bit币今日最新价格 实时

$ 0.814178 涨幅：-0.11%
更新时间：2024-06-29 00:10:03

24H最高/最低价格

H：¥4.4203 / $0.608626
L：¥3.9627 / $0.545612

2022年最高价格/最低价格

H：¥15.86 / $2.18 (2022-01-04)
L：¥1.92 / $0.26 (2022-11-09)

历史最高/最低价格

H：¥22.51 / $3.1
L：¥1.9622 / $0.270167

BitDAO交易平台推荐

欧易OKX 币安Binance
bit走势图加载中...
  • bit币历史价格表
  • bit币概况
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
2022-12-30 0.2789 0.3431 0.2782 0.3322 2724.43万 19.11%
2022-12-29 0.2803 0.2832 0.2783 0.279 348.95万 -0.46%
2022-12-28 0.2791 0.2815 0.2764 0.2803 453.06万 0.43%
2022-12-27 0.2793 0.2806 0.276 0.2792 472.13万 -0.04%
2022-12-26 0.284 0.2894 0.2784 0.2794 437.04万 -1.62%
2022-12-25 0.287 0.289 0.2832 0.2841 187.04万 -1.01%
2022-12-24 0.2813 0.2895 0.2803 0.287 306.11万 2.03%
2022-12-23 0.2866 0.2899 0.2809 0.2811 244.43万 -1.92%
2022-12-22 0.2882 0.2906 0.2846 0.2866 317.8万 -0.56%
2022-12-21 0.2844 0.2907 0.2744 0.2882 583.41万 1.34%
2022-12-20 0.2898 0.294 0.281 0.2844 519.86万 -1.86%
2022-12-19 0.2844 0.29 0.2832 0.2897 342万 1.86%
2022-12-18 0.2948 0.2988 0.2699 0.2845 1390.23万 -3.49%
2022-12-17 0.3097 0.3139 0.2911 0.2947 995.27万 -4.84%
2022-12-16 0.3344 0.337 0.3081 0.3097 670.52万 -7.39%
2022-12-15 0.3225 0.3356 0.3148 0.3344 656.18万 3.69%
2022-12-14 0.3038 0.3338 0.3008 0.3233 1366.33万 6.42%
2022-12-13 0.3105 0.313 0.3003 0.3037 909.36万 -2.19%
2022-12-12 0.3084 0.3147 0.3045 0.3106 459.98万 0.71%
2022-12-11 0.3119 0.3127 0.3038 0.3086 545.62万 -1.06%
2022-12-10 0.3081 0.315 0.3059 0.312 832.94万 1.27%
2022-12-09 0.2978 0.3084 0.2943 0.308 633.61万 3.43%
2022-12-08 0.3025 0.3088 0.2913 0.2978 747.78万 -1.55%
2022-12-07 0.3025 0.31 0.2977 0.3025 646.59万 --
2022-12-06 0.3074 0.3112 0.2953 0.3023 535.8万 -1.66%
2022-12-05 0.3106 0.3113 0.3023 0.3074 383.22万 -1.03%
2022-12-04 0.3098 0.3139 0.3082 0.3105 423.38万 0.23%
2022-12-03 0.3088 0.3129 0.3065 0.3098 444.07万 0.32%
2022-12-02 0.3086 0.3177 0.3078 0.3089 565.93万 0.1%
2022-12-01 0.3 0.3099 0.2978 0.3086 718.64万 2.87%
2022-11-30 0.2877 0.3018 0.2862 0.2997 540.67万 4.17%
2022-11-29 0.2941 0.2956 0.2857 0.2878 499.96万 -2.14%
2022-11-28 0.2968 0.3002 0.2922 0.2941 411.58万 -0.91%
2022-11-27 0.2932 0.3017 0.292 0.2969 441.91万 1.26%
2022-11-26 0.2939 0.2965 0.2893 0.2931 403.08万 -0.27%
2022-11-25 0.2886 0.2978 0.2882 0.2937 457.17万 1.77%
2022-11-24 0.2791 0.2928 0.2762 0.2885 310.12万 3.37%
2022-11-23 0.2824 0.2825 0.2696 0.2791 379.11万 -1.17%
2022-11-22 0.2959 0.2973 0.2801 0.2824 649.27万 -4.56%
2022-11-21 0.2994 0.3051 0.2907 0.2963 331.77万 -1.04%
