xcp币今日最新价格 实时

$ 6.47 涨幅：-0.80%
更新时间：2024-07-08 00:05:10

24H最高/最低价格

H：¥73.7743 / $10.15
L：¥70.3581 / $9.68

2017年最高价格/最低价格

H：¥72.29 / $9.95 (2017-07-28)
L：¥12.32 / $1.7 (2017-01-01)

历史最高/最低价格

H：¥662.37 / $91.13
L：¥0.9766 / $0.134356

合约币交易平台推荐

欧易OKX 币安Binance
xcp走势图加载中...
  • xcp币历史价格表
  • xcp币概况
2014年 2015年 2016年 2017年 2018年 2019年 2020年 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
2017-12-30 34.6845016479 35.1953010559 26.4479999542 30.2306003571 115.67万 -12.84%
2017-12-29 30.7780990601 36.1111984253 29.4573993683 35.400100708 221.84万 15.02%
2017-12-28 30.8887996674 31.772600174 27.6867008209 30.5265007019 78.96万 -1.17%
2017-12-27 32.1259994507 33.0428009033 30.5076999664 31.1018009186 74.08万 -3.19%
2017-12-26 33.2974014282 37.3535995483 30.6431007385 31.628200531 186.76万 -5.01%
2017-12-25 32.1277999878 34.4448013306 29.9519996643 33.7154006958 155.86万 4.94%
2017-12-24 34.3460006714 34.5601005554 28.434299469 31.6718997955 121.21万 -7.79%
2017-12-23 28.7476997375 38.3601989746 28.6371002197 34.1883010864 94.15万 18.93%
2017-12-22 35.7902984619 37.3133010864 23.2161006927 29.5317993164 207.56万 -17.49%
2017-12-21 33.1787986755 38.3370018005 32.9879989624 35.2761993408 244.69万 6.32%
2017-12-20 36.7678985596 37.382598877 30.6602993011 33.2412986755 157.27万 -9.59%
2017-12-19 33.7897987366 38.5611991882 30.7980995178 36.3296012878 275.53万 7.52%
2017-12-18 32.5331993103 34.5601005554 30.3178005219 34.2695007324 176.01万 5.34%
2017-12-17 31.8367996216 33.8124008179 31.128200531 32.4280014038 105.06万 1.86%
2017-12-16 27.5251998901 36.3456993103 27.1189002991 31.8313007355 223.01万 15.64%
2017-12-15 29.8372001648 31.2879009247 25.761800766 27.2921009064 126.89万 -8.53%
2017-12-14 25.4792995453 31.0916004181 25.4619998932 29.0011997223 139.91万 13.82%
2017-12-13 23.4083003998 30.742099762 22.5114994049 25.4332008362 140.44万 8.65%
2017-12-12 23.2077007294 24.9619998932 22.4029998779 23.3924007416 88.77万 0.8%
2017-12-11 21.3341999054 25.1462001801 21.2213993073 23.2387008667 46.45万 8.93%
2017-12-10 23.1949996948 23.1949996948 19.3834991455 20.9241008759 85.62万 -9.79%
2017-12-09 24.0333995819 25.0743999481 22.2537994385 23.1035003662 71.94万 -3.87%
2017-12-08 26.357000351 40.4756011963 22.8680992126 24.3250999451 193.58万 -7.71%
2017-12-07 27.153799057 30.3043003082 24.1049003601 26.4815006256 241.04万 -2.48%
2017-12-06 32.2808990479 34.3300018311 26.7003993988 26.8684005737 261.78万 -16.77%
2017-12-05 25.8148002625 32.2831001282 25.1417999268 32.2807006836 179.42万 25.05%
2017-12-04 24.2371997833 26.4507007599 23.7987995148 25.7770996094 64.5万 6.35%
2017-12-03 22.4983997345 27.5417995453 22.4983997345 23.9822006226 72.75万 6.6%
2017-12-02 21.657699585 23.907699585 21.4398002625 22.4025993347 30.58万 3.44%
2017-12-01 21.3841991425 23.3236999512 18.3558006287 21.6420001984 110.73万 1.21%
2017-11-30 22.2560997009 24.4496994019 18.5275001526 21.4972991943 66.31万 -3.41%
2017-11-29 29.1061992645 31.1881999969 21.1182003021 21.9111995697 206.45万 -24.72%
2017-11-28 26.508600235 31.7353000641 23.5340995789 29.0389003754 445.23万 9.55%
2017-11-27 19.9333000183 25.766500473 19.5660991669 25.766500473 85.82万 29.26%
2017-11-26 19.683599472 21.6364994049 19.0175991058 19.9279994965 60.64万 1.24%
2017-11-25 17.0916996002 22.0396003723 16.5366001129 19.3323001862 146.46万 13.11%
2017-11-24 15.8341999054 17.1826992035 14.7671003342 17.1826992035 40.26万 8.52%
2017-11-23 14.1101999283 16.2395000458 13.6290998459 15.7961997986 38.98万 11.95%
2017-11-22 13.8687000275 14.8816003799 13.0638999939 14.1225996017 26.7万 1.83%
