ctx币今日最新价格 实时

$ 2.69 涨幅：-6.63%
更新时间：2024-07-08 00:20:09

24H最高/最低价格

H：¥31.1814 / $4.29
L：¥26.3116 / $3.62

2023年最高价格/最低价格

H：¥23.9 / $3.29 (2023-11-14)
L：¥5.29 / $0.73 (2023-10-12)

历史最高/最低价格

H：¥320.75 / $44.13
L：¥5.7428 / $0.790108

Cryptex Finance交易平台推荐

欧易OKX 币安Binance
ctx走势图加载中...
  • ctx币历史价格表
  • ctx币概况
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
2023-12-31 2.3125 2.6543 2.2535 2.3707 63.37万 2.52%
2023-12-30 2.3957 2.9868 2.2629 2.3407 215.4万 -2.3%
2023-12-29 2.2158 2.865 2.1315 2.4327 130.41万 9.79%
2023-12-28 2.1788 2.2304 2.0762 2.2158 31.69万 1.7%
2023-12-27 2.2302 2.2672 2.1407 2.1788 19.99万 -2.3%
2023-12-26 2.2432 2.2796 2.1673 2.2303 18.56万 -0.58%
2023-12-25 2.6176 2.6877 2.214 2.234 82.45万 -14.65%
2023-12-24 2.133 2.9881 2.0935 2.471 311.89万 15.85%
2023-12-23 2.052 2.2483 2.0275 2.1328 42.14万 3.94%
2023-12-22 2.0541 2.2183 1.9456 2.052 65.74万 -0.1%
2023-12-21 2.1599 2.2229 1.99 2.0628 38.43万 -4.5%
2023-12-20 2.1901 2.3563 2.0936 2.1254 49.16万 -2.95%
2023-12-19 2.0198 2.4483 1.9839 2.1901 102.61万 8.43%
2023-12-18 2.2167 2.4004 1.9922 2.0192 146.96万 -8.91%
2023-12-16 1.7738 2.3955 1.7222 2.0813 113.48万 17.34%
2023-12-14 1.6859 1.8313 1.6718 1.7424 34.05万 3.35%
2023-12-13 1.6513 1.7223 1.6114 1.6859 11.53万 2.1%
2023-12-12 1.6679 1.7358 1.6305 1.6504 13.41万 -1.05%
2023-12-11 1.6712 1.7842 1.6141 1.6681 25.73万 -0.19%
2023-12-10 1.6367 1.7089 1.5649 1.6711 37.08万 2.1%
2023-12-09 1.7491 1.7817 1.5955 1.6369 24.12万 -6.41%
2023-11-28 2.1726 2.1726 2.055 2.1626 18.92万 -0.46%
2023-11-27 2.1166 2.3612 2.0454 2.1633 51.87万 2.21%
2023-11-26 1.9951 2.1598 1.993 2.1162 19.29万 6.07%
2023-11-25 2.0919 2.1017 2.0031 2.0439 12.64万 -2.29%
2023-11-24 2.1435 2.212 2.0452 2.0697 16.08万 -3.44%
2023-11-23 2.0893 2.2462 1.9955 2.1435 25.43万 2.59%
2023-11-22 2.0804 2.3653 2.0203 2.0543 34.54万 -1.25%
2023-11-21 1.9774 2.3817 1.9732 2.0804 61.6万 5.21%
2023-11-20 2.1749 2.4095 1.9258 1.9596 45.31万 -9.9%
2023-11-19 2.3806 2.5058 2.1156 2.1742 56.84万 -8.67%
2023-11-18 2.539 3.172 2.253 2.3804 221.31万 -6.25%
2023-11-17 1.7647 2.6014 1.7129 2.6014 164.57万 47.41%
2023-11-16 1.9187 1.9547 1.6747 1.7908 50.95万 -6.67%
2023-11-15 1.9253 2.2545 1.7621 1.9003 99.36万 -1.3%
2023-11-14 2.7377 3.2888 1.8276 1.9238 436.2万 -29.73%
2023-11-13 1.261 2.7377 1.2124 2.7377 900.12万 117.11%
2023-11-12 0.9593 1.594 0.9431 1.279 113.03万 33.33%
2023-11-11 0.9934 0.9934 0.9313 0.9593 9.78万 -3.43%
