ghst币今日最新价格 实时

$ 1.23 涨幅：+4.30%
更新时间：2024-07-01 06:30:04

24H最高/最低价格

H：¥10.901 / $1.5
L：¥10.2469 / $1.41

2021年最高价格/最低价格

H：¥72.38 / $9.96 (2021-06-18)
L：¥3.54 / $0.49 (2021-01-13)

历史最高/最低价格

H：¥26.38 / $3.63
L：¥3.5387 / $0.486933

Aavegotchi交易平台推荐

欧易OKX 币安Binance
ghst走势图加载中...
  • ghst币历史价格表
  • ghst币概况
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 2.3862 2.3874 2.3221 2.3433 2385.47万 -1.8%
2021-12-29 2.4195 2.4225 2.3529 2.3862 2930.96万 -1.38%
2021-12-28 2.3959 2.4294 2.3939 2.4203 1959.06万 1.02%
2021-12-27 2.3701 2.4154 2.365 2.3964 2359.91万 1.11%
2021-12-26 2.3989 2.4076 2.3617 2.3703 2028.05万 -1.19%
2021-12-25 2.4077 2.4476 2.3754 2.3985 3081.88万 -0.38%
2021-12-24 2.371 2.4192 2.3603 2.4079 2307.02万 1.56%
2021-12-23 2.3759 2.4073 2.3673 2.3709 2079.37万 -0.21%
2021-12-22 2.3441 2.4092 2.337 2.3732 2396.34万 1.24%
2021-12-21 2.3456 2.3575 2.3212 2.3437 1987.3万 -0.08%
2021-12-20 2.3936 2.4278 2.3439 2.3455 2264.94万 -2.01%
2021-12-19 2.3518 2.434 2.3468 2.3922 2916万 1.72%
2021-12-18 2.3895 2.4235 2.326 2.3484 2345.35万 -1.72%
2021-12-17 2.3306 2.4291 2.3282 2.3902 2989.34万 2.56%
2021-12-16 2.3452 2.3729 2.3234 2.3291 2672万 -0.69%
2021-12-15 2.3714 2.3884 2.341 2.3462 3624.95万 -1.06%
2021-12-14 2.4085 2.4574 2.368 2.3724 3180.47万 -1.5%
2021-12-13 2.4079 2.4585 2.3974 2.411 2737.47万 0.13%
2021-12-12 2.4542 2.4616 2.4002 2.4089 3324.84万 -1.85%
2021-12-11 2.4379 2.4907 2.3981 2.4532 3953.25万 0.63%
2021-12-10 2.4943 2.5258 2.4301 2.4302 3197.44万 -2.57%
2021-12-09 2.5244 2.5458 2.4748 2.492 3553.46万 -1.28%
2021-12-08 2.5112 2.5614 2.4788 2.5262 3828.66万 0.6%
2021-12-07 2.5255 2.5552 2.4749 2.5122 3762.84万 -0.53%
2021-12-06 2.5832 2.6174 2.52 2.5252 4057.19万 -2.25%
2021-12-05 2.7348 2.7748 2.4923 2.5798 7446.43万 -5.67%
2021-12-04 2.8964 2.9056 2.7328 2.7337 3552.66万 -5.62%
2021-12-03 2.8745 2.9882 2.8162 2.8947 5444.13万 0.7%
2021-12-02 2.8739 2.9105 2.8384 2.8743 4311.38万 0.01%
2021-12-01 2.8294 2.913 2.8054 2.8743 4627.06万 1.59%
2021-11-30 2.7852 2.8822 2.717 2.8289 5290.7万 1.57%
2021-11-29 2.8529 2.8635 2.7646 2.7861 4032.99万 -2.34%
2021-11-28 2.8746 2.937 2.803 2.8531 6103.65万 -0.75%
2021-11-27 3.0056 3.0573 2.7177 2.8773 1.1亿 -4.27%
2021-11-26 2.6565 3.2705 2.642 3.0059 1.7亿 13.15%
2021-11-25 2.5926 2.7082 2.5466 2.6568 6282.06万 2.48%
2021-11-24 2.5473 2.6741 2.5146 2.5926 5871.06万 1.78%
2021-11-23 2.6478 2.655 2.5315 2.5492 5522.38万 -3.72%
2021-11-22 2.4928 2.8576 2.4904 2.6468 1.3亿 6.18%
2021-11-21 2.4101 2.5961 2.3807 2.4914 7082.39万 3.37%
