ctk币今日最新价格 实时

$ 0.743943 涨幅：+4.16%
更新时间：2024-07-01 06:20:03

24H最高/最低价格

H：¥6.5071 / $0.895389
L：¥5.9413 / $0.817536

2022年最高价格/最低价格

H：¥13.28 / $1.83 (2022-01-04)
L：¥4.81 / $0.66 (2022-12-21)

历史最高/最低价格

H：¥28.63 / $3.94
L：¥2.8759 / $0.395735

Shentu交易平台推荐

欧易OKX 币安Binance
ctk走势图加载中...
  • ctk币历史价格表
  • ctk币概况
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
2022-12-30 0.7116 0.718 0.7022 0.7176 107.68万 0.84%
2022-12-29 0.7152 0.7153 0.6865 0.7116 167.89万 -0.5%
2022-12-28 0.7116 0.7178 0.7093 0.7152 157.37万 0.51%
2022-12-27 0.7061 0.7147 0.7006 0.7116 83.12万 0.78%
2022-12-26 0.7036 0.713 0.7006 0.7059 104.05万 0.33%
2022-12-25 0.7017 0.7038 0.6986 0.7036 69.01万 0.27%
2022-12-24 0.6809 0.704 0.6784 0.7017 134.03万 3.05%
2022-12-23 0.6909 0.6927 0.6778 0.6808 89.46万 -1.46%
2022-12-22 0.6923 0.7004 0.6825 0.6911 173.07万 -0.17%
2022-12-21 0.6956 0.6956 0.6621 0.6923 143.85万 -0.47%
2022-12-20 0.6908 0.7005 0.68 0.6955 84.03万 0.68%
2022-12-19 0.683 0.7081 0.677 0.6909 106.71万 1.16%
2022-12-18 0.7342 0.7344 0.6689 0.683 316.78万 -6.97%
2022-12-17 0.7542 0.7573 0.7279 0.7343 169.04万 -2.64%
2022-12-16 0.7602 0.7606 0.74 0.7545 256.59万 -0.75%
2022-12-15 0.7576 0.7714 0.7529 0.7602 266.62万 0.34%
2022-12-14 0.7561 0.7705 0.7363 0.758 309.39万 0.25%
2022-12-13 0.7863 0.7912 0.751 0.7553 190.41万 -3.94%
2022-12-12 0.7949 0.799 0.7777 0.7863 212.9万 -1.08%
2022-12-11 0.7724 0.7949 0.7648 0.7945 277.07万 2.86%
2022-12-10 0.7541 0.7788 0.7536 0.7724 265.85万 2.43%
2022-12-09 0.7458 0.7602 0.7407 0.7541 371.67万 1.11%
2022-12-08 0.7664 0.7747 0.7397 0.7458 289.58万 -2.69%
2022-12-07 0.7694 0.7715 0.7584 0.7664 118.82万 -0.39%
2022-12-06 0.7721 0.7836 0.7668 0.77 140.8万 -0.27%
2022-12-05 0.7911 0.793 0.7673 0.7721 113.54万 -2.4%
2022-12-04 0.7884 0.8004 0.7854 0.791 138.85万 0.33%
2022-12-03 0.7739 0.7924 0.7687 0.7885 167.8万 1.89%
2022-12-02 0.7873 0.7975 0.7701 0.7737 182.53万 -1.73%
2022-12-01 0.78 0.7956 0.7697 0.7873 122.59万 0.94%
2022-11-30 0.7558 0.7897 0.7506 0.7802 161.74万 3.23%
2022-11-29 0.7823 0.7941 0.75 0.7558 233.96万 -3.39%
2022-11-28 0.7638 0.7826 0.758 0.7826 122.64万 2.46%
2022-11-27 0.7481 0.7767 0.7462 0.7645 239.76万 2.19%
2022-11-26 0.7487 0.7542 0.7339 0.7481 116.91万 -0.08%
2022-11-25 0.741 0.765 0.7401 0.7482 134.02万 0.97%
2022-11-24 0.7451 0.7624 0.7333 0.7413 184.31万 -0.51%
2022-11-23 0.7318 0.7459 0.7147 0.7455 170.59万 1.87%
2022-11-22 0.7782 0.781 0.7191 0.7318 245.34万 -5.96%
2022-11-21 0.7724 0.7821 0.7617 0.7781 231.41万 0.74%
