dash币今日最新价格 实时

$ 24.53 涨幅：+0.18%
更新时间：2024-07-01 06:30:04

24H最高/最低价格

H：¥188.2231 / $25.9
L：¥181.5372 / $24.98

2018年最高价格/最低价格

H：¥726.33 / $99.94 (2018-11-29)
L：¥7322.17 / $1007.55 (2018-01-08)

历史最高/最低价格

H：¥10854.37 / $1493.59
L：¥1.5545 / $0.213899

达世币交易平台推荐

欧易OKX 币安Binance
dash走势图加载中...
  • dash币历史价格表
  • dash币概况
2014年 2015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
2018-12-30 80.2157755238 83.9499298651 79.680989138 81.7931947546 1.0亿 1.97%
2018-12-29 84.3606309755 84.799851358 80.3459501244 80.3459501244 1.0亿 -4.76%
2018-12-28 76.2566799917 84.9298164909 75.3706222724 83.8210612739 1.2亿 9.92%
2018-12-27 84.4109920968 84.7311240741 75.9418115392 76.4044807419 1.3亿 -9.49%
2018-12-26 84.0024746893 87.3924546871 81.5597071997 84.5489686863 1.2亿 0.65%
2018-12-25 92.7595680904 92.7595680904 80.984773617 83.9568614594 1.2亿 -9.49%
2018-12-24 90.2762343828 104.086149477 90.2762343828 92.4437139217 1.6亿 2.4%
2018-12-23 87.6219033393 91.9739148001 87.6219033393 90.2259306239 1.3亿 2.97%
2018-12-22 85.6958821279 92.2217221111 83.4794866582 87.5841771464 1.4亿 2.2%
2018-12-21 96.5232885047 96.5232885047 84.9124983472 85.6248365222 1.6亿 -11.29%
2018-12-20 74.2311797857 99.2290332742 73.962057673 99.2290332742 1.8亿 33.68%
2018-12-19 73.6328412526 80.9512541234 73.0735424915 74.4162017178 1.4亿 1.06%
2018-12-18 71.2858200446 73.4985174082 68.6480457502 73.4985174082 1.1亿 3.1%
2018-12-17 63.1907659449 73.4208681425 63.1670902406 71.2811537976 1.4亿 12.8%
2018-12-16 62.5137486161 65.5711033318 62.4627776912 63.1426164537 1.0亿 1.01%
2018-12-15 59.756784547 64.8137971894 58.2729998725 62.4850545583 1.1亿 4.57%
2018-12-14 61.1861790619 62.137896829 59.2174081425 59.69243025 8893.68万 -2.44%
2018-12-13 65.5697300138 65.6112985255 60.8125080164 61.2104778306 1.1亿 -6.65%
2018-12-12 64.0287214733 67.5305586269 63.9172036067 65.4843261386 9920.43万 2.27%
2018-12-11 68.799407025 69.6251657497 63.7389928877 64.1123424261 1.5亿 -6.81%
2018-12-10 76.3799584126 77.1670333883 67.723176192 68.7976790414 1.5亿 -9.93%
2018-12-09 68.8059804546 76.7610669167 68.6102140385 76.5055148247 1.5亿 11.19%
2018-12-08 67.7818888073 70.2029822329 65.2804573323 69.0884048442 1.5亿 1.93%
2018-12-07 66.0760208965 67.6273667424 59.7476537652 67.6273667424 1.7亿 2.35%
2018-12-06 77.89176812 79.1620048952 65.879355501 66.0195460728 1.8亿 -15.24%
2018-12-05 85.6141264042 85.8339482926 77.9028558135 77.9028558135 2.0亿 -9.01%
2018-12-04 84.6924100162 88.6493388947 83.0632076099 85.4854191077 1.7亿 0.94%
2018-12-03 93.388031558 93.4446693598 83.0856531995 84.820664414 1.9亿 -9.17%
2018-12-02 95.1040063418 97.5598542284 91.6588847726 93.0418963842 1.8亿 -2.17%
2018-12-01 92.0557412347 97.6975916994 90.5205478289 95.3472586546 1.8亿 3.58%
2018-11-30 96.8116366142 97.6396496201 88.948889281 91.8704052933 1.7亿 -5.1%
2018-11-29 99.855255127 99.9446868896 93.9793275377 96.6628446803 1.6亿 -3.2%
2018-11-28 89.1599 102.877 89.1599 99.5145 1.9亿 11.61%
2018-11-27 88.6756 91.0569 85.7556 89.1251 1.2亿 0.51%
2018-11-26 91.128 94.7899 83.665 88.9283 1.0亿 -2.41%
2018-11-25 93.0425 93.0502 83.3618 91.4475 2.1亿 -1.71%
2018-11-24 99.4248 103.62 90.9567 92.6627 1.3亿 -6.8%
2018-11-23 102.202 102.831 96.772 99.3182 2.1亿 -2.82%
2018-11-22 114.41 116.196 103.339 103.339 1.2亿 -9.68%