2021-11-20 2.2586 2.4177 2.2137 2.4107 7632.92万 6.73%
2021-11-19 2.2355 2.3007 2.2203 2.2586 3940.21万 1.03%
2021-11-18 2.2237 2.2717 2.1887 2.236 5543.54万 0.55%
2021-11-17 2.1657 2.6704 2.1344 2.2267 5958.99万 2.82%
2021-11-16 2.209 2.2407 2.1618 2.1645 2262.32万 -2.01%
2021-11-15 2.2037 2.244 2.2016 2.2087 2741.44万 0.23%
2021-11-14 2.1344 2.2437 2.124 2.2032 4068.6万 3.22%
2021-11-13 2.1444 2.2216 2.1304 2.1332 3461.74万 -0.52%
2021-11-12 2.1747 2.1772 2.1196 2.145 2703.97万 -1.37%
2021-11-11 2.1839 2.2039 2.1479 2.1745 2548.91万 -0.43%
2021-11-10 2.2023 2.2201 2.183 2.1835 2046.88万 -0.85%
2021-11-09 2.2196 2.2201 2.1954 2.2019 1923.93万 -0.8%
2021-11-08 2.2376 2.3351 2.2185 2.2198 2340.2万 -0.8%
2021-11-07 2.2734 2.2751 2.2367 2.2382 1903.5万 -1.55%
2021-11-06 2.2661 2.4037 2.2588 2.2717 3809.44万 0.25%
2021-11-05 2.3233 2.3249 2.2544 2.2656 3567.08万 -2.48%
2021-11-04 2.3199 2.3921 2.2895 2.3233 3636.86万 0.15%
2021-11-03 2.33 2.4578 2.2628 2.32 5416.3万 -0.43%
2021-11-02 2.4459 2.4543 2.2953 2.3292 5771.66万 -4.77%
2021-11-01 2.4304 2.6657 2.3963 2.445 1.1亿 0.6%
2021-10-31 2.2698 2.4811 2.2674 2.431 7331.69万 7.1%
2021-10-30 2.0703 2.3761 2.0412 2.2733 1.0亿 9.81%
2021-10-29 2.1162 2.1705 2.0558 2.0702 7396.42万 -2.17%
2021-10-28 1.9394 2.2549 1.926 2.1136 1.2亿 8.98%
2021-10-27 1.8969 1.9744 1.879 1.9393 3438.78万 2.24%
2021-10-26 1.8455 1.9072 1.8239 1.8969 2599.38万 2.79%
2021-10-25 1.8416 1.8758 1.8222 1.8443 2536.92万 0.15%
2021-10-24 1.7825 1.8524 1.7797 1.8416 2484.94万 3.32%
2021-10-23 1.7755 1.8072 1.7615 1.7831 2031.29万 0.43%
2021-10-22 1.7957 1.8172 1.7647 1.7776 2301.87万 -1.01%
2021-10-21 1.771 1.8287 1.7562 1.7957 2478.01万 1.39%
2021-10-20 1.8454 1.8587 1.7645 1.7709 4838.81万 -4.04%
2021-10-19 1.709 2.5712 1.6966 1.8577 1.1亿 8.7%
2021-10-18 1.7013 1.7566 1.7013 1.7083 2186.37万 0.41%
2021-10-17 1.6905 1.714 1.6741 1.7037 2245.79万 0.78%
2021-10-16 1.6891 1.7128 1.6472 1.6809 3124.42万 -0.49%
2021-10-15 1.6585 1.6894 1.6555 1.6891 2065.84万 1.85%
2021-10-14 1.627 1.6711 1.6184 1.658 2369.36万 1.91%
2021-10-13 1.6387 1.6643 1.6114 1.6289 2355.47万 -0.6%
2021-10-12 1.6349 1.6539 1.6333 1.6391 1939.62万 0.26%
2021-10-11 1.6609 1.6811 1.6504 1.6653 1682.67万 0.26%
2021-10-10 1.6609 1.6622 1.6504 1.6519 1657.41万 -0.54%
2021-10-09 1.6446 1.688 1.6367 1.6524 1993.82万 0.47%
2021-10-08 1.6765 1.678 1.6307 1.6446 2046.72万 -1.9%
2021-10-07 1.6687 1.7006 1.6293 1.6768 2289.87万 0.49%
2021-10-06 1.6571 1.8618 1.6534 1.6692 4639.64万 0.73%
