dash币今日最新价格 实时

$ 24.3 涨幅：-1.40%
更新时间：2024-07-01 06:15:03

24H最高/最低价格

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

2019年最高价格/最低价格

H：¥714.24 / $98.28 (2019-03-29)
L：¥733.98 / $101 (2019-07-19)

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
2019-12-30 41.89118149 44.55484752 41.36862502 44.53426352 1.4亿 6.31%
2019-12-29 39.50294856 42.75570441 39.4461024 41.8861883 1.2亿 6.03%
2019-12-28 39.81057651 40.82641581 38.77812876 39.5339866 1.0亿 -0.69%
2019-12-27 41.20281095 41.60760084 38.97183022 39.7979334 1.2亿 -3.41%
2019-12-26 42.33554788 42.46218076 41.00121364 41.13849684 9992.36万 -2.83%
2019-12-25 44.18676741 44.32316405 42.03638552 42.31955233 1.0亿 -4.23%
2019-12-24 43.2565481 44.7042902 43.22258579 44.20362838 9915.86万 2.19%
2019-12-23 42.90158255 43.34772153 42.58807563 43.24376877 7205.8万 0.8%
2019-12-22 42.96845806 43.5043639 42.72410364 42.95624854 7336.05万 -0.03%
2019-12-21 42.87422876 43.62207933 42.29171973 43.00283506 9434.47万 0.3%
2019-12-20 43.49386068 45.14486498 42.35086128 42.9548395 1.1亿 -1.24%
2019-12-19 43.37880588 43.98377002 40.36124586 43.60466341 1.3亿 0.52%
2019-12-18 49.12428083 49.14206789 42.97618062 43.09456012 1.5亿 -12.27%
2019-12-17 50.0917194 51.18781857 49.11874908 49.11874908 1.3亿 -1.94%
2019-12-16 49.50721946 50.49068425 49.33744312 50.10055 1.0亿 1.2%
2019-12-15 50.48209207 51.20275215 49.584157 49.65013414 9955.34万 -1.65%
2019-12-14 49.78553856 50.48878315 49.78553856 50.46704683 1.0亿 1.37%
2019-12-13 49.62112347 50.40159252 48.83570899 49.85615443 1.1亿 0.47%
2019-12-12 50.14906135 50.72932336 49.53902804 49.75469208 1.0亿 -0.79%
2019-12-11 52.20624528 52.39313833 50.11822845 50.11822845 1.1亿 -4%
2019-12-10 52.16776946 52.91402812 51.3377773 52.15965835 1.2亿 -0.02%
2019-12-09 51.79623535 52.92638807 51.69772422 52.37805763 1.0亿 1.12%
2019-12-08 51.4142673 53.73977754 51.4142673 51.83483612 1.2亿 0.82%
2019-12-07 50.45726027 51.51308456 49.65252553 51.43306427 1.0亿 1.93%
2019-12-06 51.54831291 51.77225404 50.18431435 50.39175009 9884.51万 -2.24%
2019-12-05 52.05537915 52.05537915 49.85591655 51.51054319 1.0亿 -1.05%
2019-12-04 52.58901452 52.58901452 51.10280536 52.04505513 1.0亿 -1.03%
2019-12-03 53.5051101 53.93965488 51.93963195 52.5844253 1.0亿 -1.72%
2019-12-02 55.26807628 55.94104415 52.63572755 53.53242112 1.4亿 -3.14%
2019-12-01 57.69813487 57.91869088 55.42935372 55.69503234 1.6亿 -3.47%
2019-11-30 54.58278886 58.78363124 52.00280012 58.10846604 2.0亿 6.46%
2019-11-29 51.14157635 54.4325747 49.4393502 54.4325747 1.9亿 6.44%
2019-11-28 50.83963882 51.21403193 48.37058075 51.21395934 1.3亿 0.74%
2019-11-27 53.04578281 53.23528532 49.8268642 50.7817278 1.4亿 -4.27%
2019-11-26 52.05169633 53.45219733 48.74852064 52.86230738 1.6亿 1.56%
2019-11-25 56.44089833 56.92544955 51.76242123 51.76242123 1.9亿 -8.29%
2019-11-24 56.56056079 57.04163616 54.764012 56.59762273 2.0亿 0.07%
2019-11-23 61.19887636 61.46084799 54.67825168 56.50824929 2.0亿 -7.66%
2019-11-22 64.73840764 65.00324743 60.83917342 61.26868655 2.0亿 -5.36%
2019-11-21 64.98734518 65.77864253 64.33537651 64.72905226 1.8亿 -0.4%
2019-11-20 67.19605305 67.25503422 63.38540076 64.81318909 1.8亿 -3.55%
2019-11-19 68.00381387 68.25569163 66.73823799 67.18951044 1.5亿 -1.2%
2019-11-18 68.22118793 68.55386711 67.62348126 68.00634657 1.4亿 -0.31%
2019-11-17 67.90338059 68.53149988 67.7505875 68.22964409 1.6亿 0.48%