2022-11-20 0.7576 0.7735 0.7527 0.7724 111.63万 1.95%
2022-11-19 0.7473 0.7668 0.7465 0.7576 125.02万 1.38%
2022-11-18 0.7529 0.7603 0.7399 0.7471 206.02万 -0.77%
2022-11-17 0.7931 0.7971 0.7525 0.7529 166.3万 -5.07%
2022-11-16 0.7766 0.8078 0.7547 0.7933 220.02万 2.15%
2022-11-15 0.7544 0.7808 0.7462 0.777 321.09万 3%
2022-11-14 0.7619 0.7719 0.7423 0.7539 155.41万 -1.05%
2022-11-13 0.7656 0.776 0.7449 0.7624 239.6万 -0.42%
2022-11-12 0.7864 0.8084 0.7531 0.7656 490.45万 -2.64%
2022-11-11 0.7667 0.837 0.7515 0.7853 875.84万 2.43%
2022-11-10 0.8189 0.8672 0.7565 0.7675 889.39万 -6.28%
2022-11-09 0.9078 0.9318 0.8018 0.8184 681.68万 -9.85%
2022-11-08 0.8933 0.9257 0.8652 0.9079 679.01万 1.63%
2022-11-07 0.8961 0.9157 0.8755 0.8927 366.26万 -0.38%
2022-11-06 0.8744 0.9109 0.8722 0.8961 414.75万 2.48%
2022-11-05 0.827 0.8943 0.827 0.8748 792.96万 5.78%
2022-11-04 0.7983 0.8327 0.7785 0.8276 323.29万 3.67%
2022-11-03 0.8256 0.8267 0.797 0.7981 181.91万 -3.33%
2022-11-02 0.8198 0.8405 0.8165 0.8256 201.76万 0.71%
2022-11-01 0.822 0.835 0.806 0.8199 251.85万 -0.26%
2022-10-31 0.8286 0.8595 0.8205 0.8214 341.68万 -0.87%
2022-10-30 0.8137 0.8405 0.8123 0.829 232.05万 1.88%
2022-10-29 0.8229 0.8287 0.7946 0.814 231.06万 -1.08%
2022-10-28 0.8295 0.8549 0.8175 0.8229 292.24万 -0.8%
2022-10-27 0.8165 0.8403 0.8165 0.8295 301.04万 1.59%
2022-10-26 0.805 0.8198 0.8012 0.8167 144.27万 1.45%
2022-10-25 0.8018 0.8283 0.7973 0.8051 157.85万 0.41%
2022-10-24 0.8135 0.8196 0.7998 0.8018 107.26万 -1.44%
2022-10-23 0.8074 0.8222 0.8067 0.8135 125.97万 0.76%
2022-10-22 0.8114 0.8116 0.7779 0.8084 307.29万 -0.37%
2022-10-21 0.826 0.826 0.797 0.8112 252.67万 -1.79%
2022-10-20 0.8329 0.8399 0.8194 0.8256 196.66万 -0.88%
2022-10-19 0.8579 0.8637 0.8316 0.8321 206.92万 -3.01%
2022-10-18 0.8452 0.8593 0.8424 0.8583 213.65万 1.55%
2022-10-17 0.8295 0.8478 0.8177 0.8454 197.68万 1.92%
2022-10-16 0.8293 0.8323 0.8182 0.8294 140.08万 0.01%
2022-10-15 0.8269 0.8695 0.8249 0.8291 294.57万 0.27%
2022-10-14 0.8644 0.8796 0.8058 0.8272 556.17万 -4.3%
2022-10-13 0.8646 0.8678 0.8499 0.8647 233.15万 0.01%
2022-10-12 0.8491 0.8648 0.8409 0.8648 248.52万 1.85%
2022-10-11 0.8554 0.8597 0.8423 0.8491 151.66万 -0.74%
2022-10-10 0.8609 0.8635 0.8446 0.8554 81.05万 -0.64%
2022-10-09 0.87 0.8701 0.8494 0.8608 129.35万 -1.06%
2022-10-08 0.8809 0.8889 0.8628 0.87 202.16万 -1.24%
2022-10-07 0.8748 0.9014 0.8742 0.8809 211.36万 0.7%
2022-10-06 0.8949 0.8957 0.8686 0.8752 175.45万 -2.2%