2021-10-05 1.6038 1.6698 1.6018 1.6555 2739.1万 3.22%
2021-10-04 1.6245 1.6324 1.6023 1.6059 1914.25万 -1.14%
2021-10-03 1.6229 1.6761 1.5726 1.6247 2896.06万 0.11%
2021-10-02 1.568 1.6414 1.5623 1.6215 2466.22万 3.41%
2021-10-01 1.5621 1.5866 1.5537 1.57 2886.64万 0.51%
2021-09-30 1.555 1.595 1.5489 1.5635 2996.8万 0.55%
2021-09-29 1.578 1.602 1.5538 1.5543 2853.71万 -1.5%
2021-09-28 1.5801 1.6031 1.5682 1.5763 2670.35万 -0.24%
2021-09-27 1.5869 1.588 1.5406 1.5805 2670.95万 -0.4%
2021-09-26 1.6139 1.627 1.5238 1.5861 3529.9万 -1.72%
2021-09-25 1.638 1.6622 1.6004 1.612 2735.14万 -1.59%
2021-09-24 1.6316 1.671 1.6208 1.6382 3055.26万 0.4%
2021-09-23 1.6618 1.6821 1.6106 1.6324 3595.53万 -1.77%
2021-09-22 1.651 1.9104 1.6122 1.6608 5624.67万 0.59%
2021-09-21 1.6922 2.1851 1.6355 1.6509 6601.5万 -2.44%
2021-09-20 1.7017 1.7263 1.6807 1.6916 2009.93万 -0.59%
2021-09-19 1.7315 1.7645 1.6985 1.7016 2676.33万 -1.73%
2021-09-18 1.7133 1.7666 1.6989 1.7311 3145.75万 1.04%
2021-09-17 1.7196 1.7416 1.6984 1.7129 2689.38万 -0.39%
2021-09-16 1.714 1.7295 1.6886 1.7203 2055.86万 0.37%
2021-09-15 1.7017 1.7423 1.6908 1.7163 2858.38万 0.86%
2021-09-14 1.7236 1.7445 1.6828 1.7004 2975.32万 -1.35%
2021-09-13 1.7349 1.7797 1.7005 1.7237 2881.59万 -0.65%
2021-09-12 1.734 1.7706 1.7067 1.7349 3312.46万 0.05%
2021-09-11 1.7849 1.8006 1.7225 1.7317 3442.13万 -2.98%
2021-09-10 1.7336 1.8097 1.7232 1.7902 3101.65万 3.26%
2021-09-09 1.7738 1.7994 1.7234 1.7334 3584.62万 -2.28%
2021-09-08 1.8573 1.8858 1.7109 1.7708 3881.59万 -4.66%
2021-09-07 1.8538 1.8852 1.8447 1.8587 3047.7万 0.26%
2021-09-06 1.8814 1.9218 1.849 1.8543 3744.88万 -1.44%
2021-09-05 1.8566 1.9295 1.8331 1.8814 3515.31万 1.34%
2021-09-04 1.869 1.8942 1.8412 1.8574 2737.93万 -0.62%
2021-09-03 1.8709 1.9219 1.8509 1.8694 3619.15万 -0.08%
2021-09-02 1.9252 1.9319 1.8636 1.8722 3373.93万 -2.75%
2021-09-01 1.9801 2.0248 1.923 1.9244 4213.82万 -2.81%
2021-08-31 2.0093 2.041 1.9654 1.983 3975.19万 -1.31%
2021-08-30 2.0205 2.0396 1.981 2.0111 3483.99万 -0.47%
2021-08-29 2.0514 2.0701 2.0025 2.0214 3586.93万 -1.46%
2021-08-28 2.1042 2.2945 2.0179 2.0489 7270.79万 -2.63%
2021-08-27 2.0474 2.1539 1.9808 2.1059 5981.9万 2.86%
2021-08-26 2.0131 2.0731 1.9552 2.0478 4744.99万 1.72%
2021-08-25 2.0798 2.1393 2.0097 2.0133 3533.43万 -3.2%
2021-08-24 2.0591 2.1347 2.0451 2.0795 4206.03万 0.99%
2021-08-23 2.121 2.1413 2.0573 2.059 4102.18万 -2.92%
2021-08-22 2.1529 2.1935 2.1156 2.1201 4606.68万 -1.52%
2021-08-21 2.2394 2.3437 2.1522 2.1536 9516.76万 -3.83%
