nrg币今日最新价格 实时

$ 0.064524 涨幅：-2.06%
更新时间：2024-10-06 06:55:05

24H最高/最低价格

H：¥0.9011 / $0.128385
L：¥0.8143 / $0.116028

2019年最高价格/最低价格

H：¥69.47 / $9.9 (2019-06-25)
L：¥3.65 / $0.52 (2019-02-06)

历史最高/最低价格

H：¥71.52 / $10.19
L：¥0.2088 / $0.02974426

Energi交易平台推荐

欧易OKX 币安Binance
nrg走势图加载中...
  • nrg币历史价格表
  • nrg币概况
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 1.96591366 2.06090304 1.92966152 1.99119926 31.73万 1.29%
2019-12-29 1.97804726 2.01553451 1.93897494 1.9652827 28.01万 -0.65%
2019-12-28 1.96717134 2.08108499 1.95160339 1.9768712 32.87万 0.49%
2019-12-27 1.99434645 2.05862453 1.96046436 1.96811301 24.59万 -1.32%
2019-12-26 2.05590553 2.12599925 1.92604804 1.99135989 39.71万 -3.14%
2019-12-25 2.10705764 2.1289475 2.01009644 2.05953508 45.98万 -2.26%
2019-12-24 2.03118107 2.17458368 2.02972318 2.10804923 28.5万 3.78%
2019-12-23 2.06000197 2.14388302 2.0303847 2.0343388 31.38万 -1.25%
2019-12-22 2.052093 2.15433317 2.04138057 2.05968907 32.64万 0.37%
2019-12-21 2.18034995 2.19369663 2.0496275 2.06096501 31.38万 -5.48%
2019-12-20 2.08976606 2.2344203 2.04556894 2.18437725 31.87万 4.53%
2019-12-19 1.89016228 2.08966595 1.839946 2.08689876 36.59万 10.41%
2019-12-18 1.98438824 2.0410467 1.88830836 1.88830836 32.82万 -4.84%
2019-12-17 2.05336272 2.08033138 1.9548201 1.97791052 33.53万 -3.67%
2019-12-16 2.0376404 2.11002168 2.0356901 2.0541893 36.51万 0.81%
2019-12-15 2.14035592 2.16482192 2.04415102 2.0483622 27.03万 -4.3%
2019-12-14 2.09382246 2.2173416 2.07215312 2.14013388 31.34万 2.21%
2019-12-13 1.9365916 2.21194272 1.9365916 2.09578662 56.2万 8.22%
2019-12-12 2.24555354 2.26485996 1.924546 1.93878525 34.11万 -13.66%
2019-12-11 2.56267652 2.60848474 2.23799015 2.26086942 33.45万 -11.78%
2019-12-10 2.30718984 2.85590327 2.22632121 2.56706649 78.01万 11.26%
2019-12-09 1.81361522 2.43126167 1.7144787 2.292344 65.47万 26.4%
2019-12-08 1.72664825 2.00294976 1.70247424 1.81812658 40.96万 5.3%
2019-12-07 1.41021572 1.78977812 1.38360284 1.72685613 33.5万 22.45%
2019-12-06 1.33402815 1.52290656 1.320728 1.41144012 23.88万 5.8%
2019-12-05 1.4114895 1.53756864 1.24861808 1.3239819 24.66万 -6.2%
2019-12-04 1.50372624 1.61102273 1.38281948 1.43708877 34.2万 -4.43%
2019-12-03 1.34787183 1.6779284 1.32873956 1.49155923 54.85万 10.66%
2019-12-02 1.2220049 1.58686846 1.19044734 1.34709632 50.49万 10.24%
2019-12-01 1.66267324 1.6855233 1.04129755 1.21702311 58.66万 -26.8%
2019-11-30 1.61323786 1.66399204 1.51957056 1.66399204 32.77万 3.15%
2019-11-29 1.5042616 1.65265312 1.4999188 1.62003698 24.17万 7.7%
2019-11-28 1.57428113 1.65227095 1.5057594 1.51049296 31.69万 -4.05%
2019-11-27 1.71476432 1.72007941 1.56217384 1.57296291 25.76万 -8.27%
2019-11-26 1.63321468 1.74486926 1.49907296 1.7097816 28.68万 4.69%
2019-11-25 1.77848908 1.78623864 1.62855843 1.62976888 119.96万 -8.36%
2019-11-24 1.7403656 1.78126966 1.73388227 1.78053676 132.19万 2.31%
2019-11-23 1.7881902 1.79558138 1.73537792 1.74179056 119.43万 -2.59%
2019-11-22 1.8031564 1.85196346 1.7755646 1.79375051 136.72万 -0.52%
2019-11-21 1.83554198 1.85227382 1.79844993 1.81131015 134.47万 -1.32%
2019-11-20 1.8729817 1.88222419 1.82166996 1.83837221 136.35万 -1.85%
2019-11-19 1.8587345 1.93216648 1.83569205 1.87219225 135.42万 0.72%
2019-11-18 1.94058026 1.94898929 1.85095999 1.86222421 129.2万 -4.04%
2019-11-17 2.44318537 2.45926984 1.92509836 1.94500188 117.65万 -20.39%
