zen币今日最新价格 实时

$ 6.6 涨幅：+1.97%
更新时间：2024-07-01 05:30:04

24H最高/最低价格

H：¥53.4873 / $7.36
L：¥51.0164 / $7.02

2021年最高价格/最低价格

H：¥721.83 / $99.33 (2021-06-08)
L：¥74.92 / $10.31 (2021-01-01)

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
2021-12-30 66.2882 66.3842 60.0879 63.0377 5487.96万 -4.9%
2021-12-29 72.6237 74.1606 64.55 66.2487 4523.76万 -8.78%
2021-12-28 69.1345 72.7672 68.9721 72.6531 3104.33万 5.09%
2021-12-27 71.9158 72.1285 67.3892 69.1869 3816.85万 -3.79%
2021-12-26 70.9816 74.9014 69.6102 71.9416 5614.47万 1.35%
2021-12-25 69.1679 72.6129 68.3152 71.1099 6220.77万 2.81%
2021-12-24 68.1702 69.6088 65.6307 69.2945 5523.88万 1.65%
2021-12-23 62.7311 70.3087 62.4905 68.1722 6587.59万 8.67%
2021-12-22 60.1688 63.5007 59.9672 62.7865 4734.13万 4.35%
2021-12-21 69.0565 69.246 59.6349 60.1992 6251.3万 -12.83%
2021-12-20 66.8684 69.339 64.7719 69.158 5143.2万 3.42%
2021-12-19 66.4218 68.1913 64.2254 66.8826 5112万 0.69%
2021-12-18 68.8388 70.5101 63.988 66.1785 7873.58万 -3.86%
2021-12-17 57.31 72.2244 57.282 68.9973 7095.7万 20.39%
2021-12-16 59.0992 62.4676 57.2916 57.3326 3999.4万 -2.99%
2021-12-15 60.8922 61.5919 57.9744 59.1246 5185.21万 -2.9%
2021-12-14 67.227 70.4607 60.5769 60.948 5113.98万 -9.34%
2021-12-13 68.221 68.8194 66.4726 67.2128 2586.64万 -1.48%
2021-12-12 67.7122 68.8588 64.304 68.2602 3624.5万 0.81%
2021-12-11 70.6491 71.2398 67.4486 67.7215 5017.85万 -4.14%
2021-12-10 75.8792 76.7894 69.7523 70.7101 5076.85万 -6.81%
2021-12-09 76.7619 78.0644 71.4569 75.9296 5972.21万 -1.08%
2021-12-08 69.5467 79.2677 69.3485 76.9363 7777.9万 10.63%
2021-12-07 71.9901 73.8354 64.7657 69.8297 6592.77万 -3%
2021-12-06 77.8719 82.7521 70.8266 71.8842 6563.53万 -7.69%
2021-12-05 99.239 99.2744 60.0249 77.7083 1.4亿 -21.7%
2021-12-04 101.64 105.95 98.3034 99.0342 7084.96万 -2.56%
2021-12-03 112.98 113.01 100.43 101.48 7315.45万 -10.18%
2021-12-02 114.16 123.75 111.01 112.79 1.0亿 -1.2%
2021-12-01 112.48 122.37 111.86 113.68 1.6亿 1.07%
2021-11-30 102.3 114.58 97.3418 112.49 1.0亿 9.96%
2021-11-29 109.14 109.87 98.913 102.25 7777.81万 -6.31%
2021-11-28 107.72 114.7 103.34 109.41 1.2亿 1.57%
2021-11-27 122.9 136.79 105.49 107.7 1.8亿 -12.37%
2021-11-26 116.44 129.06 110.15 122.81 2.0亿 5.47%
2021-11-25 108.57 123.82 107.05 116.38 1.5亿 7.19%
2021-11-24 102.27 111.72 100.18 108.59 1.1亿 6.18%
2021-11-23 105.08 114.39 99.5656 102.25 1.3亿 -2.69%
2021-11-22 91.7973 105.56 91.5454 105.56 8674.68万 14.99%
2021-11-21 89.5121 97.954 88.2399 91.7998 7259.47万 2.56%
2021-11-20 85.4226 89.8599 80.267 89.336 7347.7万 4.58%
2021-11-19 83.3167 92.1074 82.9641 85.3523 7365.77万 2.44%
