gbyte币今日最新价格 实时

$ 7.26 涨幅：-3.57%
更新时间：2024-10-06 06:55:05

24H最高/最低价格

H：¥65.623 / $9.35
L：¥61.4119 / $8.75

2019年最高价格/最低价格

H：¥398.17 / $56.73 (2019-05-17)
L：¥93.44 / $13.31 (2019-12-19)

历史最高/最低价格

H：¥8319.66 / $1185.39
L：¥5.8829 / $0.838196

字节雪球交易平台推荐

欧易OKX 币安Binance
gbyte走势图加载中...
  • gbyte币历史价格表
  • gbyte币概况
2016年 2017年 2018年 2019年 2020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
2019-12-30 15.58206385 17.06058336 15.34412601 16.47453148 3575.84 5.73%
2019-12-29 15.44114434 15.63928668 15.2458 15.58206385 2307.444 0.91%
2019-12-28 16.043 16.74049429 14.18287208 15.44983825 1.59万 -3.7%
2019-12-27 14.3855 16.1123 14.2658 16.043 4206.87 11.52%
2019-12-26 15.70071669 16.08050254 13.973551 14.3855 5787.0268 -8.38%
2019-12-25 16.6718 17.7826 15.72529597 15.72529597 5174.2792 -5.68%
2019-12-24 15.3269 16.9601 15.0708 16.9601 9017.3 10.66%
2019-12-23 14.9091 15.3445 14.9043 15.3304 3063.77 2.83%
2019-12-22 15.5484 15.7678 14.8747 14.9092 3520.42 -4.11%
2019-12-21 15.6339 15.7397 14.7497 15.5809 3810.19 -0.34%
2019-12-20 16.3905 18.0741 14.7536 15.6839 8919.65 -4.31%
2019-12-19 14.1581 16.3354 13.313 16.3354 7666.43 15.38%
2019-12-18 15.966 16.2906 14.0774 14.1403 8168.31 -11.43%
2019-12-17 17.0508 17.244 15.9226 15.9392 9366.19 -6.52%
2019-12-16 14.524 18.0305 14.5113 17.0655 1.16万 17.5%
2019-12-15 15.2512 17.2292 14.6003 14.6003 1.06万 -4.27%
2019-12-14 15.6619 16.1651 13.3239 15.2512 3.12万 -2.62%
2019-12-13 15.9704 16.1848 15.5018 15.6809 8233.24 -1.81%
2019-12-12 16.01675338 16.3435 15.81195064 16.0092 7782.72 -0.05%
2019-12-11 16.769118 16.84126746 15.98623294 16.01046976 6505.6824 -4.52%
2019-12-10 17.8845 17.9531 16.5523 16.77331506 6086.8679 -6.21%
2019-12-09 17.64762065 17.9296 16.9568 17.9147 8586.09 1.51%
2019-12-08 17.49961755 17.87318121 17.29722732 17.67370275 1148.0644 0.99%
2019-12-07 18.5426 19.2144 17.31413701 17.49451669 8115.1124 -5.65%
2019-12-06 18.6227 19.2226 17.2922 18.5183 1.28万 -0.56%
2019-12-05 17.6197 18.8473 16.9103 18.6086 9920.7 5.61%
2019-12-04 17.52653156 17.75913064 17.20921345 17.6195 3148.36 0.53%
2019-12-03 17.3316 17.8769 17.0166 17.49966384 2470.4956 0.97%
2019-12-02 17.8037 18.1616 17.2517 17.3316 4560.03 -2.65%
2019-12-01 18.47043376 18.47043376 17.8811 17.901 896.95 -3.08%
2019-11-30 18.7345 18.9567 17.17428354 18.53933792 3333.08 -1.04%
2019-11-29 18.1726 19.8366 17.5585 18.8265 6315.4 3.6%
2019-11-28 18.06487612 18.66772365 16.8651 18.2808 1160.49 1.2%
2019-11-27 19.2754 19.3354 17.30502648 18.06389234 3821.1607 -6.29%
2019-11-26 18.67404736 19.2906 15.9325 19.2631 6048.09 3.15%
2019-11-25 19.2585 19.59048672 17.21028906 18.63155088 4910.74 -3.26%
2019-11-24 18.4913 19.7249 17.0862 19.404 3813.73 4.94%
2019-11-23 18.3098 20.785 17.9006 18.4219 2716.08 0.61%
2019-11-22 20.0592955 21.8464 18.1363 18.2876 5062.63 -8.83%
