brn币今日最新价格 实时

$ 0.132822 涨幅：-1.05%
更新时间：2024-10-06 06:55:05

24H最高/最低价格

H：¥2.6828 / $0.382244
L：¥2.3928 / $0.34093

2022年最高价格/最低价格

H：¥59.66 / $8.5 (2022-01-18)
L：¥0.95 / $0.14 (2022-12-30)

历史最高/最低价格

H：¥27.86 / $3.97
L：¥0.3135 / $0.0446613

BRN Metaverse交易平台推荐

欧易OKX 币安Binance
brn走势图加载中...
  • brn币历史价格表
  • brn币概况
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
2022-12-30 0.1352 0.1421 0.1352 0.1388 281.49 2.66%
2022-12-29 0.1456 0.1467 0.1356 0.136 1006.44 -6.59%
2022-12-28 0.1522 0.1522 0.1456 0.1456 357.44 -4.34%
2022-12-27 0.1584 0.1584 0.1584 0.1584 70.2303 --
2022-12-26 0.1612 0.1619 0.1584 0.1584 70.2303 -1.74%
2022-12-25 0.1561 0.1754 0.1561 0.1612 1360.38 3.27%
2022-12-24 0.1526 0.1561 0.1526 0.1561 69.4564 2.29%
2022-12-23 0.1521 0.1538 0.1514 0.1526 104.94 0.33%
2022-12-22 0.1805 0.1805 0.1517 0.1521 904.27 -15.73%
2022-12-21 0.1565 0.1805 0.1481 0.1805 630.45 15.34%
2022-12-20 0.1537 0.163 0.1537 0.1565 232.34 1.82%
2022-12-19 0.1479 0.1582 0.1475 0.1537 6.8373 3.92%
2022-12-18 0.1568 0.1584 0.1444 0.1479 1766.72 -5.68%
2022-12-17 0.1497 0.1568 0.1472 0.1568 902.26 4.74%
2022-12-16 0.1552 0.1618 0.1481 0.1497 437.11 -3.54%
2022-12-15 0.1512 0.1561 0.1483 0.1552 1007.42 2.65%
2022-12-14 0.1471 0.1558 0.1469 0.1512 162.43 2.79%
2022-12-13 0.1546 0.1546 0.1471 0.1471 122.38 -4.85%
2022-12-12 0.1537 0.1546 0.1496 0.1546 172.54 0.59%
2022-12-11 0.1482 0.157 0.1482 0.1537 300.27 3.71%
2022-12-10 0.1501 0.1501 0.1482 0.1482 94.82 -1.27%
2022-12-09 0.1461 0.1501 0.1461 0.1501 109.42 2.74%
2022-12-08 0.155 0.1557 0.1461 0.1461 71.6781 -5.74%
2022-12-07 0.1582 0.1582 0.1505 0.155 169.39 -2.02%
2022-12-06 0.1565 0.1658 0.1565 0.1582 557.85 1.09%
2022-12-05 0.1649 0.1649 0.1565 0.1565 150.94 -5.09%
2022-12-04 0.1614 0.1649 0.1614 0.1649 83.8536 2.17%
2022-12-03 0.1597 0.1913 0.1551 0.1614 1537.63 1.06%
2022-12-02 0.1595 0.1595 0.1595 0.1595 99.0049 --
2022-12-01 0.1907 0.1907 0.1587 0.1595 99.0049 -16.36%
2022-11-30 0.1557 0.1917 0.1511 0.1907 1360.26 22.48%
2022-11-29 0.1657 0.1657 0.1522 0.1557 408.28 -6.04%
2022-11-28 0.1627 0.1713 0.1627 0.1657 161.07 1.84%
2022-11-27 0.1626 0.1763 0.1528 0.1627 1777.34 0.06%
2022-11-26 0.166 0.1669 0.1592 0.161 547.05 -3.01%
2022-11-25 0.1619 0.1752 0.1479 0.1656 1573.08 2.29%
2022-11-24 0.1618 0.1727 0.1576 0.1642 556.25 1.48%
2022-11-23 0.1532 0.1669 0.1532 0.1618 2135.25 5.61%