2018-11-21 105.008 114.601 103.182 114.312 1.6亿 8.86%
2018-11-20 109.387 113.848 99.0225 104.578 1.2亿 -4.4%
2018-11-19 132.693 132.699 109.386 109.687 1.7亿 -17.34%
2018-11-18 132.92 136.423 131.933 132.777 1.4亿 -0.11%
2018-11-17 137.391 137.391 131.256 132.627 2.0亿 -3.47%
2018-11-16 138.54 141.085 135.157 137.056 1.7亿 -1.07%
2018-11-15 144.045 144.894 129.827 138.443 2.0亿 -3.89%
2018-11-14 160.742 162.486 138.04 143.654 1.5亿 -10.63%
2018-11-13 163.01 164.421 159.368 161.173 1.5亿 -1.13%
2018-11-12 160.236 167.301 159.891 163.046 1.9亿 1.75%
2018-11-11 161.766 162.236 158.415 160.105 3.1亿 -1.03%
2018-11-10 159.961 163.901 158.687 161.72 3.2亿 1.1%
2018-11-09 164.159 165.214 159.58 159.991 2.1亿 -2.54%
2018-11-08 166.247 174.016 164.288 164.288 1.3亿 -1.18%
2018-11-07 170.115 171.318 164.269 166.448 1.9亿 -2.16%
2018-11-06 164.864 172.424 163.985 170.472 1.6亿 3.4%
2018-11-05 161.578 168.222 159.854 164.227 1.5亿 1.64%
2018-11-04 154.868 169.249 152.717 162.958 1.9亿 5.22%
2018-11-03 154.339 155.017 153.901 154.701 1.2亿 0.23%
2018-11-02 153.626 154.662 153.121 154.316 1.9亿 0.45%
2018-11-01 151.906 155.967 151.484 153.521 1.7亿 1.06%
2018-10-31 153.363 158.583 151.268 151.753 1.5亿 -1.05%
2018-10-30 150.247 153.428 149.921 153.121 1.5亿 1.91%
2018-10-29 156.069 156.485 149.156 150.063 1.5亿 -3.85%
2018-10-28 153.638 156.598 153.039 156.436 9920.27万 1.82%
2018-10-27 155.384 156.566 153.042 153.066 1.8亿 -1.49%
2018-10-26 154.774 155.879 152.858 155.204 1.7亿 0.28%
2018-10-25 155.994 156.591 154.833 154.975 1.6亿 -0.65%
2018-10-24 153.473 159.208 153.448 156.235 1.6亿 1.8%
2018-10-23 151.687 153.984 151.409 153.94 1.6亿 1.49%
2018-10-22 154.392 155.149 151.612 151.724 1.0亿 -1.73%
2018-10-21 154.761 157.014 153.767 154.563 1.3亿 -0.13%
2018-10-20 153.053 156.422 152.982 154.773 1.5亿 1.12%
2018-10-19 154.398 155.174 152.383 152.899 1.6亿 -0.97%
2018-10-18 159.865 160.181 153.713 154.82 1.7亿 -3.16%
2018-10-17 163.214 164.062 159.022 159.59 1.7亿 -2.22%
2018-10-16 165.213 166.423 161.745 163.102 1.9亿 -1.28%
2018-10-15 157.166 170.706 155.917 164.977 1.6亿 4.97%
2018-10-14 161.212 162.167 157.143 157.418 1.4亿 -2.35%
2018-10-13 157.799 160.863 157.477 160.863 1.0亿 1.94%
2018-10-12 156.047 162.048 152.774 157.822 1.9亿 1.14%
2018-10-11 178.182 178.182 157.005 157.139 1.5亿 -11.81%
2018-10-10 180.514 180.695 176.535 178.516 2.5亿 -1.11%
2018-10-09 182.595 182.72 179.278 181.033 1.4亿 -0.86%
2018-10-08 180.355 183.831 178.273 182.153 1.5亿 1%
2018-10-07 180.708 181.795 177.583 180.251 2.0亿 -0.25%
2018-10-06 182.309 187.296 180.23 180.387 2.7亿 -1.05%
2018-10-05 180.664 182.124 179.089 182.05 2.1亿 0.77%
2018-10-04 177.651 181.668 177.541 180.454 3.0亿 1.58%
2018-10-03 182.005 182.005 176.199 177.559 3.0亿 -2.44%
2018-10-02 186.98 187.457 180.631 182.237 2.2亿 -2.54%
2018-10-01 187.168 188.447 184.632 186.918 3.6亿 -0.13%
2018-09-30 188.504 189.76 185.716 187.646 2.8亿 -0.46%
2018-09-29 187.19 190.155 184.37 188.511 2.9亿 0.71%
2018-09-28 194.237 195.48 186.717 187.449 2.2亿 -3.49%
2018-09-27 184.646 196.655 184.042 194.477 2.4亿 5.32%
2018-09-26 189.37 192.889 183.451 184.531 1.7亿 -2.56%
2018-09-25 197.83 197.83 180.941 189.654 1.5亿 -4.13%
2018-09-24 205.071 205.487 193.293 197.807 1.6亿 -3.54%
2018-09-23 204.875 210.925 202.802 204.896 1.5亿 0.01%
2018-09-22 207.999 213.556 198.218 204.399 1.6亿 -1.73%