2019-11-21 21.9912 22.0022 20.01643716 20.04652708 5001.15 -8.84%
2019-11-20 21.4203 21.9419 20.5054 21.9165 6259.16 2.32%
2019-11-19 21.23394035 22.0170094 20.8903 21.3966 5448.1 0.77%
2019-11-18 20.37440976 21.5903249 19.8686 21.23394332 3919.8203 4.22%
2019-11-17 20.02976815 20.46394902 19.9511712 20.37440976 4358.72 1.72%
2019-11-16 20.0976 20.7773 19.71036897 20.0531414 1.06万 -0.22%
2019-11-15 19.864867 21.04601538 19.35956808 20.0976 3395.58 1.17%
2019-11-14 20.88711108 21.29515625 19.27708458 20.12401516 1.13万 -3.65%
2019-11-13 20.5348 21.0543 20.5348 20.87853761 2578.33 1.67%
2019-11-12 20.71111651 21.72701368 20.16483048 20.5348 4535.11 -0.85%
2019-11-11 20.4679 21.1929889 19.4998 21.1264579 3269.11 3.22%
2019-11-10 19.8725 20.7201 19.2745 20.4639 1650.96 2.98%
2019-11-09 21.05485775 21.1288 19.344 19.893 3153.66 -5.52%
2019-11-08 21.8603 21.8603 20.01967854 21.029657 8766.7615 -3.8%
2019-11-07 21.7641 22.5265 19.5742 21.8747 9632.09 0.51%
2019-11-06 22.7815 23.7237 21.1044 21.9461 8424.47 -3.67%
2019-11-05 23.38233484 24.50776848 21.9241 22.7827 5447.5 -2.56%
2019-11-04 22.2983 25.2993 21.86965693 23.37118061 7750.32 4.81%
2019-11-03 21.6908958 22.9988 20.2149 22.3032 5991.88 2.82%
2019-11-02 22.016 23.4954 21.66712436 21.66712436 3203.008 -1.58%
2019-11-01 24.7409 24.9759 22.016 22.016 4607.79 -11.01%
2019-10-31 23.5308 25.641 22.4095 24.7143 6278.76 5.03%
2019-10-30 23.326 24.4401 22.2474 23.5536 2032.84 0.98%
2019-10-29 24.2524 25.0456 22.4125 23.422 6832.53 -3.42%
2019-10-28 24.46278869 25.3984 22.45668861 24.1705 1.01万 -1.19%
2019-10-27 23.4494 29.59949913 23.4369 24.46278869 1.75万 4.32%
2019-10-26 20.0065 23.2968 19.9877 23.2518 1.81万 16.22%
2019-10-25 21.28361489 21.64060776 17.73068109 20.0193 2.38万 -5.94%
2019-10-24 21.344 22.99470141 20.18694399 21.48275513 3.34万 0.65%
2019-10-23 18.98486384 21.8929 18.33245962 21.3447 1.41万 12.43%
2019-10-22 20.832 21.45769528 18.33225968 18.34435605 1.67万 -11.94%
2019-10-21 20.84019905 21.028599 20.3143 20.8216 1.18万 -0.09%
2019-10-20 19.720804 21.03723131 19.55166995 20.85913217 1.18万 5.77%
2019-10-19 19.94960451 22.60358888 19.307808 19.720804 2.63万 -1.15%
2019-10-18 17.82874116 19.96112446 17.78049287 19.94960451 1.19万 11.9%
2019-10-17 19.3922 19.3922 17.7245 17.82874116 4985.39 -8.06%
2019-10-16 17.5324 19.6264 17.4842 19.4388 2.26万 10.87%
2019-10-15 18.8343 19.2007 17.3091 17.5461 1.87万 -6.84%
2019-10-14 20.0034 20.8804 18.3175 18.8326 1.39万 -5.85%
2019-10-13 20.0615 20.6677 19.5784 19.9719 3224.88 -0.45%
2019-10-12 18.9878 21.3497 18.7626 20.0657 5462.23 5.68%
2019-10-11 21.07772799 21.12668568 18.8239 19.038 2601.43 -9.68%
2019-10-10 17.7157 21.06104345 17.6824 21.06104345 1.79万 18.88%
2019-10-09 19.51323848 19.51323848 16.95993852 17.7529 1.86万 -9.02%
2019-10-08 17.9195947 19.47986854 15.85343492 19.47986854 4.88万 8.71%
2019-10-07 19.22064844 19.65890068 17.79519444 17.88967216 1.12万 -6.92%