2021-08-20 2.0128 2.3958 1.9622 2.2429 9284.34万 11.43%
2021-08-19 2.1115 2.1452 1.9984 2.012 4218.5万 -4.71%
2021-08-18 2.1191 2.1475 2.0779 2.112 4503.99万 -0.34%
2021-08-17 2.2336 2.2395 2.1082 2.1205 3978.65万 -5.06%
2021-08-16 2.2133 2.2688 2.144 2.239 6744.49万 1.16%
2021-08-15 1.9807 2.4661 1.9736 2.2146 1.5亿 11.81%
2021-08-14 1.9086 1.9933 1.8657 1.9796 5865.77万 3.72%
2021-08-13 1.8579 1.9495 1.7995 1.9052 6133.24万 2.55%
2021-08-12 1.8282 1.9111 1.7986 1.8574 5351.36万 1.6%
2021-08-11 1.789 1.8478 1.7424 1.8285 4838.1万 2.21%
2021-08-10 1.7707 1.8094 1.7318 1.7937 4263.81万 1.3%
2021-08-09 1.8197 1.8483 1.7701 1.7717 4452.62万 -2.64%
2021-08-08 1.866 1.9102 1.815 1.8184 4486.45万 -2.55%
2021-08-07 1.9217 1.9812 1.8419 1.8705 5230.59万 -2.66%
2021-08-06 1.9261 2.0287 1.8902 1.9212 6931.41万 -0.25%
2021-08-05 1.861 1.9539 1.8368 1.9247 6069.92万 3.42%
2021-08-04 2.0054 2.0277 1.8558 1.8627 8214万 -7.12%
2021-08-03 1.6653 2.0334 1.6472 2.0059 1.1亿 20.45%
2021-08-02 1.5781 1.711 1.5741 1.6658 6364.22万 5.56%
2021-08-01 1.5442 1.6244 1.538 1.5781 4068.76万 2.2%
2021-07-31 1.6738 1.7171 1.5439 1.5439 4560.13万 -7.76%
2021-07-30 1.796 1.8612 1.6726 1.6746 7480.83万 -6.76%
2021-07-29 1.7269 1.9835 1.7166 1.795 1.3亿 3.94%
2021-07-28 1.3908 1.7811 1.3871 1.7274 1.3亿 24.2%
2021-07-27 1.1709 1.4281 1.1664 1.3903 7688.25万 18.74%
2021-07-26 1.1639 1.1943 1.1537 1.1716 2715.88万 0.66%
2021-07-25 1.1117 1.1665 1.1018 1.1645 2914.77万 4.75%
2021-07-24 1.1066 1.1266 1.1059 1.1116 2985.07万 0.45%
2021-07-23 1.104 1.1146 1.0788 1.1063 3903.62万 0.21%
2021-07-22 1.0687 1.1052 1.0608 1.1049 3070.75万 3.39%
2021-07-21 1.0982 1.1016 1.0633 1.0689 3092万 -2.67%
2021-07-20 1.133 1.1338 1.0975 1.0982 2137.3万 -3.07%
2021-07-19 1.0985 1.1406 1.098 1.1319 4305.78万 3.04%
2021-07-18 1.1337 1.1347 1.0958 1.0986 3798.82万 -3.1%
2021-07-17 1.1577 1.1993 1.1171 1.1277 6643.96万 -2.59%
2021-07-16 1.0245 1.1902 1.0237 1.157 1.0亿 12.93%
2021-07-15 1.0124 1.0377 1.0065 1.0249 3841.77万 1.23%
2021-07-14 1.0124 1.0225 1.0053 1.0126 2227.9万 0.02%
2021-07-13 1.0321 1.0591 1.012 1.0122 2315.48万 -1.93%
2021-07-12 1.0261 1.0355 1.0149 1.0332 2656.59万 0.69%
2021-07-11 1.0192 1.0308 1.0106 1.0261 2478.61万 0.68%
2021-07-10 1.0085 1.0194 0.996 1.019 2513.02万 1.04%
2021-07-09 1.0495 1.0735 1.0001 1.0082 3502.8万 -3.94%
2021-07-08 1.0059 1.0504 0.9898 1.0482 4392.48万 4.21%
2021-07-07 0.972 1.0084 0.9635 1.0064 3106.07万 3.54%
2021-07-06 0.9819 0.993 0.9625 0.9723 1844.05万 -0.98%
2021-07-05 0.9736 0.9967 0.9646 0.9837 2048.31万 1.04%