2019-11-16 68.96000209 69.61305128 67.39079855 67.91742362 1.9亿 -1.51%
2019-11-15 70.02619219 70.26149584 68.66251679 68.91067236 2.3亿 -1.59%
2019-11-14 69.87637862 70.75445908 69.62089026 69.97641171 2.3亿 0.14%
2019-11-13 70.67074904 71.69121366 69.11764953 69.83210163 2.8亿 -1.19%
2019-11-12 70.13978754 72.3141701 69.59594569 70.62095105 3.0亿 0.69%
2019-11-11 69.99091917 70.37726234 69.47606262 70.11429016 2.7亿 0.18%
2019-11-10 69.1375351 70.61523387 69.13343027 69.94675968 1.3亿 1.17%
2019-11-09 72.30110804 72.82977107 68.64523622 69.08968055 1.7亿 -4.44%
2019-11-08 73.78503468 74.67492723 72.2461886 72.28425768 1.9亿 -2.03%
2019-11-07 73.41877493 74.82877228 73.41877493 73.87846648 1.8亿 0.63%
2019-11-06 72.77539891 73.82570494 71.87924964 73.74242918 1.8亿 1.33%
2019-11-05 71.18703858 73.29817729 70.79186434 72.86887113 1.6亿 2.36%
2019-11-04 72.24434566 72.78603713 71.00190179 71.20574288 1.5亿 -1.44%
2019-11-03 70.9801842 72.62452879 70.96108389 72.30459832 1.6亿 1.87%
2019-11-02 71.17425156 72.19218149 70.76335927 71.02259563 1.8亿 -0.21%
2019-11-01 72.08374411 72.93437293 70.35128882 71.18974264 1.6亿 -1.24%
2019-10-31 73.06315717 74.71472629 71.63240351 72.16337135 1.8亿 -1.23%
2019-10-30 73.18674928 75.81538854 71.65764374 73.05246823 1.6亿 -0.18%
2019-10-29 72.71835101 76.2717184 71.81532187 73.28690469 1.6亿 0.78%
2019-10-28 69.17504202 72.76151519 68.25139483 72.76151519 1.7亿 5.18%
2019-10-27 67.92242153 73.87950485 67.87495187 69.27260003 2.0亿 1.99%
2019-10-26 63.32914987 67.51046409 63.18389829 67.51046409 1.0亿 6.6%
2019-10-25 62.91466728 64.11595994 62.23189556 63.36911954 9971.43万 0.72%
2019-10-24 68.45530415 68.54647103 63.54879593 63.64577075 1.0亿 -7.03%
2019-10-23 68.5248039 69.59300727 68.08146737 68.52120764 1.2亿 -0.01%
2019-10-22 68.95699337 69.98940811 68.51404863 68.57458876 1.1亿 -0.55%
2019-10-21 68.31194507 68.95860592 67.45310247 68.90458942 8765.14万 0.87%
2019-10-20 68.16440728 68.95177824 67.87472149 68.31477689 9297.21万 0.22%
2019-10-19 69.84472366 70.46084823 67.49076702 68.10446183 1.0亿 -2.49%
2019-10-18 68.4280148 69.87894891 67.53625617 69.81813148 1.0亿 2.03%
2019-10-17 72.63441517 72.63441517 68.40188837 68.46228474 1.1亿 -5.74%
2019-10-16 70.95895554 73.32443587 70.69236291 72.77547458 1.1亿 2.56%
2019-10-15 72.10617659 72.36466394 70.92125863 71.02703976 8354.51万 -1.5%
2019-10-14 72.84188473 72.84188473 71.44555682 72.04869533 8503.48万 -1.09%
2019-10-13 72.16991129 72.76938035 70.45689587 72.76938035 1.0亿 0.83%
2019-10-12 72.5258573 74.14918939 70.84899751 72.31419826 8764.38万 -0.29%
2019-10-11 73.72545203 75.01150816 71.42388514 72.44578896 1.0亿 -1.74%
2019-10-10 72.88550083 74.11397648 70.80284008 73.73566127 1.0亿 1.17%
2019-10-09 72.21413788 74.1543014 71.42846194 72.96565613 1.2亿 1.04%
2019-10-08 70.50950874 72.45283224 68.92751705 72.32228989 9107.6万 2.57%
2019-10-07 69.99303519 71.57632455 69.71872382 70.41866358 8011.2万 0.61%
2019-10-06 70.30291739 70.7373825 69.77263594 70.15843835 7036.63万 -0.21%
2019-10-05 69.85722046 70.74884522 69.20983169 70.36507886 1.0亿 0.73%
2019-10-04 71.09102553 71.7873855 69.4938627 69.55598422 7390.84万 -2.16%
2019-10-03 72.30244772 72.51004911 70.51391456 71.0068107 7283.86万 -1.79%
2019-10-02 73.34182278 73.6299717 71.13186791 72.57962297 8045.06万 -1.04%
2019-10-01 69.59221891 73.11113178 68.52488224 73.07002423 8317.5万 5%
2019-09-30 71.21681346 72.68950139 69.32047353 69.5694417 7094.37万 -2.31%
