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

2020年最高价格/最低价格

H：¥725.77 / $99.87 (2020-08-19)
L：¥727.82 / $100.15 (2020-12-30)

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
2020-12-30 106.97 109.09 100.15 100.89 13.4亿 -5.68%
2020-12-29 111.74 112.55 103.86 106.99 15.4亿 -4.25%
2020-12-28 107.87 113.07 101.88 112 17.2亿 3.83%
2020-12-27 102.11 108.05 98.8835 108.05 13.3亿 5.82%
2020-12-26 94.1603 105.11 92.9637 102.24 11.5亿 8.58%
2020-12-25 96.8409 98.7732 87.2185 94.3194 10.8亿 -2.6%
2020-12-24 104.77 106.24 94.9381 97.0063 13.0亿 -7.41%
2020-12-23 105.37 107.03 96.3705 105.2 21.7亿 -0.16%
2020-12-22 112.6 119.56 102.03 105.22 17.1亿 -6.55%
2020-12-21 111.13 114.13 104.41 112.64 13.6亿 1.36%
2020-12-20 104.71 111.44 104.08 111.44 11.6亿 6.43%
2020-12-19 110.22 115.78 104.19 104.62 15.5亿 -5.08%
2020-12-18 102 110.49 101.57 110.49 13.8亿 8.32%
2020-12-17 95.8153 102.58 94.5914 102.58 9.1亿 7.06%
2020-12-16 95.891 97.5349 94.1886 95.8217 7.5亿 -0.07%
2020-12-15 97.8293 99.2717 94.3293 95.899 7.7亿 -1.97%
2020-12-14 95.5826 99.3341 93.71 98.116 8.7亿 2.65%
2020-12-13 93.6199 97.2747 92.9 95.5826 8.5亿 2.1%
2020-12-12 92.1145 94.68 87.84 93.45 8.5亿 1.45%
2020-12-11 93.5921 96.0329 90.9328 91.9081 4.8亿 -1.8%
2020-12-10 96.7921 97.4597 88.5843 93.6354 6.2亿 -3.26%
2020-12-09 102.19 103.37 95.313 96.4621 5.0亿 -5.61%
2020-12-08 100.94 104.37 100.54 102.3 4.8亿 1.35%
2020-12-07 102.54 104.66 99.2544 100.88 4.6亿 -1.62%
2020-12-06 103.95 104.18 96.7086 102.55 5.3亿 -1.35%
2020-12-05 107.48 110.83 102.67 103.63 6.0亿 -3.58%
2020-12-04 104.71 108.19 101.96 107.77 7.6亿 2.92%
2020-12-03 108.76 109.42 100.61 104.73 9.1亿 -3.71%
2020-12-02 113.7 117.94 101.42 108.92 13.0亿 -4.2%
2020-12-01 108.07 117.18 104.25 114.43 12.8亿 5.89%
2020-11-30 106.09 114.31 102.68 108.25 14.9亿 2.04%
2020-11-29 87.4628 108.96 87.165 106.44 10.1亿 21.7%
2020-11-28 89.5557 95.4732 83.7886 87.4953 9.5亿 -2.3%
2020-11-27 111.5 112.42 86.8599 89.3967 13.6亿 -19.82%
2020-11-26 120.41 120.95 107.1 111.52 15.4亿 -7.38%
2020-11-25 90.0127 123.12 89.5429 120.69 21.4亿 34.08%
2020-11-24 88.8454 94.2342 88.2463 90.2813 8.9亿 1.62%
2020-11-23 91.8102 95.5111 85.7393 88.7743 10.0亿 -3.31%
2020-11-22 83.2087 91.9921 82.6735 91.9921 7.2亿 10.56%
2020-11-21 84.2806 84.6994 81.1203 83.2993 4.5亿 -1.16%
2020-11-20 78.395 84.3861 77.8263 84.3861 5.2亿 7.64%
2020-11-19 81.2717 83.8892 77.0107 78.344 5.8亿 -3.6%
2020-11-18 81.2563 83.2263 79.8879 81.4345 5.3亿 0.22%
2020-11-17 75.337 81.5883 73.6029 81.4039 5.3亿 8.05%
2020-11-16 76.0228 78.0149 74.6607 75.3631 3.6亿 -0.87%
2020-11-15 76.2878 79.799 74.5511 75.964 3.7亿 -0.42%
2020-11-14 77.2819 80.3458 75.5563 76.3022 5.2亿 -1.27%
2020-11-13 70.8498 80.4133 68.4847 77.5192 6.0亿 9.41%
2020-11-12 67.74607705 71.37730075 67.74607705 70.65132395 3.9亿 4.29%
2020-11-11 66.80502797 69.1163812 66.57152451 67.76613597 4.4亿 1.44%
2020-11-10 68.87030164 69.14252917 66.71657725 66.74974358 4.2亿 -3.08%
2020-11-09 68.19264726 69.07210873 65.13424811 68.67806346 4.3亿 0.71%
2020-11-08 69.35193945 72.12501228 67.03123531 67.84109303 4.7亿 -2.18%
2020-11-07 67.08281951 70.56090854 66.93315217 68.9665997 5.8亿 2.81%
