.7539 1.6亿 0.15%
2023-04-16 40.8534 42.953 40.6746 42.6468 8714.14万 4.39%
2023-04-15 41.5504 42.7713 40.8446 40.9052 6422.11万 -1.55%
2023-04-14 39.1521 41.7307 38.9627 41.5512 8663.87万 6.13%
2023-04-13 40.2135 40.2682 38.1882 39.1521 7499.52万 -2.64%
2023-04-12 38.5353 40.3686 38.3599 40.2093 8522.63万 4.34%
2023-04-11 38.2536 40.0056 38.2221 38.5358 7701.04万 0.74%
2023-04-10 38.4995 38.9327 37.62 38.2926 6168.38万 -0.54%
2023-04-09 37.6942 38.6672 37.3113 38.497 5784.93万 2.13%
2023-04-08 37.9454 38.1238 36.6179 37.7608 6030.72万 -0.49%
2023-04-07 38.1054 38.1132 37.0767 37.9834 6318.7万 -0.32%
2023-04-06 37.075 38.6372 36.8572 38.0636 6322.17万 2.67%
2023-04-05 36.5474 37.4344 35.0875 37.0305 6395.75万 1.32%
2023-04-04 36.919 37.1983 35.6003 36.5354 6433.53万 -1.04%
2023-04-03 37.6846 38.3553 36.4442 36.8916 6113.66万 -2.1%
2023-04-02 38.4337 39.2883 37.5851 37.6719 7077.72万 -1.98%
2023-04-01 36.9238 38.8828 36.3423 38.4183 7315.47万 4.05%
2023-03-31 37.5579 37.8862 36.4821 36.9282 7042.09万 -1.68%
2023-03-30 35.5699 38.0962 35.4493 37.4759 7267.54万 5.36%
2023-03-29 35.7571 37.1826 35.0791 35.6083 6912.74万 -0.42%
2023-03-28 36.1504 37.4009 34.7165 35.7596 7834.47万 -1.08%
2023-03-27 35.8988 36.8791 34.7762 36.1855 6080.63万 0.8%
2023-03-26 36.2848 36.384 35.0499 35.9175 6183.86万 -1.01%
2023-03-25 37.1209 38.5661 35.9739 36.251 8078.61万 -2.34%
2023-03-24 35.7084 37.1814 33.6559 37.1814 9045.41万 4.13%
2023-03-23 35.5989 37.1124 35.3017 35.7423 7208.03万 0.4%
2023-03-22 35.7399 35.9702 33.2688 35.5995 8786.71万 -0.39%
2023-03-21 36.5956 37.814 35.522 35.6562 7725.58万 -2.57%
2023-03-20 36.2712 37.2 35.4405 36.6144 7109.13万 0.95%
2023-03-19 35.664 37.875 35.3688 36.2475 9004.59万 1.64%
2023-03-18 33.8299 36.3089 33.4088 35.5544 8499.97万 5.1%
2023-03-17 34.0385 34.0385 32.7129 33.8229 8167.48万 -0.63%
2023-03-16 37.6806 37.794 33.7881 33.9589 8748.25万 -9.88%
2023-03-15 34.9286 37.7535 34.4212 37.6925 9147.25万 7.91%
2023-03-14 30.8549 35.4465 30.7461 34.9405 9141.26万 13.24%
2023-03-13 30.621 31.582 30.517 30.7992 5629.51万 0.58%
2023-03-12 31.9556 33.0046 29.9688 30.621 6851.22万 -4.18%
2023-03-11 36.5456 36.671 30.6367 31.9519 9372.2万 -12.57%
2023-03-10 36.8588 37.0557 35.1623 36.541 5475.07万 -0.86%
2023-03-09 37.3752 37.8775 35.8547 36.8617 5856万 -1.37%
2023-03-08 38.7004 38.8619 36.5948 37.3758 5780.88万 -3.42%
2023-03-07 38.5954 38.8947 37.3871 38.7273 6231.05万 0.34%
2023-03-06 38.7008 39.2917 37.4036 38.5818 5422.26万 -0.31%
2023-03-05 39.4908 39.8853 38.5323 38.6858 5759.8万 -2.04%
2023-03-04 43.3674 43.6525 37.4013 39.4708 8222.44万 -8.99%
2023-03-03 44.6944 44.7194 43.0461 43.366 5968.25万 -2.97%
2023-03-02 44.2732 44.8049 42.7217 44.6709 5342.95万 0.9%
2023-03-01 44.7749 44.8499 43.4607 44.2732 5056.94万 -1.12%
2023-02-28 44.4663 45.3794 43.8689 44.6561 6021.33万 0.43%
2023-02-27 44.8614 45.1523 43.4428 44.4663 5404.41万 -0.88%
2023-02-26 46.0875 46.0875 44.393 44.8684 6077.58万 -2.65%
2023-02-25 47.0275 48.6343 46.0382 46.0382 6500.04万 -2.1%
2023-02-24 46.2176 48.3957 45.9213 46.99 6488.22万 1.67%
2023-02-23 48.5902 49.8977 45.8406 46.2192 7810.33万 -4.88%
