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

2020年最高价格/最低价格

H：¥29.25 / $4.17 (2020-05-15)
L：¥5.56 / $0.79 (2020-03-14)

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
2020-12-30 1.5273 1.5736 1.3358 1.3615 281.57万 -10.86%
2020-12-29 1.5605 1.6373 1.489 1.5273 212.44万 -2.13%
2020-12-28 1.4751 1.6431 1.4641 1.5603 265.73万 5.78%
2020-12-27 1.4578 1.4903 1.4287 1.4755 241.14万 1.21%
2020-12-26 1.4042 1.5216 1.3803 1.4577 299.69万 3.81%
2020-12-25 1.4352 1.4852 1.3747 1.4042 238.62万 -2.16%
2020-12-24 1.4221 1.5027 1.4081 1.435 235.78万 0.91%
2020-12-23 1.4384 1.4739 1.3776 1.4221 247.3万 -1.13%
2020-12-22 1.4993 1.5764 1.4092 1.4399 205.07万 -3.96%
2020-12-21 1.5024 1.6094 1.4828 1.51 249.68万 0.51%
2020-12-20 1.4992 1.5753 1.4787 1.5023 241.97万 0.21%
2020-12-19 1.5284 1.6058 1.3986 1.4992 211.86万 -1.91%
2020-12-18 1.4823 1.5402 1.4201 1.5285 326.04万 3.12%
2020-12-17 1.3948 1.4962 1.3948 1.4828 185.64万 6.31%
2020-12-16 1.4449 1.4772 1.3948 1.396 228.45万 -3.38%
2020-12-15 1.4381 1.4817 1.4242 1.4468 279.01万 0.6%
2020-12-14 1.4403 1.4988 1.3905 1.4384 342.45万 -0.13%
2020-12-13 1.3355 1.4451 1.3041 1.4403 276.16万 7.85%
2020-12-12 1.3285 1.3652 1.28 1.3355 146.4万 0.53%
2020-12-11 1.3618 1.3793 1.2863 1.3285 306.57万 -2.45%
2020-12-10 1.414 1.4701 1.3311 1.3618 193.7万 -3.69%
2020-12-09 1.3306 1.4428 1.3256 1.4223 274.11万 6.89%
2020-12-08 1.502 1.5417 1.2931 1.3721 224.29万 -8.65%
2020-12-07 1.4442 1.5436 1.3723 1.502 209.17万 4%
2020-12-06 1.4833 1.4899 1.406 1.4442 216.2万 -2.64%
2020-12-05 1.5278 1.5422 1.4386 1.4831 321.09万 -2.93%
2020-12-04 1.4317 1.5351 1.3922 1.5275 337.03万 6.69%
2020-12-03 1.4502 1.4508 1.3228 1.4317 259.94万 -1.28%
2020-12-02 1.4166 1.5208 1.3955 1.4495 217.73万 2.32%
2020-12-01 1.4208 1.4901 1.3709 1.4166 238.44万 -0.3%
2020-11-30 1.3204 1.432 1.3204 1.4209 192.16万 7.61%
2020-11-29 1.3186 1.3663 1.2429 1.3204 217.9万 0.14%
2020-11-28 1.3536 1.3801 1.2758 1.3185 290.56万 -2.59%
2020-11-27 1.386 1.4203 1.2192 1.3296 170.69万 -4.07%
2020-11-26 1.4821 1.4859 1.3478 1.3866 260.74万 -6.44%
2020-11-25 1.5011 1.5492 1.2979 1.4821 357.93万 -1.27%
2020-11-24 1.3321 1.5427 1.2595 1.5011 317.51万 12.69%
2020-11-23 1.2215 1.4155 1.2201 1.3319 137.92万 9.04%
2020-11-22 1.2472 1.2973 1.1553 1.2214 261.1万 -2.07%
2020-11-21 1.1762 1.2478 1.1231 1.2478 222.63万 6.09%
2020-11-20 1.2065 1.2103 1.1214 1.1762 229.73万 -2.51%
2020-11-19 1.198 1.2703 1.1971 1.2065 124.68万 0.71%
2020-11-18 1.156 1.2644 1.1529 1.1996 118.83万 3.77%
2020-11-17 1.2404 1.2408 1.12 1.1557 182.38万 -6.83%
