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

2023年最高价格/最低价格

H：¥72.67 / $10 (2023-12-01)
L：¥72.75 / $10.01 (2022-12-10)

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
2023-12-30 11.1471 11.2651 9.6499 9.6816 4059.9万 -13.15%
2023-12-29 11.5415 11.7636 11.0614 11.1912 2189.21万 -3.04%
2023-12-28 11.2649 11.7099 10.5131 11.5415 2688.26万 2.46%
2023-12-27 10.6873 11.4167 10.6099 11.2565 2987.34万 5.33%
2023-12-26 10.2813 10.7356 9.9853 10.6914 1724.58万 3.99%
2023-12-25 10.0814 10.3628 9.8219 10.2813 1128.89万 1.98%
2023-12-24 10.0837 10.2554 9.7304 10.0871 942.8万 0.03%
2023-12-23 10.0421 10.1816 9.7763 10.0803 1528.99万 0.38%
2023-12-22 9.9153 10.2621 9.6089 10.015 1269.5万 1.01%
2023-12-21 9.2324 9.9797 9.0081 9.9042 1150.66万 7.28%
2023-12-20 9.2085 9.66 9.1486 9.2299 1070.78万 0.23%
2023-12-19 9.8757 10.112 8.9253 9.206 1141.78万 -6.78%
2023-12-18 10.0048 10.0911 9.6988 9.9077 809.95万 -0.97%
2023-12-17 9.9439 10.0687 9.6317 9.9967 872.13万 0.53%
2023-12-16 10.2095 10.4536 9.8813 9.9246 927.02万 -2.79%
2023-12-15 10.2686 10.531 10.063 10.1939 970.27万 -0.73%
2023-12-14 10.2794 10.4935 9.8807 10.2985 958.49万 0.19%
2023-12-13 10.2345 10.5616 9.7814 10.2662 1405.46万 0.31%
2023-12-12 11.2247 11.5619 10.2104 10.2387 1456.12万 -8.78%
2023-12-11 11.5447 11.5784 10.9436 11.2237 1168.2万 -2.78%
2023-12-10 11.2277 11.8724 11.2277 11.542 1461.83万 2.8%
2023-12-09 11.1612 11.3826 11.0684 11.2277 1124.53万 0.6%
2023-12-08 10.9867 11.2762 10.8088 11.1755 1302.28万 1.72%
2023-12-07 11.1583 11.2941 10.6126 10.9716 1452.93万 -1.67%
2023-12-06 10.6526 11.6969 10.6526 11.1798 1997.47万 4.95%
2023-12-05 10.3205 11.1403 10.2753 10.6377 1713.72万 3.07%
2023-12-04 10.3285 10.6651 10.2527 10.3245 936.16万 -0.04%
2023-12-03 10.0401 10.4144 10.0234 10.3279 723.64万 2.87%
2023-12-02 9.8896 10.1796 9.8896 10.0424 761.03万 1.55%
2023-12-01 9.837 9.9998 9.7469 9.8745 569.16万 0.38%
2023-11-30 9.8168 10.0976 9.7462 9.8483 855.99万 0.32%
2023-11-29 9.6695 9.8946 9.5568 9.8181 664.74万 1.54%
2023-11-28 10.2233 10.483 9.6733 9.6733 906.01万 -5.38%
2023-11-27 10.3782 10.5684 10.1672 10.1783 684.35万 -1.93%
2023-11-26 10.2246 10.5767 10.077 10.3667 832.97万 1.39%
2023-11-25 9.7691 10.2743 9.7691 10.2246 842.43万 4.66%
2023-11-24 9.5196 10.0758 9.5179 9.7464 855.21万 2.38%
2023-11-23 10.1375 10.2344 9.3093 9.5424 1767.93万 -5.87%
2023-11-22 11.0462 11.1583 9.9432 10.1697 1265.78万 -7.93%
2023-11-21 10.9488 11.1998 10.7632 11.0462 1075.42万 0.89%
2023-11-20 10.7903 11.0642 10.6088 10.9605 651.74万 1.58%