2022-11-22 0.1753 0.1758 0.1532 0.1532 3401.74 -12.61%
2022-11-21 0.1782 0.1815 0.1753 0.1753 304.76 -1.63%
2022-11-20 0.184 0.184 0.1742 0.1774 418.97 -3.59%
2022-11-19 0.1705 0.2069 0.1705 0.184 2949.06 7.92%
2022-11-18 0.1615 0.1705 0.152 0.1705 836.98 5.57%
2022-11-17 0.1609 0.1637 0.1609 0.1615 215.57 0.37%
2022-11-16 0.1622 0.1659 0.1537 0.1609 476.02 -0.8%
2022-11-15 0.1669 0.1736 0.157 0.1622 948.07 -2.82%
2022-11-14 0.1849 0.1882 0.1666 0.1669 974.2 -9.73%
2022-11-13 0.1973 0.2165 0.1765 0.1849 2331.52 -6.28%
2022-11-12 0.226 0.2397 0.189 0.1973 3737.68 -12.7%
2022-11-11 0.2093 0.232 0.1693 0.226 2666.14 7.98%
2022-11-10 0.2423 0.2608 0.1972 0.2093 2777.55 -13.62%
2022-11-09 0.269 0.2872 0.2412 0.2423 1943.98 -9.93%
2022-11-08 0.2779 0.2959 0.2641 0.269 3058.81 -3.2%
2022-11-07 0.2647 0.2915 0.2442 0.2779 2902.83 4.99%
2022-11-06 0.24 0.2657 0.2126 0.2647 5644.67 10.29%
2022-11-05 0.2547 0.2715 0.2228 0.24 3079.08 -5.77%
2022-11-04 0.2804 0.3159 0.2499 0.2547 3342.27 -9.17%
2022-11-03 0.2752 0.2822 0.2421 0.2804 1878.1 1.89%
2022-11-02 0.3026 0.3437 0.2349 0.2752 7725.66 -9.05%
2022-11-01 0.1621 0.4251 0.1621 0.3026 4.35万 86.67%
2022-10-31 0.1699 0.1722 0.1514 0.1621 802.49 -4.59%
2022-10-30 0.1616 0.1915 0.1616 0.1723 1215.98 6.62%
2022-10-29 0.168 0.168 0.1533 0.1616 680.11 -3.81%
2022-10-28 0.1447 0.1741 0.1447 0.168 871.65 16.1%
2022-10-27 0.1581 0.1597 0.1447 0.1447 557.04 -8.48%
2022-10-26 0.1589 0.1593 0.1578 0.1581 159.69 -0.5%
2022-10-25 0.1615 0.1639 0.1589 0.1589 59.6669 -1.61%
2022-10-24 0.1607 0.1624 0.1565 0.1617 117.09 0.62%
2022-10-23 0.1583 0.161 0.1583 0.1607 42.7275 1.52%
2022-10-22 0.1766 0.1766 0.1542 0.1583 56.6002 -10.36%
2022-10-21 0.1742 0.1767 0.1739 0.1766 189.19 1.38%
2022-10-20 0.1616 0.1616 0.1616 0.1616 525.49 --
2022-10-19 0.1714 0.1714 0.1616 0.1616 525.49 -5.72%
2022-10-18 0.1631 0.1714 0.1578 0.1714 526.43 5.09%
2022-10-17 0.181 0.1836 0.1629 0.1629 1026.83 -10%
2022-10-16 0.186 0.186 0.1775 0.1809 307.05 -2.74%
2022-10-15 0.1806 0.1907 0.1776 0.186 1465.72 2.99%
2022-10-14 0.1843 0.1867 0.175 0.1806 339.38 -2.01%
2022-10-13 0.1999 0.2206 0.1789 0.1843 1338.21 -7.8%
2022-10-12 0.1988 0.2061 0.1879 0.1999 752.3 0.55%
2022-10-11 0.2105 0.2105 0.1981 0.1988 206.21 -5.56%
2022-10-10 0.1862 0.212 0.1862 0.2105 1616.24 13.05%
2022-10-09 0.1858 0.1862 0.1858 0.1862 113.53 0.22%