2019-11-16 2.44976433 2.4778547 2.43334432 2.43806839 175.5万 -0.48%
2019-11-15 2.46599679 2.49676583 2.42838972 2.45330134 190.45万 -0.51%
2019-11-14 2.49561347 2.52027936 2.45026172 2.47904986 185.53万 -0.66%
2019-11-13 2.48832348 2.51097649 2.46889291 2.49226009 178.6万 0.16%
2019-11-12 2.4958345 2.54370655 2.4672593 2.48415802 181.72万 -0.47%
2019-11-11 2.50921359 2.52479284 2.48362478 2.49551065 185.1万 -0.55%
2019-11-10 2.51768563 2.52455109 2.47242169 2.50086453 187.28万 -0.67%
2019-11-09 2.54435409 2.54809773 2.49997408 2.52081888 176.52万 -0.92%
2019-11-08 2.52978218 2.54547574 2.50489927 2.53966682 201.38万 0.39%
2019-11-07 2.52890332 2.55103087 2.51089716 2.52826848 188.4万 -0.03%
2019-11-06 2.51398377 2.54813266 2.48965388 2.53426469 193.53万 0.81%
2019-11-05 2.50761582 2.54813522 2.47353359 2.5265252 165.07万 0.75%
2019-11-04 2.54673564 2.54673564 2.47545448 2.50127452 177.14万 -1.79%
2019-11-03 2.54450081 2.57272168 2.4971418 2.54199727 189.67万 -0.1%
2019-11-02 2.55802622 2.60080874 2.51364272 2.54489775 186.77万 -0.51%
2019-11-01 2.54558158 2.58343744 2.4770411 2.55214037 180.14万 0.26%
2019-10-31 2.56847783 2.62117664 2.46714238 2.54214092 187.1万 -1.03%
2019-10-30 2.56436637 2.60705843 2.47578604 2.5627315 204.04万 -0.06%
2019-10-29 2.63412927 2.66984378 2.47241984 2.56732709 190.24万 -2.54%
2019-10-28 2.60020248 2.63512141 2.51366378 2.63512141 195.8万 1.34%
2019-10-27 2.5545598 2.67333917 2.54171691 2.59782583 160.62万 1.69%
2019-10-26 2.47423648 2.54859858 2.46251836 2.54859858 182.19万 3.01%
2019-10-25 2.47799155 2.51259196 2.45094849 2.47405478 178.5万 -0.16%
2019-10-24 2.53256815 2.60250434 2.47275724 2.48602474 171.9万 -1.84%
2019-10-23 2.53564652 2.58803517 2.47877422 2.5320541 174.92万 -0.14%
2019-10-22 2.53909971 2.64306437 2.48458444 2.53103408 178.15万 -0.32%
2019-10-21 2.49867408 2.54114015 2.47365963 2.51796565 168.07万 0.77%
2019-10-20 2.5155849 2.54290038 2.468857 2.50712191 172.76万 -0.34%
2019-10-19 2.50572304 2.53372431 2.48584225 2.53372431 177.99万 1.12%
2019-10-18 2.52065664 2.65911548 2.48000115 2.50898166 182.1万 -0.46%
2019-10-17 2.52781341 2.56675197 2.47473437 2.51144772 187.88万 -0.65%
2019-10-16 2.68536055 2.69618326 2.51162661 2.5441925 187.69万 -5.26%
2019-10-15 2.65356404 2.70104688 2.64342088 2.66907046 190.31万 0.58%
2019-10-14 2.65520142 2.70250975 2.64517065 2.66030604 180.24万 0.19%
2019-10-13 2.68414276 2.71252022 2.6393764 2.65548329 185.79万 -1.07%
2019-10-12 2.73001264 2.78655862 2.61552155 2.68460819 192.86万 -1.66%
2019-10-11 2.76419414 2.79322236 2.71892173 2.76164542 192.29万 -0.09%
2019-10-10 2.74964834 2.78626023 2.68411372 2.76992344 151.21万 0.74%
2019-10-09 2.73450727 2.77013031 2.71244466 2.75140306 121.03万 0.62%
2019-10-08 2.72219984 2.73961855 2.63256159 2.73729371 109.72万 0.55%
2019-10-07 2.6896879 2.82109979 2.63913546 2.72335997 111.05万 1.25%
2019-10-06 2.70344564 2.83775426 2.63002271 2.69160759 119.3万 -0.44%
2019-10-05 2.73288239 2.73774902 2.63586731 2.70588345 112.55万 -0.99%
2019-10-04 3.11114704 3.15547958 2.6589392 2.73095426 114.71万 -12.22%
2019-10-03 3.14151676 3.20688707 3.1025344 3.10944203 134.27万 -1.02%
2019-10-02 3.24132725 3.25020282 3.13970384 3.14167324 133.27万 -3.07%
2019-10-01 3.18456691 3.23992107 3.13144832 3.23869983 142.87万 1.7%
2019-09-30 3.24667283 3.26652717 3.16682291 3.18481563 126.8万 -1.91%
