zcn币今日最新价格 实时

$ 0.04396478 涨幅：-2.72%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.8251 / $0.117561
L：¥0.7366 / $0.104958

2021年最高价格/最低价格

H：¥18.87 / $2.69 (2021-04-23)
L：¥1.88 / $0.27 (2021-07-21)

历史最高/最低价格

H：¥36.22 / $5.16
L：¥0 / $0.00000000265

Zus交易平台推荐

欧易OKX 币安Binance
zcn走势图加载中...
  • zcn币历史价格表
  • zcn币概况
2018年 2019年 2020年 2021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
2021-12-30 0.4472 0.4479 0.4144 0.4216 7686.85 -5.72%
2021-12-29 0.4558 0.4905 0.4472 0.4472 8.13万 -1.89%
2021-12-28 0.4525 0.475 0.45 0.4555 2.67万 0.66%
2021-12-27 0.4774 0.5004 0.4468 0.4525 7.01万 -5.22%
2021-12-26 0.5348 0.5444 0.4774 0.4774 4.44万 -10.73%
2021-12-25 0.5061 0.5386 0.4928 0.5348 1.14万 5.67%
2021-12-24 0.5284 0.5448 0.5061 0.5061 8996.03 -4.22%
2021-12-23 0.5075 0.5632 0.5015 0.5283 10.42万 4.1%
2021-12-22 0.4345 0.5087 0.4343 0.5075 7.59万 16.8%
2021-12-21 0.4274 0.4973 0.4274 0.4349 8.94万 1.75%
2021-12-20 0.4407 0.4556 0.4254 0.4276 4.23万 -2.97%
2021-12-19 0.4326 0.4441 0.408 0.4407 5.79万 1.87%
2021-12-18 0.4667 0.4673 0.4217 0.4316 4.91万 -7.52%
2021-12-17 0.4403 0.4761 0.4391 0.4661 5.16万 5.86%
2021-12-16 0.4455 0.4527 0.4377 0.4403 8.71万 -1.17%
2021-12-15 0.4472 0.4746 0.4232 0.4448 21.01万 -0.54%
2021-12-14 0.4683 0.5265 0.4426 0.4479 12.57万 -4.36%
2021-12-13 0.4905 0.5056 0.4415 0.4669 7.11万 -4.81%
2021-12-12 0.4681 0.5052 0.4451 0.4905 13.59万 4.79%
2021-12-11 0.5075 0.5291 0.4475 0.4683 9.2万 -7.72%
2021-12-10 0.5129 0.5309 0.4945 0.5074 4.48万 -1.07%
2021-12-09 0.5335 0.534 0.5077 0.5107 4.33万 -4.27%
2021-12-08 0.4991 0.5623 0.4986 0.5332 5.43万 6.83%
2021-12-07 0.5521 0.5572 0.4701 0.4993 9.34万 -9.56%
2021-12-06 0.503 0.572 0.4973 0.5521 8.44万 9.76%
2021-12-05 0.6045 0.6058 0.4603 0.5031 11.96万 -16.77%
2021-12-04 0.6467 0.6536 0.6042 0.6045 7.18万 -6.53%
2021-12-03 0.6683 0.6812 0.6416 0.6491 9.23万 -2.87%
2021-12-02 0.6819 0.6893 0.648 0.6677 6.12万 -2.08%
2021-12-01 0.6191 0.6875 0.6158 0.6819 6.17万 10.14%
2021-11-30 0.5999 0.6232 0.5688 0.6197 9.7万 3.3%
2021-11-29 0.5845 0.6054 0.5832 0.5999 6.27万 2.63%
2021-11-28 0.5913 0.6245 0.5515 0.5846 8.5万 -1.13%
2021-11-27 0.576 0.6496 0.5623 0.5915 17.95万 2.69%
2021-11-26 0.5142 0.5854 0.4916 0.576 15.55万 12.02%
2021-11-25 0.476 0.5319 0.4755 0.5142 6.1万 8.03%
2021-11-24 0.508 0.5194 0.472 0.477 12万 -6.1%
2021-11-23 0.4893 0.5803 0.485 0.5078 17.86万 3.78%
2021-11-22 0.4748 0.4935 0.4659 0.4893 6.35万 3.05%