2018-09-21 200.516 210.948 200.301 208.52 2.0亿 3.99%
2018-09-20 191.415 200.979 188.15 200.492 2.1亿 4.74%
2018-09-19 191.51 195.593 185.836 191.191 1.9亿 -0.17%
2018-09-18 183.499 190.831 178.941 190.831 2.6亿 4%
2018-09-17 193.24 198.978 179.98 184.309 2.1亿 -4.62%
2018-09-16 191.916 192.839 185.226 192.623 2.9亿 0.37%
2018-09-15 190.868 194.826 186.938 191.784 1.7亿 0.48%
2018-09-14 193.053 198.778 186.286 191.303 2.1亿 -0.91%
2018-09-13 185.443 200.769 181.66 193.271 1.7亿 4.22%
2018-09-12 187.62 187.62 172.191 185.263 2.3亿 -1.26%
2018-09-11 202.203 205.419 181.914 187.257 1.4亿 -7.39%
2018-09-10 193.923 206.088 193.923 201.127 1.9亿 3.71%
2018-09-09 185.953 198.097 177.868 193.357 2.3亿 3.98%
2018-09-08 187.735 201.508 183.684 185.899 2.7亿 -0.98%
2018-09-07 180.666 192.367 172.805 187.564 2.4亿 3.82%
2018-09-06 174.839 180.951 162.975 180.895 1.9亿 3.46%
2018-09-05 216.682 220.902 173.734 174.435 1.8亿 -19.5%
2018-09-04 217.06 220.098 212.982 216.565 1.6亿 -0.23%
2018-09-03 213.145 221.463 205.146 217.294 1.7亿 1.95%
2018-09-02 220.881 221.283 206.15 212.329 2.4亿 -3.87%
2018-09-01 194.561 221.136 194.561 220.739 2.3亿 13.45%
2018-08-31 183.529 194.617 183.008 194.617 3.1亿 6.04%
2018-08-30 187.626 187.626 174.867 183.401 2.9亿 -2.25%
2018-08-29 194.01 200.115 186.172 187.812 1.7亿 -3.19%
2018-08-28 182.135 200.384 171.072 194.336 3.0亿 6.7%
2018-08-27 141.864 185.867 141.055 183.083 3.5亿 29.06%
2018-08-26 144.921 145.028 138.832 141.74 1.6亿 -2.19%
2018-08-25 144.977 146.344 141.821 144.806 2.7亿 -0.12%
2018-08-24 140.749 145.463 137.656 145.017 2.3亿 3.03%
2018-08-23 136.715 141.273 135.454 140.365 1.8亿 2.67%
2018-08-22 141.706 152.176 135.879 136.538 1.9亿 -3.65%
2018-08-21 142.539 146.167 138.9 141.722 1.5亿 -0.57%
2018-08-20 155.315 158.2 142.236 142.403 1.2亿 -8.31%
2018-08-19 152.215 161.011 149.246 154.561 2.3亿 1.54%
2018-08-18 166.4 169.417 147.218 152.309 1.6亿 -8.47%
2018-08-17 151.789 166.842 151.789 166.842 2.0亿 9.92%
2018-08-16 153.349 158.957 148.928 151.248 1.0亿 -1.37%
2018-08-15 139.303 161.213 139.303 153.342 1.2亿 10.08%
2018-08-14 145.085 145.325 134.092 138.574 1.2亿 -4.49%
2018-08-13 168.115 170.898 144.933 145.043 1.2亿 -13.72%
2018-08-12 165.616 169.733 164.325 167.914 1.0亿 1.39%
2018-08-11 169.188 171.188 163.152 166.398 1.1亿 -1.65%
2018-08-10 183.766 191.008 167.659 169.122 1.1亿 -7.97%
2018-08-09 173.481 190.081 172.395 184.008 1.2亿 6.07%
2018-08-08 187.423 190.137 170.991 173.137 1.7亿 -7.62%
2018-08-07 199.505 206.337 187.754 188.077 1.7亿 -5.73%
2018-08-06 207.157 211.945 199.588 199.612 2.2亿 -3.64%
2018-08-05 202.318 207.875 200.708 207.019 1.7亿 2.32%
2018-08-04 210.461 213.766 200.277 202.447 1.6亿 -3.81%
2018-08-03 211.031 212.544 203.556 211.042 1.6亿 0.01%
2018-08-02 219.371 221.659 206.389 211.94 1.1亿 -3.39%
2018-08-01 218.317 222.629 213.756 218.98 9469.5万 0.3%
2018-07-31 235.738 235.796 213.679 218.371 1.0亿 -7.37%
2018-07-30 240.21 240.21 231.331 235.157 3.7亿 -2.1%
2018-07-29 241.279998779 243.007995605 237.360992432 240.423995972 6492.88万 -0.35%
2018-07-28 244.06199646 244.884002686 239.07800293 241.031997681 9460.27万 -1.24%
2018-07-27 242.003005981 253.574005127 235.384994507 243.927993774 1.1亿 0.8%
2018-07-26 244.352996826 249.735992432 241.485992432 241.899993896 1.3亿 -1%