2019-09-29 3.22422301 3.28138658 3.15378793 3.24790984 130.51万 0.73%
2019-09-28 3.22269692 3.24371329 3.17090105 3.22426994 142.49万 0.05%
2019-09-27 3.16597321 3.29336716 3.15390741 3.21994606 140万 1.7%
2019-09-26 4.19780577 4.20753336 3.21556605 3.22709498 135.02万 -23.12%
2019-09-25 3.86539184 4.52806168 3.85580982 4.19288477 176.49万 8.47%
2019-09-24 3.39700498 3.86407991 3.37501102 3.86118797 117.37万 13.66%
2019-09-23 3.25109324 3.391737 3.24029872 3.391737 90.84万 4.33%
2019-09-22 3.16903436 3.25295349 3.16903436 3.2496069 84.76万 2.54%
2019-09-21 3.13177683 3.33754423 3.12708199 3.16889193 76.7万 1.19%
2019-09-20 3.15632447 3.18079221 3.06901994 3.12637234 83.75万 -0.95%
2019-09-19 3.13646745 3.18079221 3.09705265 3.17547735 93.7万 1.24%
2019-09-18 3.15980389 3.19311168 2.97723434 3.16504436 81.97万 0.17%
2019-09-17 3.11106435 3.18891978 2.97065364 3.1594629 75.49万 1.56%
2019-09-16 3.10266007 3.12829642 2.97206235 3.11011583 78.45万 0.24%
2019-09-15 3.22159867 3.23074794 3.08819464 3.10226488 79.97万 -3.7%
2019-09-14 3.21140617 3.25523352 3.09923673 3.2208453 78.83万 0.29%
2019-09-13 3.05538445 3.23308017 3.00094354 3.20552633 82.85万 4.91%
2019-09-12 3.29796348 3.29955815 3.0296841 3.07563714 73.38万 -6.74%
2019-09-11 3.66395094 3.677588 3.29432249 3.29432249 92.23万 -10.09%
2019-09-10 4.02012568 4.03145438 3.6265766 3.67763976 94.39万 -8.52%
2019-09-09 3.58081783 4.04901413 3.57675655 4.02025925 98.57万 12.27%
2019-09-08 3.8711165 3.87396119 3.43749978 3.60249448 82.31万 -6.94%
2019-09-07 4.64719956 4.81015879 3.72415776 3.8689932 87.19万 -16.75%
2019-09-06 4.62895154 4.80476103 4.51630189 4.66121989 106.68万 0.7%
2019-09-05 4.86430471 5.03561035 4.51935865 4.62939511 107.6万 -4.83%
2019-09-04 4.56418689 5.03844791 4.3934939 4.87037818 116.19万 6.71%
2019-09-03 5.38410091 5.423188 4.51198567 4.551807 124.8万 -15.46%
2019-09-02 5.51477444 5.52413248 5.35532077 5.398052 132.83万 -2.12%
2019-09-01 5.57915608 5.58881859 5.45607772 5.51926511 120.31万 -1.07%
2019-08-31 5.85136333 5.85138988 5.52702892 5.53397046 162.15万 -5.42%
2019-08-30 5.92743139 5.92743139 5.79956617 5.85136333 210.02万 -1.28%
2019-08-29 5.98445722 6.0370264 5.8834246 5.92743139 209.96万 -0.95%
2019-08-28 6.12176925 6.12176925 5.95101358 5.98445722 224.28万 -2.24%
2019-08-27 6.06814219 6.13909119 5.98716208 6.12176925 227.99万 0.88%
2019-08-26 6.11788348 6.14199752 6.02963794 6.06814219 201.35万 -0.81%
2019-08-25 6.11649977 6.12777821 6.03251877 6.11788348 230.68万 0.02%
2019-08-24 6.10105127 6.16454802 6.04382167 6.11649977 248.25万 0.25%
2019-08-23 6.60175518 6.60175518 6.01377807 6.10105127 231.35万 -7.58%
2019-08-22 6.77473751 6.78470647 6.54925118 6.60175518 252.41万 -2.55%
2019-08-21 6.82076103 6.8282973 6.66786459 6.77473751 263.41万 -0.67%
2019-08-20 6.60296856 6.82086381 6.55178366 6.82076103 253.22万 3.3%
2019-08-19 6.59167417 6.67408618 6.51578606 6.60296856 230.98万 0.17%
2019-08-18 6.69546435 6.7319477 6.57299424 6.59167417 234.04万 -1.55%
2019-08-17 6.67304555 6.71457044 6.5128684 6.69546435 236.9万 0.34%
2019-08-16 6.7228768 6.75204336 6.50522454 6.67304555 244.03万 -0.74%
2019-08-15 6.85389819 6.87140048 6.70210148 6.7228768 246.43万 -1.91%
2019-08-14 6.98453901 6.99818804 6.8461869 6.85389819 255.64万 -1.87%
2019-08-13 6.87981582 7.04544438 6.85107968 6.98453901 254.92万 1.52%