2023-11-10 0.9546 0.9978 0.9491 0.9934 15.92万 4.06%
2023-11-05 0.9005 0.9292 0.8802 0.9 4.74万 -0.06%
2023-11-04 0.8748 0.9082 0.8691 0.9082 4.05万 3.82%
2023-11-03 0.9328 0.9487 0.8675 0.8748 22.66万 -6.22%
2023-11-02 0.9686 1.1294 0.9034 0.9322 45.05万 -3.76%
2023-11-01 0.89 1.0023 0.8841 0.9817 24.29万 10.3%
2023-10-31 0.8823 0.8996 0.8525 0.8897 12.78万 0.84%
2023-10-30 0.8395 1.0354 0.8395 0.9092 43.13万 8.3%
2023-10-29 0.8559 0.8617 0.8346 0.8395 8.14万 -1.92%
2023-10-28 0.8733 0.8733 0.8343 0.8609 9.21万 -1.42%
2023-10-27 0.8199 0.8958 0.8199 0.8733 16.82万 6.51%
2023-10-26 0.8362 0.8418 0.8035 0.8132 5.81万 -2.75%
2023-10-25 0.8206 0.8628 0.8089 0.8361 13.1万 1.89%
2023-10-24 0.8141 0.8322 0.8024 0.8206 5.38万 0.8%
2023-10-23 0.8168 0.8502 0.8077 0.8138 5.85万 -0.37%
2023-10-22 0.8081 0.8183 0.8 0.8168 5.29万 1.08%
2023-10-21 0.8099 0.8267 0.798 0.8081 5.01万 -0.22%
2023-10-20 0.82 0.82 0.805 0.8099 3.67万 -1.23%
2023-10-19 0.8076 0.8362 0.8 0.82 6.43万 1.54%
2023-10-18 0.8156 0.82 0.7954 0.8076 7.77万 -0.98%
2023-10-17 0.8014 0.8278 0.7934 0.8155 4.16万 1.76%
2023-10-15 0.8296 0.8296 0.8056 0.8058 2.92万 -2.87%
2023-10-14 0.8295 0.8463 0.8224 0.8253 3.6万 -0.51%
2023-10-12 0.85 0.9755 0.7275 0.8506 46.83万 0.07%
2023-10-11 0.8622 0.87 0.8344 0.85 8.71万 -1.41%
2023-10-10 0.8904 0.8996 0.8621 0.8622 5.12万 -3.17%
2023-10-09 0.8804 0.9177 0.8804 0.8904 10.39万 1.14%
2023-10-08 0.9496 0.9879 0.8718 0.8804 25.04万 -7.29%
2023-10-07 0.8291 1.0751 0.8208 0.9315 64.81万 12.35%
2023-10-06 0.8422 0.9155 0.811 0.8291 15.53万 -1.56%
2023-10-05 0.8521 0.8545 0.8317 0.8423 6.8万 -1.15%
2023-10-04 0.861 0.8672 0.85 0.8521 8.04万 -1.03%
2023-10-03 0.8421 0.8839 0.8329 0.8609 12.32万 2.23%
2023-10-02 0.841 0.8423 0.8287 0.8423 4.75万 0.15%
2023-10-01 0.8381 0.841 0.8359 0.841 5.36万 0.35%
2023-09-30 0.8252 0.8466 0.8185 0.8383 5.82万 1.59%
2023-09-29 0.86 0.86 0.8053 0.8185 9.91万 -4.83%
2023-09-28 0.8381 0.8968 0.8316 0.86 14.54万 2.61%
2023-09-27 0.8711 0.8761 0.831 0.8381 5.09万 -3.79%
2023-09-26 0.8701 0.8847 0.8618 0.8711 5.16万 0.11%
2023-09-25 0.8781 0.8791 0.8669 0.87 4万 -0.92%
2023-09-24 0.8731 0.8785 0.873 0.8781 3.73万 0.57%
2023-09-23 0.8874 0.8984 0.8656 0.8729 6.05万 -1.63%
2023-09-22 0.8939 0.9067 0.8775 0.8874 7.13万 -0.73%
2023-09-21 0.9179 0.9179 0.8939 0.8939 9.67万 -2.61%
2023-09-20 0.9183 0.9294 0.9087 0.9179 5.06万 -0.04%
2023-09-19 0.9221 0.9336 0.9078 0.9182 4.42万 -0.42%