2021-11-21 0.46 0.5018 0.4599 0.4747 4.96万 3.2%
2021-11-20 0.4429 0.461 0.4213 0.46 9.85万 3.86%
2021-11-19 0.4572 0.4743 0.4429 0.4435 8.24万 -3%
2021-11-18 0.5051 0.5204 0.4526 0.455 13万 -9.92%
2021-11-17 0.5038 0.5074 0.4787 0.5061 13.73万 0.46%
2021-11-16 0.5256 0.5285 0.4954 0.5041 8.29万 -4.09%
2021-11-15 0.5309 0.5426 0.4989 0.5256 7.11万 -1%
2021-11-14 0.519 0.5308 0.5106 0.5307 5.25万 2.25%
2021-11-13 0.5647 0.6511 0.499 0.5133 14.54万 -9.1%
2021-11-12 0.5739 0.5768 0.5082 0.5649 14.76万 -1.57%
2021-11-11 0.5687 0.5811 0.5345 0.5737 16.41万 0.88%
2021-11-10 0.5329 0.6196 0.5328 0.5695 18.95万 6.87%
2021-11-09 0.4526 0.5392 0.449 0.5357 11.12万 18.36%
2021-11-08 0.4081 0.4558 0.405 0.453 5.98万 11%
2021-11-07 0.402 0.4288 0.4004 0.4072 5.01万 1.29%
2021-11-06 0.4185 0.4299 0.4005 0.402 4.68万 -3.94%
2021-11-05 0.4395 0.4532 0.4111 0.4185 9.75万 -4.78%
2021-11-04 0.4039 0.4603 0.4022 0.4401 13.67万 8.96%
2021-11-03 0.4 0.4245 0.3893 0.4022 10.33万 0.55%
2021-11-02 0.3977 0.4266 0.3896 0.3996 22.61万 0.48%
2021-11-01 0.3885 0.4201 0.3766 0.3974 9.78万 2.29%
2021-10-31 0.3863 0.5812 0.3486 0.3863 28.61万 --
2021-10-30 0.3921 0.4291 0.3376 0.3863 22.9万 -1.48%
2021-10-29 0.3834 0.415 0.3413 0.3921 19.04万 2.27%
2021-10-28 0.3462 0.4105 0.3462 0.383 16.41万 10.63%
2021-10-27 0.3419 0.3669 0.3216 0.3465 12.95万 1.35%
2021-10-26 0.345 0.3608 0.3362 0.3419 7.86万 -0.9%
2021-10-25 0.3324 0.3621 0.3307 0.345 8.25万 3.79%
2021-10-24 0.3576 0.3576 0.3314 0.3324 4.94万 -7.05%
2021-10-23 0.3562 0.3847 0.3517 0.3576 7.05万 0.39%
2021-10-22 0.3686 0.3712 0.332 0.3556 4.03万 -3.53%
2021-10-21 0.3617 0.3714 0.3404 0.3686 5.57万 1.91%
2021-10-20 0.3847 0.4109 0.3355 0.3617 8.38万 -5.98%
2021-10-19 0.3713 0.3963 0.3577 0.3847 6.35万 3.61%
2021-10-18 0.3882 0.3968 0.3654 0.3715 22.08万 -4.3%
2021-10-17 0.413 0.4135 0.371 0.3883 6.98万 -5.98%
2021-10-16 0.4287 0.4287 0.3998 0.4129 1.13万 -3.69%
2021-10-15 0.4019 0.4328 0.3858 0.4286 5.82万 6.64%
2021-10-14 0.4282 0.4336 0.3725 0.4018 6.98万 -6.17%
2021-10-13 0.4149 0.4314 0.4071 0.4313 1.45万 3.95%
2021-10-12 0.4105 0.4752 0.3992 0.4149 3.84万 1.07%
2021-10-11 0.3833 0.414 0.3833 0.4029 1.77万 5.11%
2021-10-10 0.3833 0.4121 0.3833 0.3964 4.52万 3.42%
2021-10-09 0.3863 0.4159 0.3823 0.3905 2.23万 1.09%
2021-10-08 0.4133 0.4226 0.3382 0.3863 6.57万 -6.53%
2021-10-07 0.3578 0.4146 0.3497 0.4133 3.25万 15.51%
2021-10-06 0.3591 0.3717 0.3388 0.3579 2.12万 -0.33%