2017-11-21 14.7769002914 15.1140003204 13.1225004196 13.8166999817 35.09万 -6.5%
2017-11-20 15.3346996307 15.456199646 14.2934999466 14.7757997513 27.19万 -3.64%
2017-11-19 16.094499588 16.2000007629 15.1470003128 15.3418998718 24.56万 -4.68%
2017-11-18 15.0333995819 16.6296005249 14.5706996918 16.1851005554 28.66万 7.66%
2017-11-17 15.5570001602 16.5226993561 14.7906999588 15.0906000137 33.57万 -3%
2017-11-16 15.106300354 16.1767997742 14.8817996979 15.579000473 39.91万 3.13%
2017-11-15 15.4721002579 16.8950004578 14.8135004044 15.0992002487 51.75万 -2.41%
2017-11-14 14.0881996155 15.6503000259 13.7524995804 15.4643001556 37.63万 9.77%
2017-11-13 13.1552000046 15.2297000885 12.8964996338 13.9633998871 59.78万 6.14%
2017-11-12 13.9252996445 14.4678001404 11.4909000397 13.1366996765 56.03万 -5.66%
2017-11-11 14.9181003571 17.5056991577 13.2812995911 13.9518003464 112.69万 -6.48%
2017-11-10 13.5011997223 16.8173999786 12.5214996338 15.1454000473 105.98万 12.18%
2017-11-09 14.4605998993 14.524600029 12.9841995239 13.3521003723 49.57万 -7.67%
2017-11-08 11.9021997452 15.119600296 11.6507997513 14.4739999771 63.57万 21.61%
2017-11-07 12.0735998154 13.2616996765 11.4085998535 11.9359998703 35.83万 -1.14%
2017-11-06 11.2834997177 12.7995004654 10.8712997437 11.8819999695 56.84万 5.3%
2017-11-05 10.5220003128 11.7720003128 10.2966995239 11.2531003952 30.01万 6.95%
2017-11-04 9.8003997803 10.7673997879 9.4308996201 10.5900001526 11.74万 8.06%
2017-11-03 9.4158096314 10.1937999725 8.9663696289 9.8257398605 16.1万 4.35%
2017-11-02 10.0184001923 10.5193996429 9.2281799316 9.4312000275 37.66万 -5.86%
2017-11-01 9.5724000931 10.2040996552 9.4854001999 10.0416002274 10.6万 4.9%
2017-10-31 10.0906000137 11.1435003281 9.4191999435 9.5796203613 35.54万 -5.06%
2017-10-30 9.8468999863 10.4645996094 9.6689100266 10.1202001572 29.41万 2.78%
2017-10-29 11.0513000488 11.3360004425 9.13560009 9.8804502487 100.77万 -10.59%
2017-10-28 8.5460796356 11.1579999924 8.2556295395 11.1579999924 59.44万 30.56%
2017-10-27 8.3421802521 9.090959549 8.1142702103 8.522600174 14.57万 2.16%
2017-10-26 8.5235204697 8.7525100708 7.911670208 8.3146800995 13.45万 -2.45%
2017-10-25 8.3541297913 8.6278800964 8.0581903458 8.5234298706 9.7万 2.03%
2017-10-24 7.4758701325 9.1302404404 7.307030201 8.3477096558 33.41万 11.66%
2017-10-23 8.254190445 8.5427598953 7.3587999344 7.4927501679 15.85万 -9.22%
2017-10-22 7.6083202362 8.4009799957 7.2953701019 8.276720047 18.71万 8.79%
2017-10-21 7.9931697846 8.1437997818 7.5585198402 7.6065301895 14.73万 -4.84%
2017-10-20 8.2345304489 8.6172199249 7.9415302277 8.0097904205 23.67万 -2.73%
2017-10-19 8.824930191 8.824930191 8.1114501953 8.2314901352 20.83万 -6.72%
2017-10-18 8.8998203278 8.8998203278 8.1137199402 8.6625404358 24.97万 -2.67%
2017-10-17 10.7972002029 10.8933000565 8.8800401688 8.8851699829 56.21万 -17.71%
2017-10-16 8.640250206 13.4245996475 8.4825801849 10.5972995758 162.31万 22.65%
2017-10-15 9.1682300568 9.2052202225 8.2415399551 8.6091003418 13.93万 -6.1%
2017-10-14 9.3192596436 12.6149997711 8.8735303879 9.2387504578 42.69万 -0.86%
2017-10-13 8.5434303284 9.8422298431 7.6532897949 9.2784500122 36.72万 8.6%
2017-10-12 7.9772901535 8.7075395584 7.8483300209 8.5343999863 25.92万 6.98%
2017-10-11 7.6923799515 8.7599897385 7.5692100525 7.9562101364 20.43万 3.43%
2017-10-10 7.7632498741 8.7252998352 7.3248000145 7.6680197716 47.53万 -1.23%
2017-10-09 8.1231298447 8.5796604157 7.3197598457 7.851290226 19.96万 -3.35%
2017-10-08 9.4083795548 9.5474300385 8.0134601593 8.13560009 42.28万 -13.53%
2017-10-07 9.58411026 9.6452903748 9.0956401825 9.3936100006 8.84万 -1.99%