2019-10-06 20.4032368 21.34533538 19.0069343 19.22064844 3063.53 -5.8%
2019-10-05 18.7391044 20.88272092 18.69811204 20.43846503 1942.12 9.07%
2019-10-04 22.80849808 24.10806949 18.68859834 18.70634605 2962.28 -17.99%
2019-10-03 20.8658 23.61763693 18.9613 22.819036 1805.64 9.36%
2019-10-02 20.58868216 22.57765953 19.3088 20.8731 6027.35 1.38%
2019-10-01 21.2666 22.27728519 20.3625 20.58224346 6009.7454 -3.22%
2019-09-30 21.5249359 22.24152689 21.2788 21.3748 1750.1 -0.7%
2019-09-29 20.88067201 22.4389943 20.88067201 21.57021325 977.29 3.3%
2019-09-28 21.508144 21.78281284 20.155804 20.9325688 8185.57 -2.68%
2019-09-27 21.07855426 22.81580425 20.34769939 21.419731 5739.37 1.62%
2019-09-26 22.88374169 23.82255356 19.527955 21.03607503 9351.66 -8.07%
2019-09-25 25.1864964 26.07330789 22.71276625 22.834955 2.1万 -9.34%
2019-09-24 24.3605512 25.3057675 23.774816 25.16927559 6706.2756 3.32%
2019-09-23 24.37737456 25.02460111 23.2443 24.30245018 4443.85 -0.31%
2019-09-22 23.90928894 24.36336824 22.79900632 24.33595715 1.84万 1.78%
2019-09-21 23.712 24.61908808 23.49208945 23.8507075 1.04万 0.58%
2019-09-20 23.40297795 24.41148581 22.4854 23.6148 3313.22 0.91%
2019-09-19 22.97784986 24.41148581 22.9155672 24.3359473 4333.9155 5.91%
2019-09-18 21.8659 24.3112438 21.8428 22.52010838 7373.9298 2.99%
2019-09-17 23.1894 23.1992 21.8877 21.895 1862.47 -5.58%
2019-09-16 22.2261 23.2425 22.1768 23.1716 1.43万 4.25%
2019-09-15 22.1137 22.7453 21.788 22.2368 7290.42 0.56%
2019-09-14 22.2374 22.91178949 22.04486065 22.095 1.4万 -0.64%
2019-09-13 21.3428 22.2968 21.2982 22.2063 5126.83 4.05%
2019-09-12 21.8286 22.2941 21.3649 21.3797 7027.01 -2.06%
2019-09-11 21.9783 23.1551 20.6762 21.7538 9207.64 -1.02%
2019-09-10 22.2814864 22.52009092 20.51094886 22.1162 8085.07 -0.74%
2019-09-09 22.3301 22.8742 21.9418 22.27938724 2507.74 -0.23%
2019-09-08 21.76586308 22.6467352 20.56658576 22.4385 1.26万 3.09%
2019-09-07 22.5398 23.1417 21.76699941 21.76699941 1.3万 -3.43%
2019-09-06 22.2749 23.4354 22.2749 22.6412 1799.34 1.64%
2019-09-05 22.8682 23.0214 21.9928 22.1757 5735.97 -3.03%
2019-09-04 22.32067691 23.74333853 22.24930154 22.9023 1.64万 2.61%
2019-09-03 21.971 22.5652 21.9532 22.27811805 1051.8842 1.4%
2019-09-02 22.7699 22.8186 21.8611 22.0756 5076.16 -3.05%
2019-09-01 22.2673 23.328 20.8174 22.7712 7683.08 2.26%
2019-08-31 22.7447 23.874 20.8174 22.2382 1.2万 -2.23%
2019-08-30 23.729 23.7444 21.7477 22.7447 6065.16 -4.15%
2019-08-29 23.4950417 24.4318 22.7622 23.729 4449.79 1%
2019-08-28 24.1565 24.6573 23.34867549 23.4950417 4598.5423 -2.74%
2019-08-27 24.3608 26 24.0627 24.1565 1.41万 -0.84%
2019-08-26 25.3549 25.4254 23.6124 24.3608 5169.39 -3.92%
2019-08-25 24.2915 25.4202 23.2117 25.3549 6192.25 4.38%
2019-08-24 25.2927 26.0274 24.2187 24.2915 6662.69 -3.96%
2019-08-23 24.71346056 25.4263 23.52 25.2927 3827.69 2.34%