2021-11-18 85.5928 86.2763 80.3645 83.5733 4429.47万 -2.36%
2021-11-17 93.4217 95.0073 81.0391 85.5504 7611.18万 -8.43%
2021-11-16 94.6057 98.4364 92.5824 93.1512 4486.99万 -1.54%
2021-11-15 100.81 102.12 93.8574 94.7424 4688.49万 -6.02%
2021-11-14 96.6472 103.69 94.634 100.89 6470.9万 4.39%
2021-11-13 104.65 113.15 95.4315 96.7823 1.2亿 -7.52%
2021-11-12 100.45 107.81 85.6619 104.42 1.6亿 3.95%
2021-11-11 97.8141 109.21 96.3682 100.47 1.6亿 2.72%
2021-11-10 89.8057 102.06 88.7944 97.7258 1.4亿 8.82%
2021-11-09 83.0265 91.4684 82.2453 89.7786 7709.1万 8.13%
2021-11-08 82.0141 84.7662 81.6674 83.0242 2472.75万 1.23%
2021-11-07 84.0951 86.9737 80.403 81.9973 3487.28万 -2.49%
2021-11-06 82.6684 88.4522 81.8563 84.0305 4867.68万 1.65%
2021-11-05 82.9636 90.6804 82.1719 82.6923 7079.81万 -0.33%
2021-11-04 86.1208 87.366 80.8084 83.0229 5381.84万 -3.6%
2021-11-03 86.0255 91.1403 83.749 86.0702 7659.74万 0.05%
2021-11-02 92.0324 92.7803 81.9185 86.1847 1.5亿 -6.35%
2021-11-01 75.5584 127.59 74.9581 92.0752 5.5亿 21.86%
2021-10-31 78.9067 79.2686 74.4979 75.5944 3125.64万 -4.2%
2021-10-30 76.5038 78.9518 73.8301 78.831 3833.23万 3.04%
2021-10-29 75.6176 76.9325 72.0383 76.6582 4669.51万 1.38%
2021-10-28 85.6966 86.7989 70.7547 75.6104 6431.67万 -11.77%
2021-10-27 89.6661 89.6661 84.6205 85.7384 4105.03万 -4.38%
2021-10-26 90.2129 93.2042 88.4625 89.6497 3922.82万 -0.62%
2021-10-25 89.9576 94.1611 87.949 90.2645 5317.07万 0.34%
2021-10-24 85.7499 91.5243 84.4054 90.0593 5295.87万 5.03%
2021-10-23 82.123 88.4378 82.0073 85.679 5147.41万 4.33%
2021-10-22 82.196 86.5376 80.6261 82.0692 6511.39万 -0.15%
2021-10-21 79.9258 82.2935 76.6282 82.1904 5545万 2.83%
2021-10-20 79.6098 83.828 77.9569 80.0267 4513.28万 0.52%
2021-10-19 75.3784 81.5112 73.3838 79.6548 5986.87万 5.67%
2021-10-18 79.3205 79.5628 75.2644 75.3942 2198.63万 -4.95%
2021-10-17 76.2001 82.4516 75.8543 79.4097 4046.66万 4.21%
2021-10-16 77.6171 78.7264 74.2524 76.1478 4017.35万 -1.89%
2021-10-15 71.4143 78.4927 71.0629 77.6705 4321.32万 8.76%
2021-10-14 71.9066 73.2185 69.8431 71.3823 2765.48万 -0.73%
2021-10-13 75.2547 75.36 69.2851 72.0139 3516.7万 -4.31%
2021-10-12 77.0116 77.0116 75.2188 75.331 3037.06万 -2.18%
2021-10-11 79.224 81.4713 77.6541 77.8525 2738.93万 -1.73%
2021-10-10 79.224 80.5624 79.185 80.0572 6060.75万 1.05%
2021-10-09 78.1701 80.5879 77.2839 78.8715 4165.32万 0.9%
2021-10-08 79.4823 82.1396 75.561 78.24 7711.44万 -1.56%
2021-10-07 74.7588 79.7452 71.2321 79.5961 7324.83万 6.47%
2021-10-06 74.105 77.3104 73.8334 74.8233 5033.16万 0.97%