2020-11-16 1.1968 1.2912 1.0819 1.2405 155.02万 3.65%
2020-11-15 1.2622 1.3292 1.124 1.1969 214.8万 -5.17%
2020-11-14 1.2974 1.331 1.2101 1.2624 257.77万 -2.7%
2020-11-13 1.3599 1.4716 1.1475 1.2971 208.19万 -4.62%
2020-11-12 1.35301237 1.46623078 1.21259822 1.36145202 186.4万 0.62%
2020-11-11 1.43262211 1.51083424 1.35020967 1.35631207 212.08万 -5.33%
2020-11-10 1.56164157 1.56709291 1.42915742 1.43137407 190.34万 -8.34%
2020-11-09 1.48882317 1.56482426 1.41878159 1.5572361 149.46万 4.6%
2020-11-08 1.48058703 1.57574275 1.46533402 1.47866751 300.66万 -0.13%
2020-11-07 1.65650749 1.66348823 1.4940964 1.50609823 218.52万 -9.08%
2020-11-06 1.39985974 1.64559682 1.39409587 1.64424172 133.25万 17.46%
2020-11-05 1.5319218 1.53338852 1.387329 1.39744256 263.62万 -8.78%
2020-11-04 1.5059608 1.59004002 1.45893958 1.53373003 128.23万 1.84%
2020-11-03 1.67529408 1.71141134 1.50626225 1.50626225 156.79万 -10.09%
2020-11-02 1.702126 1.71227467 1.58538561 1.68038802 340.73万 -1.28%
2020-11-01 1.60839919 1.71335819 1.58495274 1.69964918 180.39万 5.67%
2020-10-31 1.61878344 1.6762711 1.5513707 1.60621593 242.41万 -0.78%
2020-10-30 1.61914919 1.69293028 1.59439297 1.62392404 304.16万 0.29%
2020-10-29 1.6572052 1.68642236 1.62170423 1.62659452 237.82万 -1.85%
2020-10-28 1.61838572 1.68555636 1.57358086 1.66051466 272.39万 2.6%
2020-10-27 1.70016913 1.74872301 1.59400472 1.61300556 182.64万 -5.13%
2020-10-26 1.65556495 1.78493699 1.65142343 1.7019205 258.92万 2.8%
2020-10-25 1.74265037 1.76729552 1.6191551 1.65626856 105.25万 -4.96%
2020-10-24 1.68651933 1.84184955 1.6519972 1.73495982 210.45万 2.87%
2020-10-23 1.62426722 1.69140151 1.56682118 1.68396619 267.18万 3.68%
2020-10-22 1.45843011 1.64548777 1.40988333 1.61598748 158.29万 10.8%
2020-10-21 1.50492665 1.53766317 1.386477 1.4560866 105.74万 -3.25%
2020-10-20 1.37087091 1.51010733 1.29568593 1.49453775 96.24万 9.02%
2020-10-19 1.41034734 1.43872226 1.30755018 1.37222244 142.95万 -2.7%
2020-10-18 1.46395725 1.5046315 1.32973755 1.40987298 87.32万 -3.69%
2020-10-17 1.47605425 1.5413509 1.3286378 1.46431727 95.97万 -0.8%
2020-10-16 1.51429852 1.54372953 1.39122091 1.47725303 111.01万 -2.45%
2020-10-15 1.53165693 1.67683928 1.45737364 1.51136166 107.4万 -1.33%
2020-10-14 1.48783868 1.75925084 1.48783868 1.53399313 166.93万 3.1%
2020-10-13 1.41433341 1.58793355 1.36420738 1.58793355 138.29万 12.27%
2020-10-12 1.50529845 1.56186592 1.23019782 1.28859652 67.12万 -14.4%
2020-10-11 1.6540738 1.7840121 1.17280818 1.50356672 118.33万 -9.1%
2020-10-10 1.20104397 1.77245547 1.12448932 1.66625832 129.5万 38.73%
