zen币今日最新价格 实时

$ 6.6 涨幅：+2.08%
更新时间：2024-07-01 05:45:04

24H最高/最低价格

H：¥53.4873 / $7.36
L：¥51.0164 / $7.02

2019年最高价格/最低价格

H：¥72.23 / $9.94 (2019-07-10)
L：¥72.97 / $10.04 (2019-06-24)

历史最高/最低价格

H：¥1205.79 / $165.92
L：¥23.6914 / $3.26

Horizen交易平台推荐

欧易OKX 币安Binance
zen走势图加载中...
  • zen币历史价格表
  • zen币概况
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
2019-12-30 6.18853349 6.93936033 6.18853349 6.93936033 62.37万 12.13%
2019-12-29 6.07743674 6.37957919 6.02347942 6.1886934 19.76万 1.83%
2019-12-28 6.42702673 6.57201011 5.94776678 6.09101948 41.49万 -5.23%
2019-12-27 6.66803973 6.73404276 6.27557659 6.42943243 28.96万 -3.58%
2019-12-26 6.72641969 6.77893166 6.6531319 6.67700067 12.43万 -0.73%
2019-12-25 6.99642362 7.12870204 6.6447961 6.74323352 37.22万 -3.62%
2019-12-24 7.01126421 8.34806204 6.88110435 6.99293398 97.84万 -0.26%
2019-12-23 6.55472748 7.31058009 6.47648526 7.00969612 62.78万 6.94%
2019-12-22 6.9316354 7.09079872 6.56338894 6.56406393 46.5万 -5.3%
2019-12-21 7.39897135 7.53483643 6.90918914 6.91919779 45.19万 -6.48%
2019-12-20 6.61828124 7.4546378 6.59895656 7.381327 70.68万 11.53%
2019-12-19 7.21982202 7.53926786 6.26000354 6.64180675 109.32万 -8.01%
2019-12-18 6.3517184 8.06573 6.18312215 7.32040616 242.44万 15.25%
2019-12-17 6.70592864 6.70592864 6.31220068 6.34654754 38.75万 -5.36%
2019-12-16 5.85489961 7.28018741 5.83386381 6.7100053 155.25万 14.6%
2019-12-15 6.04177026 6.06110757 5.87255524 5.88739948 17.83万 -2.56%
2019-12-14 6.01386504 6.08468129 5.91340457 6.04243442 23.67万 0.48%
2019-12-13 6.06535076 6.25464397 5.94407083 6.04033215 41.37万 -0.41%
2019-12-12 6.14007202 6.40273042 5.82062463 6.05238183 67.69万 -1.43%
2019-12-11 5.59806268 6.31818636 5.4941806 6.12517086 118.69万 9.42%
2019-12-10 5.39685118 5.95537681 5.33761443 5.6039065 39.01万 3.84%
2019-12-09 5.38687439 5.41662897 5.26572717 5.41662897 15.34万 0.55%
2019-12-08 5.43162643 5.64602094 5.36977977 5.39212861 29.55万 -0.73%
2019-12-07 4.69531543 5.57079712 4.68744266 5.44075619 76.34万 15.88%
2019-12-06 5.25973035 5.26713873 4.67878995 4.6938022 36.26万 -10.76%
2019-12-05 5.31383486 5.34407378 4.91776088 5.27259138 30.26万 -0.78%
2019-12-04 5.41848085 5.68300902 5.274958 5.31299377 24.57万 -1.95%
2019-12-03 5.4127238 5.53829137 5.3097629 5.4048881 16.9万 -0.14%
2019-12-02 5.55320018 5.75851222 5.3442399 5.40850517 24.98万 -2.61%
2019-12-01 5.83101318 5.83101318 5.40888595 5.56173393 24.27万 -4.62%
2019-11-30 5.6359761 5.87025098 5.56219517 5.85801968 24.14万 3.94%
2019-11-29 5.58793069 5.77873717 5.45780851 5.60207823 29.69万 0.25%
2019-11-28 5.21923755 5.63690393 5.15834117 5.59344815 68.43万 7.17%
2019-11-27 4.88702361 5.26568553 4.88702361 5.17971937 63.66万 5.99%
2019-11-26 4.76521001 4.85165598 4.35805082 4.84248434 32.67万 1.62%
2019-11-25 5.0514762 5.1329242 4.74086113 4.743562 27.92万 -6.1%
2019-11-24 4.77841248 5.22398274 4.75338378 5.07097578 46.75万 6.12%
2019-11-23 5.09948879 5.62616842 4.44010289 4.75434496 81.28万 -6.77%
2019-11-22 5.29200823 6.18810003 5.03669346 5.09016623 119.85万 -3.81%
2019-11-21 5.17193463 5.38276174 5.07757371 5.27538299 74.71万 2%
2019-11-20 5.26288673 5.54721554 4.94093022 5.15204505 99.14万 -2.11%
2019-11-19 5.50821748 5.56118142 5.1803178 5.26123268 45.6万 -4.48%
2019-11-18 5.79750861 5.81514744 5.50787809 5.5110686 75.79万 -4.94%
2019-11-17 5.67935725 6.33146882 5.67935725 5.8060008 163.98万 2.23%
