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

2020年最高价格/最低价格

H：¥72.01 / $9.91 (2020-08-24)
L：¥72.69 / $10 (2020-08-14)

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
2020-12-30 12.1699 12.468 10.5432 10.7397 1441.76万 -11.75%
2020-12-29 12.806 13.2001 12.0796 12.2168 1550.75万 -4.6%
2020-12-28 10.9836 13.2294 10.9829 12.8438 2483.46万 16.94%
2020-12-27 10.828 11.5791 10.4494 11.0043 1570.69万 1.63%
2020-12-26 9.3627 11.3091 9.2694 10.8651 1596.46万 16.05%
2020-12-25 9.287 9.5947 8.334 9.3591 1351.46万 0.78%
2020-12-24 10.7399 10.7936 9.0362 9.2597 1221.85万 -13.78%
2020-12-23 10.6588 10.8946 10.0141 10.7936 1427.14万 1.26%
2020-12-22 12.1375 12.2146 10.3355 10.6795 1510.7万 -12.01%
2020-12-21 12.109 12.5642 11.7551 12.1354 1199.43万 0.22%
2020-12-20 11.9992 12.6626 11.8843 12.1203 1156.85万 1.01%
2020-12-19 13.1932 13.3688 11.6778 11.9318 2153.41万 -9.56%
2020-12-18 11.8137 13.5341 11.7803 13.2573 2616.48万 12.22%
2020-12-17 11.4456 12.1625 10.6872 11.8112 1379.33万 3.19%
2020-12-16 11.8933 11.9695 10.6376 11.3915 1623.93万 -4.22%
2020-12-15 10.78 12.3418 10.7497 11.9067 1929.38万 10.45%
2020-12-14 9.8598 11.1422 9.8149 10.8584 1561.69万 10.13%
2020-12-13 9.3729 10.1289 9.0569 9.7952 1024.35万 4.51%
2020-12-12 10.1477 10.2859 8.9602 9.3729 1141.36万 -7.64%
2020-12-11 10.5432 10.9697 9.7425 10.1065 1310.04万 -4.14%
2020-12-10 10.9739 11.1304 9.8133 10.5189 1629.96万 -4.15%
2020-12-09 11.9523 12.6706 10.8385 10.9343 1604.68万 -8.52%
2020-12-08 12.0581 12.4548 11.559 12.0151 1480.06万 -0.36%
2020-12-07 12.8703 12.9223 11.701 12.0039 1235.24万 -6.73%
2020-12-06 12.6402 12.9364 11.2863 12.8717 1858.78万 1.83%
2020-12-05 13.9938 14.0641 12.4095 12.4095 1692万 -11.32%
2020-12-04 13.7465 14.1095 13.3132 14.0172 1946.02万 1.97%
2020-12-03 14.4473 14.6445 13.2571 13.7082 2106.05万 -5.12%
2020-12-02 14.557 16.5321 13.7699 14.392 3553.85万 -1.13%
2020-12-01 14.9107 15.2605 13.5581 14.6264 2944.88万 -1.91%
2020-11-30 15.3839 15.525 13.7909 14.9081 2746.42万 -3.09%
2020-11-29 11.3565 15.4493 11.18 15.2269 2813.71万 34.08%
2020-11-28 12.6728 13.1761 11.1633 11.3629 2645.91万 -10.34%
2020-11-27 16.4941 18.2685 11.403 12.6794 4232.45万 -23.13%
2020-11-26 13.5104 17.09 12.6468 16.637 3404.44万 23.14%
2020-11-25 11.7819 15.2728 11.7817 13.487 3626.54万 14.47%
2020-11-24 8.0924 12.7975 8.0234 11.8706 2082.85万 46.69%
2020-11-23 8.0025 9.4933 7.5715 8.1021 1238.32万 1.24%
2020-11-22 6.3846 8.0431 6.2084 8.0034 507.29万 25.35%
2020-11-21 6.2978 6.5068 6.1702 6.3905 201.89万 1.47%
2020-11-20 6.3132 6.3508 6.153 6.3006 172.46万 -0.2%
2020-11-19 6.3717 6.6341 6.2318 6.3102 289.76万 -0.97%
2020-11-18 6.3095 6.4111 6.2599 6.3679 268.89万 0.93%
2020-11-17 6.3424 6.4211 6.2169 6.3108 313.06万 -0.5%
2020-11-16 6.0537 6.3747 6.0276 6.3451 249万 4.81%
2020-11-15 6.2868 6.3111 6.0448 6.0527 260.25万 -3.72%
2020-11-14 6.1269 6.354 5.9293 6.2876 236.62万 2.62%
2020-11-13 6.4451 6.4819 6.0562 6.1279 256.39万 -4.92%
2020-11-12 6.29223717 6.77687865 6.29109501 6.42807864 328.24万 2.16%
2020-11-11 6.00286887 6.36798723 5.81302259 6.29101484 283.85万 4.8%
2020-11-10 6.23234127 6.31026888 5.95394501 6.00054167 259.24万 -3.72%