2018-07-25 251.065002441 254.406997681 240.667007446 246.936004639 1.3亿 -1.64%
2018-07-24 241.820999146 254.378997803 238.776000977 254.184005737 1.0亿 5.11%
2018-07-23 250.358001709 258.483001709 240.843002319 241.468994141 1.7亿 -3.55%
2018-07-22 255.069000244 259.990997314 247.673995972 250.582000732 1.6亿 -1.76%
2018-07-21 248.395996094 255.82699585 240.996994019 254.917007446 1.3亿 2.63%
2018-07-20 260.428985596 281.99798584 247.789001465 248.453994751 1.7亿 -4.6%
2018-07-19 265.257995605 270.734008789 255.70300293 260.131988525 2.1亿 -1.93%
2018-07-18 259.989990234 270.261993408 259.268005371 265.532989502 2.5亿 2.13%
2018-07-17 246.729003906 263.936004639 244.649993896 259.963012695 2.1亿 5.36%
2018-07-16 232.132995605 249.63999939 229.003997803 246.580001831 1.5亿 6.22%
2018-07-15 224.572006226 234.557006836 221.440994263 231.636001587 1.4亿 3.15%
2018-07-14 218.882003784 226.110992432 216.414993286 224.656997681 1.2亿 2.64%
2018-07-13 212.050994873 241.425994873 212.050994873 219.561004639 2.4亿 3.54%
2018-07-12 218.169006348 218.169006348 208.233001709 212.130996704 2.3亿 -2.77%
2018-07-11 220.79699707 224.908004761 214.833999634 218.404998779 2.3亿 -1.08%
2018-07-10 232.175994873 232.541000366 220.606994629 220.606994629 1.7亿 -4.98%
2018-07-09 243.509994507 244.927001953 230.910003662 232.423995972 1.6亿 -4.55%
2018-07-08 246.869003296 249.264007568 241.804992676 243.537002563 1.7亿 -1.35%
2018-07-07 241.585998535 248.108001709 237.033004761 247.630996704 1.5亿 2.5%
2018-07-06 242.330993652 242.552001953 235.899993896 241.759002686 2.0亿 -0.24%
2018-07-05 245.649002075 250.656997681 239.270996094 241.289001465 2.2亿 -1.77%
2018-07-04 238.26499939 254.128005981 230.388000488 245.190002441 2.3亿 2.91%
2018-07-03 248.805999756 259.480987549 238.100006104 238.339996338 1.8亿 -4.21%
2018-07-02 235.705001831 252.164001465 234.727005005 249.792999268 1.5亿 5.98%
2018-07-01 239.138000488 240.259002686 231.645996094 235.699996948 2.0亿 -1.44%
2018-06-30 234.464996338 244.089004517 232.003005981 238.36000061 1.0亿 1.66%
2018-06-29 219.486999512 238.445007324 217.360992432 234.238006592 1.4亿 6.72%
2018-06-28 229.324005127 229.641998291 218.070007324 219.824005127 1.6亿 -4.14%
2018-06-27 231.92199707 231.92199707 224.615997314 229.199005127 1.5亿 -1.17%
2018-06-26 241.216995239 241.610992432 229.007003784 230.962997437 1.8亿 -4.25%
2018-06-25 237.62399292 246.205993652 235.684997559 241.203994751 1.2亿 1.51%
2018-06-24 242.932006836 243.884002686 227.57699585 238.042007446 1.0亿 -2.01%
2018-06-23 236.817993164 248.365005493 236.38999939 243.005004883 5523.22万 2.61%
2018-06-22 260.893005371 261.553009033 233.42300415 236.477996826 5871.51万 -9.36%
2018-06-21 265.519989014 268.980987549 259.615997314 260.833007812 5097.86万 -1.77%
2018-06-20 262.403991699 265.654998779 254.473007202 265.303985596 9371.02万 1.11%
2018-06-19 265.380004883 271.042999268 259.505004883 261.524993896 1.4亿 -1.45%
2018-06-18 264.753997803 267.791992188 251.955001831 265.459991455 1.3亿 0.27%
2018-06-17 266.604003906 270.865997314 262.925994873 265.766998291 1.1亿 -0.31%
2018-06-16 257.243011475 268.161010742 256.027008057 266.17401123 1.2亿 3.47%
2018-06-15 268.268005371 270.091003418 256.446990967 258.058013916 1.4亿 -3.81%
2018-06-14 245.914993286 270.57800293 245.641998291 268.321014404 1.1亿 9.11%