2019-11-16 5.06521219 6.77353879 5.05332202 5.65866695 320.23万 11.72%
2019-11-15 5.0403248 5.27498237 5.00596021 5.06714261 60.06万 0.53%
2019-11-14 4.84549687 5.04519268 4.8043335 5.04519268 38.19万 4.12%
2019-11-13 4.82342792 4.94844823 4.78561418 4.83196288 32.28万 0.18%
2019-11-12 4.73314994 4.94100146 4.70124298 4.82859779 45万 2.02%
2019-11-11 4.84946836 4.85248421 4.67359331 4.72068412 28.03万 -2.66%
2019-11-10 4.7405688 4.93471234 4.68736595 4.82982438 29.63万 1.88%
2019-11-09 4.62553694 5.33568392 4.62553694 4.75328752 142.45万 2.76%
2019-11-08 4.79361161 4.82201153 4.59988922 4.62233091 19.46万 -3.57%
2019-11-07 4.9085117 4.95699071 4.78141518 4.79744776 15.27万 -2.26%
2019-11-06 4.84348934 4.98485204 4.76474014 4.93739796 34.06万 1.94%
2019-11-05 4.89860595 4.92993525 4.76378699 4.85501259 22.79万 -0.89%
2019-11-04 4.87720089 4.92466712 4.79469405 4.81924681 15.62万 -1.19%
2019-11-03 5.05664712 5.24096205 4.86597225 4.88167024 41.89万 -3.46%
2019-11-02 4.64246983 5.16930866 4.58480828 5.04021817 86.45万 8.57%
2019-11-01 4.77055532 4.8245441 4.54907527 4.64282843 22.52万 -2.68%
2019-10-31 4.64627531 5.11189671 4.5662255 4.76611518 57.85万 2.58%
2019-10-30 4.75694381 4.84861749 4.63264875 4.65548949 25.39万 -2.13%
2019-10-29 4.85531905 4.94952959 4.70816715 4.77742696 36.77万 -1.6%
2019-10-28 5.15221099 5.27291267 4.65039317 4.84980233 80.4万 -5.87%
2019-10-27 4.17897882 5.36440359 4.06439876 5.15533757 145.89万 23.36%
2019-10-26 3.84519513 4.14304437 3.70555326 4.14304437 26.24万 7.75%
2019-10-25 3.4743932 4.03251855 3.4743932 3.84743299 39.63万 10.74%
2019-10-24 4.05726073 4.30844731 3.46085681 3.48916112 58.1万 -14%
2019-10-23 4.24485342 4.33261036 4.00608223 4.05458213 124.69万 -4.48%
2019-10-22 3.87675605 4.69917288 3.71517944 4.19998337 266.67万 8.34%
2019-10-21 3.80023789 4.3219612 3.7176942 3.87602172 202.33万 1.99%
2019-10-20 3.30372288 3.89361329 3.26191716 3.799701 194.08万 15.01%
2019-10-19 3.37883348 3.41110283 3.25075809 3.30483315 201.89万 -2.19%
2019-10-18 3.37582707 3.43340762 3.25746182 3.37763386 80.5万 0.05%
2019-10-17 3.54767429 3.54767429 3.30093215 3.36942821 382.32万 -5.02%
2019-10-16 3.40249275 3.57455944 3.38483095 3.55401173 147.86万 4.45%
2019-10-15 3.37367934 3.45109267 3.32235486 3.40277444 100.08万 0.86%
2019-10-14 3.34262509 3.37980133 3.29187025 3.37085626 62.3万 0.84%
2019-10-13 3.29085071 3.4048817 3.23826091 3.35388407 91.94万 1.92%
2019-10-12 3.42433001 3.50181286 3.27579536 3.28730986 161.27万 -4%
2019-10-11 3.44381296 3.5328898 3.37861723 3.43358743 228.83万 -0.3%
2019-10-10 3.4625652 3.64143199 3.407089 3.44451817 162.8万 -0.52%
2019-10-09 3.41748561 3.51252765 3.35946227 3.46853989 213.36万 1.49%
2019-10-08 3.39385025 3.46831854 3.29528733 3.44517704 311.13万 1.51%
2019-10-07 3.42763734 3.57486257 3.32947358 3.39107994 139.88万 -1.07%
2019-10-06 3.52369108 3.54388684 3.37050082 3.42822563 208.06万 -2.71%
2019-10-05 3.31784317 3.57020846 3.30749755 3.50374063 184.33万 5.6%
2019-10-04 3.42391097 3.44794716 3.29693507 3.29693507 112.82万 -3.71%
2019-10-03 3.36600934 3.45006946 3.30456318 3.38063155 132.22万 0.43%
2019-10-02 3.36707458 3.46386706 3.28769832 3.3811701 426.33万 0.42%
2019-10-01 3.31001164 3.42783143 3.13343737 3.36349035 237.94万 1.62%
2019-09-30 3.43745919 3.56531227 3.24884266 3.32806301 286.32万 -3.18%
2019-09-29 3.27356233 3.57038157 3.27356233 3.43426896 196.54万 4.91%