2017-10-06 9.6710195541 10.205499649 9.4755802155 9.5813903809 8.31万 -0.93%
2017-10-05 9.1517400742 9.8832197189 8.9999599457 9.6755104065 14.3万 5.72%
2017-10-04 9.7601099014 9.7659902573 8.9705896378 9.1420001984 10.89万 -6.33%
2017-10-03 10.3660001755 10.3985996246 9.6492004395 9.7337703705 13.52万 -6.1%
2017-10-02 10.6150999069 10.8528003693 10.089799881 10.3102998734 21.78万 -2.87%
2017-10-01 11.5787000656 11.890999794 10.6038999557 10.6368999481 28.41万 -8.13%
2017-09-30 10.0521001816 12.0157003403 10.0267000198 11.5705003738 42.58万 15.11%
2017-09-29 9.9411897659 10.1752004623 9.5515203476 9.9582996368 26.06万 0.17%
2017-09-28 10.3094997406 10.5975999832 9.8276796341 9.9225597382 36.04万 -3.75%
2017-09-27 10.0080003738 10.5516004562 9.9215202332 10.3978004456 28.18万 3.89%
2017-09-26 9.8740301132 10.3241996765 9.8069496155 10.0346002579 17.3万 1.63%
2017-09-25 9.9274501801 10.5006999969 9.678440094 9.9657697678 21.91万 0.39%
2017-09-24 9.893289566 10.0543003082 9.4853096008 9.9372196198 9.05万 0.44%
2017-09-23 9.644490242 10.3215999603 9.4948997498 10.0130996704 10.44万 3.82%
2017-09-22 9.3851900101 9.8271503449 9.1415901184 9.6708602905 12.02万 3.04%
2017-09-21 10.7585000992 10.8615999222 9.1795501709 9.465379715 21万 -12.02%
2017-09-20 11.5107002258 11.7459001541 10.7056999207 10.7159996033 28.45万 -6.9%
2017-09-19 12.2112998962 12.2576999664 11.0995998383 11.7129001617 30.12万 -4.08%
2017-09-18 11.913599968 13.5633001328 11.6760997772 12.1858997345 57.44万 2.29%
2017-09-17 10.4083003998 12.2133998871 9.852470398 11.9131002426 38.44万 14.46%
2017-09-16 10.2462997437 11.035900116 9.9104003906 10.4152002335 30.71万 1.65%
2017-09-15 9.0129003525 10.6490001678 7.5490198135 10.2734003067 55.5万 13.99%
2017-09-14 11.9363002777 12.1357002258 8.9066801071 8.9066801071 21.04万 -25.38%
2017-09-13 12.9827003479 13.0713996887 10.6182003021 11.9388999939 43.84万 -8.04%
2017-09-12 12.8814001083 14.1779003143 12.5896997452 13.0314998627 93.16万 1.17%
2017-09-11 11.295800209 13.393699646 10.9457998276 12.8681001663 56.34万 13.92%
2017-09-10 12.2644996643 12.3839998245 11.1403999329 11.3145999908 17.88万 -7.75%
2017-09-09 11.5654001236 12.4923000336 11.2495002747 12.2391996384 22.96万 5.83%
2017-09-08 13.4596996307 13.692899704 11.0794000626 11.644200325 25.74万 -13.49%
2017-09-07 13.6065998077 14.0656995773 13.0281000137 13.3845996857 29.73万 -1.63%
2017-09-06 13.7806997299 14.7903003693 13.2649002075 13.6408996582 36.47万 -1.01%
2017-09-05 12.2170000076 14.257399559 10.9619998932 13.5564002991 41.99万 10.96%
2017-09-04 13.9636001587 14.2238998413 11.705499649 12.1792001724 31.69万 -12.78%
2017-09-03 14.8854999542 14.9984998703 12.9364004135 13.9595003128 33.55万 -6.22%
2017-09-02 15.9732999802 16.1406993866 14.2306995392 14.8715000153 30.44万 -6.9%
2017-09-01 14.9088001251 16.114900589 14.7150001526 16.114900589 45.06万 8.09%
2017-08-31 15.5832004547 16.0463008881 14.5563001633 14.9035997391 35.11万 -4.36%
2017-08-30 14.4607000351 15.6265001297 14.4607000351 15.6027002335 36.31万 7.9%
2017-08-29 16.9759998322 17.2101993561 14.453499794 14.475399971 65.89万 -14.73%
2017-08-28 18.5163993835 18.9312992096 16.4076004028 17.0716991425 36.02万 -7.8%
2017-08-27 22.6215991974 22.7192993164 17.2243003845 18.5365009308 46.22万 -18.06%
2017-08-26 14.8824996948 22.6506004333 14.8824996948 22.4162006378 92.09万 50.62%
2017-08-25 16.4032001495 16.4032001495 14.4665002823 14.9273996353 50.35万 -9%
2017-08-24 16.1744003296 17.2656993866 15.6936998367 16.4584007263 58.61万 1.76%
2017-08-23 15.991900444 18.7649993896 15.3060998917 16.2294006348 85.82万 1.49%
2017-08-22 15.9884996414 16.9874992371 14.6267004013 15.9615001678 112.2万 -0.17%