2019-08-22 25.77718408 26.58582615 23.19926695 24.71346056 8089.8427 -4.13%
2019-08-21 24.0744 26.92317984 23.9853 25.77718408 3665.622 7.07%
2019-08-20 24.2278433 26.6613 23.6205 24.0744 9394.66 -0.63%
2019-08-19 24.6085 25.10576441 23.79654372 24.2278433 9057.1559 -1.55%
2019-08-18 24.3812 25.1161 23.8297 24.6085 1422.98 0.93%
2019-08-17 25.8601 27.7536 23.6683 24.3812 1.26万 -5.72%
2019-08-16 26.8088 27.9296 24.2867 25.8601 7943.35 -3.54%
2019-08-15 29.3503 29.3974 25.6034 26.8088 4321.21 -8.66%
2019-08-14 27.4924 29.3727 26.3294 29.3503 4117.08 6.76%
2019-08-13 28.92324212 28.92324212 26.03745666 27.4924 3997.19 -4.95%
2019-08-12 28.3632 29.337 26.1927 28.92324212 3220.6601 1.97%
2019-08-11 29.4073 29.6111 24.7592 28.3632 1.09万 -3.55%
2019-08-10 29.3938 30.8397 27.508 29.4073 1.1万 0.05%
2019-08-09 27.02430742 30.654 25.605 29.3938 9732.14 8.77%
2019-08-08 26.7363683 27.42909968 26.02608296 27.02430742 1.66万 1.08%
2019-08-07 27.9494 31.270299 25.91427832 26.7363683 1.87万 -4.34%
2019-08-06 31.65092412 33.3952592 27.9288 27.9494 2.63万 -11.69%
2019-08-05 31.8848 32.1738 29.8508 31.65092412 1401.2517 -0.73%
2019-08-04 31.0875 31.938 30.1214 31.8848 6739.87 2.56%
2019-08-03 32.03237412 34.86093034 29.7032 31.0875 1.85万 -2.95%
2019-08-02 29.25666183 35.5519631 28.80297336 32.03237412 2.96万 9.49%
2019-08-01 27.303 30.05789109 27.0077 29.25666183 9611.1654 7.16%
2019-07-31 26.2392 27.986 26.2171 27.303 6468.89 4.05%
2019-07-29 25.66345065 28.04777599 25.42154223 27.1147942 4.13万 5.66%
2019-07-28 25.09865115 27.24983105 22.71610528 25.66345065 2.31万 2.25%
2019-07-27 24.1766 25.50911106 23.2567 25.09865115 7267.9 3.81%
2019-07-26 24.36969214 25.31048702 23.2288623 24.1766 9942.37 -0.79%
2019-07-25 22.95926315 24.774572 22.09723194 24.491533 1.13万 6.67%
2019-07-24 24.1607 24.7016 22.81468215 22.95926315 9402.8608 -4.97%
2019-07-23 24.1265 25.4761 22.8499 24.1607 1.82万 0.14%
2019-07-22 23.552808 26.52020782 23.21717542 24.028 2.03万 2.02%
2019-07-21 23.00401052 25.013 22.66874735 23.552808 9396.1567 2.39%
2019-07-20 23.1277506 27.80779492 22.6601658 23.00383452 4.31万 -0.54%
2019-07-19 21.35182351 23.35243805 20.3672529 23.1277506 1.21万 8.32%
2019-07-18 22.057 22.78409489 19.96725152 21.29993082 1.84万 -3.43%
2019-07-17 24.7691931 25.1391224 20.86828852 21.42399608 1.37万 -13.51%
2019-07-16 23.56872522 27.68840714 22.53588284 24.7691931 2万 5.09%
2019-07-15 25.817161 26.3989296 22.75603558 23.75658378 1.67万 -7.98%
2019-07-14 26.82493398 27.57043365 24.729434 25.817161 2.35万 -3.76%
2019-07-13 27.67609882 29.6182081 26.00343763 26.79606602 2.03万 -3.18%
2019-07-12 29.80822264 30.2605146 27.123965 27.67609882 8939.258 -7.15%
2019-07-11 32.0867 33.4235584 28.5856393 29.80822264 2.95万 -7.1%
2019-07-10 34.76723302 34.76723302 30.07176538 32.0867 2.12万 -7.71%
2019-07-09 30.86925378 36.21577162 28.0845 34.76723302 4.72万 12.63%