2019-09-28 3.27819019 3.37012907 3.13507231 3.26772268 198.8万 -0.32%
2019-09-27 3.62663785 3.78062951 3.27253585 3.27253585 306.11万 -9.76%
2019-09-26 3.92928024 4.03189684 3.33784183 3.62723903 1383.35万 -7.69%
2019-09-25 4.15504543 4.33589663 3.89048721 3.95319436 385.28万 -4.86%
2019-09-24 3.95132913 4.30369042 3.95132913 4.14019122 215.24万 4.78%
2019-09-23 4.05530879 4.05757522 3.92196133 3.96132449 171.57万 -2.32%
2019-09-22 4.08437562 4.36688864 4.00011647 4.07869336 185.48万 -0.14%
2019-09-21 4.06391809 4.14259419 4.01228818 4.0981067 170.87万 0.84%
2019-09-20 4.22085997 4.26642239 3.94516887 4.03674247 292.74万 -4.36%
2019-09-19 4.13802367 4.25729878 4.07270928 4.17139414 249.16万 0.81%
2019-09-18 3.96363214 4.07034471 3.93853576 3.96087762 145.04万 -0.07%
2019-09-17 3.97728489 4.11467855 3.93713598 3.95678091 240.77万 -0.52%
2019-09-16 3.93135963 4.00313321 3.92051547 3.98475916 273.3万 1.36%
2019-09-15 3.96162585 4.12396913 3.92386753 3.92903878 155.33万 -0.82%
2019-09-14 4.01348702 4.06185048 3.91396261 3.96848191 92.76万 -1.12%
2019-09-13 4.00313029 4.1232345 3.88892723 4.01202522 113.33万 0.22%
2019-09-12 4.16729206 4.19426153 3.98065041 3.99413252 234.63万 -4.16%
2019-09-11 4.22166078 4.37678383 4.16978785 4.16978785 264.92万 -1.23%
2019-09-10 4.19543564 4.47067992 4.16475925 4.2443004 439.27万 1.16%
2019-09-09 4.14012089 4.32997925 4.1222662 4.21979068 464.02万 1.92%
2019-09-08 4.30724655 4.30724655 3.94353524 4.14729252 308.14万 -3.71%
2019-09-07 4.07523152 4.39688758 4.01453624 4.31894126 182.01万 5.98%
2019-09-06 4.25721854 4.3194395 4.00080208 4.07433263 224.33万 -4.3%
2019-09-05 4.54257338 4.60525713 4.24447546 4.24523566 264.03万 -6.55%
2019-09-04 4.84682877 5.04059764 4.49600445 4.5828885 324.76万 -5.45%
2019-09-03 4.61855 5.04383044 4.61855 4.85171437 148.21万 5.05%
2019-09-02 4.74766491 5.02367141 4.6173559 4.64744656 147.39万 -2.11%
2019-09-01 5.05318769 5.05318769 4.73389025 4.75233466 125.16万 -5.95%
2019-08-31 4.962118 5.08262536 4.70285929 4.78618656 184.74万 -3.55%
2019-08-30 4.92214763 5.20210181 4.89223564 4.962118 429.15万 0.81%
2019-08-29 5.11898055 5.11898055 4.64135975 4.92214763 555.85万 -3.85%
2019-08-28 5.12569067 5.15043702 5.0147022 5.11898055 169.84万 -0.13%
2019-08-27 5.14753114 5.33417023 5.05359172 5.12569067 240.11万 -0.42%
2019-08-26 5.19279345 5.30527978 5.10181239 5.14753114 278.46万 -0.87%
2019-08-25 5.08945932 5.27126539 5.01446062 5.19279345 230.34万 2.03%
2019-08-24 5.04229782 5.25989385 5.02583351 5.08945932 315.17万 0.94%
2019-08-23 5.09283562 5.29308052 4.98347481 5.04229782 462.27万 -0.99%
2019-08-22 5.26478024 5.42794913 4.99748761 5.09283562 451.69万 -3.27%
2019-08-21 5.49646242 5.58970118 5.21920034 5.26478024 168.68万 -4.22%
2019-08-20 5.30386447 5.5353028 5.16777337 5.49646242 150.98万 3.63%
2019-08-19 5.33514422 5.47446091 5.29366984 5.30386447 34.07万 -0.59%
2019-08-18 5.23616099 5.37489967 5.14085434 5.33514422 28.6万 1.89%
2019-08-17 5.1815239 5.44888119 4.98480903 5.23616099 42.29万 1.05%
2019-08-16 4.98814887 5.26340149 4.76007806 5.1815239 53.71万 3.88%
2019-08-15 5.63877366 5.64828206 4.96264287 4.98814887 56.63万 -11.54%
2019-08-14 5.82140772 5.88548865 5.48522733 5.63877366 56.67万 -3.14%
2019-08-13 5.97739999 6.07823589 5.82140772 5.82140772 64.45万 -2.61%
2019-08-12 6.18742649 6.32230008 5.96063357 5.97739999 55.03万 -3.39%
2019-08-11 6.18027582 6.39427191 6.04733948 6.18742649 67.23万 0.12%