2021-10-05 79.048 79.2704 71.8146 74.0987 5239.48万 -6.26%
2021-10-04 76.6196 80.3147 73.5285 79.1834 5509.59万 3.35%
2021-10-03 73.5338 76.7764 73.0308 76.7102 6513.76万 4.32%
2021-10-02 68.1874 73.6412 67.6579 73.5973 5871.54万 7.93%
2021-10-01 64.8779 69.5951 63.2819 68.3298 7609.14万 5.32%
2021-09-30 63.615 67.3837 62.4883 64.9858 7093.33万 2.15%
2021-09-29 67.8741 68.0369 63.5354 63.5354 7450.41万 -6.39%
2021-09-28 67.9922 70.593 64.6638 67.8661 7067.16万 -0.19%
2021-09-27 67.7974 69.8498 60.8158 68.2582 9591.07万 0.68%
2021-09-26 68.3084 69.6658 65.1775 67.828 7358.9万 -0.7%
2021-09-25 75.4942 78.6355 65.2889 68.2682 1.0亿 -9.57%
2021-09-24 75.7248 79.4932 74.0005 75.473 7388.64万 -0.33%
2021-09-23 76.3972 77.2609 67.2333 75.6786 7376.93万 -0.94%
2021-09-22 80.8834 81.0318 71.4244 76.5554 7582.68万 -5.35%
2021-09-21 93.6583 94.8558 76.1428 80.8504 7693.6万 -13.68%
2021-09-20 95.9201 96.292 91.2255 93.6064 5470万 -2.41%
2021-09-19 97.3488 97.9629 92.5459 96.071 7567.59万 -1.31%
2021-09-18 104.8 111.72 94.2287 97.323 2.1亿 -7.13%
2021-09-17 89.1709 114.72 88.4552 104.27 3.4亿 16.93%
2021-09-16 83.3068 89.2155 81.3176 89.2067 5914.45万 7.08%
2021-09-15 78.0968 83.8094 77.6896 83.3542 5341.89万 6.73%
2021-09-14 84.6845 85.404 75.421 78.029 5914.15万 -7.86%
2021-09-13 82.5331 85.4593 79.3297 84.6022 5375.38万 2.51%
2021-09-12 80.3647 84.8547 76.7247 82.6746 5629.73万 2.87%
2021-09-11 85.453 88.7341 77.6612 80.3505 6426.31万 -5.97%
2021-09-10 78.7301 85.6371 78.0721 85.6371 7659.34万 8.77%
2021-09-09 82.4247 86.583 71.7166 79.0359 1.1亿 -4.11%
2021-09-08 105.56 107.06 73.5866 82.2623 1.1亿 -22.07%
2021-09-07 104.64 110.68 104.08 105.76 8095.46万 1.07%
2021-09-06 103.2 107.81 101.11 104.7 7102.02万 1.45%
2021-09-05 103.65 108.8 100.64 103.17 9051.77万 -0.46%
2021-09-04 92.6303 104.91 90.6756 103.76 1.1亿 12.02%
2021-09-03 90.2691 95.2249 89.6028 92.6379 7311.23万 2.62%
2021-09-02 89.2492 94.1974 88.854 90.2604 7877.58万 1.13%
2021-09-01 91.5311 91.6632 84.5093 89.2453 7943.83万 -2.5%
2021-08-31 86.9293 92.6331 86.0955 91.4666 9849.49万 5.22%
2021-08-30 84.1496 88.1101 81.3587 87.1093 6630.64万 3.52%
2021-08-29 84.473 88.8306 82.7361 84.1285 6803.51万 -0.41%
2021-08-28 78.9824 85.9469 76.9554 84.5685 8125.01万 7.07%
2021-08-27 84.945 87.4535 77.7143 79.0744 8260.49万 -6.91%
2021-08-26 77.4844 91.2738 74.4079 84.9412 1.6亿 9.62%
2021-08-25 77.545 82.3774 75.0525 77.6604 7858.87万 0.15%
2021-08-24 74.1332 80.6019 72.5816 77.5599 7319.63万 4.62%
2021-08-23 75.5823 77.8301 72.3588 74.0756 6216.57万 -1.99%
2021-08-22 73.9727 76.0506 71.4188 75.5821 6764.31万 2.18%