2023-11-19 10.277 10.79 10.0616 10.7802 879.66万 4.9%
2023-11-18 11.2035 11.2787 10.2184 10.2184 1121.1万 -8.79%
2023-11-17 11.261 11.8091 11.0899 11.1994 1240.06万 -0.55%
2023-11-16 11.12 11.5105 10.4808 11.2368 1187.43万 1.05%
2023-11-15 12.1191 12.1599 11.0154 11.1283 1469.11万 -8.18%
2023-11-14 12.0331 12.1324 11.1591 12.1252 2240.93万 0.77%
2023-11-13 11.9635 12.7024 11.4359 12.0278 1675.19万 0.54%
2023-11-12 11.2871 12.3606 11.2871 11.9117 1324.78万 5.53%
2023-11-11 12.6492 12.6492 11.2516 11.3102 2057.45万 -10.59%
2023-11-10 11.988 13.3067 11.9807 12.6926 3197.85万 5.88%
2023-11-09 10.6997 12.165 10.5443 11.988 2796.13万 12.04%
2023-11-08 10.131 11.4588 10.1155 10.6675 2807.9万 5.3%
2023-11-07 9.6947 10.69 9.622 10.131 1659.71万 4.5%
2023-11-06 9.2256 9.8363 9.2147 9.6819 729.09万 4.95%
2023-11-05 9.3126 9.4385 9.1483 9.2256 739.61万 -0.93%
2023-11-04 8.9667 9.282 8.8145 9.282 527.26万 3.52%
2023-11-03 8.8202 9.427 8.8118 8.9667 647.85万 1.66%
2023-11-02 8.809 9.0284 8.7291 8.8144 424.88万 0.06%
2023-11-01 8.9655 9.1932 8.7297 8.8235 661.05万 -1.58%
2023-10-31 9.1121 9.2088 8.8974 8.9691 915.34万 -1.57%
2023-10-30 9.1537 9.2232 8.9608 9.1182 369.6万 -0.39%
2023-10-29 9.2045 9.3043 8.9141 9.1739 594.31万 -0.33%
2023-10-28 8.8813 9.3037 8.7752 9.2131 648.49万 3.74%
2023-10-27 9.1171 9.405 8.7683 8.8617 992.77万 -2.8%
2023-10-26 8.6107 9.1306 8.6013 9.1295 978.11万 6.03%
2023-10-25 8.1731 9.2063 8.1731 8.6144 1569.15万 5.4%
2023-10-24 7.9649 8.4539 7.9649 8.1712 680.35万 2.59%
2023-10-23 8.199 8.4997 7.9766 7.9766 919.86万 -2.71%
2023-10-22 7.7788 8.2227 7.7683 8.1869 783.15万 5.25%
2023-10-21 7.4141 7.8631 7.3233 7.7738 673.33万 4.85%
2023-10-20 7.5595 7.5695 7.3769 7.4174 450.25万 -1.88%
2023-10-19 7.6899 7.7919 7.5113 7.5665 509.9万 -1.6%
2023-10-18 7.588 7.844 7.5877 7.6926 752.25万 1.38%
2023-10-17 7.4279 7.8967 7.4261 7.5657 602.55万 1.86%
2023-10-16 7.3726 7.4657 7.3085 7.4202 280.93万 0.65%
2023-10-15 7.2992 7.4656 7.2843 7.3691 235.07万 0.96%
2023-10-14 7.2907 7.3871 7.2685 7.2975 289.49万 0.09%
2023-10-12 7.4826 7.5339 7.2187 7.3473 535.71万 -1.81%
2023-10-11 7.5884 7.8898 7.4826 7.4826 515.31万 -1.39%
2023-10-10 8.0049 8.0968 7.6206 7.6206 380.81万 -4.8%
2023-10-09 8.0593 8.074 7.8247 7.9929 313.34万 -0.82%
2023-10-08 8.2165 8.2396 8.0545 8.0545 317.07万 -1.97%
2023-10-07 7.9412 8.237 7.8243 8.2156 420.08万 3.46%
2023-10-06 7.8482 8.1956 7.8427 7.9396 642.42万 1.16%
2023-10-05 7.841 7.9515 7.4303 7.8673 688.39万 0.34%
2023-10-04 8.1334 8.2335 7.847 7.8505 648.86万 -3.48%