2019-08-10 6.98472514 6.98912269 6.14237025 6.18027582 60.82万 -11.52%
2019-08-09 6.85917891 7.28209704 6.64201683 6.98472514 67.68万 1.83%
2019-08-08 6.8176683 6.90788462 6.61038483 6.85917891 49.13万 0.61%
2019-08-07 7.36038016 7.39878758 6.70949035 6.8176683 51.66万 -7.37%
2019-08-06 7.67097327 7.92302624 7.26238532 7.36038016 98.24万 -4.05%
2019-08-05 7.84573136 8.65101162 7.6479515 7.67097327 279.62万 -2.23%
2019-08-04 6.69836796 8.63948356 6.51962856 7.84573136 309.98万 17.13%
2019-08-03 6.48716602 6.71658675 6.35386907 6.69836796 44.14万 3.26%
2019-08-02 6.85388533 6.88358488 6.44751814 6.48716602 39.98万 -5.35%
2019-08-01 6.9777881 7.0323922 6.76610319 6.85388533 24.62万 -1.78%
2019-07-31 6.97604611 7.0777509 6.94920698 6.9777881 23.26万 0.02%
2019-07-29 7.01682817 7.60210051 6.97017319 7.4821478 51.73万 6.63%
2019-07-28 7.71454006 7.77963326 6.9881246 7.01682817 62.81万 -9.04%
2019-07-27 7.22323803 8.69378763 7.16111106 7.71454006 185.14万 6.8%
2019-07-26 6.53906051 7.25700399 6.53481436 7.22323803 60.13万 10.46%
2019-07-25 6.24920252 6.59075736 6.20795953 6.5628268 46.52万 5.02%
2019-07-24 6.31428215 6.41886485 6.19567223 6.24920252 32.05万 -1.03%
2019-07-23 6.34553839 6.39821325 6.13391904 6.31428215 39.81万 -0.49%
2019-07-22 6.25816419 6.35907739 6.20415153 6.32485838 39.57万 1.07%
2019-07-21 6.05932898 6.39214877 6.05932898 6.25816419 42.2万 3.28%
2019-07-20 6.11910004 6.18548994 5.88345461 6.05838939 33.37万 -0.99%
2019-07-19 6.2975848 6.54910161 5.83603121 6.11910004 124.32万 -2.83%
2019-07-18 6.34480848 6.43715994 5.78494569 6.30291073 47.29万 -0.66%
2019-07-17 7.09872138 7.16871853 5.99003935 6.05606096 42.33万 -14.69%
2019-07-16 6.88057534 7.20761184 6.73647511 7.09872138 57.86万 3.17%
2019-07-15 8.04101841 8.05725103 6.95833975 6.96906919 28.87万 -13.33%
2019-07-14 8.19503638 8.28195122 7.82765487 8.04101841 32.05万 -1.88%
2019-07-13 7.94981436 8.31083444 7.83092595 8.20073235 48.57万 3.16%
2019-07-12 8.63367192 8.79995315 7.87268134 7.94981436 45.61万 -7.92%
2019-07-11 9.1519231 10.31663375 8.54504638 8.63367192 74.22万 -5.66%
2019-07-10 9.57933146 9.93855397 9.02918717 9.1519231 53.94万 -4.46%
2019-07-09 9.19718848 9.89560899 9.04212151 9.57933146 68.29万 4.15%
2019-07-08 9.17630406 9.28728713 8.98801978 9.19718848 40.62万 0.23%
2019-07-07 8.94684326 9.34734488 8.94684326 9.17630406 44.86万 2.56%
2019-07-06 8.9754708519 9.3255870802 8.9754708519 9.067943173 121.17万 1.03%
2019-07-05 9.0367246723 9.5010246307 8.8542461203 8.9641974661 163.08万 -0.8%
2019-07-04 9.3788247329 10.3908275123 9.0144034925 9.0559447044 205.7万 -3.44%
2019-07-03 9.0808863056 9.6384051737 8.9728928633 9.3761660676 155.63万 3.25%
2019-07-02 9.1434251409 9.4595674205 8.6109857998 9.0796859258 158.81万 -0.7%
2019-07-01 9.2042851749 9.6692426135 8.6462450956 9.1418582554 144.87万 -0.68%
2019-06-30 10.3616660797 11.6607346561 9.1921381007 9.2042851749 244.12万 -11.17%
2019-06-29 9.5527510064 10.4101702125 9.2009200777 10.3502299461 176.48万 8.35%
2019-06-28 9.9125164058 10.0440531621 9.364889258 9.5606544793 188.53万 -3.55%
2019-06-27 9.2036207131 11.5127498415 9.0960377509 9.8960459266 333.51万 7.52%
2019-06-26 10.0852108555 11.0120365193 8.6240897076 9.2004959917 224.33万 -8.77%
2019-06-25 10.2146000276 10.3906377963 9.7030563097 10.0852108555 97.86万 -1.27%
2019-06-24 10.3706040047 10.4070059938 10.04121971 10.2202497278 54.29万 -1.45%