2019-09-29 68.87176983 72.70283628 68.87176983 71.38113337 1.1亿 3.64%
2019-09-28 68.81561629 70.20396092 67.32678143 69.17584292 1.8亿 0.52%
2019-09-27 71.32560436 74.39281318 68.40216065 68.42778844 1.3亿 -4.06%
2019-09-26 85.09870746 86.07101563 70.1692092 71.04759191 1.8亿 -16.51%
2019-09-25 90.38481587 90.38481587 84.93360912 85.07473922 1.6亿 -5.87%
2019-09-24 92.13621937 92.24096278 88.60051384 90.23068319 1.6亿 -2.07%
2019-09-23 94.45026381 94.45026381 91.14008936 91.99637915 1.4亿 -2.6%
2019-09-22 96.77138745 97.2812059 94.45491239 95.01255965 1.6亿 -1.82%
2019-09-21 101.04601933 104.528278 96.67569981 96.71157305 2.1亿 -4.29%
2019-09-20 96.64849925 100.0405013 90.81360368 100.0405013 2.1亿 3.51%
2019-09-19 94.34382351 97.76118576 94.34382351 96.8918555 1.8亿 2.7%
2019-09-18 88.82849952 93.77491889 88.57182104 92.62748382 1.9亿 4.28%
2019-09-17 89.83055222 91.03029707 88.29340486 88.78846749 1.5亿 -1.16%
2019-09-16 91.57296821 91.90424417 88.57027072 89.69171569 1.6亿 -2.05%
2019-09-15 91.79979059 94.47107939 90.45344371 91.61082589 2.2亿 -0.21%
2019-09-14 85.23004744 94.18636487 84.73943293 91.84238985 2.3亿 7.76%
2019-09-13 83.55159919 85.25270278 82.27244926 85.23039629 1.3亿 2.01%
2019-09-12 85.02891761 85.34599142 83.12860851 83.75689129 1.4亿 -1.5%
2019-09-11 86.28056477 87.08867395 84.93215345 85.03137698 1.3亿 -1.45%
2019-09-10 86.74820258 88.79066205 86.65925127 86.87064804 1.3亿 0.14%
2019-09-09 83.04059009 87.02680624 82.72904017 86.82585932 1.5亿 4.56%
2019-09-08 82.58156784 83.30358575 78.59022274 83.30358575 1.6亿 0.87%
2019-09-07 80.82265531 83.13944932 79.53267242 82.71453955 1.3亿 2.34%
2019-09-06 81.97960635 82.8022879 80.93602663 80.98716639 1.0亿 -1.21%
2019-09-05 82.42212534 83.51408694 80.63177788 81.90560435 1.1亿 -0.63%
2019-09-04 80.91238047 83.54658955 80.39764614 82.37711991 1.1亿 1.81%
2019-09-03 80.15242518 82.44845736 79.91243853 80.6993094 1.1亿 0.68%
2019-09-02 80.04652414 81.1279405 79.4921563 80.33461432 9983.27万 0.36%
2019-09-01 82.56593915 82.74523743 79.42332142 80.26453864 1.9亿 -2.79%
2019-08-31 80.95635241 82.74523743 80.09830339 81.43815537 1.0亿 0.6%
2019-08-30 85.91766222 85.91766222 79.7539854 80.95635241 1.0亿 -5.77%
2019-08-29 90.82355062 90.82355062 85.57673869 85.91766222 1.1亿 -5.4%
2019-08-28 92.70774009 92.70774009 90.4927139 90.82355062 1.5亿 -2.03%
2019-08-27 92.1133797 93.95393136 91.59965354 92.70774009 1.0亿 0.65%
2019-08-26 92.65348955 93.43310315 91.51955921 92.1133797 9906.41万 -0.58%
2019-08-25 93.84129134 93.88178067 91.04417879 92.65348955 9720.91万 -1.27%
2019-08-24 91.62049432 95.45568291 90.93858557 93.84129134 1.4亿 2.42%
2019-08-23 90.6849623 92.65127423 89.03314249 91.62049432 9470.96万 1.03%
2019-08-22 94.3640683 94.46980723 88.42013319 90.6849623 9604.59万 -3.9%
2019-08-21 98.07414004 98.07414004 94.26988101 94.3640683 1.1亿 -3.78%
2019-08-20 95.78137321 98.13106375 94.95522284 98.07414004 9568.73万 2.39%
2019-08-19 93.03514992 97.12148835 92.64412399 95.78137321 9346.4万 2.95%
2019-08-18 94.35018977 94.45621615 92.29540137 93.03514992 9456.57万 -1.39%
2019-08-17 95.82476513 95.98830841 92.82912529 94.35018977 9353.74万 -1.54%
2019-08-16 97.05149995 97.87709878 92.76781208 95.82476513 1.0亿 -1.26%
2019-08-15 101.93102172 103.01926616 96.52533694 97.05149995 1.0亿 -4.79%
2019-08-14 104.639814 107.44216 101.28257053 101.93102172 1.2亿 -2.59%
2019-08-13 106.748274 106.748274 103.04158382 104.639814 9478.06万 -1.98%