2023-10-03 8.101 8.4606 8.0353 8.1287 844.8万 0.34%
2023-10-02 7.7477 8.1097 7.7348 8.1039 438.04万 4.6%
2023-10-01 7.7464 7.795 7.6761 7.7517 420.69万 0.07%
2023-09-30 7.8502 7.8722 7.6642 7.7431 534.65万 -1.36%
2023-09-29 7.6334 7.8927 7.5454 7.8208 630.09万 2.46%
2023-09-28 7.3979 7.7851 7.3979 7.6435 471.59万 3.32%
2023-09-27 7.615 7.6341 7.3644 7.4104 354.21万 -2.69%
2023-09-26 7.3479 7.6742 7.1925 7.5943 978.66万 3.35%
2023-09-25 7.3688 7.4165 7.2859 7.35 253.16万 -0.26%
2023-09-24 7.4572 7.5674 7.3418 7.3805 313.32万 -1.03%
2023-09-23 7.4072 7.5147 7.3486 7.4618 404.89万 0.74%
2023-09-22 7.5771 7.6743 7.1979 7.4056 936.96万 -2.26%
2023-09-21 7.606 7.6789 7.5048 7.5755 513.65万 -0.4%
2023-09-20 7.3553 7.6395 7.2363 7.6101 907.93万 3.46%
2023-09-19 7.2693 7.5998 7.0341 7.3489 743.81万 1.1%
2023-09-18 7.332 7.4301 7.2206 7.2611 315.66万 -0.97%
2023-09-17 7.1072 7.4542 7.0971 7.3308 487.8万 3.15%
2023-09-16 7.0041 7.1357 6.9246 7.0971 509.49万 1.33%
2023-09-15 7.0098 7.1514 6.8859 7.0022 413.34万 -0.11%
2023-09-14 6.9059 7.0431 6.8262 7.0098 516.21万 1.5%
2023-09-13 6.8154 7.0301 6.6336 6.91 406.18万 1.39%
2023-09-12 6.8796 6.9926 6.7576 6.8177 406.54万 -0.9%
2023-09-11 7.211 7.228 6.8421 6.8789 385.2万 -4.61%
2023-09-10 7.2134 7.3003 7.1763 7.2106 270万 -0.04%
2023-09-09 7.1681 7.3317 7.1518 7.2153 392.86万 0.66%
2023-09-08 7.2317 7.3907 7.0409 7.1518 519.41万 -1.1%
2023-09-07 7.2729 7.3782 7.1583 7.2242 541.47万 -0.67%
2023-09-06 7.1334 7.2751 7.0237 7.2597 444.91万 1.77%
2023-09-05 7.184 7.4008 7.087 7.1324 431.88万 -0.72%
2023-09-04 7.1879 7.3202 7.0347 7.184 356.65万 -0.05%
2023-09-03 7.6393 7.6393 7.1003 7.189 745.52万 -5.89%
2023-09-02 7.581 7.7346 7.4532 7.6403 939.17万 0.78%
2023-09-01 7.8095 7.9608 7.6223 7.6335 942.23万 -2.25%
2023-08-31 7.7749 8.0903 7.628 7.7801 2271.21万 0.07%
2023-08-30 6.8699 7.883 6.7699 7.6862 2147.38万 11.88%
2023-08-29 7.0226 7.0226 6.6681 6.8627 602.59万 -2.28%
2023-08-28 7.1009 7.137 7.0239 7.0315 521.16万 -0.98%
2023-08-27 7.1301 7.2063 7.0687 7.0961 275.22万 -0.48%
2023-08-26 7.0351 7.149 6.9684 7.1301 479.38万 1.35%
2023-08-25 7.2934 7.5045 7.0036 7.037 618.99万 -3.52%
2023-08-24 7.1142 7.4121 6.9919 7.2934 488.06万 2.52%
2023-08-23 7.0443 7.2271 7.0326 7.1181 347.49万 1.05%
2023-08-22 7.1507 7.2345 7.0259 7.0443 377.48万 -1.49%
2023-08-21 7.289 7.3346 7.1169 7.143 389.71万 -2%
2023-08-20 7.1661 7.2909 7.138 7.2783 489.37万 1.57%
2023-08-19 7.638 7.7296 6.6484 7.1594 1175.12万 -6.27%
2023-08-18 7.8094 7.9112 7.5905 7.6247 662.34万 -2.37%
2023-08-17 8.3157 8.3834 7.7652 7.8203 1033.09万 -5.96%