2022-11-20 0.2992 0.302 0.2965 0.2991 263.38万 -0.03%
2022-11-19 0.2953 0.3027 0.2948 0.2992 500.58万 1.32%
2022-11-18 0.2986 0.3028 0.2942 0.2953 618.41万 -1.11%
2022-11-17 0.3083 0.3179 0.2924 0.2985 1182.05万 -3.18%
2022-11-16 0.3089 0.3098 0.3042 0.3082 693.19万 -0.23%
2022-11-15 0.3069 0.3172 0.3002 0.3089 901.66万 0.65%
2022-11-14 0.3078 0.309 0.2925 0.3072 1195.62万 -0.19%
2022-11-13 0.3203 0.3242 0.2987 0.3078 1746.67万 -3.9%
2022-11-12 0.347 0.3501 0.3094 0.3203 3473.31万 -7.69%
2022-11-11 0.3079 0.3549 0.2954 0.3471 3338.45万 12.73%
2022-11-10 0.3865 0.4229 0.307 0.3072 3730.41万 -20.52%
2022-11-09 0.4096 0.4146 0.2637 0.3867 5342.08万 -5.59%
2022-11-08 0.4305 0.4329 0.402 0.4102 1923.33万 -4.72%
2022-11-07 0.432 0.435 0.418 0.4304 1108.84万 -0.37%
2022-11-06 0.4208 0.4449 0.4171 0.4319 1650.85万 2.64%
2022-11-05 0.416 0.4352 0.4081 0.4226 1559.21万 1.59%
2022-11-04 0.4196 0.4314 0.4031 0.4164 1934.6万 -0.76%
2022-11-03 0.4337 0.4364 0.412 0.4201 1123.72万 -3.14%
2022-11-02 0.4329 0.4393 0.4272 0.4332 1270.78万 0.07%
2022-11-01 0.4351 0.448 0.4268 0.4319 1619.13万 -0.74%
2022-10-31 0.4371 0.4465 0.4295 0.4352 1562.2万 -0.43%
2022-10-30 0.4438 0.4571 0.4363 0.4373 1600.48万 -1.46%
2022-10-29 0.4515 0.4552 0.4331 0.4442 1536.74万 -1.62%
2022-10-28 0.445 0.4566 0.4347 0.4515 2032.5万 1.46%
2022-10-27 0.433 0.4509 0.4152 0.4449 2993.59万 2.75%
2022-10-26 0.4268 0.437 0.4126 0.4342 993.46万 1.73%
2022-10-25 0.4078 0.4471 0.4038 0.4269 1471.67万 4.68%
2022-10-24 0.4159 0.438 0.4055 0.4069 619.98万 -2.16%
2022-10-23 0.4271 0.4326 0.413 0.4243 957.85万 -0.66%
2022-10-22 0.4266 0.4419 0.4094 0.4269 2008.02万 0.07%
2022-10-21 0.4351 0.4479 0.4155 0.4257 1070.73万 -2.16%
2022-10-20 0.4337 0.4493 0.4197 0.4339 904.49万 0.05%
2022-10-19 0.4395 0.4589 0.4235 0.4403 918.25万 0.18%
2022-10-18 0.4434 0.458 0.4269 0.441 700.86万 -0.54%
2022-10-17 0.433 0.4562 0.4238 0.4445 836.69万 2.66%
2022-10-16 0.4394 0.4457 0.4234 0.4337 872.01万 -1.3%
2022-10-15 0.4345 0.4492 0.4325 0.4388 1534.8万 0.99%
2022-10-14 0.4402 0.4423 0.4235 0.4345 1448.11万 -1.29%
2022-10-13 0.4387 0.4531 0.4274 0.4402 3343.67万 0.34%
2022-10-12 0.4416 0.4516 0.4256 0.4387 1913.99万 -0.66%
2022-10-11 0.4824 0.4849 0.4149 0.442 1720.06万 -8.37%
2022-10-10 0.4615 0.4899 0.4568 0.4846 773.75万 5.01%
2022-10-09 0.4647 0.4867 0.4583 0.4714 705.74万 1.44%
2022-10-08 0.4835 0.4931 0.4618 0.4652 1317.27万 -3.78%
2022-10-07 0.4782 0.4926 0.4703 0.4837 1170.7万 1.15%
2022-10-06 0.4914 0.4935 0.4692 0.4779 1215.13万 -2.75%