2023-02-22 50.814 50.844 47.9542 48.5902 1.0亿 -4.38%
2023-02-21 48.1283 51.2406 46.1662 50.8396 1.4亿 5.63%
2023-02-20 46.4178 49.5027 45.4868 48.1516 1.0亿 3.74%
2023-02-19 44.6263 47.0149 44.1184 46.402 8727.76万 3.98%
2023-02-18 46.6386 47.0075 43.2526 44.6334 9366.33万 -4.3%
2023-02-17 44.0769 47.098 43.8937 46.5723 9382.93万 5.66%
2023-02-16 43.6697 44.5529 43.0706 44.0949 7361.97万 0.97%
2023-02-15 43.1572 44.1254 42.2173 43.6833 7472.48万 1.22%
2023-02-14 46.8951 47.4508 43.1485 43.1485 8643.29万 -7.99%
2023-02-13 45.5897 48.5322 44.4661 46.8986 8705.25万 2.87%
2023-02-12 43.7177 46.5781 42.8651 45.5823 7272.82万 4.27%
2023-02-11 44.4625 45.3499 42.1219 43.7064 8944.2万 -1.7%
2023-02-10 45.7566 45.8061 42.9586 44.4625 6013.8万 -2.83%
2023-02-09 45.5578 47.0943 45.2615 45.7566 6350.24万 0.44%
2023-02-08 44.3054 46.2846 43.0372 45.5653 6140.89万 2.84%
2023-02-07 44.2865 44.719 43.0541 44.3352 5026.36万 0.11%
2023-02-06 46.9236 47.4028 43.8206 44.2815 5519.05万 -5.63%
2023-02-05 47.3336 47.575 46.2207 46.9433 4866.53万 -0.82%
2023-02-04 47.3577 47.7957 45.5597 47.3477 6192.63万 -0.02%
2023-02-03 44.301 48.2916 44.2464 47.3327 7408.98万 6.84%
2023-02-02 45.5784 45.9248 44.0512 44.2987 4911.9万 -2.81%
2023-02-01 45.2083 45.5959 43.8348 45.5959 5589.53万 0.86%
2023-01-31 47.7661 47.81 44.102 45.1826 6877.67万 -5.41%
2023-01-30 45.1714 47.9553 44.9451 47.7661 5954.31万 5.74%
2023-01-29 45.6454 46.9744 44.6558 45.17 4838.13万 -1.04%
2023-01-28 45.5663 47.0511 45.1405 45.6277 5276.92万 0.13%
2023-01-27 44.1567 46.4462 43.8619 45.5276 5790.42万 3.1%
2023-01-26 47.2124 47.6491 43.6429 44.1567 6033.54万 -6.47%
2023-01-25 46.999 48.246 46.5272 47.2149 5747.73万 0.46%
2023-01-24 48.1705 48.7416 46.3942 46.9917 5710.14万 -2.45%
2023-01-23 48.1152 49.6139 47.6282 48.1988 5150.93万 0.17%
2023-01-22 46.3574 49.3589 46.2592 48.1871 7748.32万 3.95%
2023-01-21 43.8864 46.7321 43.2166 46.3544 5660.17万 5.62%
2023-01-20 42.9592 45.0124 41.3686 43.9095 6560.85万 2.21%
2023-01-19 43.4095 45.5401 41.7437 42.8319 6952.41万 -1.33%
2023-01-18 42.6339 43.7904 41.9919 43.3602 6911.99万 1.7%
2023-01-17 45.3876 45.9426 41.6247 42.6534 8234.3万 -6.02%
2023-01-16 46.5664 46.9642 44.3155 45.387 6139.45万 -2.53%
2023-01-15 44.5256 48.5438 43.9031 46.6007 7054.21万 4.66%
2023-01-14 43.9318 45.9284 43.8813 44.5221 4247.66万 1.34%
2023-01-13 42.6892 45.2923 42.5421 43.906 4232.88万 2.85%
2023-01-12 42.9054 44.3976 42.5496 42.6607 3670.99万 -0.57%
2023-01-11 44.2926 44.9191 42.2087 42.9039 3508.13万 -3.14%
2023-01-10 41.6767 44.402 41.2526 44.2768 3439.92万 6.24%
2023-01-09 41.9438 42.0388 41.1031 41.6885 3193.51万 -0.61%
2023-01-08 40.9419 42.8627 40.6553 41.9525 4603.7万 2.47%
2023-01-07 40.0395 40.9823 38.7805 40.9816 4090.38万 2.35%
2023-01-06 40.6351 41.294 39.8127 40.04 4004.46万 -1.46%
2023-01-05 40.039 41.5175 39.5529 40.6285 4685.46万 1.47%
2023-01-04 38.2373 40.5385 38.2373 40.0786 4976.87万 4.82%
2023-01-03 36.8356 38.27 36.5399 38.2622 3457.43万 3.87%
2023-01-02 38.1095 38.1608 36.5123 36.836 3010.35万 -3.34%
2023-01-01 37.9912 38.4033 37.593 38.1065 3374.87万 0.3%

回顶部