2020-11-06 62.94713753 66.20443907 62.94713753 65.97422651 4.6亿 4.81%
2020-11-05 64.26305305 64.49887519 62.32662688 63.00692964 3.7亿 -1.95%
2020-11-04 66.01635463 66.0455832 63.38695224 64.36784853 4.3亿 -2.5%
2020-11-03 68.64490152 69.3982554 65.34122353 66.03542005 4.6亿 -3.8%
2020-11-02 72.12164353 72.12164353 68.69427861 68.71268234 3.5亿 -4.73%
2020-11-01 69.82981068 72.32891935 68.68762927 71.88624514 5.5亿 2.94%
2020-10-31 67.53669879 70.54519386 64.65951934 70.19997964 6.0亿 3.94%
2020-10-30 67.81652666 68.79726637 65.95790219 67.64431349 4.4亿 -0.25%
2020-10-29 70.76817137 71.91348062 67.24044199 67.94454413 5.4亿 -3.99%
2020-10-28 70.6363514 71.10369192 68.69413698 70.7827232 5.7亿 0.21%
2020-10-27 70.62312186 72.42355787 70.02391178 70.1495139 4.2亿 -0.67%
2020-10-26 72.26151839 73.63619943 71.17735118 71.17735118 4.1亿 -1.5%
2020-10-25 72.51444174 72.86905125 71.15851672 72.34522256 4.2亿 -0.23%
2020-10-24 76.55494232 76.67053225 72.44593506 72.47459587 4.9亿 -5.33%
2020-10-23 76.04391256 77.7307345 74.4661903 76.22411741 6.2亿 0.24%
2020-10-22 72.77753419 76.53025151 70.44033333 76.12107439 6.1亿 4.59%
2020-10-21 71.40608657 77.71148927 70.66947725 72.66464244 9.4亿 1.76%
2020-10-20 66.85790955 71.5836029 66.14020461 71.5836029 5.1亿 7.07%
2020-10-19 65.89462233 67.30355797 65.75524018 66.84737921 4.0亿 1.45%
2020-10-18 66.07277133 66.54019093 65.48072589 65.82274397 4.4亿 -0.38%
2020-10-17 68.87655412 70.03096937 65.62466786 66.09682687 6.3亿 -4.04%
2020-10-16 69.90325139 70.39401911 68.33284038 69.04759277 5.7亿 -1.22%
2020-10-15 71.08557876 71.96498252 69.58356593 69.58356593 6.4亿 -2.11%
2020-10-14 72.42325676 73.31168238 70.93846363 71.22397299 6.6亿 -1.66%
2020-10-13 71.2000403 73.93033267 70.39614019 72.48165018 7.4亿 1.8%
2020-10-12 68.30634365 71.23438811 67.84391917 71.18484804 6.4亿 4.21%
2020-10-11 67.36425144 69.09162111 66.79098395 68.3027345 4.8亿 1.39%
2020-10-10 66.75111641 67.74121583 65.94723731 67.49220919 4.9亿 1.11%
2020-10-09 65.65871409 67.22390803 64.53453373 66.76309053 5.4亿 1.68%
2020-10-08 67.49798768 67.99752961 64.35465445 65.77626984 4.8亿 -2.55%
2020-10-07 66.27818138 67.60880659 65.56603414 67.55173643 4.7亿 1.92%
2020-10-06 66.11452267 66.68963999 65.67881917 66.40843286 4.2亿 0.44%
2020-10-05 66.18232873 66.71145824 65.19563415 66.1860611 3.5亿 0.01%
2020-10-04 65.09559764 66.46667365 65.09559764 66.30542251 3.6亿 1.86%
2020-10-03 69.06166693 69.06166693 64.5480054 65.28487109 5.1亿 -5.47%
2020-10-02 67.97853952 70.97114316 67.54570581 69.48661563 4.3亿 2.22%
2020-10-01 66.98569009 68.76068614 66.82078713 67.98886619 4.7亿 1.5%
2020-09-30 69.51880256 69.68499724 67.15590331 67.19555808 4.6亿 -3.34%
2020-09-29 68.41339695 69.94524139 68.12452656 69.50369794 4.8亿 1.59%
2020-09-28 69.14512329 69.96816326 67.31006669 68.26586077 4.7亿 -1.27%
2020-09-27 68.15574602 69.88771338 68.04714221 69.26577441 4.9亿 1.63%
2020-09-26 68.1670124 68.27840611 66.6793031 68.17352621 5.4亿 0.01%
2020-09-25 67.29626111 67.76693456 64.5962034 67.76693456 4.4亿 0.7%
2020-09-24 68.67597861 68.81112657 66.74361033 67.3209628 4.6亿 -1.97%