2023-09-18 0.9215 0.9344 0.9153 0.922 2.86万 0.05%
2023-09-17 0.9111 0.9432 0.9111 0.9214 4.11万 1.13%
2023-09-16 0.9243 0.9314 0.9019 0.9111 5.23万 -1.43%
2023-09-15 0.9298 0.9312 0.9135 0.9243 2.9万 -0.59%
2023-09-14 0.9213 0.933 0.9121 0.9205 4.16万 -0.09%
2023-09-13 0.9252 0.9323 0.9045 0.9213 4.88万 -0.42%
2023-09-12 0.9223 0.9589 0.9157 0.9239 7.72万 0.17%
2023-09-11 1.0909 1.1445 0.9222 0.9314 23.3万 -14.62%
2023-09-10 0.9751 1.3495 0.9618 1.065 30.02万 9.22%
2023-09-09 0.936 0.9782 0.9357 0.9755 5.44万 4.22%
2023-09-08 0.9391 1.0703 0.9069 0.936 15.24万 -0.33%
2023-09-07 0.9148 0.9433 0.9148 0.9391 7.27万 2.66%
2023-09-06 0.9494 0.9574 0.9142 0.9148 3.59万 -3.64%
2023-09-05 0.9178 0.964 0.908 0.9494 11.81万 3.44%
2023-09-04 0.919 0.9295 0.9081 0.9178 3.93万 -0.13%
2023-09-03 0.915 0.9233 0.9104 0.9191 1.75万 0.45%
2023-09-02 0.9625 0.9652 0.9124 0.915 5.09万 -4.94%
2023-09-01 0.9653 0.9669 0.9611 0.9623 2.82万 -0.31%
2023-08-31 0.9509 0.9823 0.9509 0.9647 4.06万 1.45%
2023-08-30 0.9528 0.9623 0.9229 0.9509 3.27万 -0.2%
2023-08-29 0.9523 0.9752 0.9407 0.9527 2.9万 0.04%
2023-08-28 0.9984 0.9985 0.9328 0.9523 6.84万 -4.62%
2023-08-27 0.9297 1.0322 0.9264 0.999 10.3万 7.45%
2023-08-26 0.9334 1.0117 0.8914 0.9297 14.3万 -0.4%
2023-08-25 0.9312 0.9537 0.9085 0.9334 5.13万 0.24%
2023-08-24 0.9458 0.9806 0.8894 0.9312 3.97万 -1.54%
2023-08-22 0.9352 0.9525 0.9316 0.9385 4.54万 0.35%
2023-08-21 0.9373 0.9701 0.9264 0.9354 5.97万 -0.2%
2023-08-20 0.9224 0.971 0.8746 0.9373 10.24万 1.62%
2023-08-19 1.028 1.0778 0.887 0.934 10.33万 -9.14%
2023-08-18 1.0621 1.0673 1.0083 1.0276 3.77万 -3.25%
2023-08-17 1.0561 1.1117 1.0369 1.0632 3.34万 0.67%
2023-08-16 1.085 1.1123 1.0533 1.0561 4.01万 -2.66%
2023-08-15 1.0658 1.1151 1.0315 1.0848 4.78万 1.78%
2023-08-03 1.077 1.0838 1.0492 1.0662 6.32万 -1%
2023-08-02 1.1234 1.1806 1.0463 1.077 10.41万 -4.13%
2023-08-01 1.105 1.1301 1.105 1.1238 5.71万 1.7%
2023-07-31 1.0967 1.1219 1.0923 1.105 4.03万 0.76%
2023-07-30 1.0855 1.1164 1.0854 1.101 4.77万 1.43%
2023-07-29 1.1488 1.1489 1.0769 1.0923 7.29万 -4.92%
2023-07-28 1.134 1.1616 1.1224 1.1488 4.04万 1.31%
2023-07-27 1.1397 1.1489 1.1231 1.134 3.94万 -0.5%
2023-07-26 1.1358 1.1473 1.1327 1.1397 3.67万 0.34%
2023-07-25 1.1386 1.1479 1.121 1.1358 4.43万 -0.25%
2023-07-24 1.1519 1.2033 1.1282 1.1388 4.35万 -1.14%
2023-07-23 1.1259 1.1666 1.1208 1.1519 6万 2.31%
2023-07-22 1.1368 1.2079 1.1154 1.1259 8.62万 -0.96%
2023-07-21 1.1362 1.1693 1.1218 1.1368 4.43万 0.05%