2020-11-09 5.75955871 6.24017517 5.52359041 6.21397135 298.39万 7.89%
2020-11-08 5.49811935 6.35068379 5.4418102 5.75220282 306.18万 4.62%
2020-11-07 5.30628798 5.62349976 5.21768044 5.47597281 250.51万 3.2%
2020-11-06 5.28071041 5.34418236 5.10704742 5.26663618 211.67万 -0.27%
2020-11-05 5.41149354 5.5239311 5.27935039 5.28202218 183.49万 -2.39%
2020-11-04 5.53342911 5.59239721 5.39861636 5.42229387 217.3万 -2.01%
2020-11-03 5.5572712 5.65945132 5.45447975 5.54007061 190.19万 -0.31%
2020-11-02 5.64782334 5.67354353 5.50106769 5.55838818 169.58万 -1.58%
2020-11-01 5.33330102 5.6490025 5.32378014 5.6490025 192.66万 5.92%
2020-10-31 5.84451267 5.84772577 5.30184675 5.32505611 194.65万 -8.89%
2020-10-30 5.37930022 5.86074482 5.33188379 5.81774989 505.28万 8.15%
2020-10-29 5.77904867 5.82365545 5.3256871 5.38878076 564.32万 -6.75%
2020-10-28 5.84823148 5.93641817 5.75372151 5.81778781 555.39万 -0.52%
2020-10-27 5.87883709 5.96972309 5.84983754 5.85503758 512.5万 -0.4%
2020-10-26 5.85444518 5.97876124 5.78271265 5.86778831 532.02万 0.23%
2020-10-25 5.79386264 6.00593414 5.73821644 5.84042105 476.8万 0.8%
2020-10-24 5.85676475 5.97271092 5.76239707 5.82675417 573.26万 -0.51%
2020-10-23 5.86900156 5.9671173 5.82390927 5.88180791 640.95万 0.22%
2020-10-22 5.67303175 5.8692098 5.64653976 5.78402119 669.46万 1.96%
2020-10-21 5.99597043 6.01868717 5.65921155 5.68792504 613.63万 -5.14%
2020-10-20 6.01299502 6.03453697 5.90933883 5.96228598 513.45万 -0.84%
2020-10-19 6.09802679 6.16675695 5.94109969 6.00359694 548.1万 -1.55%
2020-10-18 6.03491385 6.20341518 6.03491385 6.10986562 619.12万 1.24%
2020-10-17 6.3011113 6.35454195 5.85314055 6.03618185 356.59万 -4.2%
2020-10-16 6.27147899 6.6267794 5.79207165 6.26853854 324.61万 -0.05%
2020-10-15 6.03703268 6.37651693 6.03703268 6.24783449 203.35万 3.49%
2020-10-14 6.32749764 6.43336227 6.04903668 6.05435698 270.42万 -4.32%
2020-10-13 5.91999413 7.70830511 5.91999413 6.32687538 736.35万 6.87%
2020-10-12 5.60028242 5.86912472 5.53394399 5.86912472 166.44万 4.8%
2020-10-11 5.36123587 5.62076031 5.31994612 5.60530438 169.23万 4.55%
2020-10-10 5.25961134 5.36595683 5.15420979 5.36550316 164.46万 2.01%
2020-10-09 5.13438024 5.25315248 5.0686956 5.25263563 169.4万 2.3%
2020-10-08 5.30448955 5.30505606 5.10303922 5.13382682 148.54万 -3.22%
2020-10-07 5.44457767 5.44457767 5.25037734 5.30023063 152.07万 -2.65%
2020-10-06 5.35072876 5.4792472 5.29237215 5.44600634 150.14万 1.78%
2020-10-05 5.35917239 5.37186751 5.24387721 5.35083924 137.64万 -0.16%
2020-10-04 5.2239232 5.35573322 5.21704577 5.35573322 148.92万 2.52%
2020-10-03 5.58433949 5.58433949 5.10193339 5.24626065 185.14万 -6.05%
2020-10-02 5.70446849 5.94258575 5.61397148 5.62003614 197.88万 -1.48%
2020-10-01 5.54599585 5.73006626 5.50257902 5.70742851 155.09万 2.91%
2020-09-30 5.7867922 5.79510016 5.55006711 5.55521407 143.8万 -4%
2020-09-29 5.70988683 5.89277093 5.67793197 5.7933793 146.1万 1.46%
2020-09-28 5.93357514 5.98308402 5.60396623 5.70453567 156.37万 -3.86%
2020-09-27 5.8588039 6.09147317 5.81049622 5.93084128 154.74万 1.23%
2020-09-26 5.73765455 5.99054515 5.72410866 5.8645542 168.13万 2.21%