2020-09-23 65.83907661 68.90163737 65.44598695 68.60840473 5.0亿 4.21%
2020-09-22 70.26879246 71.58699372 65.58778052 66.0965064 5.8亿 -5.94%
2020-09-21 72.98700995 73.41647788 70.02043567 70.41677923 5.3亿 -3.52%
2020-09-20 72.3407902 73.36567229 70.78019038 73.11914706 5.7亿 1.08%
2020-09-19 72.20005076 73.64597797 71.79131182 72.26040449 5.2亿 0.08%
2020-09-18 74.13536512 74.48542053 71.64543372 72.4024384 5.3亿 -2.34%
2020-09-17 74.22835847 74.68666711 71.42898808 73.96447575 4.6亿 -0.36%
2020-09-16 76.64175404 76.79367383 73.50961542 74.13482828 5.8亿 -3.27%
2020-09-15 74.23785729 76.84911784 74.02778777 76.79903744 6.9亿 3.45%
2020-09-14 79.26918914 79.92999127 74.09293025 74.09293025 7.6亿 -6.53%
2020-09-13 76.76925639 79.34702028 75.76965672 79.34702028 5.3亿 3.36%
2020-09-12 77.08087381 77.41021842 75.1305979 76.52523864 5.4亿 -0.72%
2020-09-11 77.20525752 77.76109588 75.11669125 76.98987426 4.9亿 -0.28%
2020-09-10 73.30770368 77.2894664 70.77055402 77.11104502 5.6亿 5.19%
2020-09-09 68.78996818 77.66010043 68.78996818 73.38461957 8.1亿 6.68%
2020-09-08 69.37697177 71.69943271 66.24576195 68.82471289 5.6亿 -0.8%
2020-09-07 70.00235937 70.9632543 65.33061851 69.69154447 6.7亿 -0.44%
2020-09-06 70.68574077 73.99292688 67.39146205 69.81647864 6.5亿 -1.23%
2020-09-05 75.9091231 76.80575694 64.15877739 71.06251413 8.3亿 -6.38%
2020-09-04 81.64964055 83.78888977 74.93246849 76.09030336 5.9亿 -6.81%
2020-09-03 88.4506941 90.47678557 81.21153538 81.99980094 7.5亿 -7.29%
2020-09-02 87.31307774 88.68168036 85.28292268 88.68168036 7.4亿 1.57%
2020-09-01 87.64200356 88.95192367 85.97096464 87.18292099 5.9亿 -0.52%
2020-08-31 85.41204836 88.19208369 85.12880839 87.74051488 6.2亿 2.73%
2020-08-30 85.47594313 86.29231406 84.33450666 85.42301795 5.3亿 -0.06%
2020-08-29 84.02454868 85.83212401 82.31695968 85.81876879 6.7亿 2.14%
2020-08-28 87.21306468 87.25852772 83.48501336 84.12879055 6.3亿 -3.54%
2020-08-27 86.88095918 87.43625393 83.13253826 87.03383289 7.9亿 0.18%
2020-08-26 91.22620643 92.26092331 86.49467359 87.16112055 5.7亿 -4.46%
2020-08-25 91.7213044 93.10181207 89.65355088 91.25661621 5.7亿 -0.51%
2020-08-24 88.90168009 91.40719196 88.03974533 91.40719196 5.4亿 2.82%
2020-08-23 91.86445299 92.11544098 85.41693104 88.8971719 6.4亿 -3.23%
2020-08-22 91.50885863 95.47319205 89.54548284 92.00607339 7.9亿 0.54%
2020-08-21 91.26354763 91.48696369 87.39773931 91.48398052 6.3亿 0.24%
2020-08-20 93.07765511 94.60738669 88.24445925 91.09982344 6.7亿 -2.12%
2020-08-19 98.08549296 99.8676756 92.5825289 93.01671443 6.8亿 -5.17%
2020-08-18 94.26358859 99.72882684 92.78125468 98.15819653 8.0亿 4.13%
2020-08-17 93.72557208 95.42548758 91.9003575 94.31500776 7.3亿 0.63%
2020-08-16 91.08652003 94.29461396 91.03261236 93.46650277 7.6亿 2.61%
2020-08-15 88.24952373 92.47603792 87.78841144 91.02844039 7.2亿 3.15%
2020-08-14 91.85723207 92.12554703 86.51885472 88.38083262 8.2亿 -3.78%
2020-08-13 89.79933447 91.92597068 85.17648677 91.60840358 10.1亿 2.01%
2020-08-12 97.14330221 97.14330221 89.28430809 90.02933264 7.5亿 -7.32%
2020-08-11 95.74750967 98.81260577 94.85397153 97.12694764 9.0亿 1.44%