2019-08-12 99.29104834 108.20813768 99.17996053 106.748274 1.5亿 7.51%
2019-08-11 103.58312494 104.10873064 98.03388322 99.29104834 1.3亿 -4.14%
2019-08-10 105.451537 105.56573 102.81865423 103.58312494 1.3亿 -1.77%
2019-08-09 107.20623 107.545403 104.03273133 105.451537 1.4亿 -1.64%
2019-08-08 106.539976 110.343024 106.13369052 107.20623 1.3亿 0.63%
2019-08-07 109.974782 111.253085 104.19362153 106.539976 1.1亿 -3.12%
2019-08-06 106.248451 112.277819 106.248451 109.974782 1.2亿 3.51%
2019-08-05 106.77975 107.149324 103.741749 106.248451 1.1亿 -0.5%
2019-08-04 105.17863 107.837727 105.140682 106.77975 1.1亿 1.52%
2019-08-03 106.863357 108.7634 104.606036 105.17863 1.8亿 -1.58%
2019-08-02 108.874495 108.915556 105.078937 106.863357 1.2亿 -1.85%
2019-08-01 105.292205 108.874495 105.108081 108.874495 1.3亿 3.4%
2019-07-31 105.843112 107.666913 105.096261 105.292205 1.0亿 -0.52%
2019-07-29 111.162657 112.506054 104.076171 108.553466 1.1亿 -2.35%
2019-07-28 115.277036 116.551611 109.268025 111.162657 1.1亿 -3.57%
2019-07-27 115.182053 115.639036 112.554568 115.277036 1.3亿 0.08%
2019-07-26 109.684763 116.163089 109.684763 115.182053 1.3亿 5.01%
2019-07-25 109.823597 111.497922 107.369034 110.113389 1.3亿 0.26%
2019-07-24 114.630558 114.808895 109.462675 109.823597 1.2亿 -4.19%
2019-07-23 118.88651 119.269714 112.766385 114.630558 1.4亿 -3.58%
2019-07-22 116.86954 119.301844 116.040269 118.903224 1.4亿 1.74%
2019-07-21 112.583662 120.412386 112.568995 116.86954 1.4亿 3.81%
2019-07-20 110.43929 113.494043 107.613161 112.476882 1.5亿 1.84%
2019-07-19 103.94888007 111.710708 100.997205 110.43929 1.9亿 6.24%
2019-07-18 106.32258712 108.133434 97.97856919 103.90875417 2.0亿 -2.27%
2019-07-17 122.47335 125.040337 102.95391298 103.15100283 1.8亿 -15.78%
2019-07-16 124.365398 125.664304 119.584236 122.47335 1.9亿 -1.52%
2019-07-15 140.663555 141.29913 124.619946 125.809928 2.0亿 -10.56%
2019-07-14 143.369006 143.916241 137.755377 140.663555 2.4亿 -1.89%
2019-07-13 144.256545 148.533911 141.563686 143.119611 2.0亿 -0.79%
2019-07-12 150.937171 150.937171 137.254586 144.256545 2.3亿 -4.43%
2019-07-11 156.585682 157.780958 145.610899 150.937171 2.3亿 -3.61%
2019-07-10 159.272179 161.974825 153.88975 156.585682 2.2亿 -1.69%
2019-07-09 157.518199 159.771382 156.443683 159.272179 2.4亿 1.11%
2019-07-08 154.295361 159.058631 153.479631 157.518199 2.2亿 2.09%
2019-07-07 152.706823 158.211463 152.706823 154.295361 2.1亿 1.04%
2019-07-06 152.703517484 158.14454032 152.518153942 153.852941863 2.3亿 0.75%
2019-07-05 155.442525899 155.584757655 151.304631637 152.707115538 2.4亿 -1.76%
2019-07-04 157.936432455 162.558541307 154.226732622 155.270876753 2.9亿 -1.69%
2019-07-03 152.481654326 158.557214856 152.456596309 157.904295391 2.5亿 3.56%
2019-07-02 154.236043528 155.205213178 145.622416161 152.493843836 2.4亿 -1.13%
2019-07-01 156.416553917 161.041275282 147.203012401 154.203050491 2.4亿 -1.42%
2019-06-30 169.9576569 171.560712124 156.032305169 156.471836453 2.9亿 -7.93%
2019-06-29 170.413464967 170.964257991 163.477510082 169.985265681 3.0亿 -0.25%
2019-06-28 156.400329684 170.954002797 153.652477329 170.426871101 3.0亿 8.97%
2019-06-27 174.829609199 176.578770572 147.782587995 156.296686433 4.2亿 -10.6%
2019-06-26 178.728538462 187.538680085 172.091858083 174.901619433 5.6亿 -2.14%
2019-06-25 175.91028018 180.106279425 175.166573097 178.688304518 3.4亿 1.58%