2022-10-05 0.8781 0.8952 0.8661 0.8951 189.33万 1.94%
2022-10-04 0.8606 0.8849 0.8479 0.8782 239.5万 2.05%
2022-10-03 0.8683 0.8726 0.8508 0.8606 130.79万 -0.89%
2022-10-02 0.8694 0.8756 0.8568 0.8688 94.89万 -0.07%
2022-10-01 0.8674 0.8794 0.8575 0.8694 166.77万 0.23%
2022-09-30 0.8549 0.8692 0.851 0.8673 139.91万 1.45%
2022-09-29 0.8873 0.8964 0.8314 0.8555 213.81万 -3.58%
2022-09-28 0.8719 0.8984 0.8608 0.8883 143.48万 1.88%
2022-09-27 0.8812 0.8842 0.8399 0.8718 268.42万 -1.07%
2022-09-26 0.8956 0.8969 0.8703 0.8811 147.72万 -1.62%
2022-09-25 0.8768 0.9053 0.8714 0.8969 202.84万 2.29%
2022-09-24 0.8847 0.9111 0.8611 0.8767 328.85万 -0.9%
2022-09-23 0.8759 0.9126 0.8555 0.8851 504.68万 1.05%
2022-09-22 0.8938 0.896 0.8669 0.876 330.19万 -1.99%
2022-09-21 0.8778 0.9014 0.866 0.8929 311.83万 1.72%
2022-09-20 0.9266 0.928 0.8408 0.8777 620.9万 -5.28%
2022-09-19 0.9441 0.9644 0.9216 0.9269 190.16万 -1.82%
2022-09-18 0.9181 0.9498 0.9056 0.9447 177.83万 2.9%
2022-09-17 0.9048 0.9367 0.9029 0.9181 222.73万 1.47%
2022-09-16 0.9076 0.9443 0.8939 0.9043 329.4万 -0.36%
2022-09-15 0.9438 0.953 0.9039 0.9077 377.08万 -3.82%
2022-09-14 1.0107 1.02 0.9234 0.943 507.24万 -6.7%
2022-09-13 1.0443 1.0567 1.0022 1.0103 369.94万 -3.26%
2022-09-12 1.0303 1.0521 1.0115 1.0443 316.71万 1.36%
2022-09-11 1.045 1.0615 1.0242 1.0303 412.91万 -1.41%
2022-09-10 1.0242 1.0697 1.0049 1.045 427.88万 2.03%
2022-09-09 1.053 1.0757 0.9925 1.0239 538.93万 -2.76%
2022-09-08 1.0041 1.0566 0.9301 1.0543 963.15万 5%
2022-09-07 1.0301 1.0712 0.9894 1.0039 568.34万 -2.54%
2022-09-06 1.0066 1.0394 0.9665 1.0301 527.06万 2.33%
2022-09-05 1.0287 1.0353 0.9766 1.0073 393.6万 -2.08%
2022-09-04 0.9753 1.0348 0.9535 1.0281 684.78万 5.41%
2022-09-03 0.9667 0.9986 0.9365 0.9755 651.42万 0.91%
2022-09-02 0.9417 0.9722 0.8864 0.9655 525.54万 2.53%
2022-09-01 0.9663 1.0119 0.9251 0.9419 804.99万 -2.53%
2022-08-31 0.9473 0.9823 0.923 0.9671 848.51万 2.09%
2022-08-30 0.8498 0.9925 0.8295 0.9469 1423.64万 11.43%
2022-08-29 0.8695 0.8699 0.8353 0.8515 473.41万 -2.07%
2022-08-28 0.9371 1.1507 0.8559 0.8686 2497.71万 -7.31%
2022-08-27 0.9082 0.9577 0.9065 0.937 481.02万 3.17%
2022-08-26 0.9212 0.9328 0.8852 0.9088 283.91万 -1.35%
2022-08-25 0.8706 0.9317 0.8685 0.922 376.33万 5.9%
2022-08-24 0.8403 0.8795 0.8284 0.8706 185.9万 3.61%
2022-08-23 0.8679 0.8847 0.82 0.8403 204.22万 -3.18%
2022-08-22 0.8516 0.8767 0.8213 0.868 207.01万 1.93%
2022-08-21 0.8565 0.8699 0.8359 0.8516 272.44万 -0.57%
