xcm币今日最新价格 实时

$ 0.04050408 涨幅：+1.89%
更新时间：2024-07-07 23:50:04

24H最高/最低价格

H：¥0.6876 / $0.094603
L：¥0.6032 / $0.082991

2022年最高价格/最低价格

H：¥24.47 / $3.37 (2022-02-18)
L：¥1.65 / $0.23 (2022-11-23)

历史最高/最低价格

H：¥6.71 / $0.923577
L：¥0.0898 / $0.01235123

Coinmetro交易平台推荐

欧易OKX 币安Binance
xcm走势图加载中...
  • xcm币历史价格表
  • xcm币概况
2018年 2019年 2020年 2021年 2022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 0.2837 0.2934 0.2811 0.2893 2.89万 1.97%
2022-12-29 0.2833 0.2859 0.2807 0.2837 2.96万 0.14%
2022-12-28 0.281 0.2857 0.281 0.2833 2.88万 0.82%
2022-12-27 0.2812 0.2861 0.276 0.281 2.93万 -0.07%
2022-12-26 0.2769 0.2824 0.276 0.2803 2.67万 1.23%
2022-12-25 0.2774 0.2816 0.2752 0.2786 2.87万 0.43%
2022-12-24 0.2823 0.2833 0.2658 0.2775 2.45万 -1.7%
2022-12-23 0.2846 0.2898 0.277 0.2823 2.92万 -0.81%
2022-12-22 0.295 0.2982 0.2845 0.2845 2.96万 -3.56%
2022-12-21 0.2933 0.2973 0.2839 0.295 2.93万 0.58%
2022-12-20 0.29 0.2975 0.2875 0.2934 2.95万 1.17%
2022-12-19 0.295 0.2974 0.2866 0.29 3.02万 -1.69%
2022-12-18 0.2883 0.2984 0.2873 0.295 2.91万 2.32%
2022-12-17 0.2904 0.298 0.2811 0.2884 3.03万 -0.69%
2022-12-16 0.2961 0.3027 0.282 0.2904 2.88万 -1.93%
2022-12-15 0.2783 0.299 0.274 0.2961 3万 6.4%
2022-12-14 0.2899 0.2973 0.2641 0.2783 2.97万 -4%
2022-12-13 0.2858 0.2939 0.2841 0.2899 2.88万 1.43%
2022-12-12 0.2877 0.2905 0.2777 0.2859 2.85万 -0.63%
2022-12-11 0.278 0.2878 0.2723 0.2877 2.91万 3.49%
2022-12-10 0.2768 0.2962 0.2718 0.278 2.92万 0.43%
2022-12-09 0.2922 0.2961 0.2724 0.2768 2.81万 -5.27%
2022-12-08 0.2914 0.2968 0.2832 0.2918 3.03万 0.14%
2022-12-07 0.2819 0.3014 0.2697 0.2915 3.01万 3.41%
2022-12-06 0.2741 0.291 0.2679 0.2835 2.76万 3.43%
2022-12-05 0.268 0.2861 0.2645 0.2741 2.87万 2.28%
2022-12-04 0.2793 0.2854 0.257 0.268 2.87万 -4.05%
2022-12-03 0.267 0.2916 0.2544 0.2793 2.82万 4.61%
2022-12-02 0.2758 0.281 0.2492 0.267 2.43万 -3.19%
2022-12-01 0.2769 0.2808 0.2732 0.2758 2.78万 -0.4%
2022-11-30 0.2748 0.2794 0.2718 0.2771 3.03万 0.84%
2022-11-29 0.2661 0.2765 0.2527 0.2749 1.67万 3.31%
2022-11-28 0.2511 0.2706 0.2458 0.266 2.61万 5.93%
2022-11-27 0.2559 0.2624 0.2465 0.2506 2.59万 -2.07%
2022-11-26 0.2495 0.2583 0.2455 0.2559 2.51万 2.57%
2022-11-25 0.2593 0.2635 0.2331 0.2494 2.6万 -3.82%
2022-11-24 0.2476 0.262 0.2412 0.2593 2.61万 4.73%
2022-11-23 0.2411 0.248 0.2276 0.2476 2.61万 2.7%
2022-11-22 0.2633 0.2651 0.2284 0.2411 2.52万 -8.43%