2021-10-05 0.3886 0.3887 0.344 0.3592 1.56万 -7.57%
2021-10-04 0.3621 0.4258 0.3459 0.3885 3.81万 7.29%
2021-10-03 0.368 0.4169 0.3477 0.3621 3.78万 -1.6%
2021-10-02 0.3172 0.3712 0.3123 0.3684 4.7万 16.14%
2021-10-01 0.3176 0.4018 0.2997 0.3172 5.89万 -0.13%
2021-09-30 0.3322 0.3427 0.3049 0.3177 2.19万 -4.36%
2021-09-29 0.3408 0.3501 0.328 0.3322 7915.3 -2.52%
2021-09-28 0.3342 0.3633 0.3303 0.3408 9566.9 1.97%
2021-09-27 0.3456 0.3609 0.3266 0.3341 1.08万 -3.33%
2021-09-26 0.338 0.3593 0.3354 0.3456 1.42万 2.25%
2021-09-25 0.3504 0.3806 0.3267 0.3381 3.67万 -3.51%
2021-09-24 0.3654 0.3705 0.3442 0.3504 7677.23 -4.11%
2021-09-23 0.3582 0.3703 0.33 0.3654 8.23万 2.01%
2021-09-22 0.3695 0.3809 0.3451 0.3582 3.37万 -3.06%
2021-09-21 0.4431 0.4431 0.3672 0.3695 5.21万 -16.61%
2021-09-20 0.4714 0.4734 0.4349 0.443 2.92万 -6.02%
2021-09-19 0.4393 0.4805 0.4185 0.4714 2.92万 7.31%
2021-09-18 0.4733 0.4807 0.4268 0.4393 2.69万 -7.18%
2021-09-17 0.5012 0.5182 0.4732 0.475 2.34万 -5.23%
2021-09-16 0.488 0.5574 0.4873 0.5012 2.5万 2.7%
2021-09-15 0.4773 0.5267 0.4541 0.488 2.34万 2.24%
2021-09-14 0.5668 0.5777 0.4436 0.4773 5.74万 -15.79%
2021-09-13 0.5212 0.5672 0.5041 0.5672 1.29万 8.83%
2021-09-12 0.4882 0.544 0.4124 0.5212 6.28万 6.76%
2021-09-11 0.5166 0.6325 0.4836 0.4882 10.74万 -5.5%
2021-09-10 0.53 0.5504 0.4155 0.5163 10.72万 -2.58%
2021-09-09 0.5872 0.5873 0.5093 0.53 5.94万 -9.74%
2021-09-08 0.6138 0.84 0.5694 0.5873 28.64万 -4.32%
2021-09-07 0.6183 0.6246 0.5729 0.6138 18.54万 -0.73%
2021-09-06 0.6101 0.6751 0.5915 0.6183 9.4万 1.34%
2021-09-05 0.6 0.6461 0.5816 0.6088 12.94万 1.47%
2021-09-04 0.5489 0.6419 0.5411 0.6 13.05万 9.31%
2021-09-03 0.5297 0.576 0.5283 0.5489 8.94万 3.62%
2021-09-02 0.5088 0.5693 0.4972 0.5297 13.54万 4.11%
2021-09-01 0.4819 0.5687 0.4729 0.5088 7.57万 5.58%
2021-08-31 0.5337 0.556 0.4746 0.4821 10.93万 -9.67%
2021-08-30 0.5572 0.5677 0.5264 0.5334 8.1万 -4.27%
2021-08-29 0.5751 0.5783 0.5466 0.5572 10.99万 -3.11%
2021-08-28 0.5687 0.5767 0.5247 0.5752 10.74万 1.14%
2021-08-27 0.563 0.5818 0.5588 0.5687 11.92万 1.01%
2021-08-26 0.5669 0.5738 0.5491 0.5636 8.29万 -0.58%
2021-08-25 0.5784 0.611 0.5615 0.5662 11.81万 -2.11%
2021-08-24 0.5703 0.5945 0.5351 0.5784 13.04万 1.42%
2021-08-23 0.5686 0.5878 0.5342 0.5707 8.92万 0.37%
2021-08-22 0.571 0.5767 0.5377 0.5662 13.09万 -0.84%
2021-08-21 0.5501 0.5809 0.5303 0.5711 13.27万 3.82%
2021-08-20 0.5615 0.5933 0.5234 0.5511 11.73万 -1.85%