2021-08-21 68.2149 75.2717 67.6256 74.0554 6961.24万 8.56%
2021-08-20 69.658 69.8036 64.5046 68.2371 5169.42万 -2.04%
2021-08-19 73.8657 74.4297 64.0107 69.6883 7406.06万 -5.66%
2021-08-18 73.9971 78.6165 70.3993 73.8411 9135.95万 -0.21%
2021-08-17 69.8616 76.2667 68.6728 73.9351 6490.46万 5.83%
2021-08-16 72.2366 73.6842 69.0589 69.8549 5145.83万 -3.3%
2021-08-15 70.8159 75.6832 69.9543 72.301 5541.01万 2.1%
2021-08-14 67.259 73.6316 65.9197 70.9055 4888.58万 5.42%
2021-08-13 72.213 76.8499 66.7296 67.2108 6703.06万 -6.93%
2021-08-12 69.697 73.355 68.2202 72.2297 5617万 3.63%
2021-08-11 66.519 73.7044 64.6687 69.8895 6701.84万 5.07%
2021-08-10 64.2626 67.1739 60.9185 66.4428 5362.22万 3.39%
2021-08-09 66.8749 69.3888 64.1389 64.3248 6427.03万 -3.81%
2021-08-08 64.5411 68.2197 64.54 66.936 5851.41万 3.71%
2021-08-07 64.5014 66.106 62.879 64.7507 1.2亿 0.39%
2021-08-06 60.0662 65.3258 59.2335 64.5301 8664.64万 7.43%
2021-08-05 56.4514 60.6405 56.0763 60.1014 4760.1万 6.47%
2021-08-04 57.736 58.1116 54.8354 56.5135 3045.18万 -2.12%
2021-08-03 60.1149 60.1149 55.6345 57.7086 3938.68万 -4%
2021-08-02 57.5964 61.392 56.6277 60.0501 3829.31万 4.26%
2021-08-01 54.3033 59.0888 53.8343 57.5757 3856.02万 6.03%
2021-07-31 55.1167 57.9176 53.5504 54.3251 3351.98万 -1.44%
2021-07-30 56.6603 58.1683 54.3083 55.1963 3548.72万 -2.58%
2021-07-29 54.8782 58.1994 52.6138 56.6828 4305.96万 3.29%
2021-07-28 58.1807 61.7328 52.2006 54.9742 4570.86万 -5.51%
2021-07-27 50.2282 59.109 48.8695 58.0273 5494.92万 15.53%
2021-07-26 53.3346 54.6213 49.6129 50.1758 2825.32万 -5.92%
2021-07-25 49.52 53.8768 47.7601 53.3895 3363.63万 7.81%
2021-07-24 49.3371 51.5602 47.4647 49.5205 3441.08万 0.37%
2021-07-23 47.3946 50.7077 46.6024 49.3493 3804.8万 4.12%
2021-07-22 44.2165 47.5262 42.1339 47.4738 3324.45万 7.37%
2021-07-21 48.3788 48.5754 41.0784 44.1624 4721.94万 -8.72%
2021-07-20 49.4122 51.4066 46.2074 48.379 4499.22万 -2.09%
2021-07-19 50.0183 51.924 49.0751 49.3623 2306.09万 -1.31%
2021-07-18 53.2727 53.6252 49.0025 49.9369 2907.51万 -6.26%
2021-07-17 54.0397 54.4116 50.3229 53.3002 3250.29万 -1.37%
2021-07-16 56.3327 58.0827 53.3463 54.0528 3204.9万 -4.05%
2021-07-15 57.4457 57.6827 53.0807 56.4065 3590.98万 -1.81%
2021-07-14 59.9499 60.0876 56.1729 57.4353 3320.75万 -4.19%
2021-07-13 60.5675 62.6141 59.4119 59.866 5049.56万 -1.16%
2021-07-12 59.2301 61.5586 57.1572 60.4662 5610.89万 2.09%
2021-07-11 61.1877 62.5244 58.5217 59.2147 5032.46万 -3.22%
2021-07-10 60.868 61.636 56.6777 61.1074 7050.74万 0.39%
2021-07-09 66.8373 67.6713 59.2989 60.7637 8472.86万 -9.09%
2021-07-08 64.643 69.7799 63.7335 66.8997 7459.83万 3.49%