2020-09-25 5.76198416 5.79107154 5.35583081 5.74337645 173.52万 -0.32%
2020-09-24 5.48785306 5.77823352 5.48785306 5.74456258 157.58万 4.68%
2020-09-23 5.39494519 5.5072295 5.24171891 5.47597468 165.05万 1.5%
2020-09-22 5.83433678 5.95515622 5.36971096 5.41178003 166.44万 -7.24%
2020-09-21 6.06542952 6.08585689 5.84866208 5.84866208 171.13万 -3.57%
2020-09-20 6.08278165 6.10955395 5.99624023 6.05777528 156.1万 -0.41%
2020-09-19 6.05024507 6.2448058 6.02993454 6.08256788 159.51万 0.53%
2020-09-18 6.2606107 6.28364291 6.03310595 6.0548724 150.35万 -3.29%
2020-09-17 6.21486333 6.28584319 5.97388052 6.24256052 184.58万 0.45%
2020-09-16 6.50240881 6.50240881 6.09051291 6.20023725 174.72万 -4.65%
2020-09-15 6.06059504 6.50069992 6.00792391 6.48751747 182.17万 7.04%
2020-09-14 6.48173484 6.64901449 6.07140662 6.0866444 196.75万 -6.1%
2020-09-13 6.51740794 6.61057005 6.39737489 6.48658246 179.25万 -0.47%
2020-09-12 6.4256964 6.58009345 6.01680596 6.49510863 192.65万 1.08%
2020-09-11 6.07705871 6.51023127 6.02310939 6.44749386 201.28万 6.1%
2020-09-10 6.09143866 6.12808675 5.75855956 6.05361486 183.21万 -0.62%
2020-09-09 6.15244409 6.33311054 5.94671729 6.11837357 171.93万 -0.55%
2020-09-08 6.1849148 6.44620516 5.88161554 6.16286636 158.17万 -0.36%
2020-09-07 6.67006968 6.71177237 5.60493556 6.19015755 261.58万 -7.2%
2020-09-06 6.85760566 7.12621367 6.24453213 6.66934912 212.02万 -2.75%
2020-09-05 7.02908152 7.25910404 6.47886664 6.87994259 255.13万 -2.12%
2020-09-04 8.13369876 8.51907108 6.95519064 7.03333054 268.8万 -13.53%
2020-09-03 8.46204287 8.96788758 8.10573004 8.14753379 303.4万 -3.72%
2020-09-02 8.52206784 8.71610236 8.38071047 8.46537852 242.51万 -0.67%
2020-09-01 8.76445104 8.81885538 8.41108382 8.55276855 235.17万 -2.42%
2020-08-31 8.44827724 8.82930816 8.43774267 8.73408661 247.35万 3.38%
2020-08-30 8.65170536 8.65170536 8.29727075 8.45322904 256.84万 -2.29%
2020-08-29 8.4001286 8.67296316 8.24551121 8.66429617 291.81万 3.14%
2020-08-28 8.86089353 8.95469358 8.39448305 8.42448883 230万 -4.93%
2020-08-27 8.83133673 8.94502857 8.44314403 8.85204199 227.46万 0.23%
2020-08-26 9.4682388 9.49607078 8.68899136 8.83668925 219.15万 -6.67%
2020-08-25 9.53958826 9.6160881 9.20087848 9.46413416 226.28万 -0.79%
2020-08-24 9.90551562 9.90836058 9.41722912 9.5238707 220.47万 -3.85%
2020-08-23 10.25911268 10.36876259 9.10784041 9.92639438 386.68万 -3.24%
2020-08-22 9.543252 10.62171152 9.43643124 10.25895779 484.13万 7.5%
2020-08-21 9.143741 9.56080509 8.76439891 9.56080509 185.31万 4.56%
2020-08-20 9.48308364 9.69220986 9.10286366 9.12349961 193.72万 -3.79%
2020-08-19 9.94850018 10.33508734 9.45889658 9.45889658 209.25万 -4.92%
2020-08-18 9.88146898 10.20968061 9.82654417 9.97840428 239.07万 0.98%
2020-08-17 10.1684797 10.26749019 9.53516166 9.8613186 234.25万 -3.02%
2020-08-16 10.55556683 10.60471841 10.06916295 10.15171218 191.61万 -3.83%
2020-08-15 10.24063027 10.57441494 10.13748884 10.57441494 240.25万 3.26%
2020-08-14 10.66590332 10.66590332 10.00198525 10.22957838 421.73万 -4.09%
2020-08-13 10.29352466 11.03333596 10.15646913 10.65230928 639.13万 3.49%
2020-08-12 10.26267992 10.99589332 9.97675732 10.33014085 587.01万 0.66%