2021-07-04 0.9812 0.9883 0.9603 0.9736 2512.11万 -0.77%
2021-07-03 0.9701 0.9915 0.9577 0.9818 2988.54万 1.21%
2021-07-02 0.9549 0.9878 0.953 0.97 2667.16万 1.58%
2021-07-01 0.967 0.9683 0.9528 0.955 2368.89万 -1.24%
2021-06-30 0.9676 0.9693 0.9497 0.9669 2437.48万 -0.07%
2021-06-29 0.9529 0.9699 0.938 0.9684 2720.19万 1.63%
2021-06-28 0.9516 0.9748 0.941 0.9534 3084.25万 0.19%
2021-06-27 0.9503 0.966 0.9388 0.9516 3190.7万 0.14%
2021-06-26 0.9712 0.9865 0.9439 0.9517 2392.29万 -2.01%
2021-06-25 0.9738 0.9899 0.9625 0.9711 2617.33万 -0.28%
2021-06-24 0.9386 0.9814 0.9279 0.9742 4022.87万 3.79%
2021-06-23 1.0053 1.0065 0.9202 0.9404 6394.19万 -6.46%
2021-06-22 1.0215 1.0377 0.9905 1.0051 3508.23万 -1.61%
2021-06-21 1.0293 1.0376 1.0141 1.0215 1779.54万 -0.76%
2021-06-20 1.0354 1.0396 1.0216 1.0292 1667.96万 -0.6%
2021-06-19 1.047 1.0575 1.0344 1.0355 1723.64万 -1.1%
2021-06-18 1.0449 1.0666 1.0378 1.0476 1662.64万 0.26%
2021-06-17 1.0547 1.0636 1.0415 1.045 1780.68万 -0.92%
2021-06-16 1.0672 1.068 1.0451 1.0551 1738.27万 -1.13%
2021-06-15 1.0367 1.0862 1.0348 1.0679 2633.81万 3.01%
2021-06-14 1.0436 1.0508 1.0266 1.0375 2056.54万 -0.58%
2021-06-13 1.0682 1.0805 1.0429 1.0433 2580.35万 -2.33%
2021-06-12 1.0307 1.1377 1.0244 1.0732 3629.27万 4.12%
2021-06-11 1.0441 1.0508 1.0188 1.0309 2290.59万 -1.26%
2021-06-10 1.0131 1.0738 1.0067 1.0457 2627.76万 3.22%
2021-06-09 1.049 1.0501 1.0007 1.0145 2609.89万 -3.29%
2021-06-08 1.0499 1.0697 1.0338 1.0491 2078.93万 -0.08%
2021-06-07 1.0492 1.0527 1.0363 1.0502 1839.51万 0.1%
2021-06-06 1.0617 1.0774 1.0337 1.0496 2553.85万 -1.14%
2021-06-05 1.0731 1.0849 1.0312 1.0611 3342.14万 -1.12%
2021-06-04 1.0829 1.0838 1.0613 1.073 2893.37万 -0.91%
2021-06-03 1.0641 1.0839 1.0614 1.0827 2775.73万 1.75%
2021-06-02 1.0879 1.0971 1.062 1.064 3252.8万 -2.2%
2021-06-01 1.0803 1.0993 1.0529 1.0879 3506.46万 0.7%
2021-05-31 1.0829 1.1086 1.0642 1.0798 3568.33万 -0.29%
2021-05-30 1.107 1.1281 1.0775 1.0867 4040.06万 -1.83%
2021-05-29 1.1534 1.1682 1.087 1.107 3698.94万 -4.02%
2021-05-28 1.096 1.2394 1.0901 1.1536 6307.9万 5.26%
2021-05-27 1.0709 1.1419 1.042 1.0957 4734.58万 2.32%
2021-05-26 1.0558 1.131 1.0308 1.0724 4712.08万 1.57%
2021-05-25 1.0372 1.0702 1.0051 1.0562 4711.25万 1.83%
2021-05-24 1.0946 1.0989 1.0295 1.0361 4071.23万 -5.34%
2021-05-23 1.1293 1.1622 1.0859 1.0948 5354.16万 -3.05%
2021-05-22 1.1922 1.2385 1.1291 1.1313 4447.18万 -5.11%
2021-05-21 1.1925 1.2665 1.133 1.193 7748.77万 0.04%
2021-05-20 1.3297 1.3634 0.9771 1.1921 8211.46万 -10.35%