2021-08-19 0.5713 0.5768 0.544 0.5615 11.78万 -1.72%
2021-08-18 0.5522 0.5848 0.5463 0.5722 10.81万 3.62%
2021-08-17 0.5291 0.5689 0.5186 0.5524 11.49万 4.4%
2021-08-16 0.5424 0.547 0.5048 0.5291 8.62万 -2.45%
2021-08-15 0.5338 0.5493 0.5283 0.5423 10.56万 1.59%
2021-08-14 0.5076 0.537 0.5026 0.5337 15.04万 5.14%
2021-08-13 0.523 0.5318 0.5074 0.5076 9.61万 -2.94%
2021-08-12 0.504 0.5257 0.491 0.5234 8.25万 3.85%
2021-08-11 0.5112 0.5427 0.4824 0.504 9.09万 -1.41%
2021-08-10 0.4659 0.5136 0.4618 0.5103 10.07万 9.53%
2021-08-09 0.4788 0.5051 0.4595 0.4659 12.71万 -2.69%
2021-08-08 0.4159 0.4936 0.4133 0.4788 20.22万 15.12%
2021-08-07 0.408 0.434 0.402 0.4154 13.27万 1.81%
2021-08-06 0.3825 0.4298 0.381 0.408 16.99万 6.67%
2021-08-05 0.3685 0.3897 0.3594 0.3825 9.62万 3.8%
2021-08-04 0.3805 0.3906 0.3622 0.3685 10.74万 -3.15%
2021-08-03 0.3953 0.4066 0.3738 0.3808 12.22万 -3.67%
2021-08-02 0.3692 0.4222 0.3627 0.3953 12.87万 7.07%
2021-08-01 0.358 0.387 0.349 0.3697 10.92万 3.27%
2021-07-31 0.3493 0.3893 0.3423 0.358 11.58万 2.49%
2021-07-30 0.377 0.3804 0.3402 0.3488 9.84万 -7.48%
2021-07-29 0.3734 0.3918 0.3439 0.377 9.47万 0.96%
2021-07-28 0.3653 0.3769 0.3341 0.3735 9.08万 2.24%
2021-07-27 0.3292 0.3876 0.3258 0.3653 9.21万 10.97%
2021-07-26 0.3248 0.3383 0.3179 0.3292 6.98万 1.35%
2021-07-25 0.3234 0.3279 0.3006 0.3249 8.21万 0.46%
2021-07-24 0.3136 0.332 0.308 0.3234 6.6万 3.13%
2021-07-23 0.3006 0.3315 0.3 0.3138 6.56万 4.39%
2021-07-22 0.2747 0.3069 0.2696 0.3006 7.89万 9.43%
2021-07-21 0.3011 0.3018 0.2679 0.2747 6.3万 -8.77%
2021-07-20 0.3269 0.3295 0.2968 0.3014 7.31万 -7.8%
2021-07-19 0.347 0.3479 0.3186 0.3269 6.68万 -5.79%
2021-07-18 0.3412 0.3565 0.3279 0.3469 6.93万 1.67%
2021-07-17 0.3451 0.3635 0.3235 0.3418 11.43万 -0.96%
2021-07-16 0.3597 0.3654 0.3408 0.3468 6.94万 -3.59%
2021-07-15 0.3431 0.3611 0.3298 0.3596 12.16万 4.81%
2021-07-14 0.3856 0.3858 0.3336 0.3431 13.14万 -11.02%
2021-07-13 0.3916 0.405 0.3637 0.3853 14.47万 -1.61%
2021-07-12 0.3888 0.4026 0.3639 0.3917 9.84万 0.75%
2021-07-11 0.3978 0.3992 0.3751 0.3889 6.38万 -2.24%
2021-07-10 0.3767 0.4301 0.3549 0.3978 9.11万 5.6%
2021-07-09 0.4134 0.4311 0.3733 0.377 7.14万 -8.81%
2021-07-08 0.3825 0.4229 0.3654 0.4142 20.28万 8.29%
2021-07-07 0.3535 0.3837 0.3497 0.3826 20.64万 8.23%
2021-07-06 0.3751 0.3971 0.3485 0.3535 14.77万 -5.76%
2021-07-05 0.3485 0.3756 0.3316 0.3751 17.62万 7.63%
2021-07-04 0.355 0.3564 0.3209 0.3482 15.42万 -1.92%