2022-08-20 0.9256 0.9315 0.8141 0.8559 835.04万 -7.53%
2022-08-19 0.9238 0.9373 0.8965 0.9258 291.77万 0.22%
2022-08-18 0.969 0.9886 0.9081 0.9223 369.47万 -4.82%
2022-08-17 0.9614 0.9798 0.9279 0.9687 494.33万 0.76%
2022-08-16 0.9707 0.9737 0.9128 0.962 582.49万 -0.9%
2022-08-15 0.9918 1.0278 0.9617 0.9716 628.42万 -2.04%
2022-08-14 1.0028 1.024 0.9739 0.9913 404.42万 -1.15%
2022-08-13 1.0222 1.0246 0.9724 1.0023 594.27万 -1.95%
2022-08-12 1.0407 1.078 1.0164 1.0222 700.02万 -1.78%
2022-08-11 1.0248 1.0594 0.9866 1.0405 732万 1.53%
2022-08-10 1.104 1.104 1.0082 1.0244 890.33万 -7.21%
2022-08-09 1.1416 1.1664 1.0765 1.1016 927.38万 -3.5%
2022-08-08 1.1833 1.2107 1.1324 1.1431 761.6万 -3.4%
2022-08-07 1.1425 1.2177 1.1327 1.1826 883.24万 3.51%
2022-08-06 1.1539 1.2371 1.1239 1.1425 1111.29万 -0.99%
2022-08-05 1.1678 1.2008 1.1117 1.1534 1264.71万 -1.23%
2022-08-04 1.1598 1.2951 1.141 1.1699 3019.24万 0.87%
2022-08-03 1.0607 1.1918 1.0123 1.162 2414.55万 9.55%
2022-08-02 1.017 1.1014 0.9663 1.0607 1545.96万 4.3%
2022-08-01 1.1257 1.1923 0.9894 1.0154 2630.45万 -9.8%
2022-07-31 0.8763 1.1416 0.8548 1.1234 3247.56万 28.2%
2022-07-30 0.885 0.9435 0.8654 0.8775 1112.52万 -0.85%
2022-07-29 0.8103 0.8869 0.794 0.8852 1034.71万 9.24%
2022-07-28 0.8199 0.8587 0.8006 0.8105 660.36万 -1.15%
2022-07-27 0.8178 0.8538 0.787 0.8204 1757.14万 0.32%
2022-07-26 0.7803 0.8178 0.7596 0.8166 620.47万 4.65%
2022-07-25 0.7732 0.7963 0.7644 0.7848 282.31万 1.5%
2022-07-24 0.7857 0.7903 0.7638 0.7732 274.63万 -1.59%
2022-07-23 0.7763 0.8129 0.7763 0.7857 317.57万 1.21%
2022-07-22 0.8277 0.831 0.754 0.7763 410.99万 -6.21%
2022-07-21 0.8368 0.848 0.8131 0.8277 400.93万 -1.09%
2022-07-20 0.8017 0.8404 0.8 0.8363 473.96万 4.32%
2022-07-19 0.7803 0.8344 0.7758 0.8318 605.5万 6.6%
2022-07-17 0.771 0.7863 0.7606 0.7847 319.31万 1.78%
2022-07-16 0.7974 0.8031 0.7701 0.7701 407.02万 -3.42%
2022-07-15 0.7817 0.8002 0.7729 0.7982 353.78万 2.11%
2022-07-14 0.7654 0.7808 0.7476 0.7804 329.15万 1.96%
2022-07-13 0.8813 0.8932 0.7648 0.7657 273.16万 -13.12%
2022-07-12 0.8813 0.8932 0.7713 0.7735 254.74万 -12.23%
2022-07-11 0.8813 0.8932 0.8069 0.811 222万 -7.98%
2022-07-10 0.8813 0.8932 0.8412 0.8511 228.6万 -3.43%
2022-07-09 0.8906 0.9011 0.8426 0.852 539.02万 -4.33%
2022-07-08 0.8548 0.9025 0.8548 0.8906 936.72万 4.19%
2022-07-07 0.7804 0.8727 0.7753 0.8549 1505.14万 9.55%
2022-07-06 0.7939 0.8115 0.7755 0.7802 340.65万 -1.73%
2022-07-05 0.7871 0.8041 0.777 0.7944 290.48万 0.93%