2020-08-11 10.46088569 10.81137063 10.01678738 10.28965617 566.87万 -1.64%
2020-08-10 11.10893695 11.38400758 10.4276966 10.45110682 668.8万 -5.92%
2020-08-09 9.71831862 11.03475596 9.45904962 11.03475596 661.31万 13.55%
2020-08-08 9.74275974 10.06221719 9.47915578 9.70001686 434.51万 -0.44%
2020-08-07 8.98605588 9.73467217 8.93113054 9.73467217 395.86万 8.33%
2020-08-06 8.88422975 9.18238799 8.80438029 8.98498644 287.11万 1.13%
2020-08-05 8.94128673 9.13397633 8.73075763 8.8682865 329.15万 -0.82%
2020-08-04 8.43843248 9.08723737 8.33618906 8.92910504 309.45万 5.81%
2020-08-03 9.0308389 9.32857431 8.22402592 8.4353255 595.23万 -6.59%
2020-08-02 8.03628723 9.06428157 7.97906733 9.0007569 483.04万 12%
2020-08-01 8.24896315 8.33208847 8.02677556 8.03079835 221.39万 -2.64%
2020-07-31 8.3356663 8.3356663 8.06221689 8.24543147 296.38万 -1.08%
2020-07-30 8.33249901 8.48374876 8.21146362 8.31844856 339.92万 -0.17%
2020-07-29 8.25509064 8.98405095 8.11286197 8.36773599 551.5万 1.36%
2020-07-28 9.02611563 9.49562153 8.21728651 8.24065924 554.88万 -8.7%
2020-07-27 9.40189043 9.4351366 8.77946689 9.02513966 486.17万 -4.01%
2020-07-26 9.48170372 9.56419431 9.25749355 9.39022724 445.49万 -0.96%
2020-07-25 9.02385326 9.53222544 8.64127674 9.49006213 643.27万 5.17%
2020-07-24 8.19954293 9.05943178 8.09515489 9.02876314 541万 10.11%
2020-07-23 8.01590371 8.20850479 7.98865907 8.19541899 277.35万 2.24%
2020-07-22 8.48021366 8.48228328 7.97221971 7.99124674 418.08万 -5.77%
2020-07-21 7.84881107 8.49443423 7.83103284 8.46875267 621.2万 7.9%
2020-07-20 7.37835641 8.19113414 7.35975631 7.84353601 474.96万 6.3%
2020-07-19 7.46916124 7.4780554 7.32270203 7.38259924 176.53万 -1.16%
2020-07-18 7.26204661 7.61127112 7.25797098 7.46225775 315.92万 2.76%
2020-07-17 7.30239888 7.49265376 7.09888226 7.26025309 304.92万 -0.58%
2020-07-16 7.15227148 7.68253139 7.12748635 7.3095856 263.61万 2.2%
2020-07-15 7.67211896 7.68753922 7.02921223 7.14996797 321.63万 -6.81%
2020-07-14 7.22751756 7.73168742 7.13730267 7.66699444 361.74万 6.08%
2020-07-13 7.29987762 7.42430949 7.19599761 7.2257524 215.4万 -1.02%
2020-07-12 7.35881385 7.52345563 7.27412518 7.29076922 276.56万 -0.92%
2020-07-11 7.25019135 7.75941406 7.25019135 7.38145455 416.42万 1.81%
2020-07-10 6.91642575 7.62263323 6.85856845 7.225881 410.48万 4.47%
2020-07-09 6.84845225 6.96009894 6.70557477 6.91483151 197.31万 0.97%
2020-07-08 6.84356875 7.04511262 6.79394198 6.84445646 233.5万 0.01%
2020-07-07 6.45836481 6.83651097 6.39454803 6.83651097 184.37万 5.86%
2020-07-06 6.67957189 6.73899942 6.50134065 6.50134065 84.47万 -2.67%
2020-07-05 6.52627949 6.73491999 6.52627949 6.66063129 139.94万 2.06%
2020-07-04 6.44441504 6.59422239 6.40837285 6.53525159 133.02万 1.41%
2020-07-03 6.85893764 6.96200923 6.45085787 6.45085787 148.46万 -5.95%
2020-07-02 6.58580392 6.95734201 6.58500604 6.87012209 209.5万 4.32%
2020-07-01 6.61826198 6.80968317 6.48286093 6.60047004 235.52万 -0.27%
2020-06-30 6.87476678 7.03240327 6.56106693 6.6139501 231.47万 -3.79%
2020-06-29 7.15133963 7.15133963 6.51208455 6.86497596 363.46万 -4%
2020-06-28 6.66722925 7.49586521 6.64919498 7.18366171 361.77万 7.75%