2020-08-10 100.40076022 100.40076022 95.33344996 95.85096043 8.9亿 -4.53%
2020-08-09 98.32758353 101.89935541 93.51970856 100.35857256 10.5亿 2.07%
2020-08-08 101.50432358 104.28003246 96.78432333 97.86305308 11.4亿 -3.59%
2020-08-07 88.46759459 102.11366964 88.20896711 101.92010484 12.4亿 15.21%
2020-08-06 87.06870115 89.22046151 85.87049857 88.32010914 6.8亿 1.44%
2020-08-05 89.22636125 89.33616748 85.71231928 86.86765698 7.5亿 -2.64%
2020-08-04 84.37743942 89.60520461 84.37743942 88.7068837 8.2亿 5.13%
2020-08-03 88.0090342 95.36814137 83.24036944 84.2793619 12.2亿 -4.24%
2020-08-02 81.93964258 86.45153838 81.93823871 86.45153838 8.7亿 5.51%
2020-08-01 81.00116253 82.49065614 80.19049946 81.97180327 6.1亿 1.2%
2020-07-31 82.91675343 83.29405485 79.77565491 80.78496176 5.9亿 -2.57%
2020-07-30 78.99630052 84.33547332 78.95989495 82.59884966 8.4亿 4.56%
2020-07-29 74.57932969 80.45739864 74.57932969 80.45739864 8.5亿 7.88%
2020-07-28 74.84322972 76.97412866 73.54306232 74.54616424 7.3亿 -0.4%
2020-07-27 72.97949947 77.26029157 72.8581816 74.85990328 7.2亿 2.58%
2020-07-26 71.78412458 73.50658762 71.34449335 72.95557751 5.8亿 1.63%
2020-07-25 73.13148312 73.92267006 71.45692931 71.73005532 5.8亿 -1.92%
2020-07-24 72.00923468 73.49767031 71.50774613 73.15235418 5.7亿 1.59%
2020-07-23 70.89820837 72.39780048 70.46592332 71.98627279 5.9亿 1.53%
2020-07-22 69.88956305 70.99029801 68.76469284 70.87219009 6.0亿 1.41%
2020-07-21 68.82818018 70.50064504 68.82818018 69.86962393 5.5亿 1.51%
2020-07-20 69.36029126 69.86897476 68.76300566 68.84429313 5.2亿 -0.74%
2020-07-19 69.73455489 69.74298241 68.82291469 69.39561444 4.9亿 -0.49%
2020-07-18 69.52091539 70.13639167 68.82146475 69.75731283 4.9亿 0.34%
2020-07-17 71.20069668 71.47485398 68.29336938 69.44953592 5.1亿 -2.46%
2020-07-16 71.87613017 72.52479857 70.80923219 71.10525739 5.3亿 -1.07%
2020-07-15 74.07793214 74.12399612 70.19103176 71.83964813 5.6亿 -3.02%
2020-07-14 71.72594104 75.51393753 71.23907558 73.96406811 6.2亿 3.12%
2020-07-13 72.1531418 72.99345621 71.17872877 71.65746938 5.5亿 -0.69%
2020-07-12 71.14418064 72.27391757 70.99467208 71.98349178 5.1亿 1.18%
2020-07-11 71.05630268 71.95161393 70.39155777 71.37014347 4.9亿 0.44%
2020-07-10 72.56053766 73.7070481 70.79347748 70.8828245 5.1亿 -2.31%
2020-07-09 70.35376368 73.16503119 69.62469411 72.51309515 5.6亿 3.07%
2020-07-08 69.75971979 70.79184274 69.15623439 70.40486313 5.3亿 0.92%
2020-07-07 66.83158554 69.64929622 66.06656002 69.64929622 5.1亿 4.22%
2020-07-06 67.17679219 68.13023002 66.65264359 66.87736329 4.4亿 -0.45%
2020-07-05 66.69530683 67.50496935 66.4461927 67.27803828 4.5亿 0.87%
2020-07-04 66.50077624 67.17590168 66.08213155 66.73253621 4.6亿 0.35%
2020-07-03 68.6166738 69.11413698 66.57179208 66.57179208 4.6亿 -2.98%
2020-07-02 68.25049325 68.67642512 67.43449601 68.65236789 4.4亿 0.59%
2020-07-01 67.47667848 69.26342054 67.31105605 68.27301324 4.6亿 1.18%
2020-06-30 68.26834346 68.62842648 66.96083764 67.58627869 4.5亿 -1%
2020-06-29 70.01350897 70.01350897 65.92479542 68.25069841 4.7亿 -2.52%
2020-06-28 70.37550056 71.18020564 70.03884231 70.03884231 3.9亿 -0.48%