2019-07-08 31.7421 32.74080516 30.3209 30.86925378 9214.0461 -2.75%
2019-07-07 31.9484 34.0771 30.4622 31.7421 3.69万 -0.65%
2019-07-06 32.59035786 34.7937 30.8138 31.9484 1.75万 -1.97%
2019-07-05 36.54064075 36.67835705 32.12515235 32.59035786 1.2万 -10.81%
2019-07-04 34.5635382 37.88236992 33.2523008 36.54064075 8288.139 5.72%
2019-07-03 34.8815 35.81781432 30.0865645 34.5635382 1.43万 -0.91%
2019-07-02 33.422 35.5748 31.394 34.8815 6129.78 4.37%
2019-07-01 37.2779 39.9934 32.6542 33.422 7735.88 -10.34%
2019-06-30 37.6771816 39.6986 34.3466 37.2779 1.68万 -1.06%
2019-06-29 33.3774685 42.94463926 33.22949262 37.6771816 8.42万 12.88%
2019-06-28 35.34613824 38.56953385 28.0137475 33.3774685 3.27万 -5.57%
2019-06-27 37.8781 39.19118685 31.80751822 35.34613824 6.12万 -6.68%
2019-06-26 37.3766 40.3521 33.637 37.8781 5.22万 1.34%
2019-06-25 35.9474 37.481 33.7983 37.3766 1.35万 3.98%
2019-06-24 35.1419 42.1949 32.5724 35.9474 2.53万 2.29%
2019-06-23 35.4907 37.8636 32.2482 35.1683 3.83万 -0.91%
2019-06-22 35.3038777 35.4907 31.9064 35.4907 1.92万 0.53%
2019-06-21 35.71696926 36.42465904 31.97635516 35.3038777 3.93万 -1.16%
2019-06-20 36.2844773 36.39382808 34.72445105 35.71696926 5687.84 -1.56%
2019-06-19 38.2011 38.3247 34.45731526 36.2844773 2.04万 -5.02%
2019-06-18 37.6276 38.6809 36.6777 38.2011 1.32万 1.52%
2019-06-17 36.4135 38.749 35.7799 37.6276 1.91万 3.33%
2019-06-16 38.0233 38.8299 35.5104 36.4135 1.51万 -4.23%
2019-06-15 36.5609 40.7558 35.9704 38.0233 1.32万 4%
2019-06-14 38.54796022 40.78330902 35.49860859 36.5609 1.57万 -5.15%
2019-06-13 36.2882444 38.54796022 34.79553544 38.54796022 3.84万 6.23%
2019-06-12 37.0171 37.7048 33.60396678 36.2882444 2.24万 -1.97%
2019-06-11 35.2282 39.6577 34.2107 37.0171 2.89万 5.08%
2019-06-10 33.575 54.2131 32.6493 35.2282 10.22万 4.92%
2019-06-09 34.06915512 34.90408251 32.7331094 33.575 2.14万 -1.45%
2019-06-08 34.1129 35.3004 33.0108 34.06915512 1.28万 -0.13%
2019-06-07 35.2514 36.2399 31.2775 34.1129 5.35万 -3.23%
2019-06-06 34.7092 35.9763 32.6611 35.2514 3.8万 1.56%
2019-06-05 37.1700537 37.3179642 32.90568376 34.7092 2.04万 -6.62%
2019-06-04 44.54683001 44.54683001 36.85360766 37.3179642 4.83万 -16.23%
2019-06-03 37.6544 44.54683001 37.6544 44.54683001 4.27万 18.3%
2019-06-02 37.7414 38.4318 36.4015 37.6544 1.01万 -0.23%
2019-06-01 35.7648 38.4359 34.1255 37.7414 1.81万 5.53%
2019-05-31 37.718 41.9864 34.5077 35.7648 2.35万 -5.18%
2019-05-30 38.2188 41.1204 36.4452 37.7178 1.71万 -1.31%
2019-05-29 38.4713 41.0132 36.6439 38.2188 2.03万 -0.66%
2019-05-28 39.5396 44.7548 36.6007 38.4713 5.05万 -2.7%
2019-05-27 39.27892955 41.9912 36.0239 39.5396 1.42万 0.66%
2019-05-26 39.59170136 47.19859246 35.15332912 39.27892955 6.83万 -0.79%
2019-05-25 33.48864568 47.19271113 31.65504041 39.59170136 11.71万 18.22%
2019-05-24 33.58474159 35.83804355 30.2784616 33.48864568 12.97万 -0.29%