2021-07-03 0.3469 0.3583 0.3346 0.3554 14.55万 2.45%
2021-07-02 0.3478 0.3717 0.3429 0.3494 12.17万 0.46%
2021-07-01 0.3635 0.3713 0.3465 0.3478 11.34万 -4.32%
2021-06-30 0.361 0.4294 0.3583 0.3648 15.43万 1.05%
2021-06-29 0.3248 0.3614 0.3161 0.3604 14.43万 10.96%
2021-06-28 0.3301 0.337 0.302 0.3245 13.94万 -1.7%
2021-06-27 0.359 0.3662 0.3081 0.3302 13.76万 -8.02%
2021-06-26 0.3841 0.4041 0.3582 0.3587 14.26万 -6.61%
2021-06-25 0.3705 0.3877 0.3524 0.3841 14.42万 3.67%
2021-06-24 0.3598 0.3774 0.338 0.37 13.24万 2.83%
2021-06-23 0.4291 0.4316 0.3131 0.3598 14.82万 -16.15%
2021-06-22 0.4954 0.5167 0.3834 0.4287 15.76万 -13.46%
2021-06-21 0.555 0.5594 0.439 0.4961 17.68万 -10.61%
2021-06-20 0.4778 0.5681 0.476 0.5534 17.85万 15.82%
2021-06-19 0.6261 0.6267 0.4718 0.476 16.06万 -23.97%
2021-06-18 0.5882 0.6357 0.5773 0.6261 19.01万 6.44%
2021-06-17 0.6201 0.6284 0.5846 0.5885 19.73万 -5.1%
2021-06-16 0.6103 0.6324 0.6022 0.6201 20.86万 1.61%
2021-06-15 0.5647 0.6152 0.5627 0.6102 20.13万 8.06%
2021-06-14 0.5817 0.5824 0.5524 0.5644 14.71万 -2.97%
2021-06-13 0.5927 0.5936 0.5312 0.582 17.31万 -1.81%
2021-06-12 0.613 0.619 0.5897 0.593 13.95万 -3.26%
2021-06-11 0.675 0.6884 0.6086 0.613 17.49万 -9.19%
2021-06-10 0.628 0.6842 0.6093 0.675 18.29万 7.48%
2021-06-09 0.7248 0.7264 0.6225 0.628 25.6万 -13.36%
2021-06-08 0.7545 0.7737 0.723 0.7246 24.28万 -3.96%
2021-06-07 0.7234 0.7566 0.6627 0.7545 25.17万 4.3%
2021-06-06 0.7193 0.7731 0.7147 0.7229 14.87万 0.5%
2021-06-05 0.6887 0.7924 0.6777 0.7193 11.22万 4.44%
2021-06-04 0.6974 0.7607 0.6695 0.6887 22.16万 -1.25%
2021-06-03 0.6649 0.7442 0.6458 0.6974 16.74万 4.89%
2021-06-02 0.6927 0.7358 0.6545 0.6649 20.24万 -4.01%
2021-06-01 0.6481 0.7019 0.615 0.6879 21.78万 6.14%
2021-05-31 0.6278 0.7261 0.5335 0.6481 19.7万 3.23%
2021-05-30 0.6852 0.686 0.6271 0.6281 18.17万 -8.33%
2021-05-29 0.7381 0.7611 0.6534 0.6852 20.01万 -7.17%
2021-05-28 0.7163 0.7533 0.634 0.7381 22.33万 3.04%
2021-05-27 0.6101 0.7525 0.5814 0.7171 20.07万 17.54%
2021-05-26 0.6538 0.6987 0.5781 0.61 23.15万 -6.7%
2021-05-25 0.4564 0.6545 0.4198 0.6545 15.81万 43.4%
2021-05-24 0.6368 0.6422 0.4394 0.4561 16.7万 -28.38%
2021-05-23 0.7741 0.7772 0.5664 0.6379 17.88万 -17.59%
2021-05-22 0.896 0.8993 0.6937 0.7736 30.91万 -13.66%
2021-05-21 0.6925 0.9083 0.6371 0.8951 20.36万 29.26%
2021-05-20 0.8822 0.9126 0.5076 0.6925 22.11万 -21.5%
2021-05-19 0.8778 1.0848 0.8284 0.8807 34.62万 0.33%