2023-08-16 8.8315 8.8315 8.3141 8.3141 734.87万 -5.86%
2023-08-15 8.6172 8.8614 8.5644 8.8192 476.43万 2.34%
2023-08-13 8.6468 8.7837 8.636 8.733 661.93万 1%
2023-08-12 8.6984 8.7155 8.5443 8.6444 473.73万 -0.62%
2023-08-11 8.6293 8.8165 8.5561 8.6995 446.36万 0.81%
2023-08-10 8.7925 8.9076 8.5779 8.6295 725.09万 -1.85%
2023-08-09 9.0285 9.0728 8.5893 8.7863 954.38万 -2.68%
2023-08-08 9.3067 9.4999 9.0177 9.0199 809.09万 -3.08%
2023-08-07 9.2405 9.4958 9.164 9.3131 802.53万 0.79%
2023-08-06 9.54 9.5583 9.0561 9.2423 853.18万 -3.12%
2023-08-05 9.3077 9.5777 9.1554 9.5391 839.38万 2.49%
2023-08-04 9.32 9.4648 9.1265 9.3052 1205.17万 -0.16%
2023-08-03 9.3929 9.7346 9.2899 9.3249 1030.88万 -0.72%
2023-08-02 9.0382 9.4053 8.8664 9.3954 1099.25万 3.95%
2023-08-01 9.3112 9.4019 8.8944 9.0329 821.93万 -2.99%
2023-07-31 9.4243 9.4704 9.1493 9.3106 1112.26万 -1.21%
2023-07-30 9.797 9.8531 9.3786 9.4301 757.67万 -3.75%
2023-07-29 9.8869 10.1509 9.592 9.7929 2555.53万 -0.95%
2023-07-28 9.0519 9.9772 8.934 9.9001 2839.01万 9.37%
2023-07-27 8.6986 9.0684 8.4415 9.065 1565.13万 4.21%
2023-07-26 8.8176 8.8241 8.3759 8.7014 1558.43万 -1.32%
2023-07-25 9.3292 9.5456 8.787 8.8172 2338.46万 -5.49%
2023-07-24 8.5743 9.4833 8.5672 9.3353 3448.68万 8.88%
2023-07-23 8.3041 8.6141 8.2705 8.5709 710.04万 3.21%
2023-07-22 8.0365 8.5791 7.9734 8.3043 1205.79万 3.33%
2023-07-21 8.0874 8.2601 7.9706 8.0348 1155.59万 -0.65%
2023-07-20 7.9685 8.2017 7.8473 8.0886 458.02万 1.51%
2023-07-19 8.0545 8.2428 7.884 7.9662 701.12万 -1.1%
2023-07-18 8.1764 8.2463 7.8428 8.0486 839.26万 -1.56%
2023-07-17 8.3553 8.3995 8.1325 8.1765 466.81万 -2.14%
2023-07-16 8.7756 8.8063 8.1045 8.3518 1020.59万 -4.83%
2023-07-15 8.4817 8.9348 8.4817 8.7847 2190.59万 3.57%
2023-07-14 8.0857 8.5373 7.9722 8.5005 1291.29万 5.13%
2023-07-13 8.0189 8.3098 7.9403 8.0856 662.94万 0.83%
2023-07-12 8.234 8.375 7.9756 8.0201 804.43万 -2.6%
2023-07-11 8.008 8.29 7.6695 8.2352 1107.7万 2.84%
2023-07-10 7.8676 8.1381 7.7355 8.0082 1000.66万 1.79%
2023-07-09 8.2742 8.3571 7.8176 7.862 1125.55万 -4.98%
2023-07-08 8.5275 8.5524 8.1191 8.2609 1259.9万 -3.13%
2023-07-07 8.2511 9.0701 8.1074 8.5091 3108.45万 3.13%
2023-07-06 9.1777 9.2611 8.2353 8.2481 2006.49万 -10.13%
2023-07-05 9.478 9.7104 9.0475 9.1766 2583.65万 -3.18%
2023-07-04 8.3099 9.6111 8.2503 9.4929 4370.48万 14.24%
2023-07-03 8.0593 8.9898 7.9967 8.3268 2966.75万 3.32%
2023-07-02 8.7604 9.6321 8.0298 8.0591 6335.16万 -8.01%
2023-07-01 6.8922 9.1892 6.8307 8.731 9943.1万 26.68%
2023-06-30 7.0843 7.1065 6.5638 6.8916 582.85万 -2.72%