2019-05-23 39.25146244 39.92669574 31.467 33.58474159 7.46万 -14.44%
2019-05-22 39.3593 40.22294843 38.5578 39.25146244 1.58万 -0.27%
2019-05-21 39.863 41.1472 37.0462 39.3593 3.03万 -1.26%
2019-05-20 39.2507 42.9388 38.6908 39.863 4.76万 1.56%
2019-05-19 40.6927732 43.4578843 36.71006856 39.2507 4.38万 -3.54%
2019-05-18 45.49397468 46.2015 36.56737915 40.6927732 4.48万 -10.55%
2019-05-17 46.9352 56.73140936 44.09104264 45.5273763 7.05万 -3%
2019-05-16 48.2889 50.1246 42.724 46.9352 11.31万 -2.8%
2019-05-15 46.9804 51.5075 46.2443 48.2889 1.16万 2.79%
2019-05-14 44.33573959 55.11127432 42.67233876 46.9804 1.67万 5.97%
2019-05-13 50.7474 52.8354 42.3594 44.33573959 2.88万 -12.63%
2019-05-12 45.0495 52.0741 44.3032 50.7474 4.01万 12.65%
2019-05-11 44.2921 45.3896 43.3583 45.0495 6.78万 1.71%
2019-05-10 44.55 45.6352 42.4008 44.2921 1.19万 -0.58%
2019-05-09 41.5146 45.081 41.1996 44.55 9586.28 7.31%
2019-05-08 41.3633 42.7952 41.3633 41.5146 9960.11 0.37%
2019-05-07 41.49565725 42.18231375 40.3449 41.3633 1.2万 -0.32%
2019-05-06 41.8631 43.49731805 41.38211405 41.49565725 3.31万 -0.88%
2019-05-05 42.559 44.8837 38.7206 41.8631 3.72万 -1.64%
2019-05-04 42.01936639 44.95509908 41.73725105 42.559 3.75万 1.28%
2019-05-03 41.42846708 42.95218254 40.94133039 42.01936639 1.32万 1.43%
2019-05-02 41.9743 42.9143 40.6484 41.42846708 2.8万 -1.3%
2019-05-01 41.9835 42.9197 41.0717 41.9743 2.63万 -0.02%
2019-04-30 42.8530178 43.9181 41.5757 41.9835 6369.77 -2.03%
2019-04-29 44.2664672 44.68320554 42.3387 42.8530178 2093.79 -3.19%
2019-04-28 42.04492052 44.80676101 41.4160217 44.2664672 6187.06 5.28%
2019-04-27 41.10416358 44.19105072 40.6161289 42.04492052 8803.9399 2.29%
2019-04-26 44.018649 45.41587976 40.52247706 41.10416358 4.54万 -6.62%
2019-04-25 48.0477672 49.80254988 43.92121183 44.018649 2.41万 -8.39%
2019-04-24 50.16407745 51.99800564 47.97933776 48.0477672 2.21万 -4.22%
2019-04-23 49.5141 50.29034793 48.4542 50.16407745 2.75万 1.31%
2019-04-22 50.31211047 50.40847932 48.2834 49.5141 1.13万 -1.59%
2019-04-21 50.8656 51.2856 49.05615878 50.31211047 1.6万 -1.09%
2019-04-20 50.03664748 51.01422755 49.36401975 50.8656 6420.89 1.66%
2019-04-19 49.23669672 50.87836944 49.23642336 50.03664748 6877.06 1.62%
2019-04-18 49.07756318 49.79166909 48.90473772 49.23669672 1.81万 0.32%
2019-04-17 48.80472426 50.36319814 47.90127003 49.07756318 1.62万 0.56%
2019-04-16 51.9175 52.0117 47.69785516 48.80472426 18.7万 -6%
2019-04-15 49.96076513 52.05362668 49.87960613 51.9175 3.31万 3.92%
2019-04-14 48.53090404 54.00274572 47.15034997 49.96076513 5.03万 2.95%
2019-04-13 45.63381056 54.62073382 42.62213086 48.53090404 2.68万 6.35%
2019-04-12 49.50207482 49.57005018 42.81701214 45.63381056 3.17万 -7.81%
2019-04-11 48.34730776 50.3232 47.32279629 49.50207482 2.04万 2.39%
2019-04-10 50.3243835 50.3243835 48.0182354 48.34730776 2.13万 -3.93%