2019-06-23 10.6276863771 10.9534604947 10.370300853 10.3706040047 91.37万 -2.42%
2019-06-22 10.5246235543 11.7849103783 10.3111682347 10.6262515318 152.74万 0.97%
2019-06-21 10.7181398109 10.8124672996 10.3131388852 10.5075225426 92.03万 -1.97%
2019-06-20 11.241407155 11.4655708232 10.504678961 10.7212166896 85.62万 -4.63%
2019-06-19 10.4896005721 11.5643976614 10.4814938741 11.2477148203 181.48万 7.23%
2019-06-18 10.4372103131 12.7845490152 10.241328111 10.5093047369 256.16万 0.69%
2019-06-17 10.2388391421 10.9615496065 10.2123085853 10.442334419 247.78万 1.99%
2019-06-16 10.4762699297 10.6418834404 10.0971667925 10.2273229377 293.18万 -2.38%
2019-06-15 10.2574966018 10.5847120466 10.2121863134 10.4875368741 293.86万 2.24%
2019-06-14 10.6863077445 10.7070811328 9.7638611833 10.25426661 437.27万 -4.04%
2019-06-13 10.8832998529 11.0816103438 10.6673156687 10.7015208821 556.71万 -1.67%
2019-06-12 10.3071898614 10.8760994063 10.1764665922 10.8760994063 528万 5.52%
2019-06-11 10.6211201897 10.6607697993 10.1155416311 10.3071898614 491.06万 -2.96%
2019-06-10 9.7035037645 10.6523964549 9.5940531427 10.6045854491 563.76万 9.29%
2019-06-09 10.0582679138 10.146300557 9.5928646349 9.7258734878 498.06万 -3.3%
2019-06-08 10.2335714141 10.3968339004 9.856322057 10.0570863351 429.2万 -1.72%
2019-06-07 9.7960502806 10.4756281527 9.6072133981 10.2357047218 495.4万 4.49%
2019-06-06 9.7543142238 10.1468978906 9.3424510383 9.789680707 489.88万 0.36%
2019-06-05 9.6126245883 9.8943711407 9.4674204514 9.7532915482 458.67万 1.46%
2019-06-04 10.4800424133 10.4800424133 9.377715505 9.5852458866 459.91万 -8.54%
2019-06-03 11.3204808502 11.3291463381 10.3225115383 10.4901479075 477.12万 -7.33%
2019-06-02 11.2358983619 11.6554426982 11.1916167051 11.3179901355 502.27万 0.73%
2019-06-01 10.7608965514 11.54500918 10.7253602735 11.2358983619 560.3万 4.41%
2019-05-31 10.5209453362 10.7683655295 10.2152346766 10.7508474274 481.1万 2.19%
2019-05-30 11.2486274273 11.6664682498 10.2604780463 10.5209453362 478.66万 -6.47%
2019-05-29 10.9175774513 11.7485312192 10.4453452353 11.2473057908 478.46万 3.02%
2019-05-28 11.4708738383 11.4708738383 10.8364152075 10.9202375279 333.6万 -4.8%
2019-05-27 10.7499635971 11.5789680747 10.6654532267 11.4749165353 396.71万 6.74%
2019-05-26 10.9670017932 11.0698582717 10.6833634382 10.7445879967 354.82万 -2.03%
2019-05-25 11.2742346778 11.6085024143 10.9075757101 10.9804369577 329.6万 -2.61%
2019-05-24 11.5869095838 11.8272151336 11.2151330109 11.2742346778 305.72万 -2.7%
2019-05-23 11.4625497988 11.7064644839 11.1157074942 11.5863598 316.17万 1.08%
2019-05-22 11.855438299 12.06875615 11.3600252949 11.4676795714 346.55万 -3.27%
2019-05-21 11.9268771808 12.0227772491 11.6181272304 11.8572954897 358.94万 -0.58%
2019-05-20 12.5641975637 12.5641975637 11.5183182175 11.9303032438 520.19万 -5.05%
2019-05-19 11.6026639013 12.9163192099 11.5775736353 12.5610613706 903.94万 8.26%
2019-05-18 12.2484908361 12.3518721831 11.5147706025 11.5985972249 676.67万 -5.31%
2019-05-17 12.808184808 12.8579254125 11.1208962274 12.2484908361 671.08万 -4.37%
2019-05-16 12.9311389713 13.5558772406 11.8724371405 12.8078809865 330.24万 -0.95%
2019-05-15 12.6247578084 13.1244096893 12.1727825727 12.9149318084 266.35万 2.3%
2019-05-14 12.8094444402 13.1889877921 12.0268376527 12.6143368535 263.43万 -1.52%