2022-10-07 0.1838 0.185 0.1838 0.1841 675.38 0.16%
2022-10-06 0.2033 0.2088 0.1821 0.1838 488.2 -9.59%
2022-10-05 0.1988 0.2033 0.1988 0.2033 140.45 2.26%
2022-10-04 0.1989 0.1989 0.1988 0.1988 324.08 -0.05%
2022-10-03 0 1.4488 1.4488 0 0 --
2022-10-02 0.2154 0.2159 0.1914 0.1939 1001.94 -9.98%
2022-10-01 0.1949 0.2169 0.1947 0.2154 872.43 10.52%
2022-09-30 0 1.4488 1.4488 0 0 --
2022-09-28 0.1908 0.1908 0.1908 0.1908 541.34 --
2022-09-27 0.1911 0.196 0.1854 0.1908 541.34 -0.16%
2022-09-26 0.197 0.197 0.197 0.197 783.63 --
2022-09-25 0.2119 0.2119 0.1969 0.197 783.63 -7.03%
2022-09-24 0.1869 0.4027 0.1785 0.2119 6656.03 13.38%
2022-09-23 0.1868 0.1873 0.1864 0.1869 651.48 0.05%
2022-09-22 0 1.4488 1.4488 0 0 --
2022-09-21 0.196 0.196 0.196 0 0 -100%
2022-09-20 0.2257 0.2257 0.1714 0.196 798.71 -13.16%
2022-09-19 0.2216 0.2257 0.2216 0.2257 654.88 1.85%
2022-09-18 0.2345 0.2364 0.2109 0.2216 619.27 -5.5%
2022-09-17 0.248 0.26 0.2032 0.2345 2562.56 -5.44%
2022-09-16 0.2463 0.2641 0.2388 0.248 2320.26 0.69%
2022-09-15 0.254 0.2945 0.2089 0.2463 4091.87 -3.03%
2022-09-14 0.2533 0.2553 0.252 0.254 1496.05 0.28%
2022-09-13 0.2447 0.3141 0.2119 0.2533 3010.99 3.51%
2022-09-12 0.2354 0.2489 0.2348 0.2447 297.22 3.95%
2022-09-11 0.2528 0.2528 0.1782 0.2353 1569.19 -6.92%
2022-09-10 0.2652 0.2943 0.2447 0.2528 1768.65 -4.68%
2022-09-09 0.2464 0.2721 0.2344 0.2652 1096.54 7.63%
2022-09-08 0.2639 0.2639 0.2391 0.2464 978.81 -6.63%
2022-09-07 0.2529 0.2646 0.2529 0.2639 855.97 4.35%
2022-09-06 0.2725 0.2725 0.2443 0.2529 348.63 -7.19%
2022-09-05 0.264 0.2816 0.2588 0.2725 777.67 3.22%
2022-09-04 0.268 0.2739 0.2231 0.264 1194.19 -1.49%
2022-09-03 0.2365 0.3055 0.2359 0.268 1997.37 13.32%
2022-09-02 0.2624 0.2696 0.215 0.2365 2198.23 -9.87%
2022-09-01 0.3005 0.3259 0.2233 0.2624 3100.92 -12.68%
2022-08-31 0.3008 0.3727 0.2629 0.3005 6111.93 -0.1%
2022-08-30 0.2759 0.33 0.2324 0.3008 4479.56 9.03%
2022-08-29 0.2848 0.2849 0.252 0.2759 1215.81 -3.13%
2022-08-28 0.2462 0.2872 0.211 0.2848 2893.43 15.68%
2022-08-27 0.2745 0.2955 0.2161 0.2462 3057.99 -10.31%
2022-08-26 0.3345 0.4622 0.2538 0.2745 1.01万 -17.94%
2022-08-25 0.2942 0.4249 0.2754 0.3345 1.12万 13.7%
2022-08-24 0.3479 0.4375 0.2701 0.2943 1.03万 -15.41%
2022-08-23 0.2435 0.3682 0.2435 0.3479 6977.12 42.87%
2022-08-22 0.2797 0.2969 0.2344 0.2435 8462.76 -12.94%