2019-04-09 47.1753 56.17889275 46.0605 50.3243835 28.15万 6.68%
2019-04-08 46.8415 47.933 42.5543 47.1753 11.75万 0.71%
2019-04-07 51.3774 51.3774 44.1144 46.8415 6.44万 -8.83%
2019-04-06 45.3729 51.3774 45.2859 51.3774 1.89万 13.23%
2019-04-05 47.376 50.0554 44.2644 45.3729 1.54万 -4.23%
2019-04-04 48.0248 55.1709 45.6773 47.376 4.75万 -1.35%
2019-04-03 41.0932 49.855 41.0646 48.0248 2.7万 16.87%
2019-04-02 40.8857 42.1395 40.3819 41.0932 1.55万 0.51%
2019-04-01 43.3015 43.4887 39.5058 40.8857 1.4万 -5.58%
2019-03-31 44.6628 45.0621 42.4707 43.3015 2.54万 -3.05%
2019-03-30 41.7341 44.7078 41.7211 44.6628 9635.84 7.02%
2019-03-29 41.238 42.8392 41.0363 41.7341 2.15万 1.2%
2019-03-28 39.0308 41.2951 37.2472 41.238 2.16万 5.66%
2019-03-27 40.4689 40.9948 38.2014 39.0308 2.38万 -3.55%
2019-03-26 41.0966 43.3949 40.2574 40.4689 2.34万 -1.53%
2019-03-25 39.4469 42.7004 38.8627 41.0966 2.48万 4.18%
2019-03-23 38.1406 41.4449 37.5517 39.4258 2.82万 3.37%
2019-03-22 37.0925 39.564 36.884 38.1406 7694.31 2.83%
2019-03-21 38.83 39.5048 36.4089 37.0925 6591.11 -4.47%
2019-03-20 37.5505 39.82 36.6868 38.83 1.26万 3.41%
2019-03-19 37.8473 39.6638 36.6683 37.5505 9277.18 -0.78%
2019-03-18 37.7889 39.7486 36.6741 37.8473 2.12万 0.15%
2019-03-17 37.5688 38.5775 36.6696 37.7889 5124.15 0.59%
2019-03-16 36.5791 37.6112 35.6243 37.5688 7252.81 2.71%
2019-03-15 37.9291 38.1384 35.0613 36.5791 7221.63 -3.56%
2019-03-14 36.559 38.2101 35.5157 37.9291 5065.78 3.75%
2019-03-13 34.653 38.2954 33.6864 36.559 1.28万 5.5%
2019-03-12 38.0685 38.0835 34.0618 34.653 3.37万 -8.97%
2019-03-11 37.8449 38.741 37.0147 38.0685 8225.42 0.59%
2019-03-10 37.6299 39.0627 36.8418 37.8449 3741.07 0.57%
2019-03-09 38.4612 41.8839 36.2752 37.6299 1.02万 -2.16%
2019-03-08 38.5705 39.5221 36.8723 38.4612 2.34万 -0.28%
2019-03-07 41.9046 42.0641 36.6891 38.5705 3.65万 -7.96%
2019-03-06 39.9956 43.3184 39.7988 41.9046 5.5万 4.77%
2019-03-05 37.9392 47.4369 34.1664 39.9956 5.59万 5.42%
2019-03-04 39.4608 40.1796 37.5989 37.9392 1.1万 -3.86%
2019-03-03 39.2436 40.6316 36.374 39.4608 1.84万 0.55%
2019-03-02 38.3105 40.1102 38.0273 39.2436 6915.1 2.44%
2019-03-01 36.0626 40.3788 36.0626 38.3105 7893.83 6.23%
2019-02-28 36.5522 38.9702 35.4879 36.0626 1.63万 -1.34%
2019-02-27 35.8284 37.2376 35.4392 36.5522 8322.87 2.02%
2019-02-26 33.2305 37.0216 33.0816 35.8284 8900.45 7.82%
2019-02-25 37.2004 37.674 32.9665 33.2305 7961.27 -10.67%
2019-02-24 35.6893 37.5919 34.7725 37.2004 7643.36 4.23%
2019-02-23 34.8889 35.8033 34.6674 35.6893 7124.89 2.29%
2019-02-22 36.089 36.9494 34.784 34.8889 1.02万 -3.33%
2019-02-21 35.2733 37.4352 35.1137 36.089 5870.44 2.31%
2019-02-20 36.4952 38.3156 35.2632 35.2733 1.31万 -3.35%
2019-02-19 33.9616 36.7363 33.2297 36.4952 1.02万 7.46%
2019-02-18 32.8913 34.1788 32.3928 33.9616 3286.69 3.25%
2019-02-17 32.5129 33.8254 31.4082 32.8913 1.07万 1.16%