2023-06-29 7.1518 7.2699 6.9484 7.0844 558.15万 -0.94%
2023-06-28 7.3427 7.3427 6.9647 7.1578 598.32万 -2.52%
2023-06-27 7.3284 7.3959 7.0071 7.3396 606.05万 0.15%
2023-06-26 7.0701 7.5081 6.9412 7.3279 1055.68万 3.65%
2023-06-25 6.9097 7.2048 6.8591 7.0631 1141.93万 2.22%
2023-06-24 6.7828 6.9214 6.611 6.9141 521.91万 1.94%
2023-06-23 6.6296 7.0398 6.6188 6.7814 1280.83万 2.29%
2023-06-22 6.1544 6.7472 6.1135 6.63 1381.93万 7.73%
2023-06-21 6.2301 6.5011 6.1169 6.1548 1316.38万 -1.21%
2023-06-20 6.3801 6.4274 6.2105 6.2301 716.43万 -2.35%
2023-06-19 6.4267 6.4556 6.3079 6.38 213.29万 -0.73%
2023-06-18 6.275 6.5517 6.2516 6.4274 404.36万 2.43%
2023-06-17 6.2007 6.324 6.1107 6.2806 389.81万 1.29%
2023-06-16 6.2918 6.3786 5.9304 6.2118 547.94万 -1.27%
2023-06-15 6.1145 6.3507 6.1145 6.2906 377.68万 2.88%
2023-06-14 6.0724 6.3263 6.0288 6.1165 487.83万 0.73%
2023-06-13 5.9211 6.133 5.8304 6.0722 418.73万 2.55%
2023-06-12 5.9516 6.157 5.9096 5.922 418.12万 -0.5%
2023-06-11 7.1863 7.2123 5.4374 5.9522 1302.12万 -17.17%
2023-06-10 7.2951 7.2989 7.101 7.1816 286.22万 -1.56%
2023-06-09 7.1873 7.3127 7.0235 7.296 479.17万 1.51%
2023-06-08 7.3719 7.6052 7.1394 7.1874 680.02万 -2.5%
2023-06-07 7.3932 7.4092 6.9442 7.3745 1293.42万 -0.25%
2023-06-06 8.0908 8.1874 7.3459 7.3459 439.66万 -9.21%
2023-06-05 8.1846 8.1868 7.9978 8.0859 273.07万 -1.21%
2023-06-04 8.1394 8.2165 8.1015 8.1844 265.12万 0.55%
2023-06-03 8.1089 8.1962 7.9533 8.1401 381.61万 0.38%
2023-06-02 8.0291 8.1537 7.9275 8.1041 540.39万 0.93%
2023-06-01 8.466 8.5457 8.0209 8.0209 632.61万 -5.26%
2023-05-31 8.4891 8.5854 8.3966 8.4641 714.44万 -0.29%
2023-05-30 8.4876 8.7837 8.4584 8.4871 605.5万 -0.01%
2023-05-29 8.3503 8.5373 8.308 8.4892 337.22万 1.66%
2023-05-28 8.3012 8.4267 8.2829 8.3516 225.15万 0.61%
2023-05-27 8.2682 8.3468 8.1409 8.3011 296.12万 0.4%
2023-05-26 8.4473 8.4865 8.218 8.2692 429.3万 -2.11%
2023-05-25 8.7995 8.8588 8.3894 8.447 823.08万 -4.01%
2023-05-24 8.4282 8.8257 8.3727 8.8002 547.33万 4.41%
2023-05-23 8.3197 8.4864 8.1768 8.4287 334.44万 1.31%
2023-05-22 8.5817 8.609 8.2878 8.3207 319.61万 -3.04%
2023-05-21 8.6147 8.6636 8.5094 8.5869 262.49万 -0.32%
2023-05-20 8.6161 8.7526 8.3965 8.6106 693.07万 -0.06%
2023-05-19 8.3918 8.7001 8.335 8.6151 591.44万 2.66%
2023-05-18 8.2008 8.5021 8.1524 8.393 654.37万 2.34%
2023-05-17 8.3026 8.3416 8.0642 8.2009 562.02万 -1.22%
2023-05-16 8.2978 8.4028 8.0923 8.3031 565.34万 0.06%
2023-05-15 8.0905 8.3169 8.0728 8.3036 449.58万 2.63%
2023-05-14 8.0092 8.3372 7.9597 8.0912 682.57万 1.02%