2022-08-21 0.2524 0.3285 0.1908 0.2796 6421.61 10.78%
2022-08-20 0.2217 0.2974 0.1997 0.2524 4883.21 13.85%
2022-08-19 0.2202 0.2272 0.2152 0.2217 268.83 0.68%
2022-08-18 0.2271 0.2302 0.2199 0.2202 818.33 -3.04%
2022-08-17 0.1913 0.1913 0.1913 0.1913 1048.71 --
2022-08-16 0.1887 0.1936 0.1828 0.1913 1048.71 1.38%
2022-08-15 0.1905 0.2101 0.1761 0.1887 2506.42 -0.94%
2022-08-14 0.1717 0.2389 0.1549 0.1905 2823.64 10.95%
2022-08-13 0.1772 0.1935 0.1571 0.1717 5214.01 -3.1%
2022-08-12 0.1828 0.1828 0.1757 0.1772 196.26 -3.06%
2022-08-11 0.179 0.1908 0.1766 0.1828 1943.16 2.12%
2022-08-10 0.202 0.2146 0.175 0.179 2489.79 -11.39%
2022-08-09 0.2268 0.2268 0.1954 0.202 963.73 -10.93%
2022-08-08 0.2363 0.2363 0.2043 0.2268 800.36 -4.02%
2022-08-07 0.2225 0.2368 0.2225 0.2363 463.05 6.2%
2022-08-06 0.2216 0.2225 0.2216 0.2225 601.02 0.41%
2022-08-05 0.2318 0.2318 0.2318 0 0 -100%
2022-08-04 0.2581 0.2607 0.2199 0.2318 2477.71 -10.19%
2022-08-03 0.2625 0.2896 0.2196 0.2581 3033.82 -1.68%
2022-08-02 0.2783 0.4342 0.2556 0.2625 1.55万 -5.68%
2022-08-01 0.2222 0.3286 0.1931 0.2783 6721.72 25.25%
2022-07-31 0.189 0.189 0.189 0.189 1491.02 --
2022-07-30 0.223 0.2278 0.1885 0.189 1491.02 -15.25%
2022-07-29 0.213 0.2359 0.2082 0.2229 1174.87 4.65%
2022-07-28 0.2209 0.2727 0.208 0.2131 2316.53 -3.53%
2022-07-27 0.2164 0.2221 0.2164 0.2209 1242.31 2.08%
2022-07-26 0.2595 0.2609 0.2144 0.2164 1162.5 -16.61%
2022-07-24 0.2631 0.2957 0.2631 0.2654 4012.02 0.87%
2022-07-23 0.2911 0.34 0.1693 0.2631 4106.74 -9.62%
2022-07-22 0.2635 0.2636 0.2635 0.2636 764.62 0.04%
2022-07-21 0.2615 0.2635 0.2294 0.2635 764.61 0.76%
2022-07-20 0.2615 0.2615 0.2615 0.2615 1293.18 --
2022-07-19 0 0.318 0.2608 0.2703 1212.23 --
2022-07-17 0.2758 0.2759 0.2758 0.2758 1184.26 --
2022-07-16 0.306 0.363 0.2746 0.2758 1184.26 -9.87%
2022-07-15 0.2602 0.3544 0.2602 0.306 2033.33 17.6%
2022-07-14 0.2799 0.309 0.2572 0.2602 569.86 -7.04%
2022-07-13 0.341 0.4715 0.2337 0.2799 1472.98 -17.92%
2022-07-12 0.341 0.4715 0.2337 0.2872 3291.17 -15.78%
2022-07-11 0.341 0.3977 0.2337 0.3292 4506.07 -3.46%
2022-07-10 0.341 0.3523 0.2389 0.3214 2370.52 -5.75%
2022-07-09 0.341 0.3523 0.341 0.3523 726.39 3.31%
2022-07-08 0.3337 0.3337 0.3337 0.3337 653.85 --
2022-07-07 0.334 0.3465 0.3323 0.3337 653.85 -0.09%
2022-07-06 0.4064 0.4064 0.334 0.334 2446.4 -17.81%