2018-06-13 261.782012939 262.325012207 241.768005371 245.957992554 1.1亿 -6.04%
2018-06-12 270.24899292 276.970001221 259.552001953 261.115997314 7013.43万 -3.38%
2018-06-11 273.819000244 279.114990234 260.747009277 271.809997559 6628.22万 -0.73%
2018-06-10 299.503997803 300.489013672 271.588989258 274.040985107 7208.14万 -8.5%
2018-06-09 310.496002197 313.018005371 298.997009277 298.997009277 7686.75万 -3.7%
2018-06-08 312.635986328 316.390991211 303.585998535 310.70199585 6804.36万 -0.62%
2018-06-07 314.403991699 318.471008301 311.962005615 312.670013428 7509.89万 -0.55%
2018-06-06 317.557006836 319.520996094 307.709991455 314.553009033 7563.08万 -0.95%
2018-06-05 317.026000977 319.864990234 307.912994385 317.415985107 7946.79万 0.12%
2018-06-04 330.730010986 334.104003906 312.32800293 316.885986328 7986.86万 -4.19%
2018-06-03 322.313995361 334.645996094 321.381988525 331.192993164 7537.71万 2.75%
2018-06-02 315.342987061 326.776000977 310.95098877 321.425994873 8024.45万 1.93%
2018-06-01 304.941009521 316.024993896 301.657012939 315.347991943 8272.38万 3.41%
2018-05-31 303.420013428 314.656005859 300.903991699 306.247009277 8144.79万 0.93%
2018-05-30 316.890014648 319.139007568 297.973999023 304.135986328 7492.71万 -4.02%
2018-05-29 288.37399292 318.528015137 286.140991211 316.102996826 9829.97万 9.62%
2018-05-28 315.962005615 320.37298584 288.023986816 288.438995361 8440.37万 -8.71%
2018-05-27 321.716003418 322.872009277 313.183013916 315.972991943 8561.35万 -1.79%
2018-05-26 339.29800415 339.476013184 321.570007324 321.787994385 8695.68万 -5.16%
2018-05-25 344.447998047 346.967987061 329.972991943 339.708007812 8341.02万 -1.38%
2018-05-24 340.42098999 348.992004395 325.954986572 343.712005615 9379.46万 0.97%
2018-05-23 360.445007324 361.037994385 331.367004395 340.665985107 8086.08万 -5.49%
2018-05-22 384.597991943 386.403015137 359.015991211 360.385009766 7883.57万 -6.3%
2018-05-21 402.511993408 404.679992676 384.656005859 384.791992188 8549.35万 -4.4%
2018-05-20 386.898986816 404.252990723 384.945007324 402.080993652 9418.72万 3.92%
2018-05-19 395.933013916 402.82598877 385.716003418 386.527008057 9979.5万 -2.38%
2018-05-18 387.958007812 396.428009033 376.92098999 395.894989014 1.2亿 2.05%
2018-05-17 413.028015137 417.79598999 385.220001221 387.411010742 1.9亿 -6.2%
2018-05-16 429.320007324 429.320007324 399.217987061 412.598999023 1.7亿 -3.89%
2018-05-15 432.177001953 451.963012695 424.226013184 429.338012695 1.7亿 -0.66%
2018-05-14 416.488006592 447.552001953 390.867004395 432.709991455 1.5亿 3.89%
2018-05-13 404.110992432 421.225006104 395.067993164 416.842010498 9975.41万 3.15%
2018-05-12 389.242004395 409.239990234 379.007995605 404.529998779 7780.89万 3.93%
2018-05-11 421.613006592 424.12298584 389.605987549 394.208007812 1.0亿 -6.5%
2018-05-10 443.148010254 460.730987549 420.407012939 421.342010498 1.0亿 -4.92%
2018-05-09 443.127990723 445.99899292 416.557006836 443.156005859 1.0亿 0.01%
2018-05-08 458.760986328 467.003997803 438.341003418 443.778991699 9877.64万 -3.27%
2018-05-07 485.739013672 486.011993408 448.32800293 457.986999512 1.0亿 -5.71%
2018-05-06 506.058990479 521.143005371 482.566986084 485.221984863 9744.9万 -4.12%
2018-05-05 486.316009521 508.470001221 485.691986084 505.714996338 1.1亿 3.99%