2021-05-18 0.9468 0.9969 0.7681 0.8812 17.8万 -6.93%
2021-05-17 1.0864 1.0901 0.9463 0.9469 16.65万 -12.84%
2021-05-16 1.3157 1.3162 1.0808 1.0851 25.84万 -17.53%
2021-05-15 1.0506 1.3173 1.0321 1.3141 19.62万 25.08%
2021-05-14 1.2276 1.2276 1.0065 1.0507 26.57万 -14.41%
2021-05-13 1.1774 1.2303 1.0529 1.2274 18.85万 4.25%
2021-05-12 1.2505 1.3633 1.0624 1.1786 24.82万 -5.75%
2021-05-11 1.1557 1.3328 1.1023 1.269 22.58万 9.8%
2021-05-10 1.1267 1.2148 1.1253 1.1583 8.49万 2.8%
2021-05-09 1.094 1.1944 1.0151 1.1269 34.32万 3.01%
2021-05-08 1.0516 1.1313 1.0441 1.0932 31.38万 3.96%
2021-05-07 1.0965 1.1696 1.0193 1.0555 28.75万 -3.74%
2021-05-06 1.0216 1.1609 1.0206 1.096 23.77万 7.28%
2021-05-05 1.1134 1.2194 0.9888 1.0218 31.48万 -8.23%
2021-05-04 1.1441 1.2367 1.1045 1.1134 31.4万 -2.68%
2021-05-03 1.149 1.2471 1.0679 1.1441 32.55万 -0.43%
2021-05-02 1.2065 1.2845 1.115 1.148 29.31万 -4.85%
2021-05-01 1.3594 1.3668 1.2023 1.2063 34.16万 -11.26%
2021-04-30 1.2155 1.5038 1.2015 1.3594 37.45万 11.84%
2021-04-29 1.3597 1.3782 1.2051 1.2176 33.52万 -10.45%
2021-04-28 1.4176 1.4278 1.2776 1.3598 27万 -4.08%
2021-04-27 1.0917 1.4321 1.0513 1.4176 42.87万 29.85%
2021-04-26 1.1041 1.2155 0.998 1.0914 30.57万 -1.15%
2021-04-25 1.2474 1.3225 1.0953 1.1047 33.75万 -11.44%
2021-04-24 1.5729 1.5817 1.1274 1.2474 43.49万 -20.69%
2021-04-23 2.4889 2.6883 1.3406 1.5735 78.57万 -36.78%
2021-04-22 1.9221 2.5048 1.914 2.4888 77.58万 29.48%
2021-04-21 1.37 2.0311 1.2837 1.9221 74.2万 40.3%
2021-04-20 1.3126 1.5183 1.3092 1.3729 30.65万 4.59%
2021-04-19 1.5365 1.5387 1.0383 1.3134 41.62万 -14.52%
2021-04-18 1.6588 1.6894 1.4924 1.5365 29.4万 -7.37%
2021-04-17 1.7882 1.8132 1.5805 1.6577 24.96万 -7.3%
2021-04-16 1.4971 1.8251 1.4295 1.7879 33.85万 19.42%
2021-04-15 1.7736 1.7971 1.4748 1.4975 36.68万 -15.57%
2021-04-14 1.6443 1.852 1.64 1.7731 48.09万 7.83%
2021-04-13 1.6539 1.8651 1.5326 1.6445 61.67万 -0.57%
2021-04-12 1.5213 1.9058 1.4265 1.6539 47.19万 8.72%
2021-04-11 1.5928 1.6281 1.3819 1.5211 42.22万 -4.5%
2021-04-10 1.5566 1.6889 1.463 1.5916 44.7万 2.25%
2021-04-09 1.5461 1.7979 1.4398 1.5839 52.28万 2.44%
2021-04-08 1.5979 1.784 1.3686 1.5463 47.16万 -3.23%
2021-04-07 1.7426 1.7437 1.5666 1.586 44.65万 -8.99%
2021-04-06 1.5429 1.7485 1.4147 1.7426 48.2万 12.94%
2021-04-05 1.6602 1.6644 1.3744 1.5458 43.43万 -6.89%
2021-04-04 1.6657 1.8321 1.5291 1.66 33.45万 -0.34%
2021-04-03 1.4463 1.6658 1.4069 1.6658 53.27万 15.18%