2020-10-09 1.29494174 1.49042503 1.19689163 1.19689163 61.82万 -7.57%
2020-10-08 1.02780242 1.48550067 1.01498845 1.29023004 87.46万 25.53%
2020-10-07 1.24809566 1.25621744 1.03215252 1.03215252 61.03万 -17.3%
2020-10-06 1.21570422 1.3386512 1.04329165 1.24887695 79.27万 2.73%
2020-10-05 1.27394083 1.31917537 1.09824493 1.21540993 87.01万 -4.59%
2020-10-04 1.36028313 1.36970814 1.14144555 1.2739159 60.47万 -6.35%
2020-10-03 1.35727509 1.40578651 1.16666298 1.35836277 66.23万 0.08%
2020-10-02 1.2240924 1.40597524 1.07846715 1.36263304 80.45万 11.32%
2020-10-01 1.19006853 1.35343627 1.1861676 1.22462005 70.84万 2.9%
2020-09-30 1.35268451 1.40085972 1.19004783 1.19004783 84.22万 -12.02%
2020-09-29 1.31357366 1.38419963 1.24207711 1.35366128 77.12万 3.05%
2020-09-28 1.40199145 1.40574951 1.24392012 1.31315469 86.68万 -6.34%
2020-09-27 1.34507695 1.43627925 1.22384843 1.4003736 67.66万 4.11%
2020-09-26 1.34848359 1.43163859 1.33159405 1.34693049 66.66万 -0.12%
2020-09-25 1.37068703 1.40234037 1.30864034 1.33160678 75.14万 -2.85%
2020-09-24 1.37097291 1.49726917 1.36694447 1.37003815 70.1万 -0.07%
2020-09-23 1.41583985 1.48869381 1.36388364 1.37002427 73.55万 -3.24%
2020-09-22 1.40899904 1.50127734 1.40351172 1.4157602 83.38万 0.48%
2020-09-21 1.58627494 1.59136285 1.36559857 1.40717861 83.1万 -11.29%
2020-09-20 1.47891617 1.59105182 1.46326085 1.59105182 68.05万 7.58%
2020-09-19 1.48890433 1.54557944 1.45777835 1.48059894 76.84万 -0.56%
2020-09-18 1.59177556 1.59821154 1.47376916 1.48920035 77.13万 -6.44%
2020-09-17 1.47977429 1.59872175 1.46329254 1.59035321 72.75万 7.47%
2020-09-16 1.57084737 1.58854216 1.4576089 1.47706421 88.89万 -5.97%
2020-09-15 1.47793842 1.56872342 1.44888078 1.56872342 77.19万 6.14%
2020-09-14 1.50652495 1.56068269 1.45238749 1.47656812 70.7万 -1.99%
2020-09-13 1.54185225 1.55071424 1.42776605 1.50645367 80.04万 -2.3%
2020-09-12 1.49632962 1.5508453 1.44879772 1.51793289 71.29万 1.44%
2020-09-11 1.55217544 1.5536502 1.4429062 1.49921142 85.87万 -3.41%
2020-09-10 1.48201723 1.55394733 1.45308353 1.55213451 61.82万 4.73%
2020-09-09 1.4440207 1.51848103 1.41390929 1.48452393 82.16万 2.8%
2020-09-08 1.51626733 1.5980673 1.4316948 1.44626309 63.16万 -4.62%
2020-09-07 1.52289587 1.52878439 1.41130969 1.5206146 87.57万 -0.15%
2020-09-06 1.47441481 1.58376579 1.45195509 1.52010926 63.87万 3.1%
2020-09-05 1.57560291 1.58245983 1.40169648 1.48217698 78.1万 -5.93%
2020-09-04 1.65036959 1.68486163 1.54363648 1.57950986 81.23万 -4.29%
2020-09-03 1.72632037 1.79939916 1.58916194 1.65595425 98.5万 -4.08%