2022-11-21 0.264 0.2734 0.2433 0.2633 2.71万 -0.27%
2022-11-20 0.2677 0.2715 0.2615 0.264 2.76万 -1.38%
2022-11-19 0.2676 0.2715 0.2663 0.2677 2.82万 0.04%
2022-11-18 0.2657 0.271 0.2599 0.2676 2.45万 0.72%
2022-11-17 0.2686 0.2725 0.2602 0.2657 2.7万 -1.08%
2022-11-16 0.2711 0.2759 0.2575 0.2686 2.85万 -0.92%
2022-11-15 0.2682 0.2742 0.2561 0.2711 2.65万 1.08%
2022-11-14 0.2689 0.2732 0.2596 0.2682 2.77万 -0.26%
2022-11-13 0.2729 0.2759 0.2603 0.2689 2.73万 -1.47%
2022-11-12 0.28 0.2933 0.2661 0.2729 2.85万 -2.54%
2022-11-11 0.2739 0.2874 0.253 0.28 3万 2.23%
2022-11-10 0.2668 0.2915 0.2465 0.2739 2.8万 2.66%
2022-11-09 0.2774 0.2827 0.2553 0.2668 2.76万 -3.82%
2022-11-08 0.2819 0.2856 0.2757 0.2774 2.97万 -1.6%
2022-11-07 0.2794 0.3144 0.2758 0.2833 2.84万 1.4%
2022-11-06 0.2884 0.2966 0.2771 0.2794 2.94万 -3.12%
2022-11-05 0.2808 0.2927 0.2775 0.2884 2.89万 2.71%
2022-11-04 0.2825 0.289 0.2641 0.2803 2.99万 -0.78%
2022-11-03 0.2789 0.2893 0.2749 0.2825 3.03万 1.29%
2022-11-02 0.2853 0.2886 0.2731 0.2789 2.33万 -2.24%
2022-11-01 0.2876 0.2927 0.2719 0.2853 2.94万 -0.8%
2022-10-31 0.2906 0.2945 0.2803 0.2876 2.96万 -1.03%
2022-10-30 0.2977 0.3001 0.2744 0.2906 2.92万 -2.38%
2022-10-29 0.2988 0.3026 0.2935 0.2977 3.1万 -0.37%
2022-10-28 0.3069 0.3096 0.2956 0.2988 3.21万 -2.64%
2022-10-27 0.3029 0.3106 0.2997 0.3048 3.26万 0.63%
2022-10-26 0.3029 0.3058 0.2994 0.3029 3.16万 --
2022-10-25 0.3023 0.309 0.3001 0.3029 3.05万 0.2%
2022-10-24 0.303 0.3041 0.2977 0.3023 3.12万 -0.23%
2022-10-23 0.3005 0.3046 0.2984 0.303 3.11万 0.83%
2022-10-22 0.3073 0.308 0.2951 0.3004 3.33万 -2.25%
2022-10-21 0.3152 0.3162 0.3048 0.3071 3.26万 -2.57%
2022-10-20 0.3161 0.3184 0.3129 0.3152 3.21万 -0.28%
2022-10-19 0.3147 0.3206 0.3126 0.3161 3.15万 0.44%
2022-10-18 0.3079 0.3171 0.306 0.3145 3.25万 2.14%
2022-10-17 0.3084 0.3108 0.3069 0.308 3.17万 -0.13%
2022-10-16 0.2977 0.311 0.2888 0.3083 3.24万 3.56%
2022-10-15 0.323 0.3301 0.2951 0.2994 2.74万 -7.31%
2022-10-14 0.2884 0.333 0.284 0.323 3.14万 12%
2022-10-13 0.317 0.3196 0.2844 0.2884 3.35万 -9.02%
2022-10-12 0.2885 0.3192 0.2774 0.317 3.41万 9.88%
2022-10-11 0.3154 0.3213 0.2879 0.2885 3.36万 -8.53%
2022-10-10 0.3198 0.3214 0.3056 0.3154 3.2万 -1.38%
2022-10-09 0.3158 0.3245 0.2951 0.3193 3.34万 1.11%
2022-10-08 0.3153 0.3191 0.3049 0.3158 3.22万 0.16%
2022-10-07 0.3125 0.3212 0.3059 0.3153 3.17万 0.9%
2022-10-06 0.3237 0.3304 0.2889 0.3125 3.16万 -3.46%