2018-05-04 502.680999756 502.680999756 480.003997803 486.322998047 1.5亿 -3.25%
2018-05-03 481.562011719 511.289001465 480.002990723 503.317993164 1.2亿 4.52%
2018-05-02 478.170013428 482.652008057 461.838012695 481.489990234 1.2亿 0.69%
2018-05-01 473.161987305 478.897003174 455.467010498 478.897003174 1.0亿 1.21%
2018-04-30 498.436004639 499.430999756 472.019989014 472.773986816 1.1亿 -5.15%
2018-04-29 494.299987793 505.191986084 478.615997314 498.694000244 1.0亿 0.89%
2018-04-28 470.744995117 500.286987305 469.613006592 494.110992432 1.0亿 4.96%
2018-04-27 504.290008545 504.290008545 471.565002441 472.058013916 1.0亿 -6.39%
2018-04-26 463.114990234 504.121002197 450.947998047 503.855987549 1.3亿 8.8%
2018-04-25 527.806030273 528.051025391 449.231994629 461.007995605 1.2亿 -12.66%
2018-04-24 504.878997803 541.291015625 504.878997803 530.130004883 1.4亿 5%
2018-04-23 466.901000977 524.04901123 460.838989258 503.389007568 1.4亿 7.81%
2018-04-22 444.549987793 478.45199585 440.235992432 467.707000732 1.0亿 5.21%
2018-04-21 461.260986328 461.260986328 427.391998291 444.497009277 9252.61万 -3.63%
2018-04-20 431.567993164 464.411987305 426.37600708 460.411987305 1.1亿 6.68%
2018-04-19 420.825012207 433.786987305 407.428985596 431.32699585 1.0亿 2.5%
2018-04-18 363.406005859 421.929992676 362.325012207 421.182006836 1.1亿 15.9%
2018-04-17 364.037994385 377.028991699 359.99899292 363.854003906 7694.85万 -0.05%
2018-04-16 381.802001953 381.802001953 355.489013672 363.575012207 7893.31万 -4.77%
2018-04-15 356.67199707 384.684997559 356.67199707 381.704986572 8793.35万 7.02%
2018-04-14 352.529998779 374.759002686 350.532989502 356.138000488 7755.54万 1.02%
2018-04-13 355.67300415 388.308013916 346.611999512 353.066009521 9386.8万 -0.73%
2018-04-12 308.941986084 353.996002197 305.764007568 353.800994873 8912.82万 14.52%
2018-04-11 299.513000488 309.416992188 296.688995361 309.416992188 7082.75万 3.31%
2018-04-10 298.649993896 300.854003906 293.216003418 298.807006836 7128.32万 0.05%
2018-04-09 311.259002686 321.82699585 293.132995605 298.404998779 6922.66万 -4.13%
2018-04-08 297.940002441 314.104003906 297.790008545 310.851013184 6305万 4.33%
2018-04-07 285.723999023 308.674987793 285.17199707 297.79598999 6045.21万 4.23%
2018-04-06 300.653991699 302.802001953 284.209991455 285.45199585 6168.31万 -5.06%
2018-04-05 300.24798584 304.662994385 290.069000244 301.654998779 6672.87万 0.47%
2018-04-04 339.843994141 340.330993652 298.085998535 299.845001221 7481.17万 -11.77%
2018-04-03 312.644989014 342.019989014 311.929992676 339.851989746 9055.75万 8.7%
2018-04-02 292.635009766 311.807006836 288.984008789 311.807006836 7238.36万 6.55%
2018-04-01 306.210998535 311.113006592 285.678009033 291.529998779 8400.01万 -4.79%
2018-03-31 310.910003662 328.292999268 304.432006836 305.764007568 7214.44万 -1.66%
2018-03-30 328.648010254 331.361999512 303.438995361 311.12399292 8352.56万 -5.33%
2018-03-29 350.846984863 351.363006592 317.968994141 329.282989502 1.0亿 -6.15%
2018-03-28 354.934997559 368.515014648 348.558013916 351.264007568 1.0亿 -1.03%
2018-03-27 390.238006592 392.192993164 354.230987549 354.75 8837.34万 -9.09%
2018-03-26 410.726013184 413.662994385 372.972991943 390.865997314 1.0亿 -4.84%
2018-03-25 420.015014648 423.187011719 409.394012451 411.786010742 1.0亿 -1.96%