2022-10-05 0.4777 0.492 0.4728 0.4915 1337.11万 2.89%
2022-10-04 0.4797 0.4868 0.4716 0.4767 2211.89万 -0.63%
2022-10-03 0.4811 0.4889 0.4717 0.4796 2097.25万 -0.31%
2022-10-02 0.4774 0.4861 0.4694 0.4796 1690.41万 0.46%
2022-10-01 0.4722 0.4863 0.4688 0.4777 2131.38万 1.16%
2022-09-30 0.4792 0.4873 0.4676 0.4729 2122.08万 -1.31%
2022-09-29 0.4752 0.4823 0.4616 0.4784 2726.81万 0.67%
2022-09-28 0.4741 0.486 0.4655 0.4759 3579.89万 0.38%
2022-09-27 0.4788 0.4833 0.4648 0.474 7120.59万 -1%
2022-09-26 0.4925 0.4992 0.4735 0.4784 3689.77万 -2.86%
2022-09-25 0.4891 0.4955 0.4858 0.4924 1416.01万 0.67%
2022-09-24 0.4855 0.4954 0.4832 0.4888 1980.94万 0.68%
2022-09-23 0.4877 0.5074 0.4681 0.4855 3962.78万 -0.45%
2022-09-22 0.5069 0.5094 0.4754 0.4877 3610.82万 -3.79%
2022-09-21 0.4838 0.5115 0.4633 0.5069 5253.36万 4.77%
2022-09-20 0.5117 0.5147 0.4607 0.4829 9694.92万 -5.63%
2022-09-19 0.5327 0.5468 0.5055 0.5117 5787.42万 -3.94%
2022-09-18 0.5201 0.5328 0.5062 0.5324 7367.1万 2.36%
2022-09-17 0.5282 0.5382 0.4895 0.5198 8204.01万 -1.59%
2022-09-16 0.5757 0.5824 0.5172 0.5277 8331.22万 -8.34%
2022-09-15 0.578 0.5875 0.5699 0.5755 9198.13万 -0.43%
2022-09-14 0.6244 0.626 0.5774 0.5779 8117.33万 -7.45%
2022-09-13 0.629 0.6374 0.6231 0.6237 7624.63万 -0.84%
2022-09-12 0.6201 0.6366 0.6184 0.629 6808.4万 1.44%
2022-09-11 0.634 0.6378 0.6123 0.6201 6388.67万 -2.19%
2022-09-10 0.6244 0.6408 0.6188 0.634 7080.29万 1.54%
2022-09-09 0.6219 0.639 0.6167 0.6244 7340.67万 0.4%
2022-09-08 0.6478 0.6515 0.6066 0.6224 8302.71万 -3.92%
2022-09-07 0.6226 0.6505 0.6111 0.6478 6076.6万 4.05%
2022-09-06 0.6307 0.6473 0.6014 0.6226 3593.4万 -1.28%
2022-09-05 0.6194 0.6335 0.6149 0.6308 2294.88万 1.84%
2022-09-04 0.6787 0.681 0.6042 0.6198 4076.08万 -8.68%
2022-09-03 0.6121 0.6865 0.6073 0.6789 4065.07万 10.91%
2022-09-02 0.6009 0.6231 0.5965 0.6121 3847.08万 1.86%
2022-09-01 0.5625 0.6121 0.5514 0.6009 5582.33万 6.83%
2022-08-31 0.5553 0.578 0.5466 0.5628 3176.87万 1.35%
2022-08-30 0.5606 0.5636 0.5252 0.5557 4027.83万 -0.87%
2022-08-29 0.5416 0.5634 0.5348 0.5605 4656.66万 3.49%
2022-08-28 0.5509 0.5589 0.5219 0.5416 5473.64万 -1.69%
2022-08-27 0.5509 0.5826 0.5457 0.5513 4577.26万 0.07%
2022-08-26 0.5367 0.5636 0.5231 0.5514 3798.85万 2.74%
2022-08-25 0.5209 0.5389 0.506 0.5364 4758.31万 2.98%
2022-08-24 0.4773 0.5304 0.4731 0.5209 5869.21万 9.13%
2022-08-23 0.4813 0.4855 0.4571 0.4777 5331.83万 -0.75%
2022-08-22 0.4729 0.4883 0.4438 0.4813 5272.87万 1.78%
2022-08-21 0.4747 0.4865 0.4487 0.4728 4719.31万 -0.4%