2019-06-24 174.429865535 178.279160008 171.925341881 175.884205823 3.4亿 0.83%
2019-06-23 176.17624726 180.411384314 171.380982173 174.356957708 3.7亿 -1.03%
2019-06-22 168.045574374 180.771284004 167.228795275 176.169714929 4.7亿 4.83%
2019-06-21 161.825347616 168.243482858 161.825347616 167.892848154 3.2亿 3.75%
2019-06-20 162.009382473 162.756063533 158.336819793 161.750521265 2.4亿 -0.16%
2019-06-19 158.413397531 162.466736364 158.223156864 162.000247048 2.7亿 2.26%
2019-06-18 159.088440557 165.668970098 156.030417942 158.394928663 3.0亿 -0.44%
2019-06-17 156.685137061 160.717647929 156.669187236 159.137681025 2.7亿 1.57%
2019-06-16 155.049811041 161.115763277 154.709133862 156.687553127 3.5亿 1.06%
2019-06-15 154.109516998 156.097196796 153.276305714 155.00604839 3.0亿 0.58%
2019-06-14 153.783064215 155.485395249 150.364807281 154.141726829 3.4亿 0.23%
2019-06-13 156.303779369 159.1086198 153.477045294 153.669425024 3.7亿 -1.69%
2019-06-12 147.871657977 157.331106593 147.038269939 156.177117745 3.9亿 5.62%
2019-06-11 151.427203716 151.427203716 144.207721404 147.859659262 3.7亿 -2.36%
2019-06-10 142.734662593 151.706267477 141.137551223 151.507595358 4.0亿 6.15%
2019-06-09 145.893106859 146.644998353 140.163513442 142.887532951 3.3亿 -2.06%
2019-06-08 150.004425065 150.564326012 143.626232222 146.027253016 3.6亿 -2.65%
2019-06-07 144.10713254 152.623870126 142.715915426 150.10087764 4.0亿 4.16%
2019-06-06 147.627259535 149.651891328 140.700131483 144.171194035 3.7亿 -2.34%
2019-06-05 143.804469115 148.476039471 143.198725303 147.673325449 3.9亿 2.69%
2019-06-04 156.46540704 156.46540704 141.177292947 143.758064904 4.6亿 -8.12%
2019-06-03 165.248406644 165.381820897 155.206506232 156.268426071 4.1亿 -5.43%
2019-06-02 163.50038837 168.119037739 162.495425024 165.231425183 4.3亿 1.06%
2019-06-01 165.194645432 166.825952336 162.187594833 163.453031033 4.6亿 -1.05%
2019-05-31 163.091698834 165.734029983 157.502423446 165.17514585 4.3亿 1.28%
2019-05-30 168.280609354 175.828380758 159.369912791 163.145806856 5.0亿 -3.05%
2019-05-29 169.026470808 173.279795709 161.28516906 168.237929736 4.6亿 -0.47%
2019-05-28 167.021466701 172.146295484 163.49013832 169.201872341 5.0亿 1.31%
2019-05-27 162.667447559 169.613286595 162.173939554 167.095475214 10.1亿 2.72%
2019-05-26 156.061335751 165.038384283 152.860586131 162.60004552 9.5亿 4.19%
2019-05-25 156.322823137 160.312424132 154.901362709 156.12183614 4.0亿 -0.13%
2019-05-24 154.55185211 162.429613333 154.138556011 156.335619811 4.6亿 1.15%
2019-05-23 154.795794151 156.161791293 146.548121349 154.476936597 4.0亿 -0.21%
2019-05-22 166.65162674 167.709311826 153.143823115 155.045119411 3.7亿 -6.96%
2019-05-21 167.736020411 168.737604525 160.708468936 166.636592075 4.3亿 -0.66%
2019-05-20 169.830688871 171.899256016 159.466482174 167.747313907 5.2亿 -1.23%
2019-05-19 140.395300795 171.427338527 140.023968532 169.775663577 5.0亿 20.93%
2019-05-18 138.140668154 143.330863784 134.983087205 140.359682539 3.9亿 1.61%
2019-05-17 148.780357322 149.773945872 130.815737616 137.812195702 4.1亿 -7.37%
2019-05-16 152.34708013 161.37127795 145.558322342 148.727882535 5.4亿 -2.38%
2019-05-15 141.452816198 153.331929396 141.416577441 152.48682705 5.1亿 7.8%
2019-05-14 131.774648653 142.149145803 131.489027929 141.477771496 3.8亿 7.36%
2019-05-13 124.266378369 136.002772717 123.630591603 131.740577181 3.7亿 6.01%
2019-05-12 124.123967263 127.584917368 118.165379454 124.297345204 3.4亿 0.14%