2022-10-05 0.297 0.3312 0.2866 0.3235 3.59万 8.92%
2022-10-04 0.3131 0.3186 0.2815 0.2969 3.3万 -5.17%
2022-10-03 0.3194 0.3204 0.3125 0.3142 3.22万 -1.63%
2022-10-02 0.3274 0.3306 0.3153 0.3188 3.34万 -2.63%
2022-10-01 0.3216 0.3319 0.2999 0.3274 3.23万 1.8%
2022-09-30 0.3275 0.3319 0.2997 0.3216 3.35万 -1.8%
2022-09-29 0.3112 0.331 0.3112 0.3275 3.39万 5.24%
2022-09-28 0.3306 0.3338 0.3075 0.312 3.63万 -5.63%
2022-09-27 0.3253 0.3354 0.3058 0.3307 3.54万 1.66%
2022-09-26 0.3219 0.3268 0.3212 0.3244 3.53万 0.78%
2022-09-25 0.3216 0.3276 0.3046 0.3219 3.44万 0.09%
2022-09-24 0.3272 0.332 0.3081 0.3216 3.59万 -1.71%
2022-09-23 0.3313 0.3343 0.3065 0.3272 3.51万 -1.24%
2022-09-22 0.354 0.3597 0.3102 0.3313 3.81万 -6.41%
2022-09-21 0.3634 0.4026 0.3318 0.354 4.04万 -2.59%
2022-09-20 0.3842 0.3852 0.3428 0.3701 4.05万 -3.67%
2022-09-19 0.3825 0.3905 0.3733 0.3819 3.93万 -0.16%
2022-09-18 0.3902 0.3976 0.3567 0.3825 3.88万 -1.97%
2022-09-17 0.399 0.4048 0.3863 0.3902 4.07万 -2.21%
2022-09-16 0.4081 0.4187 0.395 0.399 4.09万 -2.23%
2022-09-15 0.4159 0.4189 0.3908 0.4087 3.1万 -1.73%
2022-09-14 0.444 0.4528 0.4133 0.4159 4.45万 -6.33%
2022-09-13 0.4344 0.4496 0.4255 0.444 4.65万 2.21%
2022-09-12 0.43 0.4397 0.4253 0.4344 4.77万 1.02%
2022-09-11 0.4252 0.4411 0.4215 0.43 6.25万 1.13%
2022-09-10 0.3965 0.4303 0.393 0.4252 5.03万 7.24%
2022-09-09 0.3909 0.4031 0.3896 0.3965 4.44万 1.43%
2022-09-08 0.4114 0.4135 0.3428 0.3909 4.7万 -4.98%
2022-09-07 0.4105 0.4172 0.409 0.4114 4.8万 0.22%
2022-09-06 0.4105 0.4152 0.3997 0.4107 4.65万 0.05%
2022-09-05 0.4077 0.4169 0.4011 0.4105 5.66万 0.69%
2022-09-04 0.4218 0.43 0.4022 0.4077 5.43万 -3.34%
2022-09-03 0.4081 0.4385 0.3982 0.4219 5.88万 3.38%
2022-09-02 0.4313 0.4313 0.3741 0.4081 4.85万 -5.38%
2022-09-01 0.4253 0.4448 0.4205 0.4313 4.87万 1.41%
2022-08-31 0.4098 0.4363 0.4 0.4253 4.65万 3.78%
2022-08-30 0.4333 0.4343 0.4028 0.4098 4.7万 -5.42%
2022-08-29 0.4325 0.4357 0.4281 0.4333 4.35万 0.18%
2022-08-28 0.4485 0.4562 0.4002 0.4325 4.73万 -3.57%
2022-08-27 0.4569 0.4739 0.4006 0.4485 5.38万 -1.84%
2022-08-26 0.4464 0.4723 0.415 0.455 4.95万 1.93%
2022-08-25 0.453 0.4594 0.4054 0.4464 4.84万 -1.46%
2022-08-24 0.4696 0.4826 0.3528 0.453 5.09万 -3.53%
2022-08-23 0.4787 0.496 0.4583 0.4696 4.99万 -1.9%
2022-08-22 0.493 0.4995 0.4708 0.4787 5.06万 -2.9%
2022-08-21 0.4947 0.5031 0.4687 0.493 5.54万 -0.34%
2022-08-20 0.5197 0.5308 0.4765 0.4947 5.68万 -4.81%