2018-03-24 432.174987793 459.200012207 424.609008789 424.609008789 1.1亿 -1.75%
2018-03-23 411.273986816 427.455993652 392.334991455 427.455993652 1.0亿 3.93%
2018-03-22 434.444000244 438.403015137 398.593994141 411.361999512 9635.64万 -5.31%
2018-03-21 429.154998779 450.635986328 424.786010742 434.507995605 1.1亿 1.25%
2018-03-20 412.488006592 442.04598999 399.17401123 428.87600708 1.0亿 3.97%
2018-03-19 392.320007324 409.322998047 368.519989014 409.322998047 1.1亿 4.33%
2018-03-18 388.184997559 394.147003174 342.511993408 394.147003174 1.1亿 1.54%
2018-03-17 426.303985596 427.385986328 383.157012939 387.279998779 9597.05万 -9.15%
2018-03-16 418.536987305 432.665985107 402.881011963 425.524993896 9757.22万 1.67%
2018-03-15 425.954986572 431.427001953 393.734985352 418.238006592 9351.4万 -1.81%
2018-03-14 487.363006592 493.490997314 419.026000977 426.255004883 9693.84万 -12.54%
2018-03-13 499.238006592 514.005981445 479.87298584 487.368988037 8331.71万 -2.38%
2018-03-12 531.148986816 549.333007812 486.330993652 501.29800415 8538.14万 -5.62%
2018-03-11 483.604003906 548.405029297 469.989990234 531.804016113 1.0亿 9.97%
2018-03-10 499.364013672 528.346984863 479.007995605 484.348999023 9126.61万 -3.01%
2018-03-09 492.660003662 499.859985352 440.971984863 499.49899292 1.1亿 1.39%
2018-03-08 511.743011475 531.479980469 484.652008057 493.816009521 1.0亿 -3.5%
2018-03-07 578.137023926 586.744018555 501.808013916 513.739990234 1.0亿 -11.14%
2018-03-06 613.681030273 613.681030273 564.187988281 578.510009766 1.1亿 -5.73%
2018-03-05 620.87701416 621.263977051 608.788024902 614.577026367 1.2亿 -1.01%
2018-03-04 610 621.46697998 594.708007812 620.484985352 1.1亿 1.72%
2018-03-03 602.163024902 615.056030273 595.715026855 610.523986816 1.1亿 1.39%
2018-03-02 616.46697998 620.54498291 597.54699707 603.630981445 1.0亿 -2.08%
2018-03-01 584.140014648 622.668029785 582.307006836 617.528015137 1.0亿 5.72%
2018-02-28 614.997009277 621.400024414 584.286987305 584.286987305 9901.44万 -4.99%
2018-02-27 622.411010742 644.302001953 608.419006348 615.846008301 9347.82万 -1.05%
2018-02-26 591.432983398 629.42199707 581.289001465 621.268981934 7374.83万 5.04%
2018-02-25 594.427001953 602.263000488 578.818969727 591.687988281 7143.63万 -0.46%
2018-02-24 631.361022949 645.008972168 579.09197998 595.010009766 8581.32万 -5.76%
2018-02-23 631.643005371 650.138977051 607.84197998 631.659973145 8357.86万 --
2018-02-22 669.848999023 687.646972656 599.442993164 632.963012695 1.0亿 -5.51%
2018-02-21 688.37902832 721.255004883 667.517028809 670.385009766 1.3亿 -2.61%
2018-02-20 728.991027832 738.736022949 685.041992188 685.041992188 1.2亿 -6.03%
2018-02-19 687.697021484 731.112976074 687.218017578 728.734008789 8932.86万 5.97%
2018-02-18 744.086975098 747.42199707 673.567016602 689.28302002 9675.26万 -7.37%
2018-02-17 699.12701416 748.888977051 693.635986328 742.161987305 1.1亿 6.16%
2018-02-16 702.53302002 722.018005371 684.276000977 698.861022949 1.0亿 -0.52%
2018-02-15 679.79498291 705.666992188 667.211975098 703.856018066 1.1亿 3.54%
2018-02-14 593.593017578 685.124023438 593.593017578 678.976013184 1.3亿 14.38%
2018-02-13 622.114990234 625.75201416 583.403991699 595.473999023 7328.73万 -4.28%
2018-02-12 582.827026367 626.768981934 582.827026367 620.562011719 7664.62万 6.47%