2019-05-11 112.815806425 126.066908136 112.366166568 124.181322638 3.6亿 10.07%
2019-05-10 112.37778292 115.246594801 111.393724385 112.813155361 2.8亿 0.39%
2019-05-09 118.019401096 118.783465466 110.418313851 112.374611479 2.8亿 -4.78%
2019-05-08 117.508514582 118.385599323 115.949212384 118.041996437 2.7亿 0.45%
2019-05-07 120.40072512 123.303462237 117.4476461 117.530911905 2.9亿 -2.38%
2019-05-06 119.289073946 121.955730249 116.818724039 120.418567259 2.9亿 0.95%
2019-05-05 120.723696921 121.045933044 118.521827236 119.311286742 2.5亿 -1.17%
2019-05-04 121.030418407 123.919151125 117.911339731 120.701252649 2.9亿 -0.27%
2019-05-03 117.240061044 122.933542604 116.190203714 121.098778159 2.8亿 3.29%
2019-05-02 117.198868463 119.120624607 115.998853281 117.242586018 2.5亿 0.04%
2019-05-01 111.830174742 119.39052369 111.785390199 117.194695222 2.7亿 4.8%
2019-04-30 108.130266535 112.112020589 107.771091064 111.789934981 2.5亿 3.38%
2019-04-29 110.290104255 111.355145478 107.338719587 108.108340744 2.5亿 -1.98%
2019-04-28 109.666374596 111.339617369 109.017126188 110.235318212 2.3亿 0.52%
2019-04-27 109.487927967 110.8649686 108.407826888 109.644172029 2.3亿 0.14%
2019-04-26 108.736597566 111.811591302 106.399551024 109.459870511 2.7亿 0.67%
2019-04-25 115.420278193 118.724073909 108.381379571 108.625778137 2.8亿 -5.89%
2019-04-24 118.735339393 120.883275718 112.598241114 115.407516906 3.1亿 -2.8%
2019-04-23 122.717085639 125.101506059 118.645551996 118.738710651 2.9亿 -3.24%
2019-04-22 121.583064586 123.342396329 120.111571551 122.697040648 2.5亿 0.92%
2019-04-21 123.592723202 124.188944056 118.728806018 121.562288985 2.6亿 -1.64%
2019-04-20 123.053137575 124.735678898 122.063950203 123.533909689 2.5亿 0.39%
2019-04-19 124.371531729 124.586075175 121.723540374 123.05493582 2.5亿 -1.06%
2019-04-18 120.603123145 125.468710722 120.603123145 124.244622213 3.0亿 3.02%
2019-04-17 121.541401261 123.159218966 119.587563778 120.611001264 2.6亿 -0.77%
2019-04-16 119.312263871 121.806515198 116.989089292 121.552272565 3.0亿 1.88%
2019-04-15 123.234264595 124.33990082 116.420405889 119.212081805 2.8亿 -3.26%
2019-04-14 120.131965113 123.760045513 118.989401776 123.285366424 2.4亿 2.62%
2019-04-13 119.593384546 120.916461297 118.683040032 120.118584201 2.3亿 0.44%
2019-04-12 123.136125076 123.136125076 117.13100769 119.628445522 2.6亿 -2.85%
2019-04-11 130.081742638 130.211571082 116.34702009 123.117485885 2.9亿 -5.35%
2019-04-10 132.363260856 133.840660882 128.496800426 129.961195128 3.0亿 -1.81%
2019-04-09 136.327249728 136.327249728 130.865585341 132.304265337 2.6亿 -2.95%
2019-04-08 135.2829838 137.653131758 131.153315585 136.323657824 3.4亿 0.77%
2019-04-07 130.894459455 135.40545384 130.527378543 135.264756611 3.9亿 3.34%
2019-04-06 132.774140114 135.969379594 129.726519983 130.954411968 2.7亿 -1.37%
2019-04-05 123.850711227 132.772596484 123.850711227 132.772596484 3.0亿 7.2%
2019-04-04 124.867162191 131.972517387 121.423074575 123.902687258 3.6亿 -0.77%
2019-04-03 124.734808094 138.542756153 122.846865987 124.768095674 5.4亿 0.03%
2019-04-02 113.070559 125.903880668 112.440465026 124.679074467 4.6亿 10.27%
2019-04-01 108.138745487 115.65927794 106.913561121 113.0924505 3.2亿 4.58%
2019-03-31 99.9651253243 108.380539653 99.4433818125 108.172590351 3.0亿 8.21%
2019-03-30 97.9608007302 101.971111264 95.9206836465 99.984097924 2.5亿 2.07%