2017-08-21 16.9846000671 21.1742992401 15.0902996063 15.9160995483 270.91万 -6.29%
2017-08-20 12.1370000839 17.5877990723 11.7138996124 17.0739994049 233.85万 40.68%
2017-08-19 11.2531003952 13.5579996109 10.6840000153 12.0754003525 79.44万 7.31%
2017-08-18 12.570400238 12.9308996201 10.6258001328 11.1372995377 35.83万 -11.4%
2017-08-17 12.2412004471 12.9405002594 11.7136001587 12.6077003479 35.57万 2.99%
2017-08-16 13.2461004257 13.907699585 11.7250995636 12.1470003128 67.76万 -8.3%
2017-08-15 12.4512996674 13.8164997101 10.4504003525 13.3164997101 109.3万 6.95%
2017-08-14 9.9514198303 13.2370004654 9.6290397644 12.0762996674 76.68万 21.35%
2017-08-13 10.5430002213 10.7032003403 9.3991804123 9.9842700958 21.82万 -5.3%
2017-08-12 10.2230997086 10.6429004669 9.7898597717 10.5496997833 37.27万 3.19%
2017-08-11 11.3416004181 11.373000145 9.5246896744 10.1840000153 49.43万 -10.21%
2017-08-10 11.9653997421 13.682299614 11.0340995789 11.3334999084 42.94万 -5.28%
2017-08-09 10.2482995987 12.1590003967 9.9804801941 11.9118003845 23.99万 16.23%
2017-08-08 10.5395002365 10.819899559 10.1014003754 10.1960000992 24.59万 -3.26%
2017-08-07 10.657500267 10.7323999405 10.0271997452 10.4801998138 34.8万 -1.66%
2017-08-06 10.6666002274 11.1554002762 10.4267997742 10.6934995651 18.61万 0.25%
2017-08-05 9.3765201569 10.9512996674 9.2353601456 10.5277996063 17.18万 12.28%
2017-08-04 10.0593996048 10.406999588 9.118350029 9.3729200363 26.37万 -6.82%
2017-08-03 9.2449197769 10.2672996521 8.9067401886 10.2091999054 29.33万 10.43%
2017-08-02 9.3608198166 10.396900177 8.8045196533 9.2233400345 52.62万 -1.47%
2017-08-01 8.4575395584 9.5898799896 8.3463602066 9.4358501434 36.66万 11.57%
2017-07-31 8.8277902603 9.5852298737 7.9176502228 8.482339859 30.82万 -3.91%
2017-07-30 8.956199646 9.1103000641 8.5960197449 8.8873100281 22.13万 -0.77%
2017-07-29 9.4409999847 9.705909729 8.4897203445 8.8852396011 17.43万 -5.89%
2017-07-28 9.4482097626 9.9463396072 8.8926801682 9.4234199524 32.66万 -0.26%
2017-07-27 8.2882699966 9.5810203552 8.2650899887 9.4567298889 15.46万 14.1%
2017-07-26 8.793129921 9.0171098709 8.162229538 8.2926197052 16.8万 -5.69%
2017-07-25 11.1035995483 11.1653995514 8.4105396271 8.7890901566 22.35万 -20.84%
2017-07-24 11.9955997467 12.2652997971 10.7132997513 11.1043996811 11.37万 -7.43%
2017-07-23 11.9057998657 12.6028003693 10.8386001587 12.0412998199 22.56万 1.14%
2017-07-22 10.3471002579 12.3260002136 10.1378002167 11.9764995575 42.85万 15.75%
2017-07-21 9.7882795334 11.3128004074 9.2340698242 10.3865995407 24.28万 6.11%
2017-07-20 7.5825400353 10.0202999115 7.5825400353 9.7564601898 36.47万 28.67%
2017-07-19 8.0116300583 9.3283996582 7.4637899399 7.5792598724 59.95万 -5.4%
2017-07-18 7.2111401558 8.4232196808 6.6984500885 7.9782500267 26.51万 10.64%
2017-07-17 6.1318798065 7.2097401619 6.1162900925 7.1933498383 10.92万 17.31%
2017-07-16 6.4096097946 6.8961801529 5.9366798401 6.1335301399 8.75万 -4.31%
2017-07-15 7.1508197784 7.1813201904 6.1458101273 6.4254398346 12.8万 -10.14%
2017-07-14 7.7941498756 7.9096498489 6.9083800316 7.1582198143 14.63万 -8.16%
2017-07-13 8.6293401718 8.7571697235 7.5926599503 7.7984099388 19.42万 -9.63%
2017-07-12 6.9726901054 8.6074495316 6.7867798805 8.6074495316 39.1万 23.45%
2017-07-11 7.4342398644 8.2122402191 6.8398299217 7.0049200058 33.91万 -5.77%
2017-07-10 9.8128499985 11.1563997269 7.037320137 7.3167700768 46.62万 -25.44%
2017-07-09 10.5447998047 10.8249998093 9.7395000458 9.7896900177 20.54万 -7.16%
2017-07-08 9.7355203629 10.5690002441 9.1735401154 10.4292001724 29.46万 7.13%
2017-07-07 11.8482999802 11.8850002289 9.6805295944 9.7277002335 27.22万 -17.9%