2020-06-27 6.53815044 6.82288479 6.53815044 6.66994031 168.93万 2.02%
2020-06-26 6.57555992 6.72298314 6.42354677 6.53897613 152.37万 -0.56%
2020-06-25 7.02261796 7.142333 6.55866042 6.55866042 186.82万 -6.61%
2020-06-24 6.95813395 7.09259369 6.63231447 7.03174656 285.87万 1.06%
2020-06-23 7.23550786 7.23550786 6.87756381 6.95790342 282.75万 -3.84%
2020-06-22 7.20296496 7.29851371 7.19267912 7.23454351 70.81万 0.44%
2020-06-21 7.24501779 7.45472161 7.1736728 7.19649759 177.52万 -0.67%
2020-06-20 7.30222841 7.43236837 7.19960344 7.24968673 154.11万 -0.72%
2020-06-19 7.48599838 7.48682909 7.3314147 7.33254265 168.74万 -2.05%
2020-06-18 7.67064893 7.74101021 7.4775469 7.48360537 185.75万 -2.44%
2020-06-17 7.77726733 8.05128734 7.24827534 7.67601785 393.16万 -1.3%
2020-06-16 8.26027512 8.26027512 7.43071598 7.77401953 349.12万 -5.89%
2020-06-15 8.03925485 8.5857036 7.86693451 8.26228954 458.23万 2.77%
2020-06-14 7.66446821 8.05984911 7.65108865 8.03648945 248.05万 4.85%
2020-06-13 8.44377309 8.44377309 7.26172268 7.64283354 577.87万 -9.49%
2020-06-12 6.70756025 9.09557825 6.67541631 8.4161595 885.92万 25.47%
2020-06-11 6.78326115 6.7987331 6.55290968 6.70568494 164.04万 -1.14%
2020-06-10 6.43862651 6.87281198 6.42013453 6.78668749 192.76万 5.41%
2020-06-09 6.13726785 6.52454376 6.08828831 6.42985785 140.13万 4.77%
2020-06-08 6.12706801 6.2052629 6.09083969 6.14149624 99.81万 0.24%
2020-06-07 6.09798802 6.21210776 6.08819195 6.12143768 114.88万 0.38%
2020-06-06 6.15822117 6.54319605 6.063237 6.09795165 227.41万 -0.98%
2020-06-05 6.09678029 6.18164527 6.0150771 6.17653691 110.3万 1.31%
2020-06-04 6.07641391 6.13838605 6.03348138 6.09925709 114.16万 0.38%
2020-06-03 6.24463819 6.55279466 6.06912988 6.07397095 247.76万 -2.73%
2020-06-02 6.29211066 6.44974331 6.23678834 6.24983977 142.4万 -0.67%
2020-06-01 6.39984711 6.98435211 6.28568894 6.29268926 504.16万 -1.67%
2020-05-31 6.00218758 6.4237323 5.94415856 6.4237323 242.42万 7.02%
2020-05-30 5.95095851 6.15872596 5.90896582 6.00707212 316.34万 0.94%
2020-05-29 5.88723403 6.00675628 5.77831687 5.96188463 178.14万 1.27%
2020-05-28 5.88912825 6.1378941 5.78678747 5.87193931 181.25万 -0.29%
2020-05-27 6.05780102 6.25045996 5.88353605 5.88353605 173.13万 -2.88%
2020-05-26 6.03370003 6.22421835 5.79311687 6.04927748 216.2万 0.26%
2020-05-25 6.53424122 6.71303034 6.01376808 6.05929637 341.62万 -7.27%
2020-05-24 5.73653346 7.72669218 5.73526308 6.5298608 892.55万 13.83%
2020-05-23 5.3736758 5.75739869 5.34256258 5.74421841 125.22万 6.9%
2020-05-22 5.40206306 5.72286516 5.37150854 5.38637374 215.66万 -0.29%
2020-05-21 5.48526948 5.68232765 5.37541733 5.37541733 108.22万 -2%
2020-05-20 5.44666087 5.62318754 5.44615113 5.48055424 147.2万 0.62%
2020-05-19 5.60509079 5.67658097 5.34696377 5.45636894 126.19万 -2.65%
2020-05-18 5.31668165 5.6374493 5.23562596 5.59969355 164.06万 5.32%
2020-05-17 5.3385418 5.35631983 5.18727644 5.30894637 86.15万 -0.55%
2020-05-16 5.55222057 5.56100059 5.31663633 5.34565674 104.83万 -3.72%
2020-05-15 5.52676606 5.718964 5.39858407 5.55136737 200.42万 0.45%
2020-05-14 5.5268267 5.53923533 5.37926761 5.53075079 129.07万 0.07%