2020-09-02 1.69665417 1.72858887 1.61332072 1.72858887 85.66万 1.88%
2020-09-01 1.65183594 1.70877692 1.57426717 1.69512798 110.26万 2.62%
2020-08-31 1.66660203 1.67148615 1.55757135 1.6544715 81.33万 -0.73%
2020-08-30 1.680123 1.69630287 1.51666852 1.66709814 76.53万 -0.78%
2020-08-29 1.66168778 1.72126823 1.63111913 1.68811365 74.29万 1.59%
2020-08-28 1.63671601 1.7082744 1.60278893 1.67996534 97.66万 2.64%
2020-08-27 1.74059647 1.74216974 1.61156349 1.63645004 92.71万 -5.98%
2020-08-26 1.74547272 1.8170339 1.68241283 1.74412919 75.71万 -0.08%
2020-08-25 1.75956546 1.8011268 1.6574961 1.74305479 100.77万 -0.94%
2020-08-24 1.70635952 1.76048268 1.6555299 1.76048268 72.86万 3.17%
2020-08-23 1.75910997 1.80294132 1.64744476 1.70810658 97.65万 -2.9%
2020-08-22 1.86583193 1.86583193 1.69069623 1.76321368 94.59万 -5.5%
2020-08-21 1.70723426 1.94832304 1.68021591 1.87316314 103.81万 9.72%
2020-08-20 1.76866726 1.88526974 1.67678425 1.70143166 89.53万 -3.8%
2020-08-19 1.98432667 2.00161762 1.76495985 1.76495985 122.75万 -11.05%
2020-08-18 1.88670095 1.99415385 1.81225827 1.99415385 100.53万 5.7%
2020-08-17 1.97475049 1.97475049 1.80910397 1.88301416 120.33万 -4.65%
2020-08-16 2.02748626 2.03943652 1.76615331 1.94933729 154.52万 -3.85%
2020-08-15 2.06454421 2.13602028 1.88958511 1.98672304 90.57万 -3.77%
2020-08-14 2.08656456 2.17485233 1.86142477 2.06448384 87.55万 -1.06%
2020-08-13 2.32170138 2.33884466 1.95978717 2.08497882 101.66万 -10.2%
2020-08-12 2.40934843 2.53543637 2.20008649 2.32750959 144.58万 -3.4%
2020-08-11 2.31214513 2.61797422 2.22763918 2.41039725 107.64万 4.25%
2020-08-10 2.02046501 2.36789335 1.89916843 2.31170119 224.33万 14.41%
2020-08-09 2.18499985 2.19367366 1.97467188 2.01977224 106.64万 -7.56%
2020-08-08 2.05423381 2.25009489 2.02773301 2.17870563 142.19万 6.06%
2020-08-07 2.0944819 2.10269778 1.98247383 2.05304392 150.71万 -1.98%
2020-08-06 2.02006278 2.09735577 1.98146474 2.09735577 185.5万 3.83%
2020-08-05 2.07686943 2.10635821 1.98346281 2.02357063 125.22万 -2.57%
2020-08-04 1.98059909 2.10603256 1.95167622 2.07386625 149.5万 4.71%
2020-08-03 2.09438342 2.21938529 1.92967418 1.9799148 131.77万 -5.47%
2020-08-02 2.12074045 2.21012431 2.04777142 2.09688017 164.38万 -1.13%
2020-08-01 2.141313 2.22624445 2.08281571 2.11459582 177.73万 -1.25%
2020-07-31 2.17016991 2.20556324 2.06605331 2.13471989 137.73万 -1.63%
2020-07-30 2.20458631 2.22523506 2.07463206 2.16175804 171.86万 -1.94%
2020-07-29 2.02727648 2.23032589 2.01022027 2.22825128 147.25万 9.91%