2022-08-20 0.5176 0.5194 0.4656 0.4748 6002.12万 -8.27%
2022-08-19 0.5042 0.5206 0.4936 0.5176 5736.52万 2.66%
2022-08-18 0.4997 0.5397 0.4847 0.5042 5280.77万 0.9%
2022-08-17 0.5792 0.5819 0.4774 0.4995 6455.16万 -13.76%
2022-08-16 0.6277 0.6365 0.5547 0.5792 5794.88万 -7.73%
2022-08-15 0.682 0.6834 0.625 0.6277 3751.15万 -7.96%
2022-08-14 0.7041 0.7157 0.6786 0.682 2584.58万 -3.14%
2022-08-13 0.7208 0.7262 0.6988 0.7046 5023.21万 -2.25%
2022-08-12 0.7457 0.7673 0.7175 0.7196 6951.11万 -3.5%
2022-08-11 0.6898 0.759 0.6761 0.7458 7661.42万 8.12%
2022-08-10 0.7626 0.7731 0.6608 0.69 5797.92万 -9.52%
2022-08-09 0.7545 0.7903 0.7413 0.762 4366.82万 0.99%
2022-08-08 0.7618 0.7657 0.7321 0.7545 3586.01万 -0.96%
2022-08-07 0.7637 0.7981 0.7536 0.7612 4733.28万 -0.33%
2022-08-06 0.7343 0.7845 0.7139 0.7638 7236.22万 4.02%
2022-08-05 0.7493 0.7751 0.7293 0.7349 7036.89万 -1.92%
2022-08-04 0.6866 0.7555 0.6762 0.7498 7163.59万 9.2%
2022-08-03 0.6945 0.6957 0.6658 0.6866 5527.39万 -1.14%
2022-08-02 0.6984 0.7182 0.6807 0.694 5083.27万 -0.63%
2022-08-01 0.6962 0.7097 0.6889 0.6981 4990.55万 0.27%
2022-07-31 0.6788 0.7033 0.653 0.6952 6673.5万 2.42%
2022-07-30 0.6685 0.6953 0.6467 0.6786 7174.74万 1.51%
2022-07-29 0.5565 0.682 0.5477 0.6685 9690.79万 20.13%
2022-07-28 0.5157 0.5605 0.5152 0.5565 3907.75万 7.91%
2022-07-27 0.5526 0.5581 0.515 0.5157 4321.13万 -6.68%
2022-07-26 0.5598 0.5778 0.5348 0.553 4661.74万 -1.21%
2022-07-25 0.5193 0.5617 0.5121 0.56 3414.22万 7.84%
2022-07-24 0.5191 0.5406 0.5017 0.5193 4907.83万 0.04%
2022-07-23 0.5102 0.5532 0.5101 0.5191 6883.14万 1.74%
2022-07-22 0.5409 0.5421 0.4861 0.5104 7035.68万 -5.64%
2022-07-21 0.5129 0.5477 0.5069 0.5409 7291.14万 5.46%
2022-07-20 0.5011 0.526 0.4958 0.5124 9232.06万 2.26%
2022-07-19 0.4616 0.514 0.4576 0.5118 3965.21万 10.88%
2022-07-17 0.4643 0.467 0.4485 0.4636 2758.75万 -0.15%
2022-07-16 0.4689 0.4784 0.4647 0.4647 2410.12万 -0.9%
2022-07-15 0.4589 0.4715 0.45 0.469 2031.85万 2.2%
2022-07-14 0.4385 0.4582 0.4359 0.4582 2169.32万 4.49%
2022-07-13 0.4523 0.4594 0.4377 0.4391 1094.98万 -2.92%
2022-07-12 0.4523 0.4594 0.4419 0.4435 1122.07万 -1.95%
2022-07-11 0.4523 0.4594 0.4458 0.4497 877.78万 -0.57%
2022-07-10 0.4523 0.4594 0.4458 0.4561 878.7万 0.84%
2022-07-09 0.4507 0.4572 0.4458 0.4551 1587.81万 0.98%
2022-07-08 0.4362 0.4522 0.4361 0.4507 1261.53万 3.32%
2022-07-07 0.4291 0.4401 0.429 0.4362 1384.28万 1.65%
2022-07-06 0.4333 0.4437 0.4276 0.4292 1427.37万 -0.95%
2022-07-05 0.4233 0.4342 0.4233 0.4331 999.32万 2.32%