2021-07-07 62.9622 66.8198 62.3162 64.6357 6740.58万 2.66%
2021-07-06 68.1266 69.6268 62.2705 62.9853 6853.4万 -7.55%
2021-07-05 66.1906 69.5443 64.6828 68.1289 5412.76万 2.93%
2021-07-04 61.2076 67.7196 60.0875 66.3139 6027.45万 8.34%
2021-07-03 63.0316 64.0926 57.8515 61.4512 7032.63万 -2.51%
2021-07-02 61.8941 68.2031 61.5499 62.8703 8696.75万 1.58%
2021-07-01 66.4167 72.4232 61.8119 61.9154 1.1亿 -6.78%
2021-06-30 62.1156 67.6678 60.9051 66.654 1.0亿 7.31%
2021-06-29 56.3493 62.2162 54.7555 61.8458 7628.1万 9.75%
2021-06-28 54.9401 58.0887 52.9598 56.3245 6417.6万 2.52%
2021-06-27 57.9349 59.1334 52.0739 54.8396 9951.18万 -5.34%
2021-06-26 64.8445 66.7406 57.4775 57.9632 8306.03万 -10.61%
2021-06-25 63.2516 68.128 62.246 64.9472 1.2亿 2.68%
2021-06-24 56.6357 65.2343 52.6067 63.3089 1.5亿 11.78%
2021-06-23 66.033 66.3759 47.4308 56.7429 1.6亿 -14.07%
2021-06-22 75.7501 79.5162 62.1261 65.9624 1.1亿 -12.92%
2021-06-21 82.9053 83.0596 72.6121 75.6769 7500.11万 -8.72%
2021-06-20 80.2401 83.8854 78.0448 83.0586 9549.31万 3.51%
2021-06-19 88.329 88.43 80.1668 80.4126 9431.74万 -8.96%
2021-06-18 87.9497 92.7043 84.8763 88.4181 1.1亿 0.53%
2021-06-17 82.1401 90.7311 81.6952 87.5221 1.3亿 6.55%
2021-06-16 85.148 85.7346 81.3203 82.2308 7960.08万 -3.43%
2021-06-15 77.9069 85.7346 77.7922 85.7346 9289.18万 10.05%
2021-06-14 82.5335 83.4712 76.417 77.9534 9027.62万 -5.55%
2021-06-13 81.5407 83.7793 72.2302 82.4299 1.4亿 1.09%
2021-06-12 87.9026 88.929 81.1425 81.1425 9659.77万 -7.69%
2021-06-11 87.6411 93.0553 85.5326 87.7641 1.3亿 0.14%
2021-06-10 78.1484 87.8189 76.6118 87.8189 1.4亿 12.37%
2021-06-09 95.3797 95.7921 73.4191 77.4069 1.4亿 -18.84%
2021-06-08 97.331 99.3254 94.0662 95.3848 1.0亿 -2%
2021-06-07 100.2 100.39 93.9217 97.0218 1.1亿 -3.17%
2021-06-06 104.07 107.79 98.1136 100.15 1.6亿 -3.77%
2021-06-05 109.55 113.74 100.02 103.84 1.9亿 -5.21%
2021-06-04 113.72 117.05 107.83 109.52 1.5亿 -3.69%
2021-06-03 105.88 114.12 103.28 114.12 1.4亿 7.78%
2021-06-02 106.91 111.72 103.14 105.41 1.6亿 -1.4%
2021-06-01 110.38 112.16 100.33 107.15 2.2亿 -2.93%
2021-05-31 108.93 123.36 106.13 110.72 4.0亿 1.64%
2021-05-30 99.7022 119.24 91.2491 108.8 4.0亿 9.12%
2021-05-29 101.22 104.92 87.1979 99.5227 2.3亿 -1.68%
2021-05-28 97.116 108.42 95.2959 101.46 2.3亿 4.47%
2021-05-27 95.8456 103.63 93.6741 97.2821 3.0亿 1.5%
2021-05-26 95.0257 111.45 86.624 95.7592 4.0亿 0.77%
2021-05-25 66.8216 97.7038 59.9988 95.4038 4.0亿 42.77%
2021-05-24 89.9009 98.789 65.2535 66.2963 2.5亿 -26.26%
2021-05-23 82.1158 107.92 80.6405 89.9991 5.6亿 9.6%
2021-05-22 86.3647 95.4252 76.9362 81.9207 3.0亿 -5.15%