2022-07-04 0.4286 0.4286 0.418 0.418 1471.6 -2.47%
2022-07-03 0.4361 0.4867 0.4286 0.4286 1364.2 -1.72%
2022-07-02 0.4091 0.45 0.4091 0.4361 2397.14 6.6%
2022-07-01 0.4163 0.5098 0.3874 0.4091 3243.84 -1.73%
2022-06-30 0.4469 0.4469 0.4163 0.4163 609.52 -6.85%
2022-06-29 0.4415 0.4806 0.4415 0.4469 1489.07 1.22%
2022-06-28 0.4317 0.5042 0.4032 0.4415 1429.9 2.27%
2022-06-27 0.4558 0.4722 0.4317 0.4317 924.04 -5.29%
2022-06-26 0.4473 0.4558 0.4473 0.4558 1766.22 1.9%
2022-06-25 0.4884 0.4884 0.4172 0.4473 1632.75 -8.42%
2022-06-24 0.4641 0.5124 0.4641 0.4884 1255.4 5.24%
2022-06-23 0.6087 0.6087 0.4325 0.4641 1620.16 -23.76%
2022-06-22 0.6588 0.659 0.5626 0.6087 1945.47 -7.6%
2022-06-21 0.7015 0.7175 0.5054 0.6588 1748.46 -6.09%
2022-06-20 0.6919 0.7032 0.6918 0.7015 1673.16 1.39%
2022-06-19 0.5011 0.5011 0.5011 0 0 -100%
2022-06-18 0.5011 0.5011 0.5011 0 0 -100%
2022-06-15 0.473 0.5397 0.4534 0.5011 1203.41 5.94%
2022-06-14 0.4942 0.5348 0.473 0.473 999.52 -4.29%
2022-06-12 0.5753 0.5753 0.5753 0 0 -100%
2022-06-11 0.6563 0.6563 0.5752 0.5753 1443.55 -12.34%
2022-06-10 0.6269 0.7216 0.4963 0.6563 4116.04 4.69%
2022-06-09 0.605 0.7762 0.5805 0.6269 1909.11 3.62%
2022-06-08 0.6325 1.0865 0.5578 0.605 1.36万 -4.35%
2022-06-07 0.6283 0.6326 0.6279 0.6325 241.66 0.67%
2022-06-06 0.5477 0.5477 0.5477 0 0 -100%
2022-06-05 0.5281 0.5483 0.5269 0.5477 1137.19 3.71%
2022-06-04 0.5895 0.5895 0.4533 0.5281 1116.11 -10.42%
2022-06-03 0.5596 0.5959 0.5502 0.5895 4353.08 5.34%
2022-06-02 0.6218 0.9198 0.5595 0.5595 4495.28 -10.02%
2022-06-01 0.5898 0.6233 0.5581 0.6218 997.05 5.43%
2022-05-31 0.5209 0.5961 0.5182 0.5898 1122.77 13.23%
2022-05-30 0.5671 0.5723 0.52 0.5209 968.95 -8.15%
2022-05-29 0.6637 0.6699 0.5294 0.5671 2634.74 -14.55%
2022-05-28 0.8392 0.9827 0.5718 0.6637 1.04万 -20.91%
2022-05-27 0.8001 1.2346 0.6009 0.8392 9971.49 4.89%
2022-05-26 0.7223 1.0725 0.5112 0.7995 5383.6 10.69%
2022-05-25 0.7799 0.9245 0.6818 0.7223 1.2万 -7.39%
2022-05-24 0.7302 0.8834 0.7277 0.7799 2977.45 6.81%
2022-05-23 0.8217 0.822 0.7127 0.7302 1916.4 -11.14%
2022-05-22 0.9523 0.9523 0.8161 0.8217 915.76 -13.71%
2022-05-21 0.8439 0.998 0.8439 0.9523 1019.45 12.85%
2022-05-20 0.9064 0.9064 0.8345 0.8439 1093.47 -6.9%
2022-05-19 1.0597 1.0597 0.8942 0.9064 960.3 -14.47%
2022-05-18 1.0724 1.127 1.031 1.0597 2916.08 -1.18%
2022-05-17 1.2235 1.5301 0.9516 1.0724 8853.66 -12.35%