2022-07-04 0.7985 0.8198 0.7861 0.7876 290.06万 -1.37%
2022-07-03 0.7937 0.8138 0.7858 0.7985 308.04万 0.6%
2022-07-02 0.7685 0.8266 0.7632 0.7939 616.03万 3.31%
2022-07-01 0.7789 0.7948 0.7442 0.7688 493.66万 -1.3%
2022-06-30 0.7905 0.7931 0.765 0.7794 330.74万 -1.4%
2022-06-29 0.8057 0.8122 0.7825 0.7898 312.25万 -1.97%
2022-06-28 0.8455 0.8483 0.7975 0.8057 345.24万 -4.71%
2022-06-27 0.8325 0.8688 0.8283 0.8445 414.64万 1.44%
2022-06-26 0.8494 0.8762 0.8279 0.8319 344.68万 -2.06%
2022-06-25 0.8 0.8626 0.798 0.8495 533.15万 6.19%
2022-06-24 0.7824 0.8314 0.7728 0.7998 376.94万 2.22%
2022-06-23 0.8308 0.837 0.7726 0.7822 312.83万 -5.85%
2022-06-22 0.8017 0.8452 0.7844 0.8316 477.34万 3.73%
2022-06-21 0.8037 0.8154 0.7786 0.8018 512.22万 -0.24%
2022-06-20 0.7404 0.8298 0.7289 0.8036 805.36万 8.54%
2022-06-19 0.7739 0.7776 0.7305 0.74 358.55万 -4.38%
2022-06-18 0.7736 0.8045 0.7663 0.7734 451.04万 -0.03%
2022-06-17 0.777 0.8147 0.7564 0.7733 538.09万 -0.48%
2022-06-16 0.7978 0.8261 0.7581 0.7764 495.55万 -2.68%
2022-06-15 0.792 0.8392 0.7491 0.7978 1216.86万 0.73%
2022-06-14 0.7828 0.9435 0.7337 0.7922 2781.69万 1.2%
2022-06-13 0.7644 0.7897 0.7338 0.7814 519.87万 2.22%
2022-06-12 0.7956 0.8015 0.7607 0.7646 428.09万 -3.9%
2022-06-11 0.8661 0.8713 0.7871 0.7949 395.81万 -8.22%
2022-06-10 0.8386 0.8822 0.8184 0.8663 3016.21万 3.3%
2022-06-09 0.7902 0.85 0.7856 0.8378 540.45万 6.02%
2022-06-08 0.802 0.8152 0.7695 0.7905 443.39万 -1.43%
2022-06-07 0.797 0.8264 0.7945 0.802 341.99万 0.63%
2022-06-06 0.7876 0.8118 0.7759 0.797 207.57万 1.19%
2022-06-05 0.7891 0.8005 0.7789 0.7875 235.04万 -0.2%
2022-06-04 0.799 0.8113 0.7749 0.789 351.35万 -1.25%
2022-06-03 0.8461 0.8465 0.7802 0.8002 547.83万 -5.42%
2022-06-02 0.8896 0.9375 0.8462 0.8462 597.49万 -4.88%
2022-06-01 0.8561 0.9036 0.8455 0.8898 629.5万 3.94%
2022-05-31 0.8194 0.8755 0.8186 0.857 604.44万 4.59%
2022-05-30 0.8012 0.8348 0.7907 0.8194 312.61万 2.27%
2022-05-29 0.7749 0.8081 0.7547 0.8015 377.15万 3.43%
2022-05-28 0.7937 0.8226 0.7663 0.7748 569.12万 -2.38%
2022-05-27 0.7948 0.8063 0.7582 0.7938 399.34万 -0.13%
2022-05-26 0.7882 0.8249 0.7823 0.7948 468.79万 0.84%
2022-05-25 0.8593 0.8699 0.7594 0.7894 562.46万 -8.13%
2022-05-24 0.8273 0.8719 0.8077 0.8589 485.47万 3.82%
2022-05-23 0.8607 0.8625 0.8186 0.8273 452.31万 -3.88%
2022-05-22 0.7819 0.8611 0.7725 0.8611 522.71万 10.13%
2022-05-21 0.8111 0.8357 0.7798 0.7806 426.55万 -3.76%
2022-05-20 0.7437 0.8162 0.7389 0.812 520.57万 9.18%
2022-05-19 0.7944 0.8282 0.7411 0.7433 444.43万 -6.43%