2020-06-27 71.19964095 71.71511712 69.83993927 70.31614417 4.2亿 -1.24%
2020-06-26 71.58352544 72.70621237 70.58930323 71.23983481 4.5亿 -0.48%
2020-06-25 73.6850869 76.17207376 70.97549776 71.17756863 5.4亿 -3.4%
2020-06-24 71.97285979 73.73196595 71.5817137 73.73196595 5.2亿 2.44%
2020-06-23 71.1945795 72.00532091 69.99053985 72.00532091 4.9亿 1.14%
2020-06-22 69.70906498 71.31806287 69.62730017 71.20186194 4.7亿 2.14%
2020-06-21 71.23771748 71.23771748 69.45279034 69.70847392 4.7亿 -2.15%
2020-06-20 71.6897492 72.03550073 70.02852892 71.24354326 4.5亿 -0.62%
2020-06-19 72.53000969 72.60494723 71.68198364 71.68401968 4.5亿 -1.17%
2020-06-18 72.0832169 73.4880439 72.0832169 72.48643652 4.5亿 0.56%
2020-06-17 71.16627419 73.12660502 71.04387471 72.10901147 4.8亿 1.32%
2020-06-16 73.24833996 73.36793467 69.2406976 71.05602066 4.8亿 -2.99%
2020-06-15 73.58203635 74.32022481 73.02449758 73.33154838 4.6亿 -0.34%
2020-06-14 74.16088899 74.55101021 72.87085531 73.57475973 4.6亿 -0.79%
2020-06-13 76.42648909 83.55366026 71.5589881 74.15025569 5.1亿 -2.98%
2020-06-12 77.69360035 78.63486757 76.35040496 76.35040496 5.2亿 -1.73%
2020-06-11 77.24689186 78.20146781 76.96043108 77.70772126 4.7亿 0.6%
2020-06-10 77.31981876 77.87275389 76.82424433 77.2810633 4.2亿 -0.05%
2020-06-09 76.86224762 78.29087786 76.33911651 77.3438391 4.6亿 0.63%
2020-06-08 78.80566581 78.82574175 76.28574213 76.93877141 4.4亿 -2.37%
2020-06-07 78.38025406 78.97171151 77.32434777 78.78696724 3.7亿 0.52%
2020-06-06 78.27547438 79.62482711 77.45142069 78.50415509 4.3亿 0.29%
2020-06-05 77.6155945 78.98455654 76.98234675 78.56891523 4.3亿 1.23%
2020-06-04 77.99720305 78.69866399 76.84936374 77.70434976 4.9亿 -0.38%
2020-06-03 77.34943428 81.90931767 76.71939855 78.02690692 6.3亿 0.88%
2020-06-02 77.8802276 78.44696854 75.95556512 77.37594137 5.6亿 -0.65%
2020-06-01 77.24214628 80.31491597 76.90583733 77.87063594 5.9亿 0.81%
2020-05-31 74.11107708 77.7898993 73.70945397 77.26326683 5.1亿 4.25%
2020-05-30 74.56008357 75.40222468 73.62704974 74.17217428 4.5亿 -0.52%
2020-05-29 73.82586929 74.69218485 72.61102316 74.60851189 4.4亿 1.06%
2020-05-28 71.84758574 74.4594928 71.57242912 73.76788157 4.5亿 2.67%
2020-05-27 72.5602535 73.80238252 71.59921478 71.59921478 4.3亿 -1.32%
2020-05-26 73.19317176 74.23342798 72.0358006 72.62862291 4.7亿 -0.77%
2020-05-25 74.38494628 75.39332672 73.07085209 73.62239343 4.5亿 -1.03%
2020-05-24 75.14591087 75.68403387 73.48260613 74.42006163 5.3亿 -0.97%
2020-05-23 72.97371582 75.333924 71.37806562 75.01250719 5.1亿 2.79%
2020-05-22 75.03927461 78.18617029 72.39910738 73.1345558 5.4亿 -2.54%
2020-05-21 75.57991476 78.18073001 75.2787412 75.2787412 5.4亿 -0.4%
2020-05-20 75.61365989 76.27412265 74.17235802 75.5994636 5.1亿 -0.02%
2020-05-19 76.27923384 77.83580277 74.82079309 75.62036548 6.1亿 -0.86%
2020-05-18 73.85187177 76.52670313 72.92665404 76.31740461 5.6亿 3.34%
2020-05-17 73.32952587 74.51319965 72.18190213 73.85697148 5.1亿 0.72%
2020-05-16 74.56180882 74.65431843 73.00752088 73.40743376 5.7亿 -1.55%
2020-05-15 74.11340691 75.22549722 73.19331954 74.57382218 6.0亿 0.62%
2020-05-14 73.53048223 74.17460259 71.75920324 74.14201918 5.7亿 0.83%