2017-07-06 11.6879997253 12.0966997147 11.5833997726 11.8400001526 13.05万 1.3%
2017-07-05 12.318400383 12.318400383 11.6091995239 11.6775999069 20.77万 -5.2%
2017-07-04 12.3795003891 13.1503000259 12.1983003616 12.3325996399 26.33万 -0.38%
2017-07-03 11.9533004761 12.6716995239 11.5242004395 12.4067001343 39.77万 3.79%
2017-07-02 10.4071998596 12.035200119 10.3129997253 11.9967002869 46.53万 15.27%
2017-07-01 13.0960998535 13.2709999084 10.4542999268 10.6695995331 62.54万 -18.53%
2017-06-30 14.1578998566 14.288599968 12.6217002869 12.6217002869 43.7万 -10.85%
2017-06-29 14.7926998138 15.0553998947 13.8541002274 14.0530996323 39.5万 -5%
2017-06-28 14.5043001175 15.2222003937 14.1105003357 14.7812004089 38.89万 1.91%
2017-06-27 14.3267002106 14.755399704 12.0998001099 14.2715997696 56.17万 -0.38%
2017-06-26 15.9286003113 16.4698009491 11.9456996918 14.3267002106 110.94万 -10.06%
2017-06-25 18.198299408 18.419500351 15.287899971 16.0863990784 66.76万 -11.6%
2017-06-24 18.2155990601 19.7495994568 17.5314998627 17.9300994873 95.1万 -1.57%
2017-06-23 17.5862007141 18.8400001526 16.1222991943 18.2397003174 109.69万 3.72%
2017-06-22 17.0617008209 18.9960002899 16.6021995544 17.5149993896 105.78万 2.66%
2017-06-21 17.888299942 18.8630008698 16.3376998901 17.0575008392 73.4万 -4.64%
2017-06-20 19.2728996277 20.7042007446 16.5729007721 17.9393005371 163.84万 -6.92%
2017-06-19 22.0321006775 24.08659935 18.2308998108 19.3111000061 414.3万 -12.35%
2017-06-18 13.714099884 23.597700119 13.4434995651 21.9559001923 195.8万 60.1%
2017-06-17 13.9078998566 14.1933002472 13.3360004425 13.7079000473 43.15万 -1.44%
2017-06-16 12.0888996124 14.2115001678 11.6021995544 13.9759998322 65.82万 15.61%
2017-06-15 12.8761997223 13.3725004196 10.6220998764 12.0971002579 47.4万 -6.05%
2017-06-14 15.6722002029 15.8224000931 12.13560009 12.8667001724 75.28万 -17.9%
2017-06-13 14.1129999161 16.2581005096 13.8587999344 15.5516004562 62.08万 10.19%
2017-06-12 16.6375999451 17.0142002106 13.2806997299 14.0641002655 71.37万 -15.47%
2017-06-11 17.9207000732 18.3458995819 16.1648006439 16.6436004639 116.83万 -7.13%
2017-06-10 19.6541004181 19.6541004181 16.7644996643 18.0564994812 225.02万 -8.13%
2017-06-09 14.1392002106 19.4298000336 14.1392002106 19.1655006409 278.22万 35.55%
2017-06-08 12.957400322 14.367600441 12.6324996948 14.1585998535 62.37万 9.27%
2017-06-07 13.0869998932 14.5683002472 12.5506000519 12.8678998947 48.45万 -1.67%
2017-06-06 13.3111000061 13.7201004028 12.1484003067 13.0838003159 77.82万 -1.71%
2017-06-05 12.4661998749 13.4398002625 12.0965003967 13.4253997803 55.66万 7.69%
2017-06-04 11.560500145 13.3059997559 11.2516002655 12.443400383 89.25万 7.64%
2017-06-03 11.4603004456 11.9113998413 10.980099678 11.5894002914 47.36万 1.13%
2017-06-02 11.2435998917 11.7349004745 10.5776996613 11.4966001511 55.14万 2.25%
2017-06-01 12.2874002457 13.2100000381 10.5683002472 11.2081003189 169.59万 -8.78%
2017-05-31 9.0472698212 13.4923000336 8.5749902725 13.4923000336 281.58万 49.13%
2017-05-30 9.5604896545 10.1617002487 8.9615497589 9.0118703842 43.44万 -5.74%
2017-05-29 8.9410295487 9.7277898789 8.5436096191 9.5420303345 13.73万 6.72%
2017-05-28 8.325630188 9.8859596252 8.0733499527 8.797659874 26.4万 5.67%
2017-05-27 9.944609642 10.1414003372 7.1536002159 8.2819900513 39.02万 -16.72%
2017-05-26 11.4924001694 12.9323997498 9.3891296387 9.9118404388 42.21万 -13.75%
2017-05-25 13.9357004166 15.2777004242 11.167599678 11.5768003464 88.55万 -16.93%
2017-05-24 11.6344995499 14.4884004593 11.6344995499 14.0195999146 123.5万 20.5%