2022-05-16 0.8424 1.2352 0.8395 1.2235 3513.66 45.24%
2022-05-15 1.1364 1.155 0.7971 0.8424 5467.51 -25.87%
2022-05-14 0.8547 1.4763 0.7937 1.1364 6952.55 32.96%
2022-05-13 0.6982 0.9064 0.6854 0.8547 3677.96 22.41%
2022-05-12 1.6537 1.7476 0.6639 0.6958 6844.88 -57.92%
2022-05-11 1.7429 1.9795 1.4212 1.6537 6201.23 -5.12%
2022-05-10 2.0021 2.0072 1.4564 1.7429 4607.06 -12.95%
2022-05-09 2.2152 2.2353 1.8029 2.0021 7808.24 -9.62%
2022-05-08 2.2337 2.7297 2.0899 2.2152 1.2万 -0.83%
2022-05-07 2.2724 3.2196 1.9999 2.2337 2.61万 -1.7%
2022-05-06 3.1423 3.3897 2.255 2.2724 3.36万 -27.68%
2022-05-05 3.781 3.8082 2.7971 3.1423 10.7万 -16.89%
2022-05-04 2.921 4.104 2.5784 3.781 13.43万 29.44%
2022-05-03 3.0597 3.1902 2.738 2.921 10.27万 -4.53%
2022-05-02 3.3223 3.6744 2.7216 3.0597 9.19万 -7.9%
2022-05-01 4.0508 4.4326 3.321 3.3223 5.06万 -17.98%
2022-04-30 4.0943 4.1646 3.3138 4.0116 44.67万 -2.02%
2022-04-29 4.4303 4.9148 3.7447 4.0943 97.31万 -7.58%
2022-04-28 5.8258 7.0104 3.5419 4.5104 89.74万 -22.58%
2022-04-27 6.2291 6.6313 5.6799 5.9738 27.11万 -4.1%
2022-04-26 5.6977 7.406 5.6555 6.2291 74.65万 9.33%
2022-04-25 5.3734 6.1188 5.3733 5.6973 33.85万 6.03%
2022-04-24 4.5856 5.8012 4.5787 5.3734 24.94万 17.18%
2022-04-23 4.2126 4.8007 4.0475 4.5856 41.22万 8.85%
2022-04-22 3.9708 4.4706 3.8893 4.2111 16.39万 6.05%
2022-04-21 3.9886 4.2729 3.8138 3.9708 16.19万 -0.45%
2022-04-20 4.0212 4.2284 3.7424 3.9886 16.13万 -0.81%
2022-04-19 4.4752 4.8578 3.8065 4.0212 22.26万 -10.14%
2022-04-18 4.585 5.2721 4.3384 4.4749 28.39万 -2.4%
2022-04-17 4.1737 4.6404 3.865 4.585 20.52万 9.85%
2022-04-16 4.3298 4.5871 3.5483 4.1737 55.96万 -3.61%
2022-04-15 2.2659 2.3006 2.1066 2.1066 8489.26 -7.03%
2022-04-14 2.2479 2.2706 2.1906 2.2659 1207.74 0.8%
2022-04-13 2.1697 2.2674 2.1371 2.2479 4939.16 3.6%
2022-04-12 2.4714 2.4858 2.1691 2.1697 1.34万 -12.21%
2022-04-11 2.3273 2.5099 2.2556 2.4714 3万 6.19%
2022-04-10 2.6341 2.6341 2.3105 2.3273 3.44万 -11.65%
2022-04-09 2.6121 2.6472 2.5303 2.6341 1.96万 0.84%
2022-04-08 2.8088 2.8109 2.5882 2.6121 1.18万 -7%
2022-04-07 3.002 3.0174 2.7834 2.8088 1623.74 -6.44%
2022-04-06 2.8679 3.0999 2.864 3.002 1.58万 4.68%
2022-04-05 2.8441 2.9333 2.8276 2.8667 1.13万 0.79%
2022-04-04 2.8071 2.8475 2.7349 2.8441 5965.5 1.32%
2022-04-03 2.8033 2.881 2.7889 2.8071 4321.32 0.14%
2022-04-02 2.7266 2.8178 2.6223 2.8033 882.65 2.81%