2019-03-29 96.9985670623 98.2819533052 96.2465064641 98.049372671 2.3亿 1.08%
2019-03-28 95.440400385 97.393228123 93.6759723069 96.9209733682 2.7亿 1.55%
2019-03-27 89.860674218 95.9938222574 89.6554957373 95.4884269214 2.5亿 6.26%
2019-03-26 90.0645823879 90.2097853547 88.7905342711 89.833490737 2.6亿 -0.26%
2019-03-25 92.7422424659 93.2019236925 88.8362701109 90.1471488278 2.7亿 -2.8%
2019-03-23 91.4917960239 92.8125408286 91.3698017873 92.6867898487 2.5亿 1.31%
2019-03-22 91.1248131215 92.6440823505 90.5655838131 91.538931685 3.2亿 0.45%
2019-03-21 93.7620809556 94.178519138 90.3564473327 91.1597180425 2.8亿 -2.78%
2019-03-20 92.4207560119 93.8779573654 91.0346223181 93.6766061518 2.7亿 1.36%
2019-03-19 92.4648343989 93.6348195383 92.2104355331 92.3766562887 2.7亿 -0.1%
2019-03-18 93.6469996346 95.724700191 92.2143583063 92.6403288854 2.5亿 -1.07%
2019-03-17 93.025140687 93.9975816182 91.0862160836 93.5640816218 2.2亿 0.58%
2019-03-16 90.8664951715 93.2384742131 90.8397885448 93.0444869506 2.4亿 2.4%
2019-03-15 89.9612812357 91.8503927649 89.9094354609 90.6954619774 2.6亿 0.82%
2019-03-14 91.2940142016 91.2940142016 88.6731331937 89.9607555553 2.7亿 -1.46%
2019-03-13 92.2402116 93.8346032721 90.6168996045 91.4527312225 2.8亿 -0.85%
2019-03-12 84.2768052547 92.5499745242 82.8418415084 92.0355208645 2.9亿 9.21%
2019-03-11 83.884226495 84.2618452386 81.5679355819 83.5472283137 2.3亿 -0.4%
2019-03-10 84.3263524121 84.3891364192 82.3731296925 83.7298881441 2.4亿 -0.71%
2019-03-09 81.5595101729 84.6815915906 81.254584819 84.1333157264 2.6亿 3.16%
2019-03-08 83.694968278 84.0238910523 81.0007348759 81.5896174205 2.4亿 -2.52%
2019-03-07 84.1535817909 84.6361601615 83.1754642583 83.5956681245 2.4亿 -0.66%
2019-03-06 83.8763751478 84.5063211046 81.9153399855 84.1182916041 2.3亿 0.29%
2019-03-05 79.9001841627 84.3336845954 79.8056143772 83.9417461827 2.6亿 5.06%
2019-03-04 82.3169046163 82.4207544694 79.1415461606 79.7954419916 2.4亿 -3.06%
2019-03-03 83.2073176044 84.6252511839 81.3329484976 81.954874054 2.3亿 -1.51%
2019-03-02 83.320191738 84.6517136831 82.8952577832 83.2580375976 2.1亿 -0.07%
2019-03-01 83.4050679188 85.3329030991 83.0680264653 83.4028684958 2.1亿 --
2019-02-28 82.4606349899 84.9578872342 82.3611039081 83.4032189261 2.6亿 1.14%
2019-02-27 83.1785210473 83.1785210473 80.41409206 82.4716416637 2.5亿 -0.85%
2019-02-26 83.9719541276 84.0649226587 81.8959353422 83.1293743209 2.6亿 -1%
2019-02-25 81.4359112947 84.7964347954 81.1679446048 84.1215609033 2.2亿 3.3%
2019-02-24 90.1299301784 92.9697366323 79.7369458529 81.5152542789 2.7亿 -9.56%
2019-02-23 86.6654365 90.3665805285 85.4824666077 90.0804622445 2.5亿 3.94%
2019-02-22 85.5987748663 87.2404914142 85.1855919349 86.76394894 2.4亿 1.36%
2019-02-21 87.9672809536 88.941548405 84.4939740118 85.6053014335 2.3亿 -2.69%
2019-02-20 88.2195304992 88.3903736952 85.1031302263 87.9103034887 2.6亿 -0.35%
2019-02-19 86.6354488925 90.2236991517 86.1656848626 88.1566777946 2.8亿 1.76%
2019-02-18 79.7361703858 87.0274975277 79.6668549982 86.5617076068 2.8亿 8.56%
2019-02-17 79.6694133865 80.5218287398 78.510810788 79.7516365923 2.0亿 0.1%
2019-02-16 79.1215195875 80.8633626577 79.0986232004 79.5967533804 1.9亿 0.6%
2019-02-15 78.5838810934 80.3396491679 77.825332984 79.1506970975 2.1亿 0.72%
2019-02-14 80.5754293611 81.2148531449 78.0886109195 78.518658004 1.9亿 -2.55%
2019-02-13 82.7177795913 83.1718669963 80.1676370312 80.5319338041 2.1亿 -2.64%