2020-07-28 2.14874725 2.25100645 2.01888859 2.03220915 132.28万 -5.42%
2020-07-27 1.97726367 2.2699956 1.89761937 2.14906244 152.45万 8.69%
2020-07-26 1.93992421 2.01264839 1.85075959 1.97809063 76.91万 1.97%
2020-07-25 1.94796379 1.96260694 1.8607239 1.94118803 126.72万 -0.35%
2020-07-24 1.90247764 1.95705963 1.85861642 1.94665712 99.71万 2.32%
2020-07-23 1.87932049 1.9113737 1.81116769 1.90481838 106.52万 1.36%
2020-07-22 1.83410146 1.89393829 1.82004992 1.87940414 102.72万 2.47%
2020-07-21 1.80273642 1.94166672 1.80273642 1.83468009 96.34万 1.77%
2020-07-20 1.94487416 2.02725325 1.80270335 1.80270335 84.46万 -7.31%
2020-07-19 2.0814487 2.08316566 1.9163871 1.94506803 100.95万 -6.55%
2020-07-18 1.9460219 2.2972862 1.92751997 2.07999727 107.77万 6.88%
2020-07-17 1.9202205 1.99520931 1.80188993 1.94472129 102.22万 1.28%
2020-07-16 1.90983264 1.93817425 1.82471291 1.91908571 84.1万 0.48%
2020-07-15 1.94776528 1.94805218 1.84939603 1.90826432 94.22万 -2.03%
2020-07-14 1.95197318 1.96071945 1.86464822 1.94768495 104.03万 -0.22%
2020-07-13 1.91779132 1.95270851 1.89103776 1.9510078 88.84万 1.73%
2020-07-12 1.91528481 1.9702719 1.88853095 1.91776468 105.51万 0.13%
2020-07-11 1.92283242 2.01761072 1.87954297 1.91655009 77.46万 -0.33%
2020-07-10 1.98751644 2.03392044 1.91896574 1.92153239 92.88万 -3.32%
2020-07-09 2.00022399 2.01742708 1.86783199 1.98769753 103.85万 -0.63%
2020-07-08 1.95222775 2.02205716 1.85934953 2.00143823 84.87万 2.52%
2020-07-07 1.95108425 2.05339422 1.85817192 1.95092757 84.45万 -0.01%
2020-07-06 1.98700605 2.02200888 1.92435453 1.92892798 94.01万 -2.92%
2020-07-05 2.04700116 2.1077069 1.93758873 1.98774665 78.78万 -2.89%
2020-07-04 2.02773786 2.05951261 1.90267821 2.05408328 91.83万 1.3%
2020-07-03 1.95030773 2.08159368 1.95030773 2.02857505 87.62万 4.01%
2020-07-02 2.05308079 2.06962099 1.93674853 1.94730146 90.67万 -5.15%
2020-07-01 2.05368323 2.11581978 1.95932626 2.05423514 94.62万 0.03%
2020-06-30 1.97898127 2.10918094 1.91355319 2.05417335 84.94万 3.8%
2020-06-29 2.05502975 2.10380609 1.90127269 1.97945856 101.66万 -3.68%
2020-06-28 2.09011738 2.15341969 1.98618144 2.05441678 69.97万 -1.71%
2020-06-27 2.12034581 2.21488107 1.9966631 2.09112794 97.62万 -1.38%
2020-06-26 2.17336317 2.18331193 2.02629968 2.12319735 81.1万 -2.31%
2020-06-25 2.32510728 2.37777209 2.16827161 2.16827161 85.11万 -6.75%
2020-06-24 2.21821028 2.35506074 2.21773371 2.32650862 89.44万 4.88%
2020-06-23 2.24103138 2.30560245 2.1088637 2.21831478 87.09万 -1.01%
2020-06-22 2.22406478 2.36084688 2.10720842 2.24082185 91.33万 0.75%