2022-05-18 0.7511 0.8277 0.7482 0.794 406.58万 5.71%
2022-05-17 0.7929 0.8335 0.7421 0.7507 622.42万 -5.32%
2022-05-16 0.7715 0.8282 0.7644 0.7935 612.65万 2.85%
2022-05-15 0.8638 0.8696 0.7614 0.7711 590.11万 -10.73%
2022-05-14 0.8252 0.9059 0.7578 0.8637 859.46万 4.67%
2022-05-13 0.8138 0.8466 0.7091 0.8222 1488.47万 1.03%
2022-05-12 0.9273 0.949 0.7865 0.8137 1253.01万 -12.25%
2022-05-11 0.9097 0.9724 0.8451 0.9272 1731.53万 1.92%
2022-05-10 0.9604 0.9726 0.8918 0.9101 1103.09万 -5.24%
2022-05-09 0.9753 0.9897 0.9264 0.9607 845.15万 -1.5%
2022-05-08 0.9819 1.0236 0.9527 0.9867 566.29万 0.49%
2022-05-07 0.9884 1.0123 0.9365 0.9818 790.83万 -0.67%
2022-05-06 1.0474 1.1328 0.9788 0.9886 1229.37万 -5.61%
2022-05-05 1.0765 1.0943 0.9962 1.0478 903.96万 -2.67%
2022-05-04 1.0549 1.1184 1.0161 1.0753 976.77万 1.93%
2022-05-03 1.0655 1.083 1.0221 1.0557 947.11万 -0.92%
2022-05-02 1.0591 1.0726 0.9551 1.0663 869.13万 0.68%
2022-05-01 1.0964 1.0989 1.0487 1.0572 586.71万 -3.58%
2022-04-30 1.1153 1.1432 1.0712 1.0964 713.28万 -1.69%
2022-04-29 1.1337 1.1832 1.1106 1.1182 719.17万 -1.37%
2022-04-28 1.1126 1.1494 1.0776 1.1345 815.98万 1.97%
2022-04-27 1.1219 1.1921 1.1074 1.1129 703.72万 -0.8%
2022-04-26 1.214 1.2159 1.09 1.1223 1125.44万 -7.55%
2022-04-25 1.2484 1.2699 1.1952 1.2139 1106.03万 -2.76%
2022-04-24 1.1976 1.2842 1.1583 1.2478 2085.91万 4.19%
2022-04-23 1.2164 1.3758 1.141 1.1989 3141.09万 -1.44%
2022-04-22 1.237 1.2391 1.206 1.2165 846.3万 -1.66%
2022-04-21 1.2924 1.3033 1.2359 1.2367 566.1万 -4.31%
2022-04-20 1.208 1.3011 1.1994 1.2934 588.46万 7.07%
2022-04-19 1.3225 1.3289 1.1802 1.2092 649.28万 -8.57%
2022-04-18 1.3284 1.3502 1.3152 1.3244 487.03万 -0.3%
2022-04-17 1.3103 1.3556 1.3094 1.3252 662.72万 1.14%
2022-04-16 1.2501 1.3304 1.2408 1.3108 564.27万 4.86%
2022-04-15 1.2803 1.3336 1.25 1.2524 512.67万 -2.18%
2022-04-14 1.2551 1.2957 1.1984 1.282 678.54万 2.14%
2022-04-13 1.1962 1.2826 1.1617 1.2551 804.38万 4.92%
2022-04-12 1.3086 1.3336 1.1948 1.1979 907.42万 -8.46%
2022-04-11 1.2747 1.3492 1.2745 1.3091 706.76万 2.7%
2022-04-10 1.3818 1.3887 1.2745 1.2773 1277.45万 -7.56%
2022-04-09 1.4598 1.5 1.3473 1.3817 3650.19万 -5.35%
2022-04-08 1.3155 1.715 1.2258 1.4636 6628.63万 11.26%
2022-04-07 1.486 1.4868 1.2912 1.3165 811.6万 -11.41%
2022-04-06 1.4419 1.5619 1.4374 1.4868 1006.83万 3.11%
2022-04-05 1.5291 1.5432 1.4166 1.4381 1011.7万 -5.95%
2022-04-04 1.5145 1.562 1.4634 1.5299 948万 1.02%
2022-04-03 1.5548 1.6239 1.5062 1.5131 1469.01万 -2.68%