2019-05-13 12.5106941595 13.1523639395 12.1302059861 12.8031756064 325.22万 2.34%
2019-05-12 12.075347671 12.8777765971 11.7717208606 12.5106941595 344.44万 3.61%
2019-05-11 11.081540408 12.7706338147 10.9710080843 12.0748339247 360.56万 8.96%
2019-05-10 11.6706065426 12.2764219977 10.5761556903 11.0798529007 431.48万 -5.06%
2019-05-09 11.2213584886 12.8296176221 10.3017565045 11.6897984753 633.68万 4.17%
2019-05-08 9.5276411066 11.2213584886 9.4195387629 11.2213584886 314.98万 17.78%
2019-05-07 9.2383806153 9.8787141463 9.224794541 9.5319549615 201.12万 3.18%
2019-05-06 9.4534120902 9.6960424685 9.1841332286 9.2423490355 197.74万 -2.23%
2019-05-05 9.2581445821 9.6925130126 8.8035697009 9.4554439362 257.66万 2.13%
2019-05-04 8.6515908002 9.3045626923 8.1388047029 9.2618247132 218.07万 7.05%
2019-05-03 8.2092752487 8.8615622987 8.0739007002 8.6515908002 182.77万 5.39%
2019-05-02 8.0210562618 8.3833607201 7.9419331251 8.2079919624 122.33万 2.33%
2019-05-01 7.5762947145 8.0674576704 7.5554750249 8.0190691289 143.54万 5.84%
2019-04-30 7.1078610316 7.6335381782 6.9980280615 7.5766758434 88.96万 6.6%
2019-04-29 7.6583855368 7.6583855368 6.9708757123 7.1041022272 101.04万 -7.24%
2019-04-28 7.4670812874 7.6637877391 7.3183724747 7.6558543436 104.19万 2.53%
2019-04-27 7.4531791284 7.6140818384 7.2712239852 7.4653688784 95.59万 0.16%
2019-04-26 6.697671221 7.6329034902 6.593023913 7.4529661656 152.85万 11.28%
2019-04-25 7.103357696 7.5722425922 6.6687642351 6.6796922204 117.51万 -5.96%
2019-04-24 7.3423196051 7.5553578325 7.0638763904 7.102801552 116.07万 -3.26%
2019-04-23 7.1435974692 7.908830454 7.0964542757 7.3471939977 143.74万 2.85%
2019-04-22 6.8414536138 7.1618795968 6.7719210501 7.1349016039 105.8万 4.29%
2019-04-21 7.0620101818 7.1486908989 6.7476167497 6.8447105341 89.48万 -3.08%
2019-04-20 7.209306307 7.2800838718 6.9998521225 7.0606208416 84.93万 -2.06%
2019-04-19 7.1749161337 7.2711850721 7.0486511786 7.1998674662 98.5万 0.35%
2019-04-18 7.1809809347 7.2558117014 7.0383891033 7.1755080128 84.22万 -0.08%
2019-04-17 7.0956834969 7.3570336476 6.9515409052 7.1696055285 102.25万 1.04%
2019-04-16 7.0374874004 7.1637502098 6.8900382394 7.1012395027 89.1万 0.91%
2019-04-15 7.4044694759 7.4532463278 6.976120689 7.0385133291 88.09万 -4.94%
2019-04-14 7.5217236082 7.5288366915 7.2331658024 7.4044694759 104.43万 -1.56%
2019-04-13 7.7682421904 7.839156856 7.4648818237 7.5217236082 106.25万 -3.17%
2019-04-12 7.9888423793 8.0423182517 7.4222347583 7.757480326 150.28万 -2.9%
2019-04-11 7.9605539775 8.5604368617 7.5515162276 7.9921408913 347.29万 0.4%
2019-04-10 7.7705969898 8.1267045888 7.7377964157 7.9579353649 104.73万 2.41%
2019-04-09 8.2219491036 8.2219491036 7.7216106548 7.7734045055 108.97万 -5.46%
2019-04-08 7.7203067639 8.3968109017 7.6893771562 8.2219491036 176.9万 6.5%
2019-04-07 7.4578919862 7.7853084976 7.4196050151 7.7134102832 104.59万 3.43%
2019-04-06 7.6234707141 7.7047221874 7.3596580583 7.4645682049 89.76万 -2.08%
2019-04-05 7.251132678 7.6656945844 7.251132678 7.6217430755 71.03万 5.11%
2019-04-04 7.5545014156 7.7395957457 7.1689620051 7.2612439112 55.96万 -3.88%
2019-04-03 7.5762607674 8.1484247999 7.4477711806 7.5536586567 119.63万 -0.3%
2019-04-02 6.9721688454 7.6327891622 6.9617191845 7.5742111255 126.68万 8.63%
2019-04-01 6.7090185263 7.1372657521 6.688193648 6.9654161859 112.72万 3.82%
2019-03-31 6.7224078318 6.7503450315 6.6610138584 6.7118107054 51.07万 -0.16%