2022-08-19 0.5194 0.524 0.5148 0.5197 5.61万 0.06%
2022-08-18 0.5164 0.5343 0.5077 0.5194 6.34万 0.58%
2022-08-17 0.5274 0.5334 0.5144 0.5162 5.56万 -2.12%
2022-08-16 0.5187 0.5476 0.5137 0.5273 5.57万 1.66%
2022-08-15 0.5227 0.5295 0.5152 0.5189 5.34万 -0.73%
2022-08-14 0.5172 0.5268 0.5144 0.5227 7.12万 1.06%
2022-08-13 0.5234 0.5334 0.506 0.5172 7.56万 -1.18%
2022-08-12 0.5198 0.5435 0.5089 0.5234 7.33万 0.69%
2022-08-11 0.5184 0.5339 0.4943 0.5198 5.47万 0.27%
2022-08-10 0.5363 0.5485 0.504 0.5184 7.07万 -3.34%
2022-08-09 0.5852 0.6087 0.5265 0.5363 5.81万 -8.36%
2022-08-08 0.477 0.6387 0.466 0.5852 6万 22.68%
2022-08-07 0.3988 0.8589 0.3972 0.4769 4.85万 19.58%
2022-08-06 0.3998 0.401 0.3905 0.3988 3.85万 -0.25%
2022-08-05 0.4112 0.4146 0.3985 0.3998 3.99万 -2.77%
2022-08-04 0.3964 0.4162 0.3896 0.4112 4.03万 3.73%
2022-08-03 0.4294 0.4306 0.3689 0.3964 4.27万 -7.69%
2022-08-02 0.4508 0.4581 0.414 0.4294 4.65万 -4.75%
2022-08-01 0.4507 0.4559 0.4399 0.4511 4.66万 0.09%
2022-07-31 0.4662 0.4662 0.4419 0.4507 4.99万 -3.32%
2022-07-30 0.4751 0.4911 0.452 0.4661 6.12万 -1.89%
2022-07-29 0.4712 0.4857 0.4554 0.477 6.99万 1.23%
2022-07-28 0.4583 0.4751 0.4553 0.4711 6.83万 2.79%
2022-07-27 0.4561 0.4878 0.4383 0.4645 6.3万 1.84%
2022-07-26 0.4976 0.5093 0.4472 0.4561 6.77万 -8.34%
2022-07-25 0.5023 0.5151 0.489 0.4976 7.22万 -0.94%
2022-07-24 0.5125 0.5255 0.4971 0.5023 7.22万 -1.99%
2022-07-23 0.4823 0.5549 0.4823 0.5125 7.24万 6.26%
2022-07-22 0.4935 0.5034 0.4584 0.486 6.66万 -1.52%
2022-07-21 0.4995 0.5213 0.4569 0.4935 7.26万 -1.2%
2022-07-20 0.4788 0.5086 0.4669 0.4832 7万 0.92%
2022-07-19 0.4557 0.4908 0.4425 0.4779 6.85万 4.87%
2022-07-17 0.4416 0.451 0.4332 0.4395 6.63万 -0.48%
2022-07-16 0.437 0.4484 0.4312 0.4405 6.11万 0.8%
2022-07-15 0.4431 0.4491 0.4283 0.4394 6.3万 -0.84%
2022-07-14 0.4355 0.4533 0.4317 0.4427 6.44万 1.65%
2022-07-13 0.4629 0.4908 0.3478 0.4317 6.09万 -6.74%
2022-07-12 0.4629 0.4908 0.3478 0.4378 5.7万 -5.42%
2022-07-11 0.4629 0.4908 0.3478 0.4527 4.65万 -2.2%
2022-07-10 0.4629 0.4908 0.3478 0.468 4.25万 1.1%
2022-07-09 0.4628 0.4845 0.447 0.4705 4.61万 1.66%
2022-07-08 0.4622 0.4738 0.4486 0.4627 4.24万 0.11%
2022-07-07 0.4494 0.4684 0.4417 0.4597 4.78万 2.29%
2022-07-06 0.4639 0.4746 0.4409 0.4489 5.17万 -3.23%
2022-07-05 0.4553 0.4696 0.4435 0.4639 4.7万 1.89%
2022-07-04 0.4712 0.4757 0.4536 0.4552 4.99万 -3.4%
2022-07-03 0.4591 0.4884 0.4484 0.4701 5.26万 2.4%