2022-07-04 0.425 0.428 0.4226 0.4235 798.85万 -0.35%
2022-07-03 0.4268 0.4306 0.422 0.4249 1086.43万 -0.45%
2022-07-02 0.4211 0.4342 0.4185 0.4266 2467.35万 1.31%
2022-07-01 0.4399 0.4419 0.4131 0.421 2887.26万 -4.3%
2022-06-30 0.4583 0.4595 0.4382 0.4399 1456.51万 -4.01%
2022-06-29 0.4621 0.47 0.4572 0.4583 1453.53万 -0.82%
2022-06-28 0.467 0.4708 0.4594 0.4621 1921.68万 -1.05%
2022-06-27 0.4567 0.4775 0.456 0.467 1567.31万 2.26%
2022-06-26 0.4533 0.4672 0.4514 0.4565 2116.63万 0.71%
2022-06-25 0.4253 0.4567 0.424 0.4534 1919.15万 6.61%
2022-06-24 0.4201 0.4278 0.4172 0.4252 1430.75万 1.21%
2022-06-23 0.4312 0.4321 0.4174 0.42 1943.89万 -2.6%
2022-06-22 0.4383 0.4453 0.4234 0.4314 3623.85万 -1.57%
2022-06-21 0.4255 0.4401 0.4231 0.4386 2725.68万 3.08%
2022-06-20 0.4124 0.4267 0.4032 0.4251 3383.65万 3.08%
2022-06-19 0.4224 0.4245 0.4092 0.4123 2377.33万 -2.39%
2022-06-18 0.4247 0.4265 0.4168 0.4222 2562.01万 -0.59%
2022-06-17 0.4322 0.4462 0.4155 0.4247 4226.16万 -1.74%
2022-06-16 0.4679 0.4688 0.4263 0.4322 3925.29万 -7.63%
2022-06-15 0.4435 0.4693 0.4337 0.4679 5270.94万 5.5%
2022-06-14 0.4859 0.4875 0.4293 0.4429 4556.01万 -8.85%
2022-06-13 0.5014 0.5151 0.458 0.4859 3846.42万 -3.09%
2022-06-12 0.5529 0.5529 0.4993 0.5017 2847.47万 -9.26%
2022-06-11 0.5409 0.5651 0.5367 0.5524 3253.44万 2.13%
2022-06-10 0.5537 0.5596 0.538 0.541 2121.33万 -2.29%
2022-06-09 0.5604 0.5807 0.5435 0.5535 3932.36万 -1.23%
2022-06-08 0.5963 0.597 0.5354 0.5603 3739.69万 -6.04%
2022-06-07 0.5513 0.5968 0.5487 0.5968 3113.54万 8.25%
2022-06-06 0.5356 0.5765 0.526 0.5511 5418.31万 2.89%
2022-06-05 0.5145 0.548 0.4992 0.5356 8084.61万 4.1%
2022-06-04 0.633 0.6365 0.4972 0.5145 9755.54万 -18.72%
2022-06-03 0.7361 0.7361 0.6251 0.6331 1.3亿 -13.99%
2022-06-02 0.7665 0.7724 0.7298 0.7347 8039.45万 -4.15%
2022-06-01 0.7772 0.7954 0.7426 0.7666 8913.76万 -1.36%
2022-05-31 0.7509 0.8075 0.7467 0.7776 6511.09万 3.56%
2022-05-30 0.7214 0.7677 0.7189 0.7509 1770.96万 4.09%
2022-05-29 0.7281 0.7284 0.7203 0.7219 1371.56万 -0.85%
2022-05-28 0.7499 0.7522 0.7277 0.7283 2177.74万 -2.88%
2022-05-27 0.7715 0.773 0.7126 0.7501 2661.24万 -2.77%
2022-05-26 0.7795 0.7835 0.7697 0.7715 1566.73万 -1.03%
2022-05-25 0.8017 0.8028 0.7769 0.7792 2100.49万 -2.81%
2022-05-24 0.8017 0.8038 0.7985 0.8011 1913.72万 -0.07%
2022-05-23 0.8043 0.806 0.8004 0.8018 1448.74万 -0.31%
2022-05-22 0.804 0.8057 0.8018 0.8042 1307.2万 0.02%
2022-05-21 0.819 0.8198 0.8029 0.8041 2144.79万 -1.82%
2022-05-20 0.8229 0.8256 0.813 0.8188 3196.72万 -0.5%