2023-07-20 1.1714 1.1719 1.112 1.1362 3.35万 -3%
2023-07-19 1.1614 1.1802 1.1546 1.1714 6380.97 0.86%
2023-07-18 1.1649 1.1791 1.1596 1.1614 9613.81 -0.3%
2023-07-17 1.1587 1.2458 1.1512 1.167 6.32万 0.72%
2023-07-16 1.1897 1.2277 1.1489 1.1587 4.27万 -2.61%
2023-07-15 1.1606 1.2184 1.157 1.1897 9.61万 2.51%
2023-07-14 1.1774 1.1901 1.1601 1.1606 4.52万 -1.43%
2023-07-13 1.238 1.2441 1.1744 1.1774 6.95万 -4.89%
2023-07-11 1.2783 1.3626 1.2269 1.2357 9.63万 -3.33%
2023-07-10 1.1921 1.3732 1.175 1.2784 15.72万 7.24%
2023-07-09 1.1514 1.4399 1.1447 1.192 20.04万 3.53%
2023-07-08 1.2189 1.2277 1.1442 1.1515 9.75万 -5.53%
2023-07-07 1.3982 1.4507 1.1867 1.2192 41.84万 -12.8%
2023-07-05 1.1145 1.1451 1.0411 1.1422 13.09万 2.49%
2023-07-04 1.1274 1.1311 1.112 1.1145 4.82万 -1.14%
2023-07-03 1.1205 1.1322 1.1205 1.1274 3.61万 0.62%
2023-07-02 1.1498 1.1545 1.1204 1.1208 4.42万 -2.52%
2023-07-01 1.162 1.164 1.1432 1.1498 2.89万 -1.05%
2023-06-30 1.1703 1.1753 1.1558 1.162 3.82万 -0.71%
2023-06-28 1.1487 1.1789 1.1482 1.1761 4.25万 2.39%
2023-06-26 1.1608 1.1812 1.1512 1.1682 5.19万 0.64%
2023-06-25 1.1664 1.1793 1.1542 1.1608 5.51万 -0.48%
2023-06-22 1.1528 1.1979 1.1371 1.1833 8.43万 2.65%
2023-06-21 1.1553 1.1635 1.152 1.1533 3.98万 -0.17%
2023-06-20 1.1882 1.1883 1.145 1.1554 4.01万 -2.76%
2023-06-19 1.1548 1.2223 1.1281 1.1882 3.99万 2.89%
2023-06-18 1.1717 1.1925 1.1372 1.1548 6.36万 -1.44%
2023-06-17 1.1439 1.1892 1.1248 1.1716 5.28万 2.42%
2023-06-16 1.1544 1.1929 1.1317 1.1437 6.04万 -0.93%
2023-06-15 1.1205 1.1654 1.1174 1.1544 5.18万 3.03%
2023-06-14 1.1658 1.1755 1.1146 1.1205 5.93万 -3.89%
2023-06-13 1.1094 1.327 1.1078 1.166 13.99万 5.1%
2023-06-12 1.076 1.1532 1.0387 1.1096 6.09万 3.12%
2023-06-11 1.2918 1.2918 1.0286 1.076 11.89万 -16.71%
2023-06-10 1.3055 1.3308 1.2915 1.2918 6.3万 -1.05%
2023-06-09 1.2834 1.3194 1.2718 1.3055 9.17万 1.72%
2023-06-08 1.2656 1.3405 1.2325 1.2834 13.86万 1.41%
2023-06-07 1.3323 1.3333 1.2419 1.2656 6.45万 -5.01%
2023-06-06 1.3693 1.3779 1.3161 1.3322 4.49万 -2.71%
2023-06-05 1.3884 1.4123 1.3675 1.3694 4.82万 -1.37%
2023-06-04 1.387 1.3974 1.3769 1.3884 4.08万 0.1%
2023-06-03 1.4023 1.4517 1.3658 1.387 4.04万 -1.09%
2023-06-02 1.3538 1.4222 1.3338 1.4023 4.61万 3.58%
2023-06-01 1.3901 1.3921 1.3536 1.3538 4.71万 -2.61%
2023-05-31 1.3729 1.4106 1.3648 1.3901 3.95万 1.25%
2023-05-30 1.3586 1.4734 1.3557 1.3729 4.8万 1.05%
2023-05-29 1.3703 1.3744 1.3467 1.3586 3.88万 -0.85%