2022-04-02 1.6604 1.6638 1.4684 1.5548 4806.47万 -6.36%
2022-04-01 1.4005 1.749 1.3626 1.6479 3779.62万 17.67%
2022-03-31 1.3948 1.4085 1.3357 1.4002 815.95万 0.39%
2022-03-30 1.4432 1.4458 1.3491 1.3946 698.82万 -3.37%
2022-03-29 1.3744 1.4708 1.3685 1.4427 837.75万 4.97%
2022-03-28 1.3003 1.3817 1.2964 1.3745 507.03万 5.71%
2022-03-27 1.3011 1.3126 1.2681 1.3002 319.79万 -0.07%
2022-03-26 1.3413 1.3611 1.2993 1.3013 457.61万 -2.98%
2022-03-25 1.3025 1.3477 1.2942 1.3416 707.54万 3%
2022-03-24 1.2773 1.3052 1.2486 1.3022 589.5万 1.95%
2022-03-23 1.25 1.3011 1.2208 1.2783 625.6万 2.26%
2022-03-22 1.2044 1.2698 1.1716 1.2503 576.85万 3.81%
2022-03-21 1.2629 1.3166 1.2025 1.204 569.83万 -4.66%
2022-03-20 1.1869 1.2733 1.1864 1.2632 516.31万 6.43%
2022-03-19 1.1816 1.1883 1.1465 1.1866 411.1万 0.42%
2022-03-18 1.1639 1.2022 1.1485 1.1816 707.63万 1.52%
2022-03-17 1.1255 1.1745 1.1137 1.1634 738.79万 3.37%
2022-03-16 1.1339 1.1639 1.1066 1.1259 584.42万 -0.71%
2022-03-15 1.1179 1.1436 1.0639 1.1332 465.64万 1.37%
2022-03-14 1.1251 1.1402 1.0937 1.1171 373.93万 -0.71%
2022-03-13 1.1533 1.1564 1.1118 1.125 575.32万 -2.45%
2022-03-12 1.1035 1.1778 1.0982 1.1518 748.08万 4.38%
2022-03-11 1.2182 1.2326 1.0766 1.1031 935.58万 -9.45%
2022-03-10 1.1195 1.2432 1.1007 1.2197 879.49万 8.95%
2022-03-09 1.1397 1.1508 1.0645 1.1201 803.14万 -1.72%
2022-03-08 1.1094 1.1709 1.0652 1.1405 669.99万 2.8%
2022-03-07 1.167 1.1694 1.1019 1.1098 455.21万 -4.9%
2022-03-06 1.1746 1.1766 1.1007 1.1671 643.62万 -0.64%
2022-03-05 1.1838 1.1937 1.1148 1.173 732.05万 -0.91%
2022-03-04 1.1979 1.2395 1.1728 1.1836 657.69万 -1.19%
2022-03-03 1.2 1.2793 1.1742 1.1981 965.42万 -0.16%
2022-03-02 1.1329 1.2209 1.1103 1.1998 921.1万 5.91%
2022-03-01 1.205 1.2071 1.0576 1.1336 914.26万 -5.93%
2022-02-28 1.1543 1.2056 1.1045 1.2048 788.31万 4.37%
2022-02-27 1.1287 1.1978 1.0973 1.1541 835.25万 2.25%
2022-02-26 1.0193 1.1452 1.0022 1.1273 1018.22万 10.6%
2022-02-25 1.0921 1.1239 0.939 1.0199 999.28万 -6.61%
2022-02-24 1.068 1.1215 1.0368 1.0915 577.54万 2.2%
2022-02-23 1.0954 1.1032 0.9851 1.0676 707.23万 -2.54%
2022-02-22 1.0692 1.1309 1.0351 1.0957 644.67万 2.48%
2022-02-21 1.1393 1.1547 1.0369 1.0678 547.21万 -6.28%
2022-02-20 1.1096 1.143 1.0997 1.1398 654.24万 2.72%
2022-02-19 1.2192 1.2269 1.1065 1.109 789.3万 -9.04%
2022-02-18 1.2616 1.2974 1.2111 1.2175 484.22万 -3.5%
2022-02-17 1.3175 1.3417 1.2509 1.2618 650.15万 -4.23%
2022-02-16 1.2409 1.333 1.2061 1.319 656.88万 6.29%