2023-05-13 8.0907 8.1085 7.8375 8.0045 710.22万 -1.07%
2023-05-12 8.3306 8.4066 7.9213 8.0895 982.09万 -2.89%
2023-05-11 8.0901 8.413 8.0614 8.33 583.77万 2.97%
2023-05-10 8.2619 8.2619 7.6983 8.089 911.6万 -2.09%
2023-05-09 8.8054 8.8204 7.9402 8.2554 1192.97万 -6.25%
2023-05-08 8.8266 9.0051 8.7309 8.8031 722.17万 -0.27%
2023-05-07 9.4692 9.5847 8.794 8.8218 962.77万 -6.84%
2023-05-06 9.5502 9.6376 9.3671 9.4714 778.53万 -0.83%
2023-05-05 9.2118 9.7368 9.1872 9.5501 824.45万 3.67%
2023-05-04 9.4495 9.5295 9.1665 9.2096 574.43万 -2.54%
2023-05-03 9.5223 9.5463 9.2871 9.4495 669.44万 -0.76%
2023-05-02 9.91 9.9676 9.4377 9.522 804.5万 -3.92%
2023-05-01 9.9685 9.9854 9.7248 9.9103 608.8万 -0.58%
2023-04-30 9.6974 10.0151 9.681 9.9686 467.14万 2.8%
2023-04-29 9.8182 9.9911 9.6067 9.6969 739.1万 -1.24%
2023-04-28 10.2564 10.259 9.1994 9.8229 1572.15万 -4.23%
2023-04-27 9.4144 10.2688 9.3638 10.2535 1299.53万 8.91%
2023-04-26 9.5382 9.7407 9.3866 9.4066 1261.01万 -1.38%
2023-04-25 9.6682 9.8416 9.4334 9.5397 662.79万 -1.33%
2023-04-24 9.6965 9.8303 9.5642 9.6668 587.58万 -0.31%
2023-04-23 9.8739 9.8843 9.2973 9.7015 1119.95万 -1.75%
2023-04-22 9.9656 10.0151 9.75 9.8794 1280.57万 -0.86%
2023-04-21 10.229 10.2614 9.9543 9.9543 1475.48万 -2.69%
2023-04-20 11.2173 11.3311 10.0216 10.2292 2188.77万 -8.81%
2023-04-19 11.0695 11.3798 10.8622 11.219 1202.14万 1.35%
2023-04-18 11.3138 11.7687 11.028 11.0641 2243.93万 -2.21%
2023-04-17 11.425 11.425 11.0914 11.3138 942.16万 -0.97%
2023-04-16 11.0401 11.4502 11.0069 11.4082 1546.15万 3.33%
2023-04-15 10.8345 11.5872 10.8053 11.0383 2145.82万 1.88%
2023-04-14 10.4713 10.8847 10.3517 10.8344 1077.43万 3.47%
2023-04-13 10.7904 10.8327 10.2445 10.4718 1198.44万 -2.95%
2023-04-12 10.4543 10.8362 10.424 10.7916 1179.96万 3.23%
2023-04-11 10.3511 10.6131 10.2883 10.4595 788.94万 1.05%
2023-04-10 10.4681 10.5646 10.192 10.35 858.27万 -1.13%
2023-04-09 10.4992 10.5741 10.36 10.4754 644.82万 -0.23%
2023-04-08 10.538 10.5897 10.2925 10.5083 801.33万 -0.28%
2023-04-07 10.7209 10.9274 10.3992 10.5408 1227.95万 -1.68%
2023-04-06 10.7831 11.2741 10.6207 10.715 1108.97万 -0.63%
2023-04-05 10.4883 10.8998 10.3788 10.7542 1182.16万 2.54%
2023-04-04 10.6204 10.9461 10.3651 10.4747 1180.08万 -1.37%
2023-04-03 10.898 11.0135 10.5592 10.6078 1062.18万 -2.66%
2023-04-02 10.7595 11.1374 10.7314 10.8969 1263.12万 1.28%
2023-04-01 10.3422 10.8536 10.2203 10.7589 1484.9万 4.03%
2023-03-31 10.5639 10.8706 10.3406 10.3516 1785.32万 -2.01%
2023-03-30 9.8966 10.5775 9.812 10.5426 1127.9万 6.53%