2021-05-21 83.693 90.9403 63.9452 86.1615 2.9亿 2.95%
2021-05-20 112.46 117.89 54.3515 83.6563 3.5亿 -25.61%
2021-05-19 113.25 123 109.64 111.84 2.6亿 -1.25%
2021-05-18 127.27 129.67 110.64 112.72 3.3亿 -11.43%
2021-05-17 134.68 136.36 126.08 126.78 2.1亿 -5.87%
2021-05-16 142.49 149.16 133.83 134.32 3.0亿 -5.73%
2021-05-15 138.32 143.11 126.2 143.11 3.1亿 3.46%
2021-05-14 143.61 157.82 125.48 138.69 5.6亿 -3.43%
2021-05-13 140.82 158.33 138.66 143.69 3.1亿 2.04%
2021-05-12 138.8 145.35 118.59 140.74 3.9亿 1.4%
2021-05-11 142.64 146.15 133.65 139.09 2.1亿 -2.49%
2021-05-10 143.98 149.26 136 142.91 4.1亿 -0.74%
2021-05-09 124.66 168.28 120.33 144.84 8.1亿 16.19%
2021-05-08 124.15 128.83 117.6 124.67 3.4亿 0.42%
2021-05-07 114.17 126.14 112.18 124.84 2.6亿 9.35%
2021-05-06 107.72 116.87 106.23 114.21 2.3亿 6.02%
2021-05-05 120.15 120.82 105.91 107.73 2.1亿 -10.34%
2021-05-04 120.82 124.89 118.67 120.59 1.1亿 -0.19%
2021-05-03 121.57 127.59 118.05 120.99 1.6亿 -0.48%
2021-05-02 120.58 125.46 117.69 121.83 1.7亿 1.04%
2021-05-01 116.58 121.64 112.66 120.93 1.8亿 3.73%
2021-04-30 119.73 124.1 115.2 116.36 1.9亿 -2.81%
2021-04-29 127.21 129.32 116.13 119.65 2.6亿 -5.94%
2021-04-28 125.16 138.36 121.12 127.77 2.7亿 2.09%
2021-04-27 112.96 130.48 104.19 125.91 3.2亿 11.46%
2021-04-26 106.81 115.09 101.66 113.66 1.9亿 6.41%
2021-04-25 103.2 112.76 100.47 106.79 2.9亿 3.48%
2021-04-24 115.5 117.4 89.2744 103.27 4.6亿 -10.59%
2021-04-23 116.62 120.36 106.37 115.79 3.8亿 -0.71%
2021-04-22 112.01 131.67 108.64 116.88 6.5亿 4.35%
2021-04-21 93.2885 112.7 85.2207 112.23 4.9亿 20.3%
2021-04-20 102.78 112.35 92.0981 92.9801 3.2亿 -9.53%
2021-04-19 118.5 124.65 83.4603 103.38 4.4亿 -12.76%
2021-04-18 109.36 138.07 108.32 118.46 4.6亿 8.32%
2021-04-17 102.96 125.54 99.3627 109.57 5.6亿 6.42%
2021-04-16 81.5773 103.91 79.7011 103.47 3.0亿 26.84%
2021-04-15 81.7919 88.7437 80.1021 81.7833 1.7亿 -0.01%
2021-04-14 74.6247 82.5349 73.8846 81.9276 1.3亿 9.79%
2021-04-13 77.069 78.8515 74.2628 74.4902 1.1亿 -3.35%
2021-04-12 72.7764 79.4702 70.6423 77.2413 1.5亿 6.14%
2021-04-11 72.8756 75.4677 71.1569 72.8707 1.0亿 -0.01%
2021-04-10 73.533 75.9415 70.7428 72.8469 1.3亿 -0.93%
2021-04-09 71.467 77.6846 65.0791 73.8738 2.2亿 3.37%
2021-04-08 63.2695 75.6572 62.3103 71.4922 3.0亿 13%
2021-04-07 68.247 68.8081 61.2082 63.2547 1.5亿 -7.32%
2021-04-06 62.9431 70.8906 61.7243 68.3875 3.3亿 8.65%
2021-04-05 57.6783 64.8047 52.9094 62.8684 1.9亿 9%
2021-04-04 61.5864 62.1187 57.6445 57.7578 1.0亿 -6.22%
2021-04-03 54.0204 64.0286 52.28 61.9607 2.2亿 14.7%