2018-02-11 633.434997559 633.434997559 561.908996582 580.017028809 8111.14万 -8.43%
2018-02-10 639.422973633 672.161010742 604.835021973 634.096008301 1.1亿 -0.83%
2018-02-09 606.762023926 638.33001709 577.452026367 637.817993164 9358.12万 5.12%
2018-02-08 520.909973145 609.469970703 520.909973145 605.005004883 9071.67万 16.14%
2018-02-07 524.698974609 584.478027344 493.67199707 521.987976074 7976.36万 -0.52%
2018-02-06 454.17098999 533.552001953 383.970001221 528.500976562 1.1亿 16.37%
2018-02-05 545.317016602 553.598999023 435.420013428 451.428009033 7801.54万 -17.22%
2018-02-04 637.013977051 649.367980957 533.992004395 549.963989258 8070.66万 -13.67%
2018-02-03 589.166992188 645.851989746 533.24597168 637.372009277 8376.37万 8.18%
2018-02-02 616.622009277 616.622009277 453.430999756 586.880004883 1.4亿 -4.82%
2018-02-01 698.793029785 704.54699707 582.208007812 617.041015625 1.0亿 -11.7%
2018-01-31 678.932983398 699.314025879 654.864013672 697.458984375 9765.71万 2.73%
2018-01-30 767.726013184 781.677978516 675.322998047 676.909973145 1.1亿 -11.83%
2018-01-29 811.838012695 818.309997559 747.127990723 767.685974121 1.1亿 -5.44%
2018-01-28 777.04901123 815.906982422 767.276000977 812.242004395 1.2亿 4.53%
2018-01-27 782.874023438 788.671020508 753.369018555 773.84197998 1.1亿 -1.15%
2018-01-26 793.916992188 815.833984375 741.848999023 782.411010742 1.0亿 -1.45%
2018-01-25 788.773986816 819.088012695 782.125 795.655029297 1.1亿 0.87%
2018-01-24 757.109985352 797.539978027 734.408996582 775.109985352 1.1亿 2.38%
2018-01-23 763.133972168 796.989990234 692.934997559 757.341003418 1.1亿 -0.76%
2018-01-22 825.692993164 847.580993652 710.572998047 763.198974609 1.0亿 -7.57%
2018-01-21 928.133972168 930.179992676 802.414978027 818.273986816 1.0亿 -11.84%
2018-01-20 853.052001953 959.039001465 848.976013184 926.12097168 1.6亿 8.57%
2018-01-19 833.304016113 875.405029297 805.666015625 846.164978027 1.2亿 1.54%
2018-01-18 800.021972656 892.000976562 760.476989746 835.489013672 1.7亿 4.43%
2018-01-17 758.291992188 827.182006836 619.57800293 793.567993164 1.9亿 4.65%
2018-01-16 937.573974609 937.573974609 644.54498291 759.614990234 2.7亿 -18.98%
2018-01-15 1006.42999268 1030.90002441 939.190002441 939.190002441 1.7亿 -6.68%
2018-01-14 1098.06005859 1110.54003906 996.492004395 1014.07000732 1.6亿 -7.65%
2018-01-13 1054.88000488 1125.29003906 1054.88000488 1100.26000977 1.7亿 4.3%
2018-01-12 1013.05999756 1069.42004395 982.914001465 1054.86999512 1.4亿 4.13%
2018-01-11 1103.0300293 1110.68005371 973.070007324 1007.88000488 1.7亿 -8.63%
2018-01-10 1115.47998047 1117.32995605 1041.39001465 1106.35998535 2.3亿 -0.82%
2018-01-09 1085.75 1134.48999023 1055.20996094 1111.85998535 2.2亿 2.4%
2018-01-08 1283.35998535 1320.2800293 1007.54998779 1087.75 2.1亿 -15.24%
2018-01-07 1266.43005371 1394.2800293 1266.43005371 1285.43005371 2.3亿 1.5%
2018-01-06 1157.08996582 1279.4699707 1147.48999023 1265.0300293 2.1亿 9.33%
2018-01-05 1221.63000488 1273.35998535 1151.10998535 1152.41003418 2.3亿 -5.67%
2018-01-04 1173.70996094 1316.85998535 1097.56005859 1229.79003906 2.8亿 4.78%
2018-01-03 1208.83996582 1216.56994629 1144.68994141 1170.73999023 1.7亿 -3.15%
2018-01-02 1055.14001465 1241.69995117 1055.14001465 1217.7199707 2.5亿 15.41%
2018-01-01 1054.06994629 1072.42004395 1016.57000732 1053.97998047 1.3亿 -0.01%

回顶部