2022-07-02 0.4701 0.499 0.4433 0.4575 6.28万 -2.68%
2022-07-01 0.4785 0.492 0.4626 0.4701 6.59万 -1.76%
2022-06-30 0.49 0.5023 0.4701 0.4785 6.86万 -2.35%
2022-06-29 0.4857 0.5072 0.4801 0.49 6.73万 0.89%
2022-06-28 0.5276 0.5309 0.4805 0.4857 5.73万 -7.94%
2022-06-27 0.5072 0.5338 0.5066 0.5278 5.54万 4.06%
2022-06-26 0.484 0.5182 0.4814 0.5072 5.23万 4.79%
2022-06-25 0.4825 0.5096 0.4676 0.484 4.93万 0.31%
2022-06-24 0.4903 0.5461 0.4787 0.4849 4.86万 -1.1%
2022-06-23 0.5273 0.5312 0.4104 0.4903 5.22万 -7.02%
2022-06-22 0.5199 0.5389 0.4713 0.5273 5.54万 1.42%
2022-06-21 0.5326 0.5389 0.4794 0.5199 6万 -2.38%
2022-06-20 0.512 0.5424 0.4897 0.5326 7.6万 4.02%
2022-06-19 0.5082 0.5254 0.4798 0.512 6.17万 0.75%
2022-06-18 0.5159 0.5248 0.4678 0.5082 7.1万 -1.49%
2022-06-17 0.5013 0.5326 0.4937 0.5137 5.92万 2.47%
2022-06-16 0.5638 0.5833 0.4883 0.5013 5.79万 -11.09%
2022-06-15 0.5777 0.602 0.5179 0.5638 6万 -2.41%
2022-06-14 0.6721 0.6777 0.5564 0.5777 6.13万 -14.05%
2022-06-13 0.7041 0.7062 0.6274 0.6721 7.09万 -4.54%
2022-06-12 0.722 0.7361 0.6982 0.7041 8.4万 -2.48%
2022-06-11 0.7413 0.7597 0.7068 0.722 9.09万 -2.6%
2022-06-10 0.7321 0.7631 0.706 0.7415 9.92万 1.28%
2022-06-09 0.732 0.7625 0.6926 0.7321 9.94万 0.01%
2022-06-08 0.7589 0.774 0.7001 0.732 10.27万 -3.54%
2022-06-07 0.7373 0.7809 0.7309 0.7585 9.55万 2.88%
2022-06-06 0.7142 0.7466 0.7046 0.7373 8.63万 3.23%
2022-06-05 0.7179 0.7294 0.7027 0.7142 8.25万 -0.52%
2022-06-04 0.7271 0.747 0.7069 0.7179 8.67万 -1.27%
2022-06-03 0.7586 0.7917 0.7154 0.7271 9.44万 -4.15%
2022-06-02 0.7881 0.8048 0.7261 0.7586 10.51万 -3.74%
2022-06-01 0.8214 0.8594 0.7314 0.7881 11.54万 -4.05%
2022-05-31 0.8312 0.8798 0.7919 0.8283 12.43万 -0.35%
2022-05-30 0.8296 0.8837 0.8082 0.8311 12.71万 0.18%
2022-05-29 0.8353 0.8504 0.8009 0.8244 12.41万 -1.3%
2022-05-28 0.8475 0.877 0.8092 0.8382 11.72万 -1.1%
2022-05-27 0.952 0.9703 0.7968 0.8475 12.89万 -10.98%
2022-05-26 0.9226 0.9844 0.8806 0.952 7.28万 3.19%
2022-05-25 0.9804 0.9949 0.8752 0.9226 4.47万 -5.9%
2022-05-24 1.0158 1.1037 0.9586 0.9804 4.77万 -3.48%
2022-05-23 0.9697 1.0493 0.9312 1.0158 5.5万 4.75%
2022-05-22 0.9778 1.1072 0.9327 0.9697 5.31万 -0.83%
2022-05-21 1.123 1.1413 0.9506 0.9778 4.44万 -12.93%
2022-05-20 0.9275 1.1261 0.9099 1.123 5.08万 21.08%
2022-05-19 1.0029 1.017 0.8991 0.9275 3.24万 -7.52%
2022-05-18 1.0922 1.1897 0.8697 1.0029 2.67万 -8.18%