2019-08-12 6.75769711 6.87981582 6.755511 6.87981582 251.08万 1.81%
2019-08-11 6.86849496 7.03192735 6.75769711 6.75769711 249.49万 -1.61%
2019-08-10 6.88288216 6.89781658 6.75774014 6.86849496 236.59万 -0.21%
2019-08-09 7.08642828 7.09156503 6.82429772 6.88288216 261.38万 -2.87%
2019-08-08 7.01445998 7.11295895 6.99925014 7.08642828 260.25万 1.03%
2019-08-07 7.10921255 7.21653546 6.98346261 7.01445998 255.93万 -1.33%
2019-08-06 6.7797012 7.19093937 6.77689402 7.10921255 274.61万 4.86%
2019-08-05 6.7447286 6.90981944 6.74103144 6.7797012 269.5万 0.52%
2019-08-04 6.30694287 6.78627351 6.28505454 6.7447286 277.8万 6.94%
2019-08-03 5.55243412 6.32200555 5.53844066 6.30694287 255.4万 13.59%
2019-08-02 5.20776747 5.56102901 5.15634796 5.55243412 231.25万 6.62%
2019-08-01 5.02593023 5.2136385 5.02583246 5.20776747 202.16万 3.62%
2019-07-31 5.00988265 5.03007251 5.00836706 5.02593023 194.31万 0.32%
2019-07-29 4.90173888 4.96132254 4.87284024 4.95164021 172.07万 1.02%
2019-07-28 4.92823904 5.07102509 4.85820343 4.90173888 175.53万 -0.54%
2019-07-27 4.92289067 4.97319005 4.76957784 4.92823904 181.72万 0.11%
2019-07-26 4.81689204 4.93455973 4.81689204 4.92289067 171.21万 2.2%
2019-07-25 5.03652032 5.41581731 4.75434765 4.84502575 205.1万 -3.8%
2019-07-24 5.47177784 5.51897999 5.00834566 5.03652032 202.12万 -7.95%
2019-07-23 5.4941248 5.54494932 5.33447265 5.47177784 214.53万 -0.41%
2019-07-22 5.58346733 5.65739438 5.35344484 5.47459217 186.4万 -1.95%
2019-07-21 5.6034627 5.74980504 5.51763794 5.58346733 205.33万 -0.36%
2019-07-20 5.84711773 5.8581507 5.37597474 5.58894582 208.71万 -4.42%
2019-07-19 5.53078289 5.90162248 5.33729282 5.84711773 213.72万 5.72%
2019-07-18 5.60153634 5.70168333 5.33911447 5.53268811 141.53万 -1.23%
2019-07-17 6.30853717 6.39808804 5.4978029 5.4978029 70.5万 -12.85%
2019-07-16 6.14533378 6.45985878 5.94682293 6.30853717 77.96万 2.66%
2019-07-15 6.96294079 7.02173815 6.14452432 6.21211546 75.41万 -10.78%
2019-07-14 7.33356592 7.38477124 6.66857088 6.96294079 82.4万 -5.05%
2019-07-13 6.90644035 7.47288142 6.70195432 7.32881603 86.17万 6.12%
2019-07-12 7.19007428 7.19007428 6.44530255 6.90644035 79.95万 -3.94%
2019-07-11 7.3306836 7.71511764 6.78003499 7.19007428 82.05万 -1.92%
2019-07-10 7.50083199 7.96433708 7.18236362 7.3306836 84.85万 -2.27%
2019-07-09 8.00124741 8.2914466 7.37144389 7.50083199 133.44万 -6.25%
2019-07-08 9.04804523 9.22767078 7.67152891 8.00124741 125.13万 -11.57%
2019-07-07 8.62022344 9.41819015 8.6041964 9.04804523 115.07万 4.96%
2019-07-06 8.635750554 9.4560327891 8.6208503583 9.0104824568 115.26万 4.34%
2019-07-05 8.5416302744 8.779234865 8.2500268657 8.6489097016 124.84万 1.26%
2019-07-04 8.6023530314 9.3380969439 8.1669384862 8.5434854979 128.23万 -0.68%
2019-07-03 7.3807924506 8.6093660438 7.3807924506 8.5963690143 103.12万 16.47%
2019-07-02 7.3817645117 7.4471563643 6.3972429649 7.3808119299 89.42万 -0.01%
2019-07-01 7.5830920725 8.0994988669 6.9637572219 7.3803553875 85.87万 -2.67%
2019-06-30 9.2433398306 9.4097416238 7.5684438653 7.5830920725 93.5万 -17.96%
2019-06-29 8.7053165155 9.4162439112 7.8523340341 9.251816192 149.28万 6.28%
2019-06-28 6.2729755976 8.739487381 6.162779335 8.6981775949 155.63万 38.66%
2019-06-27 7.4457281758 7.6035224312 6.1338957752 6.2633031994 80.42万 -15.88%
2019-06-26 8.0995696337 9.552726633 6.9680076308 7.4457281758 170.35万 -8.07%