2020-05-13 70.56391654 74.36833391 66.88257506 73.55320704 7.1亿 4.24%
2020-05-12 71.39991044 73.08502812 69.23893736 70.66008411 6.9亿 -1.04%
2020-05-11 81.35664408 81.62827209 71.12335788 71.49047228 7.7亿 -12.13%
2020-05-10 78.82302396 82.65865537 78.82302396 81.41434498 8.0亿 3.29%
2020-05-09 77.44656851 79.55557846 77.18828528 78.92992834 6.5亿 1.92%
2020-05-08 79.9018904 80.02130726 77.12469728 77.4626676 5.5亿 -3.05%
2020-05-07 78.97680245 80.97856367 78.5660328 79.90635388 5.4亿 1.18%
2020-05-06 79.43893526 80.86443714 78.39533728 78.97388712 5.6亿 -0.59%
2020-05-05 80.56721466 81.12059909 75.83186876 79.6560115 6.3亿 -1.13%
2020-05-04 82.23931079 83.16389311 80.21421046 80.48434507 6.1亿 -2.13%
2020-05-03 81.68822541 83.0006013 81.12660292 82.26053816 5.7亿 0.7%
2020-05-02 82.68211571 83.58690023 80.7357855 81.89811045 7.1亿 -0.95%
2020-05-01 84.84310646 88.68432663 81.76151224 82.76891115 10.7亿 -2.44%
2020-04-30 81.83243142 84.86816696 81.83060824 84.86816696 7.4亿 3.71%
2020-04-29 81.17039997 83.07332231 80.32543288 81.8197245 7.1亿 0.8%
2020-04-28 83.23824624 84.51390955 80.82371601 81.41740115 8.3亿 -2.19%
2020-04-27 83.85180876 87.09367304 83.06814538 83.06814538 8.6亿 -0.93%
2020-04-26 81.45871224 85.97091454 80.61683903 83.81367208 7.6亿 2.89%
2020-04-25 82.79079743 82.79079743 80.60079832 81.51974539 7.0亿 -1.54%
2020-04-24 79.4577168 82.67952163 79.37295864 82.45753807 9.2亿 3.78%
2020-04-23 73.89876965 79.56385749 73.82882783 79.45958755 8.4亿 7.52%
2020-04-22 78.53429072 79.34380659 73.06534641 73.91689813 7.7亿 -5.88%
2020-04-21 79.60203169 82.83311341 76.78240566 78.55456035 9.2亿 -1.32%
2020-04-20 79.51973174 81.71685807 77.92263662 79.6017873 7.7亿 0.1%
2020-04-19 74.91416642 79.78964296 74.71684917 79.74074053 7.5亿 6.44%
2020-04-18 75.36503228 76.73293851 74.51226113 74.87292126 6.3亿 -0.65%
2020-04-17 71.12415063 76.82021653 67.95469123 75.63043793 7.7亿 6.34%
2020-04-16 73.25665723 73.7092658 70.87636163 71.03030753 5.5亿 -3.04%
2020-04-15 72.46594963 74.27253649 72.02929526 73.38093917 5.8亿 1.26%
2020-04-14 76.09455724 77.41059554 70.91463389 72.53269336 7.1亿 -4.68%
2020-04-13 74.79644561 75.93574835 72.91589334 75.93517365 6.6亿 1.52%
2020-04-12 71.169009 77.25143018 71.16843658 74.46340335 7.2亿 4.63%
2020-04-11 78.76885622 83.49305877 70.87798023 70.87798023 8.5亿 -10.02%
2020-04-10 74.75964916 79.73274906 73.90017674 78.85984768 7.4亿 5.48%
2020-04-09 74.53568872 76.12660416 70.55649674 74.55667593 7.0亿 0.03%
2020-04-08 71.21465424 75.49633361 70.32687084 74.40007802 6.9亿 4.47%
2020-04-07 67.73390697 70.84297435 66.2351432 70.84297435 5.8亿 4.59%
2020-04-06 68.02262723 68.60015047 67.25642366 67.73987438 4.9亿 -0.42%
2020-04-05 67.48234741 69.02918113 66.60041112 67.93503161 5.3亿 0.67%
2020-04-04 67.36250036 70.51562404 66.79279339 67.63784232 5.8亿 0.41%
2020-04-03 63.14664807 66.83319216 62.35542988 66.83319216 5.0亿 5.84%
2020-04-02 64.81284807 65.79986781 63.57128133 63.65152112 4.6亿 -1.79%
2020-04-01 64.26350848 66.48486191 64.06880283 64.92459618 4.9亿 1.03%
2020-03-31 63.98917988 64.57427415 60.67909097 64.29660114 4.6亿 0.48%