2022-05-17 0.845 1.138 0.845 1.0922 3.37万 29.25%
2022-05-16 0.7986 1.6229 0.7503 0.845 3.42万 5.81%
2022-05-15 0.8585 1.6156 0.7778 0.7986 4.34万 -6.98%
2022-05-14 0.9154 0.9792 0.768 0.8572 5.02万 -6.36%
2022-05-13 0.9838 1.1258 0.8618 0.9154 5.33万 -6.95%
2022-05-12 1.0238 1.2035 0.8584 0.9838 5.96万 -3.91%
2022-05-11 1.1414 1.2892 0.7717 1.0238 6.04万 -10.3%
2022-05-10 1.0152 1.328 0.9571 1.2012 6.4万 18.32%
2022-05-09 1.3895 1.4235 0.9633 1.0918 6.62万 -21.42%
2022-05-08 1.3855 1.4738 1.2826 1.3895 9.44万 0.29%
2022-05-07 1.3937 1.4801 1.3062 1.3964 10.6万 0.19%
2022-05-06 1.4385 1.5191 1.3668 1.3937 11.46万 -3.11%
2022-05-05 1.5255 1.545 1.3656 1.4662 11.76万 -3.89%
2022-05-04 1.5255 1.5677 1.383 1.5255 12.38万 --
2022-05-03 1.543 1.5937 1.3936 1.5255 11.57万 -1.13%
2022-05-02 1.5331 1.6236 1.4779 1.543 12.46万 0.65%
2022-05-01 1.5827 1.6638 1.4524 1.5331 9.27万 -3.13%
2022-04-30 1.4999 1.6211 1.4311 1.5827 9.1万 5.52%
2022-04-29 1.5976 1.6553 1.3695 1.4999 8.83万 -6.12%
2022-04-28 1.5489 1.6934 1.4564 1.5976 10.24万 3.14%
2022-04-27 1.5951 1.7049 1.5158 1.6216 8.4万 1.66%
2022-04-26 1.6536 1.7117 1.504 1.6198 10.14万 -2.04%
2022-04-25 1.6386 1.6789 1.5407 1.6536 10.16万 0.92%
2022-04-24 1.6724 1.6889 1.4821 1.6386 11.48万 -2.02%
2022-04-23 1.5388 1.7014 1.4956 1.5204 10.13万 -1.2%
2022-04-22 1.7137 1.7288 1.5372 1.5388 9.35万 -10.21%
2022-04-21 1.6249 1.7322 1.5836 1.7137 11.59万 5.46%
2022-04-20 1.6271 1.6553 1.5904 1.6235 10.22万 -0.22%
2022-04-19 1.6092 1.717 1.5362 1.6271 8.76万 1.11%
2022-04-18 1.6081 1.6906 1.5619 1.6092 7.92万 0.07%
2022-04-17 1.6595 1.6988 1.5767 1.6081 9.29万 -3.1%
2022-04-16 1.6428 1.6907 1.6073 1.6595 9.93万 1.02%
2022-04-15 1.5631 1.6944 1.3431 1.6529 12.19万 5.74%
2022-04-14 1.6338 1.6919 1.2496 1.6576 12.61万 1.46%
2022-04-13 1.6006 1.7021 1.4838 1.6314 13.32万 1.92%
2022-04-12 1.5952 1.7096 1.5349 1.5561 13.13万 -2.45%
2022-04-11 1.6191 1.7257 1.5784 1.5952 13.56万 -1.48%
2022-04-10 1.6856 1.7051 1.5685 1.6191 13.54万 -3.95%
2022-04-09 1.7427 1.746 1.5499 1.6856 11.45万 -3.28%
2022-04-08 1.6977 1.7615 1.6311 1.7427 10.15万 2.65%
2022-04-07 1.7978 1.842 1.6387 1.6506 10.95万 -8.19%
2022-04-06 1.7553 1.863 1.7323 1.7978 7.84万 2.42%
2022-04-05 1.839 1.8662 1.7365 1.7553 7.1万 -4.55%
2022-04-04 1.7702 1.886 1.7438 1.839 10.81万 3.89%
2022-04-03 1.8466 1.8841 1.7358 1.7702 16.59万 -4.14%
2022-04-02 1.8342 1.9279 1.7692 1.8466 14.62万 0.68%
2022-04-01 2.2999 2.3202 1.8235 1.8342 15.6万 -20.25%