2021-04-02 1.4997 1.505 1.2967 1.4463 35.31万 -3.56%
2021-04-01 1.3748 1.5091 1.2944 1.5042 45.27万 9.41%
2021-03-31 1.4211 1.4917 1.2593 1.3741 52.42万 -3.31%
2021-03-30 1.273 1.458 1.1523 1.4211 39.98万 11.63%
2021-03-29 1.0643 1.273 1.0599 1.273 37.61万 19.61%
2021-03-28 0.9212 1.1574 0.9183 1.0639 32.13万 15.49%
2021-03-27 0.7453 0.9692 0.7195 0.9207 26.42万 23.53%
2021-03-26 0.8103 0.8729 0.6764 0.7453 26.63万 -8.02%
2021-03-25 0.938 0.9423 0.6122 0.8103 27.26万 -13.61%
2021-03-24 0.9015 0.9703 0.8899 0.938 26.07万 4.05%
2021-03-23 0.9322 0.9625 0.8484 0.9011 25.79万 -3.34%
2021-03-22 0.8699 0.9589 0.7994 0.9322 28.43万 7.16%
2021-03-21 0.9013 0.952 0.7969 0.8699 25.77万 -3.48%
2021-03-20 0.8379 0.9077 0.7618 0.9013 25.64万 7.57%
2021-03-19 0.7932 0.8778 0.7927 0.8388 21.78万 5.75%
2021-03-18 0.808 0.8144 0.6969 0.7932 38.42万 -1.83%
2021-03-17 0.7862 0.818 0.673 0.8068 37.8万 2.62%
2021-03-16 0.7451 0.8014 0.6953 0.789 35.88万 5.89%
2021-03-15 0.7168 0.7934 0.6875 0.745 38.07万 3.93%
2021-03-14 0.7769 0.8228 0.6363 0.7166 33.36万 -7.76%
2021-03-13 0.6627 0.7829 0.5988 0.7769 35.69万 17.23%
2021-03-12 0.7316 0.7366 0.6136 0.6628 31.97万 -9.4%
2021-03-11 0.7339 0.7639 0.6527 0.7317 35.15万 -0.3%
2021-03-10 0.6366 0.784 0.6015 0.7338 43.92万 15.27%
2021-03-09 0.6064 0.6452 0.601 0.636 26.54万 4.88%
2021-03-08 0.5795 0.6609 0.5794 0.6067 27.06万 4.69%
2021-03-07 0.5898 0.6184 0.5582 0.5794 20.88万 -1.76%
2021-03-06 0.5713 0.6597 0.5456 0.5897 34.75万 3.22%
2021-03-05 0.6357 0.6681 0.4924 0.5714 36.65万 -10.11%
2021-03-04 0.7015 0.7022 0.5697 0.6357 29.25万 -9.38%
2021-03-03 0.6596 0.7098 0.5688 0.7015 33.58万 6.35%
2021-03-02 0.5251 0.6679 0.4695 0.6594 36.26万 25.58%
2021-03-01 0.4905 0.5852 0.4869 0.5248 20.22万 6.99%
2021-02-28 0.5633 0.5821 0.4827 0.4905 25.19万 -12.92%
2021-02-27 0.6159 0.6176 0.5333 0.5633 25.42万 -8.54%
2021-02-26 0.5542 0.6218 0.554 0.6159 26.67万 11.13%
2021-02-25 0.5095 0.5905 0.5059 0.5542 23.05万 8.77%
2021-02-24 0.5507 0.5829 0.4558 0.5095 27.43万 -7.48%
2021-02-23 0.6453 0.6577 0.5506 0.5507 25.55万 -14.66%
2021-02-22 0.6099 0.6454 0.5711 0.6452 26.54万 5.79%
2021-02-21 0.6836 0.7135 0.6011 0.6099 31.38万 -10.78%
2021-02-20 0.6499 0.7086 0.6288 0.6836 36.24万 5.19%
2021-02-19 0.5643 0.673 0.5613 0.6505 32.58万 15.28%
2021-02-18 0.6641 0.6782 0.563 0.5643 28.77万 -15.03%
2021-02-17 0.6504 0.7425 0.6234 0.6641 25.34万 2.11%
2021-02-16 0.6953 0.7751 0.6401 0.6498 33.63万 -6.54%