2017-05-23 10.8980998993 11.9787998199 10.7433996201 11.4951000214 68万 5.48%
2017-05-22 12.204199791 12.2800998688 9.7224597931 11.015999794 87.8万 -9.74%
2017-05-21 9.8300695419 12.2213001251 9.7059402466 12.1642999649 99.96万 23.75%
2017-05-20 9.0756502152 9.8695402145 8.9601297379 9.801609993 48.96万 8%
2017-05-19 8.3044204712 9.2195396423 8.3044204712 9.089220047 49.57万 9.45%
2017-05-18 7.6206898689 10.571100235 7.6206898689 8.3579101563 115.58万 9.67%
2017-05-17 7.1820597649 8.2087898254 6.8800802231 7.6487598419 41.02万 6.5%
2017-05-16 8.271730423 8.287229538 7.2920799255 7.2920799255 43.47万 -11.84%
2017-05-15 8.7167196274 8.9779500961 7.930369854 8.3080396652 49.07万 -4.69%
2017-05-14 7.568669796 9.0656604767 7.568669796 8.7670602799 73.76万 15.83%
2017-05-13 7.3503398895 9.6931600571 6.9656400681 7.5771598816 96.84万 3.09%
2017-05-12 7.9334697723 8.6768703461 7.0588102341 7.3652501106 59.41万 -7.16%
2017-05-11 8.5067996979 8.7233896256 7.4992198944 7.8603200913 34.89万 -7.6%
2017-05-10 7.5249800682 8.5778598785 6.8794298172 8.4927101135 42.02万 12.86%
2017-05-09 8.2272796631 9.1725301743 6.6737098694 7.5224099159 57.92万 -8.57%
2017-05-08 6.4618802071 10.2187995911 6.4357500076 8.2255296707 202.7万 27.29%
2017-05-07 7.2402100563 7.2416601181 6.0742201805 6.3926701546 105.87万 -11.71%
2017-05-06 4.8663101196 7.2348299027 4.8244600296 7.2348299027 145.31万 48.67%
2017-05-05 4.5066699982 5.0719099045 4.5066699982 4.8676700592 24.95万 8.01%
2017-05-04 4.3031902313 4.9141898155 4.2543101311 4.5387501717 13.61万 5.47%
2017-05-03 4.4278898239 4.5218100548 4.1905298233 4.2992501259 14.89万 -2.91%
2017-05-02 4.320909977 4.5623598099 4.2041201592 4.4221301079 11.42万 2.34%
2017-05-01 4.5921401978 4.7465400696 4.3041801453 4.3041801453 17.02万 -6.27%
2017-04-30 4.4564399719 4.6395602226 4.3284897804 4.6294698715 10.67万 3.88%
2017-04-29 4.3234901428 4.5798301697 4.2621397972 4.4556398392 17.86万 3.06%
2017-04-28 4.0446100235 4.2822799683 3.9000599384 4.2790298462 10.71万 5.8%
2017-04-27 3.8849000931 4.1156997681 3.7635800839 4.0451798439 9.35万 4.13%
2017-04-26 3.8968400955 4.0044298172 3.7040901184 3.8849599361 10.08万 -0.3%
2017-04-25 3.9926900864 4.0616598129 3.6981799603 3.8963799477 7.53万 -2.41%
2017-04-24 3.7062499523 4.0619101524 3.5700099468 4.004360199 7.07万 8.04%
2017-04-23 3.7741799355 3.8403100967 3.6074199677 3.7055499554 4.25万 -1.82%
2017-04-22 3.8229498863 4.0381197929 3.710570097 3.8103899956 6.38万 -0.33%
2017-04-21 4.090400219 4.2298297882 3.7746300697 3.8213601112 11.47万 -6.58%
2017-04-20 4.1915998459 4.2541599274 3.8542499542 4.089509964 11.01万 -2.44%
2017-04-19 4.2718100548 4.3487000465 4.0737199783 4.1903600693 10.07万 -1.91%
2017-04-18 4.162320137 4.5293002129 3.9570400715 4.2548699379 11.34万 2.22%
2017-04-17 4.1063499451 4.4279098511 4.0383400917 4.162539959 9.68万 1.37%
2017-04-16 3.832449913 4.2720298767 3.7405200005 4.1072301865 12.03万 7.17%
2017-04-15 4.041659832 4.406829834 3.7137498856 3.832449913 10.43万 -5.18%
2017-04-14 4.0703001022 4.1959400177 3.863699913 3.9716799259 6.17万 -2.42%
2017-04-13 3.9777801037 4.0835700035 3.5856800079 4.0697598457 10.17万 2.31%
2017-04-12 3.5533099175 4.0201897621 3.4543199539 3.978509903 8.62万 11.97%
2017-04-11 3.6279399395 3.7158799171 3.4767999649 3.561439991 5.62万 -1.83%
2017-04-10 3.5881800652 3.6260199547 3.4293000698 3.6260199547 2.68万 1.05%
2017-04-09 3.628950119 3.671309948 3.4958600998 3.5886700153 3.04万 -1.11%
2017-04-08 3.46510005 3.7674000263 3.3019099236 3.6280400753 5.13万 4.7%
2017-04-07 3.671489954 3.671489954 3.3899900913 3.4631400108 5.97万 -5.67%
2017-04-06 3.7386898994 3.9946799278 3.5574200153 3.6909201145 12.6万 -1.28%