2021-05-19 1.332 1.3898 1.3063 1.3282 5173.92万 -0.29%
2021-05-18 1.3372 1.3795 1.2865 1.3335 6393.15万 -0.28%
2021-05-17 1.3407 1.3711 1.3108 1.3385 4663.19万 -0.16%
2021-05-16 1.3549 1.4029 1.3227 1.3417 6245.59万 -0.97%
2021-05-15 1.2758 1.3682 1.2606 1.354 5503.37万 6.13%
2021-05-14 1.3986 1.408 1.2635 1.2762 8033.06万 -8.75%
2021-05-13 1.377 2.5243 1.3619 1.3922 1.0亿 1.1%
2021-05-12 1.4039 1.4157 1.3465 1.3758 6625.7万 -2%
2021-05-11 1.4772 1.4899 1.3774 1.4048 6364.52万 -4.9%
2021-05-10 1.4625 1.5241 1.4314 1.4773 7495.74万 1.01%
2021-05-09 1.4285 1.5818 1.4049 1.4629 6715.86万 2.41%
2021-05-08 1.4914 1.4926 1.4101 1.4262 6230.94万 -4.37%
2021-05-07 1.6002 1.6105 1.4826 1.4902 5756.48万 -6.87%
2021-05-06 1.5896 1.6668 1.551 1.6006 9576.08万 0.69%
2021-05-05 1.8491 1.9216 1.5714 1.59 1.5亿 -14.01%
2021-05-04 1.3587 1.9448 1.3565 1.8513 2.5亿 36.26%
2021-05-03 1.3823 1.4129 1.3392 1.3579 5115.02万 -1.77%
2021-05-02 1.4005 1.5425 1.375 1.3852 7251.96万 -1.09%
2021-05-01 1.3217 1.4552 1.2815 1.4001 7340.11万 5.93%
2021-04-30 1.3207 1.4251 1.301 1.3214 8346.15万 0.05%
2021-04-29 1.1216 1.4396 1.1024 1.3237 1.1亿 18.02%
2021-04-28 1.0539 1.1729 1.0523 1.1214 4417.02万 6.4%
2021-04-27 1.0479 1.0835 1.0246 1.0562 3403.3万 0.79%
2021-04-26 1.0292 1.072 1.0223 1.0478 2632.23万 1.81%
2021-04-25 1.0392 1.0407 1.0216 1.0291 2635.06万 -0.97%
2021-04-24 1.0772 1.0878 1.0234 1.0375 4496.59万 -3.69%
2021-04-23 1.1038 1.1044 1.0627 1.0796 3124.2万 -2.19%
2021-04-22 1.0842 1.1258 1.066 1.103 3275.06万 1.73%
2021-04-21 1.1012 1.1108 1.0285 1.0848 3601.07万 -1.49%
2021-04-20 1.1219 1.1263 1.0943 1.1001 2600.6万 -1.94%
2021-04-19 1.1814 1.1836 1.057 1.1228 4202.2万 -4.96%
2021-04-18 1.1777 1.2146 1.1637 1.1807 3011.13万 0.25%
2021-04-17 1.2043 1.2678 1.1627 1.1772 3413.63万 -2.25%
2021-04-16 1.1877 1.2226 1.1744 1.2037 2857.42万 1.35%
2021-04-15 1.2174 1.2233 1.1593 1.1875 3045.84万 -2.46%
2021-04-14 1.2205 1.2457 1.2001 1.2173 2453.08万 -0.26%
2021-04-13 1.248 1.2612 1.2155 1.2202 3402万 -2.23%
2021-04-12 1.223 1.3443 1.2098 1.2474 3643.83万 2%
2021-04-11 1.2458 1.2472 1.2021 1.2224 2962.06万 -1.88%
2021-04-10 1.2334 1.2746 1.2026 1.2457 3047.79万 1%
2021-04-09 1.2329 1.2428 1.2009 1.234 3333.65万 0.09%
2021-04-08 1.2928 1.2928 1.2232 1.2338 2844.6万 -4.56%
2021-04-07 1.3173 1.3464 1.2788 1.2848 3193.9万 -2.47%
2021-04-06 1.3226 1.3501 1.2943 1.3175 3245.24万 -0.39%
2021-04-05 1.3144 1.3435 1.2817 1.3221 3553.63万 0.59%
2021-04-04 1.3627 1.3747 1.3117 1.3165 3448.11万 -3.39%
2021-04-03 1.401 1.4035 1.3324 1.3629 3696.01万 -2.72%