2020-05-13 5.49824362 5.60382296 5.20114978 5.53303196 197.02万 0.63%
2020-05-12 5.23234869 5.6717365 5.01411363 5.505074 192.64万 5.21%
2020-05-11 5.67600192 5.69260766 4.88619589 5.25102007 258.22万 -7.49%
2020-05-10 5.50285586 5.71629821 5.49506539 5.67195491 148.64万 3.07%
2020-05-09 5.74508812 5.75858285 5.42875342 5.50945221 133.78万 -4.1%
2020-05-08 5.60201297 5.74694138 5.45510345 5.746474 110.91万 2.58%
2020-05-07 5.57559745 5.61728606 5.43641388 5.60230301 104.28万 0.48%
2020-05-06 5.68791015 5.80935177 5.55633907 5.57682753 61.55万 -1.95%
2020-05-05 5.82356573 5.82880846 5.40181572 5.68376586 177.35万 -2.4%
2020-05-04 6.00211343 6.11158539 5.75832993 5.81229621 143.67万 -3.16%
2020-05-03 5.92412346 6.12231983 5.90463473 6.00680338 87.22万 1.4%
2020-05-02 5.92402721 6.17353619 5.79950932 5.93928322 123.33万 0.26%
2020-05-01 6.03791368 6.45842812 5.79324565 5.93666457 175.85万 -1.68%
2020-04-30 6.00702346 6.1267574 5.89766566 6.04560477 152.23万 0.64%
2020-04-29 5.9678357 6.07683613 5.92172415 6.03448981 86.3万 1.12%
2020-04-28 5.98250494 6.10063621 5.93353968 5.96689642 90.08万 -0.26%
2020-04-27 6.01479449 6.08950086 5.94220775 5.98750212 60.55万 -0.45%
2020-04-26 6.10409778 6.14386507 5.96018815 6.05855961 85.06万 -0.75%
2020-04-25 6.39214188 6.39214188 6.06677869 6.1077551 120.68万 -4.45%
2020-04-24 6.03769713 6.40704724 6.0060422 6.38102957 137.54万 5.69%
2020-04-23 5.47965879 6.04507315 5.47618213 6.04507315 151.39万 10.32%
2020-04-22 5.6868315 5.69529027 5.40019165 5.47879852 82.79万 -3.66%
2020-04-21 5.52130246 5.76454306 5.52130246 5.68282501 93.99万 2.93%
2020-04-20 5.62616435 5.68493989 5.50323549 5.52213954 44.88万 -1.85%
2020-04-19 5.48047301 5.64939441 5.45632365 5.64939441 62.12万 3.08%
2020-04-18 5.63351858 5.70730064 5.45679233 5.4707575 69.67万 -2.89%
2020-04-17 5.23400462 5.66848912 5.05207814 5.65464763 118.04万 8.04%
2020-04-16 5.37487843 5.39657301 5.21340098 5.22573426 58万 -2.77%
2020-04-15 5.26277201 5.42380418 5.24476566 5.38013596 80.86万 2.23%
2020-04-14 5.45149905 5.55221736 5.15278007 5.25986915 95.55万 -3.52%
2020-04-13 5.34144617 5.4192721 5.21963666 5.37863408 60.9万 0.7%
2020-04-12 5.37734232 5.47206875 5.33107003 5.33262738 66.12万 -0.83%
2020-04-11 5.99410811 6.00338214 5.35568611 5.35568611 96.82万 -10.65%
2020-04-10 5.9578968 6.07303717 5.81816364 5.99398204 98.98万 0.61%
2020-04-09 6.03944981 6.12986138 5.86369104 5.94402217 100.12万 -1.58%
2020-04-08 6.02301148 6.30014915 5.95375133 6.02670118 130.85万 0.06%
2020-04-07 5.71105755 5.98128043 5.65750686 5.96298477 80.96万 4.41%
2020-04-06 5.89278827 5.96022275 5.70920595 5.71403684 63.31万 -3.03%
2020-04-05 5.90781478 6.17464714 5.84523189 5.88384619 120.85万 -0.41%
2020-04-04 5.66624343 6.02967355 5.52854669 5.92003263 145.18万 4.48%
2020-04-03 5.48362947 5.7765647 5.45945804 5.65390362 53.81万 3.11%
2020-04-02 5.56096246 5.68644844 5.4876203 5.50480369 52.1万 -1.01%
2020-04-01 5.7433101 5.85177244 5.54821289 5.56186438 60.6万 -3.16%
2020-03-31 5.37033016 5.79815044 5.29502945 5.75019579 105.02万 7.07%
2020-03-30 5.29034905 6.04617742 5.27446943 5.37561351 182.55万 1.61%
2020-03-29 5.39974054 5.41393608 4.97578063 5.28597375 69.11万 -2.11%