2021-02-15 0.8588 0.8596 0.6629 0.6943 44.27万 -19.15%
2021-02-14 0.8806 0.9227 0.7486 0.8593 34.98万 -2.42%
2021-02-13 0.9098 0.9126 0.7984 0.8968 40.42万 -1.43%
2021-02-12 0.7351 0.9126 0.7304 0.9098 49.42万 23.77%
2021-02-11 0.7707 1.0166 0.7348 0.7351 40.09万 -4.62%
2021-02-10 0.7844 0.8547 0.6585 0.7707 41.71万 -1.75%
2021-02-09 0.6648 0.8361 0.616 0.7844 39.36万 17.99%
2021-02-08 0.7291 0.7356 0.6645 0.6645 29.64万 -8.86%
2021-02-07 0.7093 0.7781 0.6804 0.7291 33.59万 2.79%
2021-02-06 0.7115 0.768 0.6074 0.7093 33.85万 -0.31%
2021-02-05 0.7927 0.8646 0.7074 0.7115 35.51万 -10.24%
2021-02-04 0.8111 0.8903 0.6709 0.792 35.18万 -2.35%
2021-02-03 0.8214 0.8881 0.6332 0.8111 42.74万 -1.25%
2021-02-02 0.947 1.0388 0.8214 0.8214 40.48万 -13.26%
2021-02-01 0.9945 1.0857 0.9464 0.947 32.68万 -4.78%
2021-01-31 0.9533 1.1194 0.9253 0.9945 39.28万 4.32%
2021-01-30 0.9866 1.1465 0.91 0.9528 39.62万 -3.43%
2021-01-29 1.0155 1.0864 0.9153 0.9866 36.29万 -2.85%
2021-01-28 0.6191 1.3252 0.6191 1.0155 49.78万 64.03%
2021-01-27 0.7075 0.7689 0.6084 0.6191 29.96万 -12.49%
2021-01-26 0.6178 0.7215 0.6178 0.7075 24.29万 14.52%
2021-01-25 0.5814 0.654 0.581 0.6178 25.36万 6.26%
2021-01-24 0.5884 0.6013 0.561 0.5814 18.29万 -1.19%
2021-01-23 0.489 0.5884 0.4785 0.5884 17.66万 20.33%
2021-01-22 0.5913 0.6425 0.489 0.489 18.24万 -17.3%
2021-01-21 0.636 0.6523 0.5336 0.5913 21.96万 -7.03%
2021-01-20 0.5105 0.6848 0.5042 0.636 34.47万 24.58%
2021-01-19 0.4767 0.5196 0.4575 0.5105 15.9万 7.09%
2021-01-18 0.5254 0.5255 0.4444 0.4911 16.98万 -6.53%
2021-01-17 0.5215 0.5581 0.508 0.5254 17.58万 0.75%
2021-01-16 0.5491 0.6047 0.5209 0.5215 23.04万 -5.03%
2021-01-15 0.4532 0.5556 0.4532 0.5491 17.95万 21.16%
2021-01-14 0.348 0.4765 0.348 0.4532 19.76万 30.23%
2021-01-13 0.329 0.3815 0.3006 0.348 12.95万 5.78%
2021-01-12 0.4784 0.4813 0.3237 0.329 13.26万 -31.23%
2021-01-11 0.4739 0.5168 0.4695 0.4784 15.66万 0.95%
2021-01-10 0.4772 0.5076 0.4211 0.4739 21.61万 -0.69%
2021-01-09 0.4822 0.5231 0.4126 0.4772 17.15万 -1.04%
2021-01-08 0.4637 0.5347 0.4634 0.4822 19.27万 3.99%
2021-01-07 0.426 0.5089 0.4215 0.4637 27.63万 8.85%
2021-01-06 0.4686 0.4686 0.4032 0.426 16.68万 -9.09%
2021-01-05 0.4243 0.4894 0.3929 0.4686 21.95万 10.44%
2021-01-04 0.3751 0.4247 0.3611 0.4243 16.9万 13.12%
2021-01-03 0.3629 0.3775 0.3554 0.3751 13.95万 3.36%
2021-01-02 0.3627 0.3687 0.3603 0.3629 11.89万 0.06%
2021-01-01 0.3801 0.3869 0.3451 0.3627 5.14万 -4.58%

回顶部