2019-03-30 6.7442830131 7.1290353748 6.6285401607 6.7224078318 60.53万 -0.32%
2019-03-29 6.7883027538 6.8305206097 6.7092462845 6.7553851319 58.61万 -0.48%
2019-03-28 6.8627732612 6.9332108109 6.720926983 6.7883027538 98.75万 -1.09%
2019-03-27 6.521117661 7.0242221923 6.5147188647 6.8627732612 114.6万 5.24%
2019-03-26 6.4624629142 6.5729047709 6.32306881 6.5127223539 84.45万 0.78%
2019-03-25 6.4906010072 6.6543740739 6.4006016196 6.4720649262 87.97万 -0.29%
2019-03-23 6.539524023 6.5762899083 6.4439818634 6.5332448341 49.96万 -0.1%
2019-03-22 6.8006241546 6.8006241546 6.540477598 6.5439459718 62.51万 -3.77%
2019-03-21 6.9420090194 7.0916353621 6.4307341519 6.8161354512 78.65万 -1.81%
2019-03-20 7.035520252 7.0423953334 6.7645721813 6.9163084057 59.99万 -1.69%
2019-03-19 6.8116751718 7.0442737897 6.660272241 7.0297914938 73.06万 3.2%
2019-03-18 6.4253717843 6.8320141394 6.4239560827 6.8002489925 106.35万 5.83%
2019-03-17 6.5276372377 6.7234394208 6.3667362958 6.4202203931 82.73万 -1.65%
2019-03-16 6.0578437908 6.6821308392 6.0334275798 6.5181427605 133.64万 7.6%
2019-03-15 6.233569876 6.3410852164 6.0315679456 6.0732519752 58.99万 -2.57%
2019-03-14 5.7318610289 6.3503677458 5.717492701 6.2225812282 148.06万 8.56%
2019-03-13 5.6632261804 6.3365311875 5.5261338449 5.7325012543 173.02万 1.22%
2019-03-12 5.4900075048 6.6039785077 5.3194278245 5.6834034242 328.75万 3.52%
2019-03-11 5.4425505641 5.6053324514 5.4232854692 5.4769311341 66.26万 0.63%
2019-03-10 5.4898170707 5.5087110754 5.4001984235 5.4485856812 30.58万 -0.75%
2019-03-09 5.3537301869 5.530707819 5.3446335254 5.4896971245 41.58万 2.54%
2019-03-08 5.3838370997 5.5045405515 5.3255220694 5.3599023149 45.9万 -0.44%
2019-03-07 5.4930403816 5.5582832938 5.3712854602 5.3804743204 39.97万 -2.05%
2019-03-06 5.5766103332 5.6041371793 5.417137817 5.4912761355 38.77万 -1.53%
2019-03-05 5.2089306034 5.7293939039 5.1576778147 5.5714561417 127.64万 6.96%
2019-03-04 5.3144740269 5.4078228649 5.0993022181 5.2093860588 37.25万 -1.98%
2019-03-03 5.6329693934 5.6716737093 5.3048438418 5.3254721454 46.68万 -5.46%
2019-03-02 5.4915600489 5.6878510944 5.4869596248 5.6497967716 49.55万 2.88%
2019-03-01 5.6169551158 5.7733055808 5.4976516573 5.5058028945 60.32万 -1.98%
2019-02-28 5.232362387 5.726702883 5.2167448708 5.6146755609 89.99万 7.31%
2019-02-27 5.3607408948 5.3607408948 5.118653486 5.2209305957 45.3万 -2.61%
2019-02-26 5.3525612259 5.52164082 5.3410107287 5.35625551 65.28万 0.07%
2019-02-25 5.0734135967 5.4699941045 5.0734135967 5.3928166223 68.82万 6.3%
2019-02-24 5.5115832898 5.6594215829 4.9052184925 5.0835448519 51.84万 -7.77%
2019-02-23 5.3150488864 5.5439814089 5.1974909137 5.5105080735 53.04万 3.68%
2019-02-22 5.102839992 5.3395975914 5.0939457801 5.3092398268 41.41万 4.04%
2019-02-21 5.1468180578 5.1936230082 5.0118139569 5.108712281 42.36万 -0.74%
2019-02-20 4.854025629 5.4511396991 4.8016184927 5.1513442491 102.01万 6.13%
2019-02-19 4.8921119746 5.3658582809 4.839445906 4.8573729904 89.01万 -0.71%
2019-02-18 4.5452665286 4.924391631 4.5437730494 4.8863151949 25.06万 7.5%
2019-02-17 4.5746667589 4.6267789285 4.4860518776 4.5533354254 26.4万 -0.47%
2019-02-16 4.4226397595 4.6120637389 4.365522582 4.5740919845 36.46万 3.42%
2019-02-15 4.5095969971 4.8681430477 4.4041607854 4.4146584037 100.31万 -2.11%
2019-02-14 4.71027398 4.8049291722 4.4900764943 4.5095798158 39.34万 -4.26%