2021-04-02 50.6836 54.3237 49.8187 54.0597 1.2亿 6.66%
2021-04-01 52.1384 53.3638 48.5885 50.9857 1.1亿 -2.21%
2021-03-31 52.9318 54.3689 51.495 52.2375 1.0亿 -1.31%
2021-03-30 50.8915 54.7348 48.8501 53.1683 1.2亿 4.47%
2021-03-29 48.4169 51.6387 48.4105 50.9972 9754.35万 5.33%
2021-03-28 47.9719 50.108 47.2003 48.4763 9599.49万 1.05%
2021-03-27 44.3435 48.5257 43.8258 48.1473 1.0亿 8.58%
2021-03-26 53.5384 53.6967 44.043 44.3032 1.2亿 -17.25%
2021-03-25 53.0674 55.3463 50.3955 53.6028 1.0亿 1.01%
2021-03-24 56.8347 57.1451 50.0369 52.9384 1.3亿 -6.86%
2021-03-23 58.8302 59.4417 55.8376 57.1275 1.0亿 -2.89%
2021-03-22 62.591 62.7529 55.9376 58.7308 1.2亿 -6.17%
2021-03-21 61.3461 64.7293 59.4187 62.7407 1.3亿 2.27%
2021-03-20 59.4279 64.0967 54.5908 61.4502 1.9亿 3.4%
2021-03-19 51.9034 59.5839 51.3717 59.4509 2.1亿 14.54%
2021-03-18 54.7867 56.8426 50.7383 51.7304 1.4亿 -5.58%
2021-03-17 49.4881 54.7873 46.6942 54.0565 1.1亿 9.23%
2021-03-16 53.1388 56.4349 47.8144 49.4448 1.3亿 -6.95%
2021-03-15 50.7308 58.6799 50.7304 53.2789 1.6亿 5.02%
2021-03-14 47.3257 51.6957 45.2389 50.8402 9990.03万 7.43%
2021-03-13 48.5115 50.211 45.4001 47.4336 9309.41万 -2.22%
2021-03-12 51.1385 51.9577 46.0975 48.7719 1.1亿 -4.63%
2021-03-11 50.6366 52.9275 48.3308 51.2816 1.1亿 1.27%
2021-03-10 51.5244 52.4485 48.7471 50.7532 1.0亿 -1.5%
2021-03-09 46.9394 55.1176 46.9324 51.5846 1.7亿 9.9%
2021-03-08 41.9184 47.2748 41.7356 47.17 1.2亿 12.53%
2021-03-07 43.4864 44.5582 41.2397 41.8758 1.2亿 -3.7%
2021-03-06 46.3296 46.5524 40.2997 43.48 1.8亿 -6.15%
2021-03-05 48.2696 49.3375 45.0775 46.3021 1.5亿 -4.08%
2021-03-04 48.2374 50.4526 44.6573 48.2861 1.7亿 0.1%
2021-03-03 46.0848 50.5078 43.4024 48.2372 1.9亿 4.67%
2021-03-02 39.9217 46.1368 39.1885 46.1368 1.9亿 15.57%
2021-03-01 48.473 49.3713 39.6031 39.8147 1.3亿 -17.86%
2021-02-28 48.1438 51.6024 44.3811 48.442 1.7亿 0.62%
2021-02-27 55.0828 56.0795 43.2935 48.4023 2.2亿 -12.13%
2021-02-26 54.4368 57.8111 48.8859 55.1158 2.5亿 1.25%
2021-02-25 54.4195 59.4665 47.0725 54.0856 3.2亿 -0.61%
2021-02-24 63.5025 69.4215 43.7463 54.7077 3.9亿 -13.85%
2021-02-23 73.9386 74.3957 52.6094 63.4874 2.5亿 -14.13%
2021-02-22 73.8582 78.8475 65.4279 73.9518 2.9亿 0.13%
2021-02-21 75.8399 78.4629 72.2149 73.8604 2.2亿 -2.61%
2021-02-20 77.808 84.246 74.6739 76.015 2.7亿 -2.3%
2021-02-19 74.2746 84.4732 72.5659 77.8887 3.7亿 4.87%
2021-02-18 58.613 75.5251 55.6716 75.5251 3.7亿 28.85%
2021-02-17 52.5934 62.8002 49.6683 58.962 2.6亿 12.11%
2021-02-16 50.9498 55.3613 43.6473 53.0288 2.1亿 4.08%
2021-02-15 51.5621 58.1621 50.4738 51.0605 1.8亿 -0.97%