2022-05-19 0.8412 0.8498 0.8223 0.8229 1697.34万 -2.18%
2022-05-18 0.8389 0.8513 0.8346 0.8413 474.91万 0.29%
2022-05-17 0.8524 0.8697 0.8352 0.8392 659.92万 -1.55%
2022-05-16 0.8384 0.859 0.8341 0.8524 530.8万 1.67%
2022-05-15 0.8779 0.8807 0.8331 0.8384 649.69万 -4.5%
2022-05-14 0.8501 0.891 0.8298 0.8779 1109.15万 3.27%
2022-05-13 0.8902 0.9238 0.8287 0.8501 5109.45万 -4.5%
2022-05-12 0.913 0.9166 0.8865 0.8902 2178.29万 -2.5%
2022-05-11 0.9351 0.9379 0.8919 0.9122 2639.76万 -2.45%
2022-05-10 1.0042 1.0167 0.9321 0.9351 1405.62万 -6.88%
2022-05-09 1.096 1.0988 1.0009 1.0041 2036.01万 -8.39%
2022-05-08 1.1261 1.1358 1.0711 1.096 1056.92万 -2.67%
2022-05-07 1.1581 1.167 1.1107 1.127 2619.8万 -2.69%
2022-05-06 1.1845 1.2318 1.1532 1.1553 1975.86万 -2.47%
2022-05-05 1.1977 1.2014 1.1653 1.1845 752.83万 -1.1%
2022-05-04 1.2017 1.2158 1.187 1.1977 712.68万 -0.33%
2022-05-03 1.2146 1.2245 1.1851 1.2017 1110.88万 -1.06%
2022-05-02 1.2178 1.2216 1.1723 1.2147 1139.19万 -0.25%
2022-05-01 1.2371 1.2388 1.2052 1.2187 1124.52万 -1.49%
2022-04-30 1.2338 1.2599 1.2288 1.236 1503.82万 0.18%
2022-04-29 1.2367 1.2598 1.2213 1.233 1614.15万 -0.3%
2022-04-28 1.222 1.2508 1.1935 1.2367 2738.12万 1.2%
2022-04-27 1.2477 1.3151 1.221 1.2211 2120.03万 -2.13%
2022-04-26 1.2603 1.2646 1.2155 1.2487 2636.17万 -0.92%
2022-04-25 1.2564 1.2638 1.2403 1.2595 1773.87万 0.25%
2022-04-24 1.2401 1.2629 1.2291 1.2567 1901.1万 1.34%
2022-04-23 1.2822 1.2871 1.2334 1.2429 5728.32万 -3.07%
2022-04-22 1.2578 1.3198 1.249 1.2822 4531.89万 1.94%
2022-04-21 1.2409 1.2898 1.2317 1.258 5175.19万 1.38%
2022-04-20 1.184 1.2558 1.1743 1.2401 4167.93万 4.74%
2022-04-19 1.2211 1.2227 1.1534 1.184 3501.82万 -3.04%
2022-04-18 1.213 1.2294 1.2091 1.2217 1992.02万 0.72%
2022-04-17 1.2149 1.2276 1.2059 1.213 3295.99万 -0.16%
2022-04-16 1.1586 1.2263 1.1492 1.2149 2920.76万 4.86%
2022-04-15 1.1851 1.2067 1.1572 1.1572 2604.99万 -2.35%
2022-04-14 1.1618 1.1908 1.1301 1.1852 2390.73万 2.01%
2022-04-13 1.1541 1.1868 1.1273 1.1618 2745.12万 0.67%
2022-04-12 1.2459 1.2601 1.1439 1.1533 2878.36万 -7.43%
2022-04-11 1.225 1.2527 1.2242 1.2459 1776.75万 1.71%
2022-04-10 1.2498 1.2521 1.2161 1.2249 2116.45万 -1.99%
2022-04-09 1.231 1.2637 1.2218 1.2499 2556.57万 1.54%
2022-04-08 1.218 1.2468 1.1852 1.2327 4306.14万 1.21%
2022-04-07 1.3191 1.3269 1.1977 1.2169 3279.03万 -7.75%
2022-04-06 1.3143 1.3496 1.3022 1.318 1987.81万 0.28%
2022-04-05 1.3427 1.3687 1.3009 1.3131 1975.26万 -2.2%
2022-04-04 1.332 1.3525 1.3123 1.3423 1781.77万 0.77%