2023-05-28 1.3627 1.4011 1.3079 1.3703 10.89万 0.56%
2023-05-27 1.3495 1.4998 1.347 1.3627 10.83万 0.98%
2023-05-26 1.3563 1.3602 1.3102 1.3486 4.15万 -0.57%
2023-05-25 1.3513 1.4336 1.3389 1.3563 4.95万 0.37%
2023-05-24 1.3477 1.404 1.3355 1.3513 4.37万 0.27%
2023-05-23 1.3829 1.422 1.3314 1.3477 5.96万 -2.55%
2023-05-22 1.3649 1.4527 1.3542 1.3826 9.49万 1.3%
2023-05-21 1.341 1.4914 1.3365 1.3649 19.54万 1.78%
2023-05-20 1.3396 1.3623 1.3221 1.34 4.78万 0.03%
2023-05-19 1.3338 1.3707 1.3038 1.3396 8.81万 0.43%
2023-05-18 1.3168 1.5029 1.3007 1.3248 16.42万 0.61%
2023-05-17 1.3356 1.3359 1.2963 1.3168 4.26万 -1.41%
2023-05-16 1.3294 1.3572 1.3217 1.3356 6.34万 0.47%
2023-05-15 1.3274 1.3405 1.2652 1.3297 4.68万 0.17%
2023-05-14 1.3259 1.3843 1.3011 1.3274 4.47万 0.11%
2023-05-13 1.3514 1.3615 1.2876 1.3259 5.31万 -1.89%
2023-05-12 1.4244 1.4244 1.3377 1.3514 5.77万 -5.12%
2023-05-11 1.4135 1.6571 1.3341 1.4243 21.98万 0.76%
2023-05-10 1.4039 1.4405 1.2453 1.4131 17.96万 0.66%
2023-05-08 1.5943 1.6093 1.5419 1.5422 7.23万 -3.27%
2023-05-07 1.5971 1.6241 1.5277 1.5943 7.99万 -0.18%
2023-05-06 1.6274 1.6581 1.5689 1.5961 6.94万 -1.92%
2023-05-05 1.6642 1.6802 1.6173 1.6274 5.38万 -2.21%
2023-04-27 1.635 1.7025 1.5811 1.6816 9.8万 2.85%
2023-04-26 1.6747 1.7133 1.628 1.6346 9.6万 -2.39%
2023-04-25 1.6715 1.9558 1.6476 1.6739 29.29万 0.14%
2023-04-24 1.6319 1.713 1.6036 1.713 6.03万 4.97%
2023-04-23 1.7167 1.7666 1.5919 1.6324 9.01万 -4.91%
2023-04-22 1.8028 1.803 1.7012 1.7167 7.17万 -4.78%
2023-04-21 1.866 1.8808 1.7679 1.803 9.38万 -3.38%
2023-04-20 1.918 1.9556 1.8646 1.8646 6.81万 -2.78%
2023-04-19 1.9183 1.9473 1.8812 1.918 6.28万 -0.02%
2023-04-18 1.9453 1.9617 1.8932 1.9183 5.5万 -1.39%
2023-04-17 1.908 1.9762 1.8931 1.9453 5.14万 1.95%
2023-04-16 1.8864 2.0205 1.8628 1.9088 15.76万 1.19%
2023-04-15 1.8181 1.9159 1.8164 1.885 10.6万 3.68%
2023-04-14 1.8308 1.8599 1.8066 1.8181 6.09万 -0.69%
2023-04-13 1.8604 1.8678 1.8206 1.8308 7.16万 -1.59%
2023-04-12 1.8507 1.9112 1.8491 1.8604 6.37万 0.52%
2023-04-11 1.8154 1.8746 1.8112 1.8507 6.84万 1.94%
2023-04-10 1.8201 1.8377 1.7959 1.8158 5.2万 -0.24%
2023-04-09 1.8263 1.8431 1.7826 1.8208 8.53万 -0.3%
2023-04-08 1.9268 2.1156 1.7636 1.8263 34.74万 -5.22%
2023-04-07 1.766 1.9678 1.748 1.9268 28.63万 9.11%
2023-04-06 1.7548 1.7854 1.744 1.766 5.97万 0.64%
2023-04-05 1.8067 1.8102 1.7062 1.7548 10.98万 -2.87%
2023-04-04 1.791 1.821 1.7827 1.8067 7.25万 0.88%