2019-06-25 6.7327097696 9.8980176742 6.613514818 8.0995696337 224.17万 20.3%
2019-06-24 5.7451164076 6.7337219204 5.5702554731 6.7334610107 142.52万 17.2%
2019-06-23 5.5273401522 5.9673717382 5.1067802921 5.7451164076 79.12万 3.94%
2019-06-22 4.3144109929 5.5527352423 4.2835524019 5.5265702851 93.99万 28.1%
2019-06-21 4.0632843057 4.4134958996 4.0581215505 4.3021278882 32万 5.88%
2019-06-20 4.1598148227 4.3308540174 3.9443071659 4.0555498331 24.05万 -2.51%
2019-06-19 4.1282368518 4.1862447866 3.8112538305 4.1605566185 33.27万 0.78%
2019-06-18 4.2590132802 4.2704010859 3.9835489782 4.1256261311 30.42万 -3.13%
2019-06-17 3.8856865396 4.332452734 3.8836329968 4.2608310116 55.9万 9.65%
2019-06-16 3.9403115745 4.6398824067 3.7222726992 3.8856865396 48.44万 -1.39%
2019-06-15 3.5743111337 3.989823134 3.4790525117 3.9403115745 45.61万 10.24%
2019-06-14 3.7875527487 6.1684373138 3.3613234061 3.5728245309 51.53万 -5.67%
2019-06-13 3.1302257303 3.9559913845 2.9815263429 3.7833826741 31.49万 20.87%
2019-06-12 3.051866253 3.3255007162 2.9492193625 3.1282682075 35.04万 2.5%
2019-06-11 2.7139446051 3.1632114847 2.6131389519 3.0457170887 41.09万 12.22%
2019-06-10 2.4002740894 2.7134209346 2.3642779303 2.7112477715 28.5万 12.96%
2019-06-09 2.4646881258 2.4646881258 2.3453580862 2.4063036062 11.13万 -2.37%
2019-06-08 2.3225701382 2.4744060622 2.227433513 2.4644480921 21.94万 6.11%
2019-06-07 2.2822943121 2.3929057824 2.2390898565 2.3230045588 17.65万 1.78%
2019-06-06 2.1467898451 2.2902709553 2.0939255099 2.2821619305 28.06万 6.31%
2019-06-05 2.2245246369 2.25863883 2.0644954071 2.1465702869 25.65万 -3.5%
2019-06-04 2.3250383736 2.376553145 2.1327010849 2.2245246369 25.99万 -4.32%
2019-06-03 2.494821129 2.4990103224 2.1720441803 2.3278350284 34.89万 -6.69%
2019-06-02 2.1941207583 2.5350577031 2.1770113134 2.494821129 38.14万 13.7%
2019-06-01 2.2203436892 2.2264425378 2.0949559487 2.1941207583 18.92万 -1.18%
2019-05-31 1.918403331 2.2246008463 1.6843866764 2.2207455571 23.56万 15.76%
2019-05-30 2.1654838982 2.1896238491 1.8020224752 1.918403331 25.08万 -11.41%
2019-05-29 2.2935497646 2.3799484999 2.1599190796 2.1654838982 28.09万 -5.58%
2019-05-28 2.2485527618 2.3700004538 2.1942529245 2.2940814329 30.75万 2.02%
2019-05-27 2.3202501448 2.3527927665 2.1769178923 2.2496974651 26.82万 -3.04%
2019-05-26 2.086168491 2.3213628823 2.0429674986 2.3192516661 24.36万 11.17%
2019-05-25 2.3162935495 2.3336101249 2.0806580309 2.0887843255 23.26万 -9.82%
2019-05-24 2.3049639613 2.340078997 2.2167702508 2.3162935495 26.34万 0.49%
2019-05-23 2.2388328176 2.3179796756 2.1445088324 2.3041389181 22.33万 2.92%
2019-05-22 2.361680181 2.3843204758 2.2388328176 2.2388328176 18.95万 -5.2%
2019-05-21 2.3167714139 2.3976311862 2.2662447988 2.361680181 20.47万 1.94%
2019-05-20 2.4218167528 2.4218406944 2.2356095376 2.3181086458 23.82万 -4.28%
2019-05-19 2.2062761726 2.4787155474 2.2027905359 2.4218167528 22.57万 9.77%
2019-05-18 2.274896294 2.3016734766 2.1816956204 2.20590747 21.46万 -3.03%
2019-05-17 2.3446166053 2.3785076977 2.0989403808 2.274896294 27.65万 -2.97%
2019-05-16 2.500809313 2.5422015247 2.2839482154 2.346741006 23.38万 -6.16%
2019-05-15 2.4046637206 2.5169065524 2.3449457041 2.5030158569 25.87万 4.09%
2019-05-14 2.3999240908 2.5508185757 2.3230106895 2.4060341622 20.27万 0.25%
2019-05-13 2.1368119002 2.4837321174 2.1088073705 2.3984745893 30.19万 12.25%