2022-04-01 2.7581 2.813 2.7212 2.7266 8131.66 -1.14%
2022-03-31 2.8022 2.8292 2.7354 2.7581 2675.35 -1.57%
2022-03-30 2.6787 2.8769 2.6601 2.8022 1.65万 4.61%
2022-03-29 2.862 2.901 2.6105 2.6787 9.29万 -6.4%
2022-03-28 2.7698 2.8621 2.7516 2.862 8230.51 3.33%
2022-03-27 2.8654 2.873 2.7453 2.7698 1.41万 -3.34%
2022-03-26 2.9479 3.0197 2.7369 2.8654 5.56万 -2.8%
2022-03-25 2.9831 3.0349 2.8505 2.9479 1.65万 -1.18%
2022-03-24 3.0325 3.0371 2.9186 2.9831 5415.31 -1.63%
2022-03-23 2.8867 3.0447 2.8194 3.0325 1.28万 5.05%
2022-03-22 2.8016 2.8867 2.7702 2.8867 9180.59 3.04%
2022-03-21 3.0435 3.0501 2.8014 2.8015 5.38万 -7.95%
2022-03-20 2.9655 3.066 2.9545 3.0435 9115.87 2.63%
2022-03-19 2.8735 2.9925 2.7552 2.9655 4万 3.2%
2022-03-18 2.6216 3.1289 2.6133 2.8735 6.23万 9.61%
2022-03-17 2.5424 2.681 2.535 2.6216 4269.67 3.12%
2022-03-16 2.5544 2.6147 2.4304 2.5424 1.73万 -0.47%
2022-03-15 2.6284 2.6298 2.4534 2.5544 1.01万 -2.82%
2022-03-14 2.6062 2.6808 2.5913 2.6284 9274.54 0.85%
2022-03-13 2.4482 2.625 2.4482 2.6062 1.8万 6.45%
2022-03-12 2.4844 2.57 2.4347 2.4482 1.11万 -1.46%
2022-03-11 2.8553 2.8652 2.389 2.4844 3.35万 -12.99%
2022-03-10 2.6289 2.864 2.6102 2.8553 2425.88 8.61%
2022-03-09 2.7477 2.7707 2.5354 2.6289 5299.04 -4.32%
2022-03-08 2.8027 2.831 2.6484 2.7477 3020.74 -1.96%
2022-03-07 2.8429 2.8786 2.7682 2.8027 1402.14 -1.41%
2022-03-06 2.915 2.915 2.752 2.8426 9490.02 -2.48%
2022-03-05 3.0783 3.0924 2.9114 2.9148 4018.17 -5.31%
2022-03-04 3.3111 3.3272 3.0737 3.0783 6685.1 -7.03%
2022-03-03 3.2499 3.3937 3.2121 3.3089 3737.55 1.82%
2022-03-02 3.2145 3.3329 3.1568 3.2487 1.09万 1.06%
2022-03-01 3.175 3.2146 2.9352 3.2145 7675.99 1.24%
2022-02-28 3.1898 3.2826 3.1063 3.1745 6315.42 -0.48%
2022-02-27 3.0792 3.1969 3.0376 3.1898 2.04万 3.59%
2022-02-26 2.6419 3.0823 2.6198 3.0823 1.85万 16.67%
2022-02-25 2.9418 2.9782 2.4412 2.6419 1.06万 -10.19%
2022-02-24 2.9584 3.0646 2.8858 2.9418 4.39万 -0.56%
2022-02-23 3.127 3.1398 2.771 2.9584 1.27万 -5.39%
2022-02-22 3.0116 3.2388 2.9329 3.127 2.03万 3.83%
2022-02-21 3.1521 3.2027 2.9488 3.0116 1.74万 -4.46%
2022-02-20 3.3363 3.3541 3.1065 3.1521 1.09万 -5.52%
2022-02-19 3.4523 3.5586 3.3363 3.3363 1.02万 -3.36%
2022-02-18 3.6472 3.7372 3.4439 3.4523 1.28万 -5.34%
2022-02-17 3.8675 3.874 3.63 3.6472 1.49万 -5.7%
2022-02-16 3.6891 3.914 3.6097 3.8675 2.28万 4.84%