2023-04-03 1.7726 1.8044 1.7717 1.791 6.69万 1.04%
2023-04-02 1.8119 1.8427 1.7727 1.7727 13.85万 -2.16%
2023-04-01 1.7792 2.2172 1.7519 1.8119 57.77万 1.84%
2023-03-31 1.6924 1.9029 1.6861 1.7792 15.78万 5.13%
2023-03-30 1.7106 1.7244 1.658 1.6924 5.21万 -1.06%
2023-03-29 1.7389 1.7763 1.6402 1.7099 5.86万 -1.67%
2023-03-28 1.7264 1.7846 1.7231 1.7389 5.13万 0.72%
2023-03-27 1.6552 1.8846 1.655 1.726 18.52万 4.28%
2023-03-26 1.6813 1.719 1.6395 1.655 7.82万 -1.56%
2023-03-25 1.7859 1.8433 1.6701 1.6812 13.69万 -5.86%
2023-03-24 1.8141 1.8148 1.7063 1.7859 10.54万 -1.55%
2023-03-23 1.8147 1.8598 1.8061 1.8093 6.46万 -0.3%
2023-03-22 1.9024 1.9323 1.7983 1.8147 8.7万 -4.61%
2023-03-21 1.8574 1.9521 1.8574 1.9036 9.77万 2.49%
2023-03-20 1.8694 1.8819 1.8356 1.8574 5.53万 -0.64%
2023-03-19 1.8649 2.013 1.8131 1.8694 16.92万 0.24%
2023-03-18 1.7539 1.8796 1.7211 1.865 12.22万 6.33%
2023-03-17 1.8238 1.8307 1.7426 1.7538 8.89万 -3.84%
2023-03-16 1.9185 1.9439 1.8237 1.8237 14.46万 -4.94%
2023-03-15 1.9526 2.1104 1.8186 1.9185 24.87万 -1.75%
2023-03-14 1.6934 2.0059 1.6926 1.9528 19.57万 15.32%
2023-03-13 1.7043 1.7168 1.6561 1.6934 7.64万 -0.64%
2023-03-12 1.7228 1.8081 1.6859 1.7043 16.14万 -1.07%
2023-03-11 1.8886 2.3592 1.6849 1.7228 77.97万 -8.78%
2023-03-10 1.8671 1.8922 1.7245 1.8887 19.22万 1.16%
2023-03-09 1.9508 1.9596 1.8597 1.8672 9.65万 -4.29%
2023-03-08 1.9354 2.0283 1.9051 1.9508 19.14万 0.8%
2023-03-07 1.8699 2.3541 1.8317 1.9354 63.66万 3.5%
2023-03-06 1.7979 1.88 1.787 1.8699 6.34万 4%
2023-03-05 1.8084 1.9687 1.726 1.7979 17.58万 -0.58%
2023-03-04 1.8676 1.9485 1.7897 1.8084 10.53万 -3.17%
2023-03-03 1.9858 2.0037 1.8646 1.8676 13.89万 -5.95%
2023-03-02 2.0507 2.0507 1.932 1.9858 23.66万 -3.16%
2023-03-01 2.0573 2.0887 2.0265 2.051 11.29万 -0.31%
2023-02-28 2.1043 2.1185 2.0427 2.0573 7.12万 -2.23%
2023-02-27 2.1066 2.1276 2.0435 2.1043 12.19万 -0.11%
2023-02-26 2.1167 2.1522 2.0456 2.1066 10.5万 -0.48%
2023-02-25 2.167 2.2016 2.1131 2.1167 18.28万 -2.32%
2023-02-24 2.2647 2.2671 2.137 2.167 16.94万 -4.31%
2023-02-23 2.3667 2.3935 2.2203 2.2647 16.31万 -4.31%
2023-02-22 2.3727 2.414 2.3422 2.3667 13.4万 -0.25%
2023-02-21 2.272 2.4594 2.2695 2.3722 10.86万 4.41%
2023-02-20 2.3126 2.3265 2.2464 2.271 7.36万 -1.8%
2023-02-19 2.317 2.3561 2.267 2.3067 10.57万 -0.44%
2023-02-18 2.2986 2.3607 2.2875 2.3185 14.63万 0.87%
2023-02-17 2.2734 2.3583 2.2441 2.2987 25.35万 1.11%