2019-05-12 2.2932850591 2.3833450886 2.0817497368 2.1368119002 17.57万 -6.82%
2019-05-11 1.8643864533 2.335308608 1.8411415312 2.2833472778 36.68万 22.47%
2019-05-10 1.8565853835 1.9328781808 1.8188118008 1.8612645843 16.54万 0.25%
2019-05-09 1.790008917 1.9612735604 1.7531471917 1.8575039896 17.6万 3.77%
2019-05-08 1.7736430999 1.8219498574 1.7056426245 1.7901398021 19.72万 0.93%
2019-05-07 1.7915894154 1.8958140329 1.7165396491 1.7754134252 23.61万 -0.9%
2019-05-06 1.7067822688 1.9532274997 1.6522524791 1.7921203001 23.47万 5%
2019-05-05 1.6237868946 1.784222397 1.6042044227 1.7076585561 21.18万 5.17%
2019-05-04 1.7087021326 1.7445770702 1.5596715336 1.6240546587 15.58万 -4.95%
2019-05-03 1.5896416967 1.7233679085 1.5844342989 1.7086179511 19.13万 7.48%
2019-05-02 1.4358815331 1.6197343372 1.4094835656 1.5898966328 20.6万 10.73%
2019-05-01 1.3725457876 1.4439827561 1.3452925398 1.4354383495 16.26万 4.58%
2019-04-30 1.4682118602 1.4762839025 1.3549512167 1.3727962435 12.25万 -6.5%
2019-04-29 1.4823208434 1.4885565458 1.4328240614 1.4680567063 15.85万 -0.96%
2019-04-28 1.5613916572 1.6457496038 1.4629979234 1.4815222819 13.27万 -5.12%
2019-04-27 1.4927170024 1.5736177206 1.4403509656 1.5618570624 19.77万 4.63%
2019-04-26 1.3890164716 1.4968745495 1.3496458313 1.4918080484 13.45万 7.4%
2019-04-25 1.4122404791 1.5119498722 1.3608416442 1.3843670951 12.53万 -1.97%
2019-04-24 1.4901131241 1.4967380647 1.3489773196 1.4293366681 12.63万 -4.08%
2019-04-23 1.3552565243 1.506029057 1.3362035316 1.4901131241 13.6万 9.95%
2019-04-22 1.3225675439 1.3758054282 1.2623020251 1.3552565243 15.99万 2.47%
2019-04-21 1.2838847509 1.3400789828 1.2656178666 1.3231239203 11.74万 3.06%
2019-04-20 1.3057798121 1.3616870752 1.1154530498 1.2833650533 12.02万 -1.72%
2019-04-19 1.2895503308 1.3502779694 1.2423702782 1.305353455 10.24万 1.23%
2019-04-18 1.477318677 1.4982499525 1.2879537082 1.2894083457 9.56万 -12.72%
2019-04-17 1.4330285811 1.4845031897 1.3896314503 1.476719012 12.07万 3.05%
2019-04-16 1.4275005444 1.4387012274 1.3078595897 1.4334771871 12.15万 0.42%
2019-04-15 1.4249979676 1.4873811925 1.4086481488 1.4275147048 17.77万 0.18%
2019-04-14 1.6209137569 1.625277731 1.3767761904 1.4249979676 12.52万 -12.09%
2019-04-13 1.6588371918 1.6717376107 1.569236209 1.6209137569 12.95万 -2.29%
2019-04-12 1.6593743113 1.6642479671 1.5712574281 1.6588433906 22.59万 -0.03%
2019-04-11 1.7530744317 1.7612956629 1.5758404897 1.659851129 22.42万 -5.32%
2019-04-10 1.7896049875 1.821907368 1.6839634211 1.7522439008 23.65万 -2.09%
2019-04-09 1.7792280261 1.8244372512 1.7456592251 1.7901160066 29.91万 0.61%
2019-04-08 1.6842475001 1.8260448736 1.6710736754 1.7792280261 21.35万 5.64%
2019-04-07 1.7118122058 1.7259408468 1.6150364493 1.683940918 29.28万 -1.63%
2019-04-06 1.7092713615 1.7902384601 1.6390561164 1.7135465972 17.91万 0.25%
2019-04-05 1.7160804297 1.8320692673 1.6543433436 1.7088466186 31.22万 -0.42%
2019-04-04 1.6202849794 1.8134742737 1.5797867331 1.7161752235 23.38万 5.92%
2019-04-03 1.7449482113 1.8119162804 1.5984807446 1.619436265 25.82万 -7.19%
2019-04-02 1.5356429739 1.757090426 1.4846624891 1.744032265 21.94万 13.57%
2019-04-01 1.4594193674 1.5368731899 1.4549300895 1.5342954463 25.36万 5.13%
2019-03-31 1.580311856 1.5815237186 1.4523063614 1.4602104647 16.57万 -7.6%
2019-03-30 1.5720848328 1.651680196 1.5159045 1.580311856 20.34万 0.52%