2022-03-31 2.3539 2.3613 2.2519 2.3002 11.47万 -2.28%
2022-03-30 2.4907 2.5511 2.1239 2.3544 19.57万 -5.47%
2022-03-29 2.4885 2.5053 2.2912 2.4907 13.66万 0.09%
2022-03-28 2.4223 2.5037 2.3718 2.4885 9.82万 2.73%
2022-03-27 2.5647 2.5663 2.4218 2.4223 8.59万 -5.55%
2022-03-26 2.6821 2.7377 2.3307 2.5654 33.25万 -4.35%
2022-03-25 2.712 2.7472 2.6064 2.6837 39.7万 -1.04%
2022-03-24 2.8062 2.8091 2.5714 2.712 48.4万 -3.36%
2022-03-23 2.7628 2.8303 2.6817 2.8063 49.41万 1.57%
2022-03-22 2.7199 2.7651 2.6752 2.7629 48.13万 1.58%
2022-03-21 2.8326 2.8559 2.6581 2.7191 62.1万 -4.01%
2022-03-20 2.8674 2.9165 2.8046 2.8329 54.67万 -1.2%
2022-03-19 2.9649 3.0747 2.8572 2.8697 69.26万 -3.21%
2022-03-18 2.984 3.0973 2.9071 2.9649 84.81万 -0.64%
2022-03-17 2.9885 3.0432 2.8973 2.984 82.74万 -0.15%
2022-03-16 2.972 3.0422 2.944 3.0026 107.53万 1.03%
2022-03-15 2.9717 3.0326 2.9289 2.9735 142.16万 0.06%
2022-03-14 2.997 3.027 2.942 2.9749 114.25万 -0.74%
2022-03-13 3.0162 3.0402 2.9481 2.9881 143.01万 -0.93%
2022-03-12 2.9844 3.0562 2.9661 3.0168 175.43万 1.09%
2022-03-11 3.1164 3.1164 2.9639 2.9837 156.94万 -4.26%
2022-03-10 2.918 3.1679 2.8911 3.104 165.47万 6.37%
2022-03-09 2.9892 3.0192 2.8596 2.9252 162.08万 -2.14%
2022-03-08 2.9795 3.0183 2.8982 2.9982 163.49万 0.63%
2022-03-07 2.9737 3.0223 2.9318 2.9969 156.61万 0.78%
2022-03-06 2.9407 3.0211 2.8805 2.9731 174万 1.1%
2022-03-05 3.0669 3.0749 2.939 2.9598 133.25万 -3.49%
2022-03-04 3.0896 3.1482 3.0376 3.0643 172.16万 -0.82%
2022-03-03 3.0747 3.1575 3.0372 3.0845 189.47万 0.32%
2022-03-02 3.2027 3.289 3.0402 3.0715 169.4万 -4.1%
2022-03-01 3.1188 3.2141 3.0329 3.2027 174.07万 2.69%
2022-02-28 3.134 3.1637 3.0637 3.1187 182.23万 -0.49%
2022-02-27 3.1017 3.1526 3.0423 3.1359 187.43万 1.1%
2022-02-26 2.9377 3.1258 2.9124 3.1038 177.31万 5.65%
2022-02-25 3.0624 3.0753 2.8381 2.9358 142.39万 -4.13%
2022-02-24 3.0418 3.1676 3.0241 3.0583 191.83万 0.54%
2022-02-23 3.0448 3.0616 2.9407 3.04 191.21万 -0.16%
2022-02-22 2.9878 3.0818 2.9599 3.044 135.91万 1.88%
2022-02-21 3.0837 3.1206 2.9646 2.9876 135.94万 -3.12%
2022-02-20 3.0493 3.1239 3.0415 3.0865 154.2万 1.22%
2022-02-19 3.1854 3.1932 3.0467 3.0519 106.97万 -4.19%
2022-02-18 3.0282 3.3669 3.018 3.1845 140.82万 5.16%
2022-02-17 3.0985 3.1244 3.0139 3.0282 100.6万 -2.27%
2022-02-16 3.0053 3.1144 2.9645 3.0985 96.22万 3.1%
2022-02-15 3.0682 3.0682 2.9708 3.0053 94.36万 -2.05%