2022-02-15 4.0309 4.0309 3.5157 3.6891 4.33万 -8.48%
2022-02-14 4.0213 4.1556 3.9978 4.0309 1.37万 0.24%
2022-02-13 4.3457 4.3645 3.9925 4.0213 6438.92 -7.46%
2022-02-12 4.6011 4.641 4.2571 4.3457 8136.82 -5.55%
2022-02-11 4.3849 4.6392 4.2485 4.6009 3.91万 4.93%
2022-02-10 4.2269 4.3911 4.1808 4.385 1.22万 3.74%
2022-02-09 4.2758 4.4796 4.159 4.2269 4.88万 -1.14%
2022-02-08 4.0402 4.2785 3.9544 4.2758 1.96万 5.83%
2022-02-07 5.0442 5.0938 3.4065 4.04 26.94万 -19.91%
2022-02-06 4.8755 5.0876 4.8748 5.0413 1.98万 3.4%
2022-02-05 4.455 4.9456 4.3188 4.8755 2.58万 9.44%
2022-02-04 4.5001 4.599 4.3182 4.455 1.04万 -1%
2022-02-03 4.7828 4.8564 4.491 4.5095 1.13万 -5.71%
2022-02-02 3.8477 5.1964 3.8428 4.7828 13.76万 24.3%
2022-02-01 4.0145 4.053 3.6809 3.8477 5.61万 -4.15%
2022-01-31 4.0277 4.1208 3.967 4.0151 8573.93 -0.31%
2022-01-30 4.0869 4.2567 4.0189 4.0277 1.77万 -1.45%
2022-01-29 4.1157 4.1994 3.8715 4.0868 1.47万 -0.7%
2022-01-28 4.3182 4.6472 3.9519 4.1157 7.35万 -4.69%
2022-01-27 3.9701 4.4236 3.9191 4.3182 4.22万 8.77%
2022-01-26 3.3659 4.2643 3.3327 3.9705 6.88万 17.96%
2022-01-25 4.1984 4.3086 3.191 3.3656 8.66万 -19.84%
2022-01-24 3.7895 4.4478 3.568 4.1944 6.59万 10.68%
2022-01-23 4.863 4.8781 3.7393 3.7898 3.07万 -22.07%
2022-01-22 5.1851 6.0235 4.3771 4.863 13.41万 -6.21%
2022-01-21 5.1141 5.1846 4.9839 5.1846 1.24万 1.38%
2022-01-20 5.2628 5.4865 4.9303 5.1139 6.9万 -2.83%
2022-01-19 5.8789 6.4754 5.229 5.2628 10.17万 -10.48%
2022-01-18 4.9042 8.5006 4.4565 5.8727 46.21万 19.75%
2022-01-17 5.0498 5.3213 4.7668 4.9041 10.16万 -2.89%
2022-01-16 4.832 5.0604 4.7661 5.0498 3.83万 4.51%
2022-01-15 5.0425 5.5072 4.6315 4.8323 11.29万 -4.17%
2022-01-14 4.4971 5.795 4.44 5.0483 15.17万 12.26%
2022-01-13 4.3831 4.7417 4.1701 4.4978 18.63万 2.62%
2022-01-12 4.4255 4.6688 4.1337 4.3831 16.15万 -0.96%
2022-01-11 4.7226 5.1672 4.3218 4.4255 5.14万 -6.29%
2022-01-10 4.7832 4.8889 4.3752 4.7225 8.94万 -1.27%
2022-01-09 4.63 5.7156 4.5639 4.7832 15.96万 3.31%
2022-01-08 4.8718 5.1554 4.5493 4.6296 5.48万 -4.97%
2022-01-07 5.6608 5.6891 4.8274 4.8718 11.67万 -13.94%
2022-01-06 5.8605 6.4786 5.5336 5.6608 25.18万 -3.41%
2022-01-05 5.7277 6.0377 5.3723 5.8605 13.01万 2.32%
2022-01-04 5.8567 6.0567 5.6386 5.7273 11.87万 -2.21%
2022-01-03 5.8709 5.9525 5.7777 5.8567 2.04万 -0.24%
2022-01-02 6.7294 6.7297 5.7554 5.8707 8.71万 -12.76%
2022-01-01 5.5753 6.7677 5.5744 6.7009 14.5万 20.19%

回顶部