2021-04-02 1.4053 1.4154 1.3828 1.4 3461.58万 -0.38%
2021-04-01 1.4352 1.4738 1.4013 1.4029 3361.47万 -2.25%
2021-03-31 1.4377 1.4662 1.405 1.434 3242.27万 -0.26%
2021-03-30 1.4027 1.4612 1.3826 1.44 4295.8万 2.66%
2021-03-29 1.3877 1.4119 1.373 1.4043 3213.18万 1.2%
2021-03-28 1.3818 1.4139 1.3563 1.3865 3475.66万 0.34%
2021-03-27 1.3591 1.3991 1.3432 1.3844 3752.54万 1.86%
2021-03-26 1.4514 1.4564 1.3482 1.3603 4019.39万 -6.28%
2021-03-25 1.4087 1.4856 1.3876 1.4512 4472.65万 3.02%
2021-03-24 1.4593 1.4671 1.4033 1.4085 4007.5万 -3.48%
2021-03-23 1.4697 1.4969 1.4413 1.4598 3344万 -0.67%
2021-03-22 1.5307 1.5465 1.4652 1.47 3583.58万 -3.97%
2021-03-21 1.5257 1.5637 1.4934 1.5298 4076.07万 0.27%
2021-03-20 1.5594 1.5704 1.512 1.5257 3877.84万 -2.16%
2021-03-19 1.5327 1.606 1.5234 1.559 4507.6万 1.72%
2021-03-18 1.6023 1.6254 1.5217 1.5315 4275.84万 -4.42%
2021-03-17 1.6302 1.7417 1.5865 1.6033 6136.52万 -1.65%
2021-03-16 1.7167 1.846 1.5937 1.6305 8706.98万 -5.02%
2021-03-15 1.4851 1.7622 1.4649 1.7148 1.2亿 15.47%
2021-03-14 1.3943 1.5078 1.3888 1.4904 6280.92万 6.89%
2021-03-13 1.3696 1.4307 1.3601 1.3959 5059.02万 1.92%
2021-03-12 1.4234 1.4511 1.3381 1.3684 4884.25万 -3.86%
2021-03-11 1.471 1.5004 1.4112 1.4223 5316.93万 -3.31%
2021-03-10 1.4382 1.542 1.4098 1.4694 5650.82万 2.17%
2021-03-09 1.4179 1.4847 1.3976 1.4396 4696.03万 1.53%
2021-03-08 1.4867 1.5023 1.3957 1.4182 4498.74万 -4.61%
2021-03-07 1.5627 1.589 1.4726 1.4847 5010.06万 -4.99%
2021-03-06 1.6372 1.6941 1.5575 1.5597 6438.04万 -4.73%
2021-03-05 1.5615 1.7547 1.5512 1.6365 7165.18万 4.8%
2021-03-04 1.6453 1.7222 1.5541 1.5587 5291.83万 -5.26%
2021-03-03 1.4867 1.8184 1.4832 1.6492 8757.58万 10.93%
2021-03-02 1.3745 1.4927 1.3708 1.4848 3973.88万 8.02%
2021-03-01 1.399 1.4871 1.3483 1.3722 4085.6万 -1.92%
2021-02-28 1.455 1.484 1.3871 1.4077 4255.6万 -3.25%
2021-02-27 1.427 1.5509 1.3377 1.4564 5886.72万 2.06%
2021-02-26 1.2925 1.5054 1.2924 1.425 6637.59万 10.25%
2021-02-25 1.2155 1.314 1.1239 1.2989 5281.64万 6.86%
2021-02-24 1.1805 1.32 0.9943 1.2177 7214.44万 3.15%
2021-02-23 1.3228 1.3796 1.0687 1.1818 5070.18万 -10.66%
2021-02-22 1.2727 1.4381 1.25 1.3234 5367.15万 3.98%
2021-02-21 1.1876 1.4473 1.1725 1.2735 6146.13万 7.23%
2021-02-20 1.2321 1.2866 1.1703 1.1864 4148.58万 -3.71%
2021-02-19 1.1528 1.2801 1.1428 1.2363 4733.8万 7.24%
2021-02-18 1.193 1.2644 1.1326 1.1519 4695.73万 -3.45%
2021-02-17 1.1874 1.2617 1.1214 1.1883 5223.64万 0.08%
2021-02-16 1.1865 1.3069 1.059 1.1857 7137.66万 -0.07%