2022-02-15 1.2636 1.2637 1.1914 1.2408 534.65万 -1.8%
2022-02-14 1.2565 1.3056 1.2417 1.2637 638.89万 0.57%
2022-02-13 1.3648 1.3663 1.2175 1.2558 573.65万 -7.99%
2022-02-12 1.3794 1.3946 1.298 1.3662 744.64万 -0.96%
2022-02-11 1.4208 1.4406 1.341 1.3771 600.12万 -3.08%
2022-02-10 1.406 1.4357 1.3823 1.4222 656.88万 1.15%
2022-02-09 1.5577 1.5666 1.386 1.4078 1061.28万 -9.62%
2022-02-08 1.4596 1.5605 1.4469 1.5561 744.48万 6.61%
2022-02-07 1.5293 1.5452 1.4426 1.4588 865.21万 -4.61%
2022-02-06 1.373 1.5753 1.3729 1.5311 905.62万 11.51%
2022-02-05 1.2686 1.3771 1.2503 1.3733 489.82万 8.25%
2022-02-04 1.2939 1.3213 1.2256 1.2684 532.07万 -1.97%
2022-02-03 1.3339 1.3383 1.2832 1.2938 443.88万 -3.01%
2022-02-02 1.3547 1.3882 1.2967 1.3334 823.7万 -1.57%
2022-02-01 1.4609 1.493 1.3086 1.3542 957.09万 -7.3%
2022-01-31 1.3734 1.4621 1.3498 1.4621 602.56万 6.46%
2022-01-30 1.362 1.4636 1.3476 1.3731 711.75万 0.81%
2022-01-29 1.3439 1.4447 1.3439 1.3627 1422.38万 1.4%
2022-01-28 1.314 1.3979 1.238 1.3459 1607.35万 2.43%
2022-01-27 1.2141 1.3449 1.2131 1.3132 812.51万 8.16%
2022-01-26 1.141 1.2307 1.1247 1.2142 1151.7万 6.42%
2022-01-25 1.132 1.1573 1.0417 1.1424 929.52万 0.92%
2022-01-24 1.1171 1.2091 1.104 1.1306 803.96万 1.21%
2022-01-23 1.2673 1.3252 1.1075 1.1177 2106.4万 -11.8%
2022-01-22 1.3935 1.398 1.1929 1.2674 960.37万 -9.05%
2022-01-21 1.3387 1.4052 1.2968 1.3941 1117.34万 4.14%
2022-01-20 1.3237 1.3907 1.2816 1.3384 1170.59万 1.11%
2022-01-19 1.4041 1.4174 1.3182 1.3224 634.16万 -5.82%
2022-01-18 1.5224 1.5289 1.4023 1.4048 496.48万 -7.72%
2022-01-17 1.5025 1.5687 1.5008 1.5214 476.63万 1.26%
2022-01-16 1.4751 1.529 1.4574 1.5046 373.22万 2%
2022-01-15 1.4717 1.4927 1.4186 1.4772 586.34万 0.37%
2022-01-14 1.4735 1.5414 1.4543 1.4725 661.79万 -0.07%
2022-01-13 1.3773 1.4818 1.3743 1.4768 581.37万 7.22%
2022-01-12 1.2938 1.3961 1.266 1.3778 642.15万 6.49%
2022-01-11 1.3569 1.4074 1.2455 1.2919 900.62万 -4.79%
2022-01-10 1.4288 1.4412 1.3432 1.3582 823.92万 -4.94%
2022-01-09 1.46 1.5439 1.425 1.4288 673.74万 -2.14%
2022-01-08 1.5048 1.5464 1.4042 1.4623 787.15万 -2.82%
2022-01-07 1.7644 1.7725 1.45 1.5047 1315.17万 -14.72%
2022-01-06 1.7535 1.8051 1.6752 1.7646 958.93万 0.63%
2022-01-05 1.7236 1.7693 1.6363 1.7523 824.91万 1.67%
2022-01-04 1.7415 1.827 1.7034 1.7233 921.28万 -1.05%
2022-01-03 1.713 1.7579 1.6915 1.7407 518.8万 1.62%
2022-01-02 1.6922 1.7246 1.6193 1.7125 743.93万 1.2%
2022-01-01 1.6211 1.7128 1.6016 1.6926 669.41万 4.41%

回顶部