2019-02-16 31.246 32.5129 31.2201 32.5129 5494.04 4.05%
2019-02-15 30.832 31.3877 30.7196 31.246 6017.67 1.34%
2019-02-14 30.8482 31.3025 30.3499 30.832 8344.71 -0.05%
2019-02-13 30.5415 31.0662 29.7392 30.8482 6760.35 1%
2019-02-12 31.4266 31.4395 30.4893 30.5415 3224.02 -2.82%
2019-02-11 31.2536 31.4936 30.2613 31.4266 2305.28 0.55%
2019-02-10 31.427 31.8376 30.6025 31.2536 1.71万 -0.55%
2019-02-09 28.7271 31.5097 28.6713 31.427 5758.1 9.4%
2019-02-08 29.0477 29.0804 28.1053 28.7271 1.21万 -1.1%
2019-02-07 29.7772 29.9353 26.8234 29.0477 2.58万 -2.45%
2019-02-06 29.6495 29.9506 28.6653 29.7772 3782.26 0.43%
2019-02-05 29.6719 30.0651 28.5477 29.6495 3750.74 -0.08%
2019-02-04 28.7406 29.6719 28.4639 29.6719 6388.07 3.24%
2019-02-03 28.3421 29.4694 27.8016 28.7406 4118.39 1.41%
2019-02-02 28.986 29.6007 27.4069 28.3421 7916.82 -2.22%
2019-02-01 30.7728 31.1379 28.986 28.986 4902.1 -5.81%
2019-01-31 30.8966 31.4038 30.3426 30.7728 4104.14 -0.4%
2019-01-30 29.5246 31.1443 28.8316 30.8966 7499.93 4.65%
2019-01-29 31.7453 31.7523 28.7208 29.5246 9354.01 -7%
2019-01-28 32.5155 34.3924 31.1908 31.7453 2.17万 -2.37%
2019-01-27 31.7223 33.4768 31.3096 32.5155 1.14万 2.5%
2019-01-26 31.7014 32.6031 29.5147 31.7223 1.41万 0.07%
2019-01-25 32.5654 32.7313 31.3364 31.7014 1.14万 -2.65%
2019-01-24 33.0057 33.5855 31.3922 32.5654 1.11万 -1.33%
2019-01-23 36.0042 36.1634 31.0727 33.0057 1.78万 -8.33%
2019-01-22 34.2336 36.0874 33.374 36.0042 1.56万 5.17%
2019-01-21 36.3214 37.225 33.3666 34.2336 3572.39 -5.75%
2019-01-20 36.8271 38.3462 33.637 36.3214 2.87万 -1.37%
2019-01-19 31.0025 39.8797 30.7311 36.8271 15.35万 18.79%
2019-01-18 30.014 31.2909 29.2145 31.0025 4.66万 3.29%
2019-01-17 28.2975 30.8072 26.8416 30.014 15.91万 6.07%
2019-01-16 30.55034071 32.1151 28.2975 28.2975 4.03万 -7.37%
2019-01-15 28.93190209 31.88589397 28.81517445 30.55034071 5793.27 5.59%
2019-01-14 30.24065198 30.46003962 28.41140028 28.93190209 1.47万 -4.33%
2019-01-13 26.88773652 31.71651344 26.82233042 30.24065198 4.65万 12.47%
2019-01-12 26.95168574 27.59844342 26.42259298 26.88773652 4791.9604 -0.24%
2019-01-11 29.8480694 30.48025708 25.93172767 26.95168574 3.26万 -9.7%
2019-01-10 29.40004614 29.9826 28.68270606 29.8480694 3024.1697 1.52%
2019-01-09 28.9396024 30.119419 28.60406848 29.40004614 6692.4761 1.59%
2019-01-08 30.20450743 31.174878 28.01768708 28.9396024 9.87万 -4.19%
2019-01-07 30.52377116 31.28696836 27.49604224 30.20450743 2.16万 -1.05%
2019-01-06 30.36278692 31.17659208 29.26052755 30.52377116 1.84万 0.53%
2019-01-05 30.24068036 31.11049493 28.94895608 30.36278692 2.33万 0.4%
2019-01-04 29.88246085 30.66510096 28.62818723 30.24068036 1.46万 1.2%
2019-01-03 27.61564591 30.78985333 27.41148186 29.88246085 1.35万 8.21%
2019-01-02 27.545854 27.75119821 26.57727176 27.61564591 7724.5819 0.25%
2019-01-01 29.24517664 29.85254692 26.97174018 27.545854 3.42万 -5.81%

回顶部