2017-04-05 4.1423101425 4.1423101425 3.6571600437 3.8570799828 8.78万 -6.89%
2017-04-04 3.9666900635 4.1546201706 3.70291996 4.1381998062 14.59万 4.32%
2017-04-03 4.1451201439 5.5602197647 3.9453299046 3.9982700348 77.75万 -3.54%
2017-04-02 3.4551200867 4.2577300072 3.4077899456 4.1831898689 19.9万 21.07%
2017-04-01 3.5186300278 3.634360075 3.2946999073 3.5411200523 5.18万 0.64%
2017-03-31 3.3702099323 3.8072199822 3.2031199932 3.5368599892 17.25万 4.94%
2017-03-30 3.6223700047 3.7313699722 3.2613298893 3.3696300983 9.42万 -6.98%
2017-03-29 3.4009099007 3.6505300999 3.2897799015 3.6177101135 6.87万 6.37%
2017-03-28 3.6596601009 3.6596601009 3.1278100014 3.4019999504 12.38万 -7.04%
2017-03-27 3.4362499714 3.7353999615 2.8034100533 3.6354498863 25.66万 5.8%
2017-03-26 2.9474799633 3.5664799213 2.8977999687 3.4298300743 11.61万 16.36%
2017-03-25 2.7377800942 3.0094099045 2.6469199657 2.9535501003 6.22万 7.88%
2017-03-24 2.9374299049 3.2857398987 2.7371799946 2.7735900879 14.97万 -5.58%
2017-03-23 3.1567399502 3.2746100426 2.8123700619 2.9366500378 22.03万 -6.97%
2017-03-22 3.0294399262 3.3323299885 2.9451899529 3.167370081 16.38万 4.55%
2017-03-21 2.80437994 3.089799881 2.7914700508 3.0193300247 4.39万 7.66%
2017-03-20 2.8906700611 2.9278800488 2.7293300629 2.7989799976 4.49万 -3.17%
2017-03-19 2.5750899315 2.9971299171 2.4406299591 2.8944299221 3.6万 12.4%
2017-03-18 3.0797200203 3.110699892 2.3098099232 2.573679924 9.9万 -16.43%
2017-03-17 3.500770092 3.5158801079 3.0198700428 3.0783700943 4.95万 -12.07%
2017-03-16 3.5067698956 3.6016900539 3.1907498837 3.5028500557 3.62万 -0.11%
2017-03-15 3.5239100456 3.5929400921 3.2688000202 3.5065200329 3.35万 -0.49%
2017-03-14 3.6858301163 3.7815001011 3.4816000462 3.523720026 3.24万 -4.4%
2017-03-13 3.1478099823 3.8427500725 3.0748798847 3.5953500271 8.4万 14.22%
2017-03-12 2.8832399845 3.1929399967 2.8401300907 3.1478300095 2.67万 9.18%
2017-03-11 2.8423700333 3.0645899773 2.8164799213 2.8816900253 2.73万 1.38%
2017-03-10 2.924020052 3.0841801167 2.6868000031 2.8741800785 4.23万 -1.7%
2017-03-09 2.8520898819 3.0688700676 2.8160800934 2.923429966 3万 2.5%
2017-03-08 2.8360300064 3.0545101166 2.8339600563 2.8564200401 4.02万 0.72%
2017-03-07 2.911659956 3.0441699028 2.8302299976 2.8419001102 1.23万 -2.4%
2017-03-06 2.9052100182 3.147190094 2.7961399555 2.9114201069 1.07万 0.21%
2017-03-05 2.9381399155 3.1530199051 2.8797199726 2.9031400681 1.97万 -1.19%
2017-03-04 3.0627300739 3.1202399731 2.8533198834 2.9394500256 3.37万 -4.03%
2017-03-03 3.361880064 3.3876900673 2.9519100189 3.0237300396 5.19万 -10.06%
2017-03-02 3.1876599789 3.6227600575 3.070499897 3.3625299931 8.54万 5.49%
2017-03-01 3.3077800274 3.3168799877 3.183729887 3.1849999428 1.68万 -3.71%
2017-02-28 3.260299921 3.5135800839 3.145359993 3.3072500229 8.89万 1.44%
2017-02-27 3.2263500691 3.4260799885 3.1448099613 3.2586400509 2.52万 1%
2017-02-26 3.3631598949 3.4239799976 3.2245600224 3.227159977 1.12万 -4.04%
2017-02-25 3.21758008 3.3944699764 3.1988999844 3.361109972 1.31万 4.46%
2017-02-24 3.9451498985 3.9451498985 3.1315898895 3.2175900936 10.16万 -18.44%
2017-02-23 3.1830298901 4.0119700432 3.1773400307 3.9549999237 22.29万 24.25%
2017-02-22 3.5598800182 3.5700399876 3.1411099434 3.1870400906 4.74万 -10.47%
2017-02-21 3.793970108 3.8234500885 3.5216300488 3.557379961 27.97万 -6.24%
2017-02-20 3.5947699547 3.8374900818 3.5947699547 3.7957201004 30.84万 5.59%
2017-02-19 3.4576199055 3.5943200588 3.3665699959 3.5943200588 15.89万 3.95%
2017-02-18 3.6932599545 3.7984700203 3.3319098949 3.4583098888 15.31万 -6.36%