2022-04-03 1.3338 1.3651 1.317 1.3334 1847.08万 -0.03%
2022-04-02 1.3411 1.3448 1.2544 1.3346 3634.75万 -0.48%
2022-04-01 1.3279 1.3659 1.3217 1.3418 3159.15万 1.05%
2022-03-31 1.3179 1.3348 1.3031 1.3279 3320.94万 0.76%
2022-03-30 1.3294 1.3553 1.3056 1.317 3155.17万 -0.93%
2022-03-29 1.2505 1.3471 1.2488 1.3294 3146.24万 6.31%
2022-03-28 1.229 1.2511 1.2075 1.2502 1779.8万 1.72%
2022-03-27 1.2208 1.2336 1.2095 1.229 2340.74万 0.67%
2022-03-26 1.2216 1.2427 1.2053 1.221 4089.37万 -0.05%
2022-03-25 1.188 1.2281 1.1622 1.2216 4775.65万 2.83%
2022-03-24 1.1433 1.1907 1.1322 1.1896 4285.62万 4.05%
2022-03-23 1.1337 1.1507 1.1091 1.1434 3984.6万 0.86%
2022-03-22 1.1108 1.1346 1.1012 1.1331 3451.9万 2.01%
2022-03-21 1.1483 1.1526 1.1079 1.1108 3458.45万 -3.27%
2022-03-20 1.1351 1.1508 1.1264 1.1482 4207.84万 1.15%
2022-03-19 1.1273 1.1385 1.0996 1.1351 4174.65万 0.69%
2022-03-18 1.115 1.1367 1.0842 1.1265 4308.24万 1.03%
2022-03-17 1.081 1.1375 1.0712 1.1149 4306.86万 3.14%
2022-03-16 1.0739 1.0878 1.06 1.081 2982.2万 0.66%
2022-03-15 1.0912 1.095 1.0571 1.0739 3671.37万 -1.59%
2022-03-14 1.0879 1.0989 1.0738 1.0903 2025.51万 0.22%
2022-03-13 1.0769 1.0926 1.0671 1.0879 2366.31万 1.02%
2022-03-12 1.0843 1.1246 1.0612 1.0769 3941.06万 -0.68%
2022-03-11 1.1466 1.1468 1.0614 1.0851 4310.79万 -5.36%
2022-03-10 1.0737 1.1605 1.0634 1.1467 4924.56万 6.8%
2022-03-09 1.0897 1.0995 1.0384 1.077 4102.61万 -1.17%
2022-03-08 1.1217 1.1312 1.0463 1.0905 3685.48万 -2.78%
2022-03-07 1.1342 1.1452 1.1129 1.1226 1932.6万 -1.02%
2022-03-06 1.167 1.1726 1.1094 1.134 2961.18万 -2.83%
2022-03-05 1.2112 1.222 1.1586 1.1654 3634.06万 -3.78%
2022-03-04 1.2383 1.2469 1.2037 1.2106 2688.67万 -2.24%
2022-03-03 1.2441 1.2625 1.2252 1.2367 3286.5万 -0.59%
2022-03-02 1.2291 1.2889 1.2165 1.2441 4361.59万 1.22%
2022-03-01 1.238 1.2387 1.1527 1.2292 3854.82万 -0.71%
2022-02-28 1.2513 1.265 1.2096 1.2387 2792.36万 -1.01%
2022-02-27 1.2508 1.2845 1.2251 1.2499 3422.56万 -0.07%
2022-02-26 1.182 1.2794 1.1701 1.2484 6476.61万 5.62%
2022-02-25 1.4052 1.4269 1.1249 1.182 8283.34万 -15.88%
2022-02-24 1.4152 1.4408 1.4002 1.4052 6158.59万 -0.71%
2022-02-23 1.4715 1.4773 1.3841 1.4152 8664.98万 -3.83%
2022-02-22 1.4805 1.5059 1.4299 1.47 4108.32万 -0.71%
2022-02-21 1.562 1.5786 1.4552 1.4803 3792.96万 -5.23%
2022-02-20 1.5842 1.6016 1.5407 1.5628 5381.63万 -1.35%
2022-02-19 1.6789 1.6924 1.58 1.5809 5135.7万 -5.84%
2022-02-18 1.7068 1.7967 1.6694 1.6789 8253.91万 -1.63%
2022-02-17 1.675 1.7535 1.6551 1.7084 6432.2万 1.99%