2021-02-14 46.7338 52.0909 46.6878 51.6327 1.4亿 10.48%
2021-02-13 44.8632 48.6888 44.8632 46.7256 1.9亿 4.15%
2021-02-12 40.0716 45.4269 39.5457 45.1428 1.5亿 12.66%
2021-02-11 40.7344 45.9782 39.0136 39.9389 1.5亿 -1.95%
2021-02-10 34.6272 41.0323 33.696 41.0323 1.5亿 18.5%
2021-02-09 33.5826 35.5913 31.771 34.7053 1.0亿 3.34%
2021-02-08 35.9243 37.0373 33.4453 33.4453 8352.97万 -6.9%
2021-02-07 38.1817 38.5793 35.6511 35.9243 8356.38万 -5.91%
2021-02-06 35.257 38.8907 35.1034 38.1817 7034.86万 8.3%
2021-02-05 35.5002 37.9998 34.9366 35.2528 7198.53万 -0.7%
2021-02-04 35.6591 35.8034 34.4101 35.5087 6588.73万 -0.42%
2021-02-03 36.0042 37.3167 35.1855 35.7399 6337.25万 -0.73%
2021-02-02 35.0409 37.9096 34.1635 35.9571 8413.94万 2.61%
2021-02-01 36.204 39.13 34.5817 34.9987 9684.25万 -3.33%
2021-01-31 35.4446 37.3808 32.8581 36.2076 8578.78万 2.15%
2021-01-30 35.7491 36.6818 33.0781 35.4876 1.0亿 -0.73%
2021-01-29 29.6917 38.0572 28.5322 35.9281 1.4亿 21%
2021-01-28 31.3032 33.7927 28.4115 29.5328 9980.92万 -5.66%
2021-01-27 37.5797 39.2002 30.522 31.3336 1.3亿 -16.62%
2021-01-26 27.1388 38.3628 26.5308 38.069 2.0亿 40.28%
2021-01-25 27.3908 29.1126 26.8285 27.1788 4670.86万 -0.77%
2021-01-24 28.6702 29.6103 26.7684 27.3487 5699.7万 -4.61%
2021-01-23 28.4887 29.448 24.8343 28.6586 6045.93万 0.6%
2021-01-22 29.9735 33.1191 27.9063 28.3919 6724.25万 -5.28%
2021-01-21 29.9331 32.6795 27.4578 29.8989 7529.91万 -0.11%
2021-01-20 30.7071 32.5713 28.9234 29.8623 5965.4万 -2.75%
2021-01-19 26.3498 33.9537 26.0391 30.7908 9851.46万 16.85%
2021-01-18 24.9864 26.9315 22.9412 26.2889 4504.1万 5.21%
2021-01-17 22.6878 26.7834 21.6733 25.0266 4801.93万 10.31%
2021-01-16 26.6069 26.6886 22.5125 22.5791 5010.33万 -15.14%
2021-01-15 25.5026 28.1615 25.1923 26.6517 7091.62万 4.51%
2021-01-14 26.4826 28.5659 24.1117 25.5035 9348.41万 -3.7%
2021-01-13 25.4457 30.2736 21.4242 26.526 2.1亿 4.25%
2021-01-12 21.8444 29.1369 17.3269 25.496 2.6亿 16.72%
2021-01-11 15.1256 22.5697 14.9825 21.6365 7432.2万 43.05%
2021-01-10 14.5352 15.8318 13.8256 15.1643 1938.21万 4.33%
2021-01-09 15.3594 15.6923 13.1887 14.5696 2572.57万 -5.14%
2021-01-08 15.5784 16.3234 14.819 15.34 2453.29万 -1.53%
2021-01-07 13.4461 16.4618 13.3304 15.5965 3155.42万 15.99%
2021-01-06 12.9865 13.6847 12.398 13.4736 1999.69万 3.75%
2021-01-05 13.77 14.9659 11.7454 13.0323 2673.29万 -5.36%
2021-01-04 11.9134 14.5888 11.4347 13.7855 3127.32万 15.71%
2021-01-03 13.4359 14.5698 11.2538 11.9239 3409.16万 -11.25%
2021-01-02 10.4744 13.5483 10.3704 13.4827 2602.11万 28.72%
2021-01-01 11.1275 11.1514 10.3097 10.4371 945.84万 -6.2%

回顶部