2019-02-12 80.2056711715 83.3258523206 78.637345566 82.6753641268 2.3亿 3.08%
2019-02-11 75.5213918448 81.7775576725 74.7285004718 80.1602585863 2.2亿 6.14%
2019-02-10 74.2406234673 75.495970968 72.9994924005 75.495970968 1.7亿 1.69%
2019-02-09 73.8559261253 75.2962742412 73.0970631529 74.2314382238 1.6亿 0.51%
2019-02-08 67.2618592275 73.8533594702 66.8708268693 73.8533594702 1.8亿 9.8%
2019-02-07 65.7492025886 67.5651645631 65.6201989588 67.2497972866 1.5亿 2.28%
2019-02-06 68.3430239135 68.4159780939 65.4744397284 65.7084870291 1.8亿 -3.85%
2019-02-05 66.8549607917 68.6105253171 66.5343608183 68.1593280242 1.5亿 1.95%
2019-02-04 67.0258089074 67.3499739088 66.4067776857 67.0226977485 1.5亿 --
2019-02-03 67.9925322713 68.1013890609 66.2912419259 66.8955162198 1.6亿 -1.61%
2019-02-02 67.3900711933 68.0118081092 66.7372065113 67.9738211205 1.5亿 0.87%
2019-02-01 68.3466694325 68.5380538471 67.2576274604 67.48825411 1.7亿 -1.26%
2019-01-31 69.2688391054 69.8266086696 68.0682194605 68.2600958301 1.4亿 -1.46%
2019-01-30 68.1621372764 69.9553914686 67.2764759137 69.2998777299 1.5亿 1.67%
2019-01-29 68.0976028186 69.0590732899 66.9492546367 68.2497961647 1.6亿 0.22%
2019-01-28 71.4474377597 71.4593967599 66.7775110109 68.132015629 9.4亿 -4.64%
2019-01-27 74.1776750692 74.1776750692 71.3999000064 71.3999000064 1.6亿 -3.74%
2019-01-26 73.7933757603 74.7521021078 73.5142229186 74.1556957873 1.6亿 0.49%
2019-01-25 73.2423263455 74.4703864346 73.1705172751 73.8272425436 1.7亿 0.8%
2019-01-24 71.0676411713 74.1275063166 70.6045002743 73.0612068647 1.6亿 2.81%
2019-01-23 71.7770694148 73.6802285362 70.4365653605 71.0714974271 1.7亿 -0.98%
2019-01-22 69.9221699102 72.313015379 69.4235010282 71.7150989238 1.3亿 2.56%
2019-01-21 70.0413622889 70.3482203769 69.1230512377 69.907284423 1.6亿 -0.19%
2019-01-20 73.8699033559 74.0293767077 69.3075077175 69.8908356521 2.4亿 -5.39%
2019-01-19 71.7179023952 74.4908546539 71.5728578478 73.9657534001 1.7亿 3.13%
2019-01-18 72.4065880164 72.6654180893 71.0881824971 71.606708447 1.9亿 -1.1%
2019-01-17 71.5636746426 72.6143209164 70.6173355133 72.4077947772 1.6亿 1.18%
2019-01-16 70.6388635243 72.5427298585 70.2168442945 71.2800956973 1.5亿 0.91%
2019-01-15 72.9018844109 73.2737776353 69.851186064 70.7224230657 1.7亿 -2.99%
2019-01-14 70.4300662169 74.3982275382 69.749661916 72.9789932349 1.3亿 3.62%
2019-01-13 73.6081811577 74.3465023206 69.3582441664 70.2639963398 1.2亿 -4.54%
2019-01-12 73.87705622 74.6077050958 72.9879243459 73.6097842465 1.2亿 -0.36%
2019-01-11 73.6051618352 75.1459647346 72.7963811346 73.7826268668 1.1亿 0.24%
2019-01-10 85.8518677377 86.5711827737 71.921988154 73.7819008636 1.3亿 -14.06%
2019-01-09 81.676436478 87.309320548 81.5267706718 85.7992357756 1.0亿 5.05%
2019-01-08 83.4516479962 84.1285151392 80.9769175613 81.6792398361 9700.17万 -2.12%
2019-01-07 86.0029377301 86.716716497 82.8885053752 83.3403865053 1.1亿 -3.1%
2019-01-06 80.5782130356 86.3084198369 79.8734495656 85.83500286 1.0亿 6.52%
2019-01-05 81.0192363434 82.1006319828 80.2675884832 80.6091626437 1.1亿 -0.51%
2019-01-04 80.8796220355 82.9264294348 79.6022265875 81.1979667327 8803.45万 0.39%
2019-01-03 83.8956889892 84.6253823896 80.5136036298 80.8616818118 1.0亿 -3.62%
2019-01-02 81.31298231 84.5491332565 80.5800707897 84.0022266177 9783.79万 3.31%
2019-01-01 79.1627601325 81.2580234841 78.3151722662 81.0511418582 8807.87万 2.39%

回顶部