2019-03-29 1.509234646 1.603077392 1.4928877239 1.5752596807 21.15万 4.37%
2019-03-28 1.6334924288 1.633726887 1.4959699944 1.509234646 21.44万 -7.61%
2019-03-27 1.5703261411 1.6344657439 1.5500336798 1.6344657439 27.52万 4.08%
2019-03-26 1.4863096475 1.5697390211 1.4392179206 1.5695201073 17.94万 5.6%
2019-03-25 1.507427542 1.5108823335 1.4221094268 1.4919327982 22.13万 -1.03%
2019-03-23 1.4716642034 1.516653856 1.4666022035 1.4870584853 20.36万 1.05%
2019-03-22 1.390701633 1.5695974904 1.3406630723 1.4733013918 25.51万 5.94%
2019-03-21 1.4108008965 1.4705782762 1.3314853901 1.3937860321 16.16万 -1.21%
2019-03-20 1.3462656111 1.4865953249 1.2959078328 1.4282554433 20.97万 6.09%
2019-03-19 1.3413956257 1.3677959218 1.2863788734 1.3462470743 14.41万 0.36%
2019-03-18 1.2937970999 1.3964988845 1.2894843408 1.3403728728 17.08万 3.6%
2019-03-17 1.4305692993 1.4305692993 1.28073818 1.2926799277 15.34万 -9.64%
2019-03-16 1.5240054047 1.5273733162 1.3913644316 1.4303761484 18.96万 -6.14%
2019-03-15 1.5048967349 1.526345168 1.4572162411 1.5242804542 20.09万 1.29%
2019-03-14 1.4064162847 1.5083150841 1.4043186113 1.5060097769 23.84万 7.08%
2019-03-13 1.4782955483 1.4822598084 1.3771641659 1.4068719839 17.3万 -4.83%
2019-03-12 1.4922260601 1.5474677707 1.0961365364 1.4747440223 30.46万 -1.17%
2019-03-11 1.1290299013 2.2896490197 0.9765573935 1.4930728123 29.74万 32.24%
2019-03-10 1.2252412291 1.2803780909 0.9837098227 1.1282505823 20.16万 -7.92%
2019-03-09 1.337276528 1.4200818518 1.2054770953 1.2237350642 25.05万 -8.49%
2019-03-08 1.4066535662 1.5143517145 1.3379940608 1.3379940608 28.38万 -4.88%
2019-03-07 1.1106670743 1.7161309063 1.1106670743 1.4050559242 23.41万 26.51%
2019-03-06 1.0492452064 1.21099545 1.0313501836 1.1105648322 20.15万 5.84%
2019-03-05 0.9404829882 1.0880335548 0.9397362314 1.0509061142 25.95万 11.74%
2019-03-04 0.8595351807 0.9406487753 0.8006414601 0.9398428123 26.69万 9.34%
2019-03-03 0.7711140923 0.866833181 0.7711140923 0.8576668983 13.08万 11.22%
2019-03-02 0.7692016951 0.830271636 0.760194355 0.7719150283 16.41万 0.35%
2019-03-01 0.7303205618 0.8319060804 0.7145214914 0.7705273376 11.23万 5.51%
2019-02-28 0.7563858857 0.7982963684 0.6701487159 0.7317460226 9.71万 -3.26%
2019-02-27 0.6127999301 0.8667708171 0.5964526293 0.7555782995 13.55万 23.3%
2019-02-26 0.6037297402 0.6151254245 0.593452526 0.6122491182 12.58万 1.41%
2019-02-25 0.5902656178 0.6160224068 0.5902656178 0.6055477056 9.57万 2.59%
2019-02-24 0.6631902888 0.6703885768 0.589011687 0.5891679418 14.38万 -11.16%
2019-02-23 0.6384488155 0.6663149249 0.6241254297 0.6623628724 13.78万 3.75%
2019-02-22 0.6312349787 0.6468007702 0.6180884382 0.6395749846 13.91万 1.32%
2019-02-21 0.6407133042 0.6441486637 0.629555306 0.6323686508 13.05万 -1.3%
2019-02-20 0.6509308114 0.7371956059 0.6341347507 0.6405373175 13.77万 -1.6%
2019-02-19 0.6269960109 0.7393434778 0.6253263654 0.6514454674 12.29万 3.9%
2019-02-18 0.568825652 0.6346955833 0.5684628881 0.6262510802 13.22万 10.1%
2019-02-17 0.5913528464 0.6300602885 0.5645394752 0.568685227 11.86万 -3.83%
2019-02-16 0.5602964167 0.5937024638 0.5597386804 0.5914764285 12.31万 5.56%
2019-02-15 0.5779412263 0.6002844749 0.5590900851 0.5598985647 13.15万 -3.12%
2019-02-14 0.596701429 0.6317564497 0.5588149619 0.5772140125 12.11万 -3.27%