2023-03-29 9.7527 9.9509 9.6585 9.9079 916.06万 1.59%
2023-03-28 10.2484 10.3836 9.5792 9.7569 1034.09万 -4.8%
2023-03-27 10.3031 10.4032 9.915 10.2512 893.13万 -0.5%
2023-03-26 10.5654 10.607 10.0214 10.2996 1258.46万 -2.52%
2023-03-25 10.5797 11.1399 10.4249 10.5624 2600.23万 -0.16%
2023-03-24 10.4367 10.6645 9.7568 10.6069 1989.3万 1.63%
2023-03-23 10.4999 10.6992 10.2576 10.4288 1268.65万 -0.68%
2023-03-22 10.5877 10.7141 9.8239 10.4884 1535.92万 -0.94%
2023-03-21 10.8007 11.0433 10.5181 10.5923 1629.38万 -1.93%
2023-03-20 10.7506 10.8773 10.4533 10.8056 1388.72万 0.51%
2023-03-19 10.3659 11.2627 10.2916 10.7562 2066.84万 3.77%
2023-03-18 10.0521 10.7866 9.8253 10.3737 1564.44万 3.2%
2023-03-17 10.1319 10.1341 9.6636 10.0404 2133.78万 -0.9%
2023-03-16 11.2157 11.4451 10.0513 10.1311 2747.6万 -9.67%
2023-03-15 10.243 11.2536 10.0538 11.2321 2682.88万 9.66%
2023-03-14 8.7852 10.4021 8.7724 10.2561 2948.39万 16.74%
2023-03-13 8.648 9.0381 8.5896 8.7739 1018.06万 1.46%
2023-03-12 9.0805 9.4436 8.6239 8.6414 1743.86万 -4.84%
2023-03-11 10.1699 10.1862 8.5929 9.0798 2920.05万 -10.72%
2023-03-10 10.5973 10.6323 9.9017 10.1766 1960.22万 -3.97%
2023-03-09 10.8004 10.8615 10.2839 10.5948 1560.1万 -1.9%
2023-03-08 10.9549 11.1012 10.519 10.7916 1460.24万 -1.49%
2023-03-07 10.9631 11.0036 10.4736 10.9804 1289.18万 0.16%
2023-03-06 10.7627 10.9836 10.352 10.9483 1355.27万 1.72%
2023-03-05 10.9121 11.1532 10.7398 10.7574 1408.72万 -1.42%
2023-03-04 11.8443 12.0237 10.5356 10.9109 2912.27万 -7.88%
2023-03-03 12.1891 12.4024 11.6842 11.8403 1717.08万 -2.86%
2023-03-02 12.0303 12.38 11.5634 12.1885 2122.49万 1.32%
2023-03-01 12.6306 12.6655 12.0132 12.0376 1897.35万 -4.69%
2023-02-28 12.4811 12.8496 12.3665 12.6275 1974.51万 1.17%
2023-02-27 12.2841 12.6793 11.917 12.4808 1660.22万 1.6%
2023-02-26 12.4808 12.5567 12.0672 12.2777 2107.23万 -1.63%
2023-02-25 13.504 13.542 12.4495 12.4749 2609.37万 -7.62%
2023-02-24 12.9814 14.0133 12.8847 13.5133 3645.9万 4.1%
2023-02-23 13.8478 13.9253 12.9194 12.9727 2876.37万 -6.32%
2023-02-22 14.4554 14.7075 13.7077 13.8477 3924.96万 -4.2%
2023-02-21 13.5781 14.7811 12.6631 14.4488 6281.24万 6.41%
2023-02-20 13.4158 13.744 13.0891 13.5787 4261.57万 1.21%
2023-02-19 13.7677 14.4153 13.3841 13.404 4980.89万 -2.64%
2023-02-18 14.9144 14.9431 13.6025 13.7888 5334.81万 -7.55%
2023-02-17 13.4938 15.6044 13.3644 14.892 9273.64万 10.36%
2023-02-16 12.5157 13.7243 12.5 13.4905 7058.72万 7.79%
2023-02-15 12.2032 12.7643 11.6642 12.5124 5825.16万 2.53%