2020-03-28 5.40363825 5.71168966 5.39768215 5.40320345 84.53万 -0.01%
2020-03-27 5.36772284 5.53272876 5.26789822 5.39364931 71.26万 0.48%
2020-03-26 5.32393503 5.61879798 5.26165385 5.38277216 68.69万 1.11%
2020-03-25 5.07443223 5.33670945 5.07443223 5.33670945 78.3万 5.17%
2020-03-24 5.38106262 5.38106262 5.00235384 5.31911885 73.28万 -1.15%
2020-03-23 5.7182581 5.93508435 5.31974817 5.3716291 53.16万 -6.06%
2020-03-22 5.91436525 5.97377203 5.19985807 5.73356936 126.24万 -3.06%
2020-03-21 5.36615251 6.2131634 5.36532917 5.87854377 150.11万 9.55%
2020-03-20 4.76795565 5.37213765 4.63748145 5.37213765 89.21万 12.67%
2020-03-19 4.98498343 4.99656177 4.56077444 4.76970644 66.38万 -4.32%
2020-03-18 4.74736986 5.02432127 4.52368232 4.96698806 38.35万 4.63%
2020-03-17 5.39246395 5.72925721 4.02096771 4.76297293 39.55万 -11.67%
2020-03-16 5.57931661 5.68153406 5.19940578 5.40968707 24.96万 -3.04%
2020-03-15 5.63195093 6.24682737 5.4454462 5.53555738 52.32万 -1.71%
2020-03-14 5.90959554 6.57601298 3.40744108 5.72436901 113.78万 -3.13%
2020-03-13 8.44455372 8.89286011 5.35657532 5.92913451 69.62万 -29.79%
2020-03-12 8.73582321 9.04256371 8.41719896 8.45156562 37.48万 -3.25%
2020-03-11 8.66395965 9.21423137 8.658871 8.71702767 44.8万 0.61%
2020-03-10 9.62140607 9.84868152 8.56359813 8.71304878 73.17万 -9.44%
2020-03-09 10.02800384 10.3341937 9.51833043 9.59992061 72.48万 -4.27%
2020-03-08 10.08203193 10.26209722 9.86486313 10.04484558 36.24万 -0.37%
2020-03-07 10.42877751 10.49099657 10.08203193 10.13099013 32.11万 -2.86%
2020-03-06 10.16047181 10.55908935 10.07321403 10.46231663 39.02万 2.97%
2020-03-05 9.95250696 10.42399256 9.7879661 10.19769602 48.45万 2.46%
2020-03-04 10.17616434 10.38268957 9.9286873 9.97914794 30.89万 -1.94%
2020-03-03 10.07237871 10.23209601 9.82940523 10.15823274 32.07万 0.85%
2020-03-02 10.3516147 10.35997382 10.04658615 10.06424456 27.7万 -2.78%
2020-03-01 10.54875729 10.59092912 10.23813193 10.35824396 23.34万 -1.81%
2020-02-29 10.56662434 11.22515337 10.16512308 10.55676193 46.59万 -0.09%
2020-02-28 9.42082616 10.70471633 9.14488598 10.54223791 59.95万 11.9%
2020-02-27 10.74404021 10.85505862 9.43637016 9.45200091 46.1万 -12.03%
2020-02-26 11.45093632 11.66589259 10.77244399 10.86956435 52.29万 -5.08%
2020-02-25 11.91689643 11.93994695 11.42647673 11.42647673 40.37万 -4.12%
2020-02-24 11.50475072 12.06442279 11.45192556 11.90755586 35.74万 3.5%
2020-02-23 11.65688363 11.68494398 11.30546403 11.48236592 40.24万 -1.5%
2020-02-22 11.48118389 11.72305377 11.42804063 11.671326 43.49万 1.66%
2020-02-21 12.06432872 12.12172942 11.29426452 11.47654786 49.95万 -4.87%
2020-02-20 12.38553071 12.90150401 12.04546336 12.07998658 76.37万 -2.47%
2020-02-19 12.02953668 12.52984775 11.98043599 12.38732315 45.32万 2.97%
2020-02-18 12.77007725 13.11286595 11.68787647 12.01910336 54.41万 -5.88%
2020-02-17 14.27665769 14.27665769 12.72968421 12.74131758 74.52万 -10.75%
2020-02-16 13.59260388 14.8632191 13.57239826 14.21324399 157.88万 4.57%
2020-02-15 13.54122781 14.09757719 13.03715114 13.64773325 71.8万 0.79%
2020-02-14 13.24662623 14.01247044 12.89141418 13.55180102 112.11万 2.3%