2020-03-30 64.68647165 65.80589148 62.53655242 64.13638318 3.9亿 -0.85%
2020-03-29 67.28228365 72.52138434 62.84855014 64.80379096 5.4亿 -3.68%
2020-03-28 66.85576628 69.59532409 66.76243331 67.42291371 3.7亿 0.85%
2020-03-27 67.00096843 68.77929981 66.79457428 67.01139899 3.8亿 0.02%
2020-03-26 68.46865937 70.06315575 66.78237372 67.04860588 4.6亿 -2.07%
2020-03-25 63.92513683 68.546134 63.92513683 68.546134 4.9亿 7.23%
2020-03-24 68.51522725 68.51522725 62.12157784 67.53169803 5.7亿 -1.44%
2020-03-23 73.02713461 74.79139399 66.9998942 68.22518973 6.7亿 -6.58%
2020-03-22 70.94141962 76.41526293 65.45432907 72.58916026 9.5亿 2.32%
2020-03-21 61.94055865 71.15779947 61.94055865 68.09762409 7.3亿 9.94%
2020-03-20 49.65348697 62.51961861 49.65348697 62.3907486 8.2亿 25.65%
2020-03-19 45.7208616 50.16167001 45.24918259 49.66187684 4.6亿 8.62%
2020-03-18 44.05175679 46.35359686 42.40169739 45.63734351 4.0亿 3.6%
2020-03-17 47.02662881 50.38828657 40.08185759 44.15898457 4.2亿 -6.1%
2020-03-16 47.61421718 48.34465521 45.76116989 46.94624957 3.6亿 -1.4%
2020-03-15 46.30097163 51.38272006 44.40390899 47.59601944 3.9亿 2.8%
2020-03-14 52.36946332 53.619096 35.53628104 47.18984814 5.3亿 -9.89%
2020-03-13 72.73826177 72.84441059 48.57274793 52.13737636 4.9亿 -28.32%
2020-03-12 72.55873838 75.96752346 72.00403534 72.49460985 4.8亿 -0.09%
2020-03-11 69.7086253 75.29568333 69.52437343 72.4588078 5.0亿 3.95%
2020-03-10 79.02864893 79.47498558 68.76537252 69.95039541 5.7亿 -11.49%
2020-03-09 92.27546916 92.59277998 78.88445103 79.01387614 5.2亿 -14.37%
2020-03-08 90.89147778 93.47852905 90.89147778 92.28929891 4.6亿 1.54%
2020-03-07 90.88305707 93.32354503 89.66989384 90.91160689 4.6亿 0.03%
2020-03-06 86.66985243 92.35359034 86.11811067 90.94181808 4.6亿 4.93%
2020-03-05 88.00406858 89.79647352 86.67279074 86.67279074 4.9亿 -1.51%
2020-03-04 89.86478988 91.38541915 87.83257222 88.04365519 5.6亿 -2.03%
2020-03-03 86.80185423 90.12880394 83.95712101 89.66025726 5.8亿 3.29%
2020-03-02 87.79119955 89.55662246 85.5140129 86.68284131 5.2亿 -1.26%
2020-03-01 90.92453603 90.92453603 86.39684254 87.6563708 5.8亿 -3.59%
2020-02-29 88.70105172 93.08669859 84.12657099 91.0223311 7.9亿 2.62%
2020-02-28 87.94238884 88.82076502 80.19467175 88.60458408 7.3亿 0.75%
2020-02-27 96.73639777 97.73529686 87.00263202 87.79783429 6.4亿 -9.24%
2020-02-26 103.581534 104.129664 97.05007528 97.276465 6.1亿 -6.09%
2020-02-25 107.324646 108.675397 103.501375 103.531448 5.8亿 -3.53%
2020-02-24 105.147306 109.70433 104.038079 107.287235 6.5亿 2.04%
2020-02-23 106.25782 109.55619 104.620381 105.103258 6.8亿 -1.09%
2020-02-22 103.35278408 107.28177 101.43748798 106.21372 6.5亿 2.77%
2020-02-21 113.97791 115.122451 101.92254112 103.5144521 7.0亿 -9.18%
2020-02-20 112.750993 116.761745 112.363775 114.216286 5.9亿 1.3%
2020-02-19 113.836496 116.374099 108.645673 112.637322 6.5亿 -1.05%
2020-02-18 117.757789 117.759332 102.807982 113.778012 8.5亿 -3.38%
2020-02-17 127.840699 128.265099 116.158928 116.844411 7.2亿 -8.6%
2020-02-16 130.127799 133.32857 127.464292 127.464292 6.0亿 -2.05%
2020-02-15 131.195402 132.094941 128.436102 130.275871 6.3亿 -0.7%