2020-06-21 2.22544093 2.26966568 2.11746205 2.22495255 107.79万 -0.02%
2020-06-20 2.29507909 2.35685458 2.22198278 2.22604759 116.46万 -3.01%
2020-06-19 2.21573602 2.38542265 2.20097062 2.2344698 152.18万 0.85%
2020-06-18 2.32831075 2.34767717 2.20859041 2.21358771 82.07万 -4.93%
2020-06-17 2.09897023 2.36628318 2.07826902 2.33041535 95.7万 11.03%
2020-06-16 2.06607163 2.18274293 2.00484362 2.09738624 76.92万 1.52%
2020-06-15 2.23827681 2.25142697 2.06703564 2.06703564 88.69万 -7.65%
2020-06-14 2.30059267 2.36626602 2.1952499 2.23548906 98.6万 -2.83%
2020-06-13 2.4586945 2.48331207 2.26574405 2.30078878 66.91万 -6.42%
2020-06-12 2.41233003 2.52131433 2.37805221 2.45634435 115.76万 1.82%
2020-06-11 2.50055696 2.53386421 2.31062723 2.41146748 98.21万 -3.56%
2020-06-10 2.51711739 2.573188 2.42675416 2.50315578 75.46万 -0.55%
2020-06-09 2.50027255 2.57532093 2.41337819 2.51928904 83.37万 0.76%
2020-06-08 2.45666175 2.54441038 2.4228081 2.50090314 95.78万 1.8%
2020-06-07 2.47735117 2.53735768 2.33461652 2.45619938 91.59万 -0.85%
2020-06-06 2.49889005 2.63064345 2.38425407 2.47889998 80.79万 -0.8%
2020-06-05 2.49368736 2.60794496 2.35954572 2.5095483 94.8万 0.64%
2020-06-04 2.52029041 2.54434261 2.40227124 2.49651979 76.37万 -0.94%
2020-06-03 2.55356502 2.74693086 2.39210075 2.51871187 97.94万 -1.36%
2020-06-02 2.54057092 2.59203096 2.40497403 2.55345373 100.31万 0.51%
2020-06-01 2.56094784 2.64818483 2.44324489 2.53995372 84.98万 -0.82%
2020-05-31 2.39989949 2.65650293 2.3851417 2.563137 72.2万 6.8%
2020-05-30 2.51371486 2.54531869 2.37601977 2.40197253 84.94万 -4.45%
2020-05-29 2.4591604 2.52906568 2.28287708 2.52906568 108.36万 2.84%
2020-05-28 2.18982534 2.45656871 2.07240152 2.45503251 109.52万 12.11%
2020-05-27 2.42114781 2.45880601 2.06721869 2.06721869 70.68万 -14.62%
2020-05-26 2.45633364 2.51792176 2.38516505 2.42243238 115.51万 -1.38%
2020-05-25 2.51522801 2.53982365 2.44296336 2.46842751 84.53万 -1.86%
2020-05-24 2.56608883 2.57727361 2.4556457 2.51800738 109.73万 -1.87%
2020-05-23 2.54600397 2.60863721 2.48867626 2.57124293 123.4万 0.99%
2020-05-22 2.60753509 2.69910087 2.32846043 2.55475704 109.57万 -2.02%
2020-05-21 2.62393957 2.78721826 2.6132796 2.6132796 94.66万 -0.41%
2020-05-20 2.67940647 2.74440685 2.44719612 2.62462267 85.69万 -2.04%
2020-05-19 2.75351389 2.81957679 2.37212419 2.68123454 83.37万 -2.62%
2020-05-18 2.61067795 2.89913011 2.3845276 2.76357025 102.76万 5.86%
2020-05-17 3.71547063 3.71547063 2.60515522 2.60515522 159.03万 -29.88%
2020-05-16 3.88145733 4.12804949 3.71014375 3.72202487 144.43万 -4.11%