2023-02-16 2.2729 2.3009 2.237 2.2731 11.96万 0.01%
2023-02-15 2.2515 2.3209 2.2125 2.2729 10.05万 0.95%
2023-02-14 2.3397 2.3775 2.2359 2.2516 17.56万 -3.77%
2023-02-13 2.3434 2.3899 2.3243 2.3397 8.83万 -0.16%
2023-02-12 2.4045 2.4387 2.2983 2.3433 15.59万 -2.55%
2023-02-11 2.5354 2.8107 2.3831 2.4045 48.43万 -5.16%
2023-02-10 2.5126 2.5537 2.489 2.5354 9.18万 0.91%
2023-02-09 2.5301 2.5788 2.5115 2.5135 11.64万 -0.66%
2023-02-08 2.5168 2.6076 2.5047 2.5302 14.38万 0.53%
2023-02-07 2.6033 2.6308 2.5024 2.5167 19.08万 -3.33%
2023-02-06 2.615 2.8298 2.5392 2.6034 24.81万 -0.44%
2023-02-05 2.6022 2.7302 2.5863 2.5931 9.78万 -0.35%
2023-02-04 2.5926 2.634 2.5829 2.6022 7.9万 0.37%
2023-02-03 2.5625 2.6632 2.5543 2.5926 12.44万 1.17%
2023-02-02 2.5807 2.592 2.5453 2.5625 6.14万 -0.71%
2023-02-01 2.5849 2.6301 2.5394 2.5807 6.44万 -0.16%
2023-01-31 2.6159 2.6517 2.5776 2.5849 5.35万 -1.19%
2023-01-30 2.6069 2.6309 2.5915 2.616 5.03万 0.35%
2023-01-29 2.5896 2.6592 2.5741 2.6069 8.03万 0.67%
2023-01-28 2.6981 2.7597 2.5117 2.5742 18.79万 -4.59%
2023-01-27 2.6605 2.7351 2.6269 2.7099 8.34万 1.86%
2023-01-26 2.7034 2.7811 2.5987 2.6598 13.01万 -1.61%
2023-01-25 2.6513 2.7162 2.5997 2.7036 8.81万 1.97%
2023-01-24 2.6 2.7108 2.5651 2.6518 13.03万 1.99%
2023-01-23 2.6356 2.7027 2.5758 2.6 6.79万 -1.35%
2023-01-22 2.4978 2.9198 2.4807 2.6532 44.41万 6.22%
2023-01-21 2.4789 2.5127 2.4671 2.4988 6.81万 0.8%
2023-01-20 2.4918 2.5226 2.4533 2.4789 5.55万 -0.52%
2023-01-19 2.5921 2.6254 2.4882 2.4929 11.23万 -3.83%
2023-01-18 2.6065 2.72 2.5428 2.5921 12.85万 -0.55%
2023-01-17 2.5642 3.0349 2.5623 2.6066 36.06万 1.65%
2023-01-16 2.5403 2.6288 2.4754 2.5642 14.21万 0.94%
2023-01-15 2.4908 2.602 2.4381 2.5408 16.63万 2.01%
2023-01-14 2.4726 2.5925 2.3791 2.4908 25.98万 0.74%
2023-01-13 2.4122 2.5736 2.3623 2.518 18.7万 4.39%
2023-01-12 2.4326 2.6019 2.4033 2.4209 15.39万 -0.48%
2023-01-11 2.3883 2.4501 2.3544 2.4234 5万 1.47%
2023-01-10 2.3602 2.4572 2.3201 2.3882 9.01万 1.19%
2023-01-09 2.3604 2.4191 2.3007 2.3408 5.88万 -0.83%
2023-01-08 2.289 2.3851 2.2619 2.3517 9.06万 2.74%
2023-01-07 2.3708 2.4085 2.2707 2.289 10.8万 -3.45%
2023-01-06 2.4585 2.4595 2.3433 2.3707 7.42万 -3.57%
2023-01-05 2.3756 2.5384 2.2812 2.4492 15.1万 3.1%
2023-01-04 2.343 2.4194 2.3252 2.3756 5.59万 1.39%
2023-01-03 2.3693 2.4585 2.2915 2.343 9.9万 -1.11%
2023-01-02 2.406 2.4264 2.3013 2.3693 4.25万 -1.53%
2023-01-01 2.3288 2.4608 2.2864 2.406 10.22万 3.32%

回顶部