2020-02-14 132.272833 136.461837 128.722402 131.528102 8.4亿 -0.56%
2020-02-13 127.59038 135.975288 127.236402 132.198342 8.4亿 3.61%
2020-02-12 126.435021 127.614715 123.949012 127.614715 6.1亿 0.93%
2020-02-11 126.828093 127.835189 123.234194 126.79164 6.8亿 -0.03%
2020-02-10 124.678252 130.174181 124.182749 126.676964 8.2亿 1.6%
2020-02-09 119.684772 128.428037 114.600594 124.824838 9.4亿 4.29%
2020-02-08 120.356666 122.600666 118.486392 119.727856 6.4亿 -0.52%
2020-02-07 121.439954 124.117043 118.614597 120.101054 7.5亿 -1.1%
2020-02-06 111.071401 122.158222 109.968077 121.349308 7.3亿 9.25%
2020-02-05 116.032464 117.785993 109.5667 111.076633 5.4亿 -4.27%
2020-02-04 117.392675 118.077993 115.767575 115.767575 5.5亿 -1.38%
2020-02-03 117.302412 118.171644 115.040242 117.363497 5.6亿 0.05%
2020-02-02 116.76751 119.942649 115.223007 117.120547 6.0亿 0.3%
2020-02-01 123.661465 123.910962 114.67382 116.786699 7.7亿 -5.56%
2020-01-31 115.586279 125.823678 115.586279 123.65892 10.4亿 6.98%
2020-01-30 113.447782 119.53303 112.228249 115.765161 7.8亿 2.04%
2020-01-29 118.372838 118.372838 111.563294 113.385864 8.1亿 -4.21%
2020-01-28 108.507807 119.178671 108.36692 118.760635 9.0亿 9.45%
2020-01-27 98.90968195 111.338445 98.67345533 108.487547 7.5亿 9.68%
2020-01-26 102.945256 103.380284 97.61617183 99.00025179 4.5亿 -3.83%
2020-01-25 102.11472246 103.66650789 93.99225237 103.106577 6.4亿 0.97%
2020-01-24 107.945665 108.394426 101.34381542 102.39067846 5.7亿 -5.15%
2020-01-23 111.135663 112.482715 106.134615 107.979343 6.4亿 -2.84%
2020-01-22 113.739678 114.728444 107.815016 110.94607 8.0亿 -2.46%
2020-01-21 98.55377322 114.595403 98.55377322 114.595403 9.5亿 16.28%
2020-01-20 106.075024 108.7368 93.09610403 98.62787678 8.5亿 -7.02%
2020-01-19 118.670106 118.670106 102.13614703 105.593559 11.3亿 -11.02%
2020-01-18 123.218085 129.304832 114.722249 119.352382 12.2亿 -3.14%
2020-01-17 115.969041 141.349849 113.35108 123.151043 19.4亿 6.19%
2020-01-16 87.51318393 133.52856419 80.12583169 111.095814 19.1亿 26.95%
2020-01-15 64.8771757 88.36158783 64.7487177 86.58454665 9.0亿 33.46%
2020-01-14 65.7626793 66.40499987 63.75480311 64.8991393 2.9亿 -1.31%
2020-01-13 61.75583147 67.50315729 61.75583147 66.11350772 4.7亿 7.06%
2020-01-12 55.15509445 63.21861956 54.73830926 62.43308275 4.1亿 13.2%
2020-01-11 51.83035862 56.07961283 50.00690668 55.21168684 2.2亿 6.52%
2020-01-10 53.90688634 53.90688634 51.32183079 51.98900164 1.5亿 -3.56%
2020-01-09 54.15580112 56.7439561 53.54301927 53.87377943 1.9亿 -0.52%
2020-01-08 55.02961998 57.28424927 53.71428099 53.88104634 2.7亿 -2.09%
2020-01-07 50.77118745 56.38599243 50.53452445 54.88370703 3.8亿 8.1%
2020-01-06 43.5610601 50.50632938 43.3261608 50.50632938 3.4亿 15.94%
2020-01-05 42.69032775 43.83580312 42.58869136 43.56606973 1.0亿 2.05%
2020-01-04 41.04823727 42.97437135 40.284326 42.711724 9694.39万 4.05%
2020-01-03 42.12926426 42.43372409 40.98794112 41.06423753 7685.05万 -2.53%
2020-01-02 41.78653119 42.21058562 41.03861882 42.15416876 8333.88万 0.88%
2020-01-01 42.93886409 43.02216628 41.74214696 41.79737565 9709.6万 -2.66%

回顶部