2017-02-17 4.0067501068 4.0147900581 3.667840004 3.6898798943 21.22万 -7.91%
2017-02-16 3.7513999939 4.0312399864 3.6167500019 3.9779400826 16.34万 6.04%
2017-02-15 3.9101800919 3.990819931 3.6652200222 3.7470400333 7.14万 -4.17%
2017-02-14 3.4824399948 3.9522199631 3.4649701119 3.9163401127 28.28万 12.46%
2017-02-13 3.2798600197 3.4878799915 3.2225100994 3.4820799828 25.11万 6.17%
2017-02-12 3.1569299698 3.3316099644 3.0909900665 3.2808799744 65.19万 3.93%
2017-02-11 3.0792000294 3.2085199356 3.0695199966 3.1570899487 12.59万 2.53%
2017-02-10 3.152659893 3.1768300533 2.9912500382 3.0799000263 1.22万 -2.31%
2017-02-09 3.2600998879 3.3203999996 2.913670063 3.1391398907 4.11万 -3.71%
2017-02-08 3.5926198959 3.6964900494 3.242579937 3.2558701038 18.62万 -9.37%
2017-02-07 3.208509922 4.024119854 3.1948099136 3.5927700996 52.88万 11.98%
2017-02-06 2.9378700256 3.54824996 2.9348900318 3.2280800343 20.39万 9.88%
2017-02-05 3.3682100773 3.4086399078 2.9368300438 2.9402201176 26.22万 -12.71%
2017-02-04 2.5583798885 3.5174400806 2.5583798885 3.3641700745 27.4万 31.5%
2017-02-03 2.6709899902 2.7157599926 2.4721798897 2.5647599697 11.4万 -3.98%
2017-02-02 2.849230051 2.8969299793 2.6210000515 2.6360599995 4.15万 -7.48%
2017-02-01 2.9154200554 2.9628899097 2.6410601139 2.8504600525 4.5万 -2.23%
2017-01-31 2.9541900158 3.2799499035 2.7347199917 2.9156498909 8.53万 -1.3%
2017-01-30 3.1268599033 3.2689900398 2.9520499706 2.9916100502 7.4万 -4.33%
2017-01-29 2.835269928 4.4206500053 2.7509601116 3.1536400318 61.63万 11.23%
2017-01-28 2.2306098938 3.1851298809 2.1498401165 2.8364999294 14.55万 27.16%
2017-01-27 2.0259199143 2.3240699768 2.0259199143 2.2295401096 6.24万 10.05%
2017-01-26 1.9010499716 2.0507500172 1.8713200092 2.0216200352 10.93万 6.34%
2017-01-25 1.8631700277 1.9000400305 1.833739996 1.9000400305 9896.5498 1.98%
2017-01-24 1.9462300539 1.9693900347 1.8640700579 1.866590023 1.62万 -4.09%
2017-01-23 1.963950038 1.9733599424 1.9286899567 1.9466400147 1.95万 -0.88%
2017-01-22 2.0095999241 2.0665800571 1.9221600294 1.9612400532 1.26万 -2.41%
2017-01-21 1.9355700016 2.0866498947 1.929520011 2.0096900463 9053.5703 3.83%
2017-01-20 1.9490400553 1.9825199843 1.8739800453 1.9309500456 2.06万 -0.93%
2017-01-19 1.9985100031 2.0264000893 1.9235899448 1.949180007 3.02万 -2.47%
2017-01-18 1.9673299789 2.0681600571 1.9218599796 1.9904099703 1.89万 1.17%
2017-01-17 1.9961600304 2.0411300659 1.8567299843 1.9663900137 4万 -1.49%
2017-01-16 2.0027399063 2.0919599533 1.9647099972 1.9971100092 1.93万 -0.28%
2017-01-15 1.9979399443 2.0099599361 1.9112099409 2.0026500225 8342.1602 0.24%
2017-01-14 2.0009799004 2.034539938 1.8934500217 1.9981299639 2.44万 -0.14%
2017-01-13 1.9323199987 2.0645399094 1.8923799992 1.9983999729 1.66万 3.42%
2017-01-12 1.8940999508 1.9847199917 1.7712899447 1.9327299595 1.81万 2.04%
2017-01-11 2.0749900341 2.1844398975 1.7277799845 1.8953700066 1.38万 -8.66%
2017-01-10 2.2828099728 2.2828099728 2.054199934 2.0566101074 1.91万 -9.91%
2017-01-09 2.1063001156 2.4389600754 2.029599905 2.2846400738 3.61万 8.47%
2017-01-08 1.9127999544 2.2577400208 1.8672399521 2.0912399292 2.2万 9.33%
2017-01-07 1.8465399742 2.0975799561 1.7420500517 1.995470047 2.9万 8.07%
2017-01-06 1.98901999 2.0364100933 1.739109993 1.8440999985 5.38万 -7.29%
2017-01-05 2.1394200325 2.1854400635 1.80151999 1.9838199616 3.32万 -7.27%
2017-01-04 1.9340200424 2.4103999138 1.9084500074 2.1378400326 5万 10.54%
2017-01-03 1.820299983 2.1033599377 1.8142399788 1.933259964 2.53万 6.21%
2017-01-02 1.8392800093 1.8505500555 1.702469945 1.8187500238 3.48万 -1.12%
2017-01-01 1.705649972 1.9260699749 1.6952500343 1.9171600342 3.31万 12.4%

回顶部