2019-02-13 0.5916082115 0.7275123231 0.5824291655 0.5977494646 14.49万 1.04%
2019-02-12 0.5503206667 0.6163749174 0.541899019 0.5917731577 11.84万 7.53%
2019-02-11 0.5785254258 0.5955075162 0.54770533 0.5492508544 14.41万 -5.06%
2019-02-10 0.6143217178 0.6227336103 0.5502752454 0.5789203955 11.42万 -5.76%
2019-02-09 0.6234772008 0.6371536577 0.5899006109 0.6136979034 14.17万 -1.57%
2019-02-08 0.6114986234 0.6422232728 0.5778062147 0.6236052551 14.12万 1.98%
2019-02-07 0.6286799782 0.6414776349 0.5766491065 0.6113397049 14.58万 -2.76%
2019-02-06 0.6215652634 0.6383967892 0.5207576358 0.6285565781 9.14万 1.12%
2019-02-05 0.686729113 0.6880690601 0.5247088217 0.6196854878 8.62万 -9.76%
2019-02-04 0.7274487019 0.7287448627 0.5242565937 0.6889739187 10.21万 -5.29%
2019-02-03 0.6749582209 0.7635993372 0.6544982784 0.7249570836 10.62万 7.41%
2019-02-02 0.8278632954 0.8297288938 0.6679972666 0.6748246188 8.96万 -18.49%
2019-02-01 0.7568947513 0.8334009679 0.6637616514 0.8288643219 12.75万 9.51%
2019-01-31 0.7690393093 0.8278365671 0.6556134704 0.7559061272 9.98万 -1.71%
2019-01-30 0.6897075622 0.8662827091 0.6864176682 0.7692438451 10.76万 11.53%
2019-01-29 0.6770595209 0.8526943071 0.6533790926 0.6891507731 7.88万 1.79%
2019-01-28 0.8210956826 0.8210956826 0.5920360667 0.676583381 7.65万 -17.6%
2019-01-27 0.8644052005 0.8652907599 0.754542085 0.8203583869 10.55万 -5.1%
2019-01-26 0.9012696108 0.933511602 0.5514222143 0.8638836781 11.61万 -4.15%
2019-01-25 0.9385316046 1.0291563209 0.8949357405 0.9012874762 12.56万 -3.97%
2019-01-24 1.0342993017 1.036033414 0.9344193686 0.9364488813 10.38万 -9.46%
2019-01-23 1.0445496246 1.0460737086 0.9532157346 1.0344452891 16.71万 -0.97%
2019-01-22 0.9812265368 1.0898836328 0.9801846487 1.0445256438 15.7万 6.45%
2019-01-21 1.0003654805 1.0711726328 0.9491050715 0.9629576423 14.38万 -3.74%
2019-01-20 1.1587237732 1.177837669 0.7183921384 0.9999218351 20.65万 -13.7%
2019-01-19 1.1863083917 1.2410893824 1.1175664683 1.1598484325 20.99万 -2.23%
2019-01-18 1.157491067 1.1901875371 1.109555254 1.1860880714 28.25万 2.47%
2019-01-17 1.15733297 1.1955964162 1.0699846141 1.157869278 26.75万 0.05%
2019-01-16 1.1604239735 1.207778738 0.9633063602 1.1572714117 23.55万 -0.27%
2019-01-15 1.1848466409 1.2269617689 1.1573365582 1.1617388986 22.25万 -1.95%
2019-01-14 1.1632697001 1.2023584133 1.1453110097 1.1851514434 23.04万 1.88%
2019-01-13 1.187641371 1.2077269143 1.1423975726 1.1626935544 27.51万 -2.1%
2019-01-12 1.1723329884 1.207576742 1.1685645075 1.1887341992 24.8万 1.4%
2019-01-11 1.1741033655 1.1827662439 1.1545277147 1.1734694078 22.57万 -0.05%
2019-01-10 1.2702870461 1.2789533348 1.1338626509 1.1743460675 36.57万 -7.55%
2019-01-09 1.2359128383 1.2751052129 1.2348880494 1.2693229178 35.56万 2.7%
2019-01-08 1.2032949425 1.2626258102 1.161760626 1.2336846356 13.37万 2.53%
2019-01-07 1.1027636567 1.2215937096 1.0967904668 1.2014799614 22.42万 8.95%
2019-01-06 1.2066218068 1.3058761302 1.0965519149 1.1025032908 13.26万 -8.63%
2019-01-05 1.210437534 1.236697161 1.2047975837 1.2066401518 18.66万 -0.31%
2019-01-04 1.2630270773 1.2630270773 1.192210815 1.2136216079 19.37万 -3.91%
2019-01-03 1.2149129237 1.3394380903 1.202957263 1.2619994157 36.53万 3.88%
2019-01-02 1.2022024172 1.2217204121 1.1698721036 1.2146720422 24.43万 1.04%
2019-01-01 1.1529669038 1.201142594 1.1318168281 1.1991719291 13.08万 4.01%

回顶部