2022-02-16 1.5705 1.6923 1.5549 1.6759 6258.61万 6.71%
2022-02-15 1.5843 1.5844 1.5531 1.57 2799.23万 -0.9%
2022-02-14 1.5695 1.5953 1.5673 1.5844 2974.42万 0.95%
2022-02-13 1.6212 1.6239 1.5611 1.5697 4109.99万 -3.18%
2022-02-12 1.6347 1.646 1.5693 1.6213 6925.78万 -0.82%
2022-02-11 1.6067 1.6597 1.5853 1.634 5591.51万 1.7%
2022-02-10 1.5683 1.6273 1.557 1.6063 4622.96万 2.42%
2022-02-09 1.6289 1.6419 1.5541 1.5675 5387.11万 -3.77%
2022-02-08 1.559 1.6295 1.5545 1.6273 4176.42万 4.38%
2022-02-07 1.5706 1.5738 1.5393 1.5589 3370.56万 -0.74%
2022-02-06 1.5202 1.5785 1.5187 1.572 5823.67万 3.41%
2022-02-05 1.4588 1.5319 1.4462 1.5187 4705.16万 4.11%
2022-02-04 1.4607 1.4836 1.4446 1.4588 4408.68万 -0.13%
2022-02-03 1.4909 1.5035 1.4557 1.46 3512.33万 -2.07%
2022-02-02 1.4647 1.5077 1.4637 1.4926 4373.41万 1.9%
2022-02-01 1.4795 1.483 1.4323 1.4667 3920.29万 -0.87%
2022-01-31 1.473 1.4972 1.4671 1.479 3022.72万 0.41%
2022-01-30 1.4748 1.504 1.4627 1.4738 3574.64万 -0.07%
2022-01-29 1.5046 1.5122 1.4471 1.4748 5563.58万 -1.98%
2022-01-28 1.5576 1.5922 1.4599 1.5047 8093.16万 -3.4%
2022-01-27 1.5047 1.6074 1.496 1.5561 6286.68万 3.42%
2022-01-26 1.4652 1.5645 1.4402 1.504 7249.37万 2.65%
2022-01-25 1.5813 1.6372 1.4131 1.4651 6286.83万 -7.35%
2022-01-24 1.5395 1.6568 1.52 1.5807 7377.65万 2.68%
2022-01-23 1.8807 1.8957 1.5046 1.5377 1.1亿 -18.24%
2022-01-22 2.0154 2.0182 1.8595 1.8824 9440.04万 -6.6%
2022-01-21 1.9526 2.0273 1.9517 2.0155 7174.49万 3.22%
2022-01-20 1.897 1.9923 1.8906 1.9518 8773.1万 2.89%
2022-01-19 1.9084 1.9176 1.8299 1.8961 1.1亿 -0.64%
2022-01-18 2.0131 2.0218 1.9048 1.9068 4728.58万 -5.28%
2022-01-17 2.0333 2.0366 1.9923 2.013 4271.63万 -1%
2022-01-16 2.0413 2.0483 2.002 2.0357 5080.66万 -0.27%
2022-01-15 2.0557 2.0684 1.9812 2.0429 7950.42万 -0.62%
2022-01-14 2.0564 2.1045 2.0341 2.0553 7703.88万 -0.05%
2022-01-13 1.9035 2.0713 1.9021 2.0583 1.0亿 8.13%
2022-01-12 1.8626 1.9205 1.8444 1.9044 1.0亿 2.24%
2022-01-11 1.8549 1.9271 1.8306 1.8593 8380.09万 0.24%
2022-01-10 1.9098 1.923 1.8181 1.8549 6447.81万 -2.87%
2022-01-09 1.8577 1.9606 1.835 1.9098 1.0亿 2.8%
2022-01-08 1.9111 1.9585 1.803 1.8605 1.1亿 -2.65%
2022-01-07 1.9672 1.9738 1.802 1.9111 1.2亿 -2.85%
2022-01-06 2.1455 2.1464 1.8741 1.9663 1.6亿 -8.35%
2022-01-05 2.1569 2.167 2.0795 2.1434 1.0亿 -0.63%
2022-01-04 2.0772 2.1835 2.0736 2.155 1.6亿 3.75%
2022-01-03 2.0036 2.0933 2.0036 2.0756 1.0亿 3.59%
2022-01-02 1.9732 2.0063 1.9129 2.0063 1.0亿 1.68%
2022-01-01 1.8407 1.9779 1.8389 1.9696 1.2亿 7%

回顶部