2021-02-15 1.0427 1.413 1.04 1.186 1.0亿 13.74%
2021-02-14 0.907 1.1067 0.8974 1.0412 7506.71万 14.8%
2021-02-13 0.8451 0.9509 0.8403 0.9097 4260.59万 7.64%
2021-02-12 0.8009 0.8795 0.7942 0.8488 3246.35万 5.98%
2021-02-11 0.7901 0.8749 0.789 0.8013 3121.99万 1.42%
2021-02-10 0.8125 0.8432 0.7891 0.7892 2889.95万 -2.87%
2021-02-09 0.7697 0.971 0.7643 0.8126 4086.56万 5.57%
2021-02-08 0.7506 0.8623 0.7205 0.7698 3557.99万 2.56%
2021-02-07 0.7579 0.7888 0.6969 0.7506 3424.65万 -0.96%
2021-02-06 0.6941 0.7857 0.6836 0.7579 3963.55万 9.19%
2021-02-05 0.6691 0.732 0.667 0.6942 2776.89万 3.75%
2021-02-04 0.6576 0.7163 0.6565 0.6695 2260.32万 1.81%
2021-02-03 0.6622 0.6886 0.6566 0.6581 2516.22万 -0.62%
2021-02-02 0.6499 0.6782 0.6216 0.6614 2442.58万 1.77%
2021-02-01 0.6532 0.6966 0.6414 0.6504 2426.04万 -0.43%
2021-01-31 0.6802 0.706 0.6431 0.6525 2602.44万 -4.07%
2021-01-30 0.7124 0.7361 0.6667 0.6804 2954.61万 -4.49%
2021-01-29 0.6158 0.7432 0.6007 0.7116 3783.77万 15.56%
2021-01-28 0.6434 0.6434 0.6028 0.6181 2740.37万 -3.93%
2021-01-27 0.5953 0.6607 0.5767 0.6416 2728.62万 7.78%
2021-01-26 0.5819 0.6316 0.573 0.5966 2215.72万 2.53%
2021-01-25 0.5793 0.6015 0.5709 0.5818 2054.16万 0.43%
2021-01-24 0.5682 0.6023 0.559 0.5807 2068.03万 2.2%
2021-01-23 0.6101 0.6346 0.5413 0.5686 2593.65万 -6.8%
2021-01-22 0.5501 0.6431 0.5328 0.6098 3731.35万 10.85%
2021-01-21 0.5447 0.5938 0.5254 0.5504 2633.41万 1.05%
2021-01-20 0.5357 0.5648 0.523 0.5442 2287.98万 1.59%
2021-01-19 0.533 0.6678 0.5082 0.5356 2829.36万 0.49%
2021-01-18 0.5275 0.546 0.5203 0.5331 2170.67万 1.06%
2021-01-17 0.5186 0.5447 0.5147 0.5277 2003.59万 1.75%
2021-01-16 0.5196 0.5451 0.5068 0.5163 2106.29万 -0.64%
2021-01-15 0.5342 0.5359 0.5009 0.5195 2162.17万 -2.75%
2021-01-14 0.5357 0.5384 0.4988 0.5337 2305.84万 -0.37%
2021-01-13 0.5347 0.5476 0.4868 0.5353 2430.05万 0.11%
2021-01-12 0.5358 0.5604 0.4946 0.5336 2595.06万 -0.41%
2021-01-11 0.5442 0.5712 0.5203 0.5365 1937.05万 -1.41%
2021-01-10 0.5342 0.5604 0.5166 0.5445 2237.42万 1.93%
2021-01-09 0.5251 0.5526 0.5183 0.5351 2253.77万 1.9%
2021-01-08 0.5491 0.5667 0.5185 0.525 2042.48万 -4.39%
2021-01-07 0.5705 0.575 0.5454 0.5499 2221.62万 -3.61%
2021-01-06 0.5554 0.5914 0.5399 0.5701 2205.77万 2.65%
2021-01-05 0.6055 0.6223 0.5232 0.557 2732.57万 -8.01%
2021-01-04 0.6108 0.6298 0.5645 0.6078 2632.69万 -0.49%
2021-01-03 0.5681 0.6145 0.5534 0.6099 2624.49万 7.36%
2021-01-02 0.5606 0.5777 0.5158 0.567 2633.51万 1.14%
2021-01-01 0.5652 0.577 0.5399 0.5602 1984.62万 -0.88%

回顶部