2020-05-15 3.28888776 4.16740829 3.26716545 3.89429378 74.68万 18.41%
2020-05-14 3.13618774 3.31838911 2.94107356 3.28966169 100.6万 4.89%
2020-05-13 3.06526493 3.17691508 2.95544973 3.14009185 91.7万 2.44%
2020-05-12 2.91957173 3.0882778 2.80867215 3.07470635 77.77万 5.31%
2020-05-11 3.26376059 3.30476147 2.8378907 2.92119544 64.65万 -10.5%
2020-05-10 3.32492174 3.38480796 3.23321532 3.26815905 77.67万 -1.71%
2020-05-09 3.18031247 3.39927126 3.17873651 3.32537122 78.3万 4.56%
2020-05-08 3.32849998 3.40643891 3.10532856 3.18242548 97.46万 -4.39%
2020-05-07 3.19752722 3.37065674 3.19752722 3.33384538 78.97万 4.26%
2020-05-06 3.01950914 3.3690164 2.98592025 3.19560296 115.05万 5.83%
2020-05-05 3.15090525 3.16324101 2.9020345 3.01508095 89.61万 -4.31%
2020-05-04 3.54540775 3.58367825 3.00754243 3.139762 94万 -11.44%
2020-05-03 3.45493091 3.55806348 3.35843434 3.54014606 114.33万 2.47%
2020-05-02 3.63481126 3.66445639 3.46746045 3.46746045 93.12万 -4.6%
2020-05-01 3.48556802 3.91246709 3.46831843 3.65036551 93.46万 4.73%
2020-04-30 3.1541125 3.48576096 3.1541125 3.48576096 59.21万 10.51%
2020-04-29 3.21642466 3.2367616 3.07490026 3.15408209 90.17万 -1.94%
2020-04-28 3.10458475 3.30114945 3.10458475 3.21878491 83.36万 3.68%
2020-04-27 2.88507686 3.22308997 2.88507686 3.10279124 74.26万 7.55%
2020-04-26 2.62392732 2.92230289 2.56059851 2.89282281 74.95万 10.25%
2020-04-25 2.5353855 2.63470506 2.51116894 2.62634829 66.64万 3.59%
2020-04-24 2.41277375 2.52016397 2.37983818 2.51865747 71.94万 4.39%
2020-04-23 2.3118782 2.41715602 2.27082451 2.41715602 63.13万 4.55%
2020-04-22 2.35913119 2.36245909 2.23234152 2.31048972 61.81万 -2.06%
2020-04-21 2.42303288 2.44329067 2.34530429 2.35976808 70.05万 -2.61%
2020-04-20 2.40331292 2.46631999 2.35325201 2.42254732 57.46万 0.8%
2020-04-19 2.38638342 2.42400566 2.30358947 2.41246208 84.64万 1.09%
2020-04-18 2.3199662 2.41380946 2.26830085 2.38315963 74.95万 2.72%
2020-04-17 2.17394418 2.33139163 2.10130908 2.33139163 79.33万 7.24%
2020-04-16 2.19045078 2.22269653 2.16714222 2.16714222 83.26万 -1.06%
2020-04-15 2.1460756 2.20173821 2.12152916 2.19728325 80.03万 2.39%
2020-04-14 2.2126008 2.26837568 2.09310569 2.14604083 90.39万 -3.01%
2020-04-13 2.19825923 2.20979705 2.12090003 2.20979705 83.14万 0.52%
2020-04-12 2.16511288 2.26516117 2.14841425 2.15114592 83.72万 -0.65%
2020-04-11 2.30448668 2.32842543 2.15472158 2.15472158 64.57万 -6.5%
2020-04-10 2.31060327 2.34072384 2.2392082 2.30668341 93.62万 -0.17%
2020-04-09 2.28403668 2.34959031 2.25673556 2.30451798 97.18万 0.9%