2019-02-13 4.6264399394 4.7531665032 4.6088714455 4.72276576 37.72万 2.08%
2019-02-12 4.5243363117 4.6693904533 4.482452159 4.6320552785 34.87万 2.38%
2019-02-11 4.5557068447 4.5691179323 4.4172313802 4.5191655346 43.16万 -0.8%
2019-02-10 4.4297183143 4.5538994516 4.3549453402 4.5487908425 37.46万 2.69%
2019-02-09 4.4577457801 4.4689523973 4.3507621363 4.432934527 32.3万 -0.56%
2019-02-08 4.0598871226 4.4926537714 4.0243110112 4.4555108019 60.83万 9.74%
2019-02-07 3.9053277502 4.0434801429 3.8917191573 4.024988667 30.87万 3.06%
2019-02-06 3.8849256573 4.1527285586 3.7744272308 3.904700829 54.31万 0.51%
2019-02-05 3.9379480121 3.9806841167 3.8302059115 3.8719610712 32.98万 -1.68%
2019-02-04 4.0304795158 4.2545777402 3.940553644 3.9553133673 50.46万 -1.86%
2019-02-03 4.0477491484 4.0544724484 3.9838398272 4.0132959395 22.47万 -0.85%
2019-02-02 4.11293615 4.117757607 3.976361364 4.0487557177 35.34万 -1.56%
2019-02-01 4.0759655397 4.175237884 3.9823187872 4.113488548 32.87万 0.92%
2019-01-31 4.2314793754 4.3157363068 4.0469834632 4.08913879 40.29万 -3.36%
2019-01-30 4.1863735472 4.2876801795 4.1194851074 4.2318639387 26.34万 1.09%
2019-01-29 4.2119491186 4.2486861348 4.0051982276 4.1952501486 29.39万 -0.4%
2019-01-28 4.3195270203 4.3391651816 3.9410590775 4.2061528957 37.08万 -2.62%
2019-01-27 4.5105433901 4.5177136533 4.2888893764 4.3128617023 31.77万 -4.38%
2019-01-26 4.5512688985 4.6979533222 4.4870363268 4.5087633996 41.42万 -0.93%
2019-01-25 4.589902332 4.6231530358 4.471087245 4.5480204303 33.07万 -0.91%
2019-01-24 4.4855273072 4.5983537571 4.4458794035 4.5726052865 31.13万 1.94%
2019-01-23 4.660746026 4.7208735679 4.4428243932 4.4855584889 42.12万 -3.76%
2019-01-22 4.6817670812 4.7330826024 4.5148112602 4.6496568195 47.05万 -0.69%
2019-01-21 4.8055822121 4.9985325894 4.5904957284 4.6798758715 65.97万 -2.62%
2019-01-20 4.7446370413 5.1723626691 4.5217374866 4.7907424911 129.28万 0.97%
2019-01-19 4.620160921 4.8597355122 4.5758425964 4.7487678355 47.91万 2.78%
2019-01-18 4.6578057701 4.6634761358 4.480171925 4.6265327537 43.08万 -0.67%
2019-01-17 4.409787449 4.6561888427 4.3461172815 4.6561888427 56.34万 5.59%
2019-01-16 4.3509091961 4.4549262256 4.2995983464 4.4138407838 38.89万 1.45%
2019-01-15 4.4924918016 4.6393873448 4.2813741573 4.3595489106 41.93万 -2.96%
2019-01-14 4.2486385835 4.5454756189 4.2285956549 4.4946414086 38.77万 5.79%
2019-01-13 4.6943168605 4.8148667319 4.205420294 4.2355324457 52.05万 -9.77%
2019-01-12 4.5744687606 4.8454176294 4.4743838647 4.7135447276 56.52万 3.04%
2019-01-11 4.6179734321 4.6928135534 4.4956592098 4.5775234794 26.39万 -0.88%
2019-01-10 5.2419286838 5.2600844761 4.4898573233 4.6188452705 39.86万 -11.89%
2019-01-09 5.252151525 5.3410481007 5.2163484723 5.2367312089 33.27万 -0.29%
2019-01-08 5.3926126359 5.4827184471 5.2423234177 5.2423234177 44.16万 -2.79%
2019-01-07 5.242178228 5.3902553803 5.1938196148 5.3853494179 38.66万 2.73%
2019-01-06 5.0878938441 5.3037918915 4.9709057875 5.2494505015 37.06万 3.18%
2019-01-05 5.1487840687 5.2221148255 5.0666101375 5.0894976609 34.43万 -1.15%
2019-01-04 5.1556887375 5.2243233887 5.0526457622 5.1562325275 29.54万 0.01%
2019-01-03 5.429012782 5.429012782 5.1467296787 5.161236095 34.73万 -4.93%
2019-01-02 5.3069195623 5.457195794 5.2627602369 5.424124547 40.2万 2.21%
2019-01-01 5.3377806364 5.3377806364 5.1189378966 5.2901492226 36.68万 -0.89%

回顶部