2022-02-14 3.0647 3.1197 2.997 3.0682 94.1万 0.11%
2022-02-13 3.0281 3.1085 2.9595 3.0647 98.42万 1.21%
2022-02-12 3.1066 3.1337 2.9918 3.0288 119.41万 -2.5%
2022-02-11 3.0798 3.1376 3.0297 3.1071 113.15万 0.89%
2022-02-10 2.9978 3.0962 2.9731 3.0796 137.73万 2.73%
2022-02-09 3.1004 3.1288 2.9796 2.9985 103.82万 -3.29%
2022-02-08 2.9862 3.1008 2.9727 3.1004 115.84万 3.82%
2022-02-07 3.0144 3.0161 2.9597 2.9862 109.25万 -0.94%
2022-02-06 2.972 3.0464 2.9532 3.0144 135.14万 1.43%
2022-02-05 2.867 2.9897 2.8356 2.9756 122.53万 3.79%
2022-02-04 2.8737 2.8978 2.8373 2.8692 118.3万 -0.16%
2022-02-03 2.9043 2.9327 2.8655 2.8737 116.76万 -1.05%
2022-02-02 2.9472 3.0378 2.8825 2.8953 129.43万 -1.76%
2022-02-01 2.9531 2.9626 2.8844 2.9472 94.86万 -0.2%
2022-01-31 3.0452 3.0786 2.9317 2.9509 92.46万 -3.1%
2022-01-30 3.0362 3.1128 3.0223 3.0458 115.93万 0.32%
2022-01-29 3.0666 3.108 2.9318 3.0366 83.41万 -0.98%
2022-01-28 3.1158 3.149 2.915 3.0666 66.41万 -1.58%
2022-01-27 2.5146 3.1405 2.5008 3.1158 77.91万 23.91%
2022-01-26 2.4605 2.5791 2.4376 2.5146 73.71万 2.2%
2022-01-25 2.4417 2.5188 2.362 2.4605 57.58万 0.77%
2022-01-24 2.4309 2.4795 2.3861 2.4417 59.64万 0.44%
2022-01-23 2.5472 2.5637 2.3409 2.4309 63.43万 -4.57%
2022-01-22 2.7295 2.7508 2.4982 2.5555 85.06万 -6.37%
2022-01-21 2.7052 2.7446 2.6723 2.7267 79.01万 0.79%
2022-01-20 2.6974 2.7277 2.6472 2.705 78.74万 0.28%
2022-01-19 2.758 2.774 2.6695 2.6988 87.49万 -2.15%
2022-01-18 2.7935 2.825 2.7573 2.7579 87.67万 -1.27%
2022-01-17 2.8257 2.8443 2.7741 2.7898 101.96万 -1.27%
2022-01-16 2.8212 2.8491 2.7765 2.8185 100.34万 -0.1%
2022-01-15 2.7887 2.8658 2.7396 2.8206 104.85万 1.14%
2022-01-14 2.7964 2.8263 2.7746 2.7887 106.12万 -0.28%
2022-01-13 2.6655 2.8037 2.6649 2.7964 116.25万 4.91%
2022-01-12 2.7955 2.8947 2.6539 2.6649 131.53万 -4.67%
2022-01-11 2.8235 2.883 2.7694 2.7905 146.77万 -1.17%
2022-01-10 2.8459 2.8536 2.7465 2.8233 115.69万 -0.79%
2022-01-09 2.8666 2.8939 2.8361 2.8459 100.13万 -0.72%
2022-01-08 2.9321 2.9535 2.8301 2.8642 117.67万 -2.32%
2022-01-07 3.1156 3.119 2.8931 2.9343 113.89万 -5.82%
2022-01-06 3.1037 3.1228 3.0616 3.1144 141.28万 0.34%
2022-01-05 3.075 3.1254 3.0412 3.105 139.76万 0.98%
2022-01-04 3.0913 3.1175 3.0525 3.0752 120.03万 -0.52%
2022-01-03 3.1457 3.1771 2.985 3.0917 109.53万 -1.72%
2022-01-02 3.1902 3.1917 3.0986 3.1459 133.23万 -1.39%
2022-01-01 3.175 3.284 3.1615 3.1913 144.81万 0.51%

回顶部