2023-02-14 12.9129 13.5717 12.0506 12.2381 1.1亿 -5.23%
2023-02-13 11.5645 13.1679 11.2145 12.91 1.2亿 11.63%
2023-02-12 10.3432 14.1496 10.0396 11.5041 1.0亿 11.22%
2023-02-11 10.7983 10.8414 9.5474 10.3176 4211.91万 -4.45%
2023-02-10 11.2209 11.2597 10.3993 10.7867 3347.57万 -3.87%
2023-02-09 10.7158 12.2081 10.6024 11.229 3902.77万 4.79%
2023-02-08 10.5154 11.069 10.1804 10.7052 2048.19万 1.8%
2023-02-07 10.3669 10.5211 10.0879 10.5211 1723.15万 1.49%
2023-02-06 11.2331 11.2331 10.1816 10.3654 1633.27万 -7.72%
2023-02-05 10.7229 11.2462 10.635 11.1932 2002.13万 4.39%
2023-02-04 10.9067 11.0516 10.2618 10.7231 2480.86万 -1.68%
2023-02-03 9.8463 10.9982 9.7109 10.9071 2871.44万 10.77%
2023-02-02 10.1805 10.5167 9.8233 9.8468 1504.94万 -3.28%
2023-02-01 10.4272 10.5248 9.7743 10.1912 1989.33万 -2.26%
2023-01-31 10.8846 11.4313 10.2709 10.4252 3053.98万 -4.22%
2023-01-30 10.4215 10.9361 10.1571 10.8782 1712.19万 4.38%
2023-01-29 10.3987 11.0137 10.2446 10.4168 1850.6万 0.17%
2023-01-28 10.2793 10.4966 10.0108 10.3855 1364.07万 1.03%
2023-01-27 10.2034 10.808 10.092 10.2934 1661.89万 0.88%
2023-01-26 10.8678 11.0491 9.9143 10.1977 1523.52万 -6.17%
2023-01-25 10.8923 11.0427 10.6626 10.878 1422.14万 -0.13%
2023-01-24 10.993 11.2608 10.5235 10.8873 1603.91万 -0.96%
2023-01-23 10.7051 11.1563 10.5786 11.0021 1057.44万 2.77%
2023-01-22 9.8462 11.0719 9.8254 10.7355 1477.26万 9.03%
2023-01-21 9.8373 9.959 9.5284 9.8468 870.65万 0.1%
2023-01-20 10.039 10.0452 9.6106 9.8367 1382.53万 -2.02%
2023-01-19 10.5337 10.8565 9.8231 10.0042 1560.98万 -5.03%
2023-01-18 10.3341 10.7068 10.2554 10.5245 1604.13万 1.84%
2023-01-17 10.4646 10.9633 10.157 10.3128 2043.73万 -1.45%
2023-01-16 10.2312 10.8321 10.0579 10.4727 1961.09万 2.36%
2023-01-15 9.2016 10.6665 9.0789 10.2417 2839.65万 11.3%
2023-01-14 8.7118 9.335 8.6929 9.1994 1394.84万 5.6%
2023-01-13 8.4793 9.1088 8.4456 8.7018 1265.74万 2.62%
2023-01-12 8.8383 8.9777 8.4554 8.4755 796.35万 -4.1%
2023-01-11 8.9922 9.206 8.7505 8.8342 1052.19万 -1.76%
2023-01-10 8.5069 9.0403 8.371 8.9993 1309.55万 5.79%
2023-01-09 8.5479 8.5581 8.2608 8.5109 673.06万 -0.43%
2023-01-08 8.4593 8.7264 8.3755 8.5452 784.64万 1.02%
2023-01-07 8.9139 9.0051 8.3167 8.4598 685.27万 -5.09%
2023-01-06 9.2443 9.2456 8.7983 8.9118 761.95万 -3.6%
2023-01-05 9.0945 9.3478 8.9797 9.2425 651.29万 1.63%
2023-01-04 9.3994 9.4471 8.9903 9.092 411.08万 -3.27%
2023-01-03 9.373 9.5207 9.2623 9.3979 365.43万 0.27%
2023-01-02 9.2131 9.4331 9.1504 9.3734 328.3万 1.74%
2023-01-01 9.0169 9.2508 8.9852 9.2172 314.66万 2.22%

回顶部