2020-02-13 11.97382554 13.35160414 11.9558631 13.23085502 114.77万 10.5%
2020-02-12 12.34919686 12.37377903 11.59239599 11.98096132 62.84万 -2.98%
2020-02-11 11.62933462 12.52744477 11.51141221 12.33519005 94.92万 6.07%
2020-02-10 10.76497468 12.08184919 10.690359 11.57717446 133.97万 7.54%
2020-02-09 10.72482115 10.8873883 10.45819153 10.79731554 49.3万 0.68%
2020-02-08 10.68283869 11.03486505 10.54898931 10.72668651 59.01万 0.41%
2020-02-07 10.43936096 10.66091098 10.21892568 10.65971556 60.36万 2.11%
2020-02-06 9.767937 10.71228102 9.69425486 10.44851642 88.3万 6.97%
2020-02-05 10.2161007 10.27319448 9.53892676 9.78453422 96.46万 -4.22%
2020-02-04 10.89241824 10.89241824 10.20284421 10.20284421 68.4万 -6.33%
2020-02-03 11.00869611 11.12525494 10.73916292 10.88376355 41.68万 -1.13%
2020-02-02 10.90337805 11.22072196 10.89853301 10.99000989 49.52万 0.79%
2020-02-01 11.38662326 11.53700733 10.77107072 10.88338921 56.3万 -4.42%
2020-01-31 11.272812 11.47990148 11.03846561 11.40527946 68.02万 1.18%
2020-01-30 10.50083972 11.40077397 10.44619243 11.29328044 97.89万 7.55%
2020-01-29 10.06749376 10.6173814 10.02304085 10.51332041 58.08万 4.43%
2020-01-28 9.81646573 10.54356017 9.81594625 10.05362935 52.45万 2.42%
2020-01-27 9.89363984 10.14125975 9.75992912 9.82850525 34.24万 -0.66%
2020-01-26 10.27702969 10.27838727 9.86992645 9.91064709 36.22万 -3.57%
2020-01-25 9.63986111 10.30880274 9.63331561 10.30880274 59.87万 6.94%
2020-01-24 10.34383533 10.42069526 9.55979413 9.64182484 47.35万 -6.79%
2020-01-23 10.90588893 10.95285818 10.29640496 10.34123404 44.62万 -5.18%
2020-01-22 10.70137489 11.29637871 10.69796187 10.89210418 45.12万 1.78%
2020-01-21 11.23994415 11.34142305 10.59871214 10.72069946 56.7万 -4.62%
2020-01-20 10.82277503 12.02407112 10.82073938 11.23105831 156.54万 3.77%
2020-01-19 10.55708608 10.89161943 10.51102987 10.79992719 62.36万 2.3%
2020-01-18 10.42765441 10.77483444 10.36875205 10.5469084 157.7万 1.14%
2020-01-17 9.98815374 10.53062075 9.89714558 10.42166668 64.89万 4.34%
2020-01-16 10.41609931 10.51578542 9.92590159 10.00267212 91.5万 -3.97%
2020-01-15 10.31045645 10.52044423 9.76569323 10.38208221 101.85万 0.69%
2020-01-14 9.40420015 10.38874795 9.40037854 10.29533548 134万 9.48%
2020-01-13 9.0293938 9.41028211 8.82787712 9.40303941 56.64万 4.14%
2020-01-12 8.14272497 9.03993813 8.10887154 9.03993813 64.39万 11.02%
2020-01-11 8.726496 8.726496 8.14209877 8.15591006 47.59万 -6.54%
2020-01-10 9.1446274 9.18936089 8.47972623 8.7247008 83.25万 -4.59%
2020-01-09 8.09810874 9.20496017 7.77026519 9.15109155 144.05万 13%
2020-01-08 7.39913176 8.32315945 7.37388994 8.08982537 53.71万 9.33%
2020-01-07 7.70447886 7.70447886 7.37025882 7.38670547 36.19万 -4.12%
2020-01-06 7.96915757 8.06775858 7.64688007 7.69679161 31.69万 -3.42%
2020-01-05 7.95748261 8.31592849 7.93247529 7.96853353 24.74万 0.14%
2020-01-04 8.34586491 8.49674683 7.52186896 7.95460998 35.69万 -4.69%
2020-01-03 8.90925642 8.90925642 8.11497166 8.35046766 41.49万 -6.27%
2020-01-02 7.96831182 9.25280091 7.87477285 8.91574721 185.52万 11.89%
2020-01-01 7.13090049 8.10036714 6.98737277 7.9969352 102.65万 12.14%

回顶部