2020-04-08 2.30116211 2.38104439 2.25382636 2.2809252 116.24万 -0.88%
2020-04-07 2.1638521 2.34934518 2.12912275 2.28907668 100.55万 5.79%
2020-04-06 2.20973818 2.24575625 2.15424145 2.16329682 97.93万 -2.1%
2020-04-05 2.18809835 2.23303993 2.06592865 2.20321619 105.96万 0.69%
2020-04-04 2.37078877 2.46214271 2.12923616 2.18060485 113.68万 -8.02%
2020-04-03 2.11389355 2.37131787 2.09150295 2.35261661 63.49万 11.29%
2020-04-02 1.9465371 2.17909608 1.9465371 2.12421912 119.69万 9.13%
2020-04-01 1.85157307 2.03290838 1.84918673 1.94830644 70.18万 5.22%
2020-03-31 1.68855935 1.87420132 1.60735733 1.85829448 52.62万 10.05%
2020-03-30 1.5036488 1.69319447 1.48589737 1.69107382 88.4万 12.46%
2020-03-29 1.55861532 1.60643994 1.44222389 1.49689986 67.68万 -3.96%
2020-03-28 1.52953563 1.59245634 1.46216765 1.56248635 66.08万 2.15%
2020-03-27 1.50787115 1.53477682 1.48315107 1.53215527 75.86万 1.61%
2020-03-26 1.44211456 1.56100704 1.4383583 1.50561937 66.79万 4.4%
2020-03-25 1.2950943 1.44958605 1.2950943 1.44958605 50.29万 11.93%
2020-03-24 1.35592092 1.36889536 1.27663746 1.32777536 58.34万 -2.08%
2020-03-23 1.36817409 1.39873699 1.33066883 1.36984031 56.55万 0.12%
2020-03-22 1.43192004 1.43767622 1.15086524 1.37575948 77.15万 -3.92%
2020-03-21 1.21704548 1.49398396 1.21483798 1.42832877 73.9万 17.36%
2020-03-20 1.11453966 1.22864346 1.04706539 1.21972212 66.77万 9.44%
2020-03-19 1.12636174 1.15723353 1.06584247 1.11341949 47.71万 -1.15%
2020-03-18 1.08704641 1.14980386 1.0456019 1.12613072 44.09万 3.6%
2020-03-17 1.15527911 1.26290741 0.98357151 1.09289537 67.59万 -5.4%
2020-03-16 1.16756365 1.20311322 1.12824678 1.15406532 73.77万 -1.16%
2020-03-15 1.07165464 1.25185242 1.06510224 1.15956915 67.39万 8.2%
2020-03-14 1.1749799 1.27600402 0.79200023 1.0944406 53.33万 -6.85%
2020-03-13 1.6741244 1.67597449 1.11573464 1.16720278 55.61万 -30.28%
2020-03-12 1.76401896 1.78598026 1.66471401 1.66999174 73.18万 -5.33%
2020-03-11 1.71335423 1.81173304 1.65543051 1.76237905 68.92万 2.86%
2020-03-10 1.87418155 1.91184858 1.70191344 1.71707854 81.18万 -8.38%
2020-03-09 2.05096836 2.06103564 1.85696991 1.87424689 91.05万 -8.62%
2020-03-08 1.90330599 2.06292947 1.90330599 2.05116616 91.22万 7.77%
2020-03-07 1.8681086 1.91270631 1.7371222 1.90279205 86.3万 1.86%
2020-03-06 1.50102147 2.15617773 1.44366218 1.87058609 130.55万 24.62%
2020-03-05 1.42054761 1.50940284 1.38319765 1.5037676 60.21万 5.86%
2020-03-04 1.45817451 1.49675776 1.36441594 1.42114729 97.33万 -2.54%
2020-03-03 1.45835936 1.47094503 1.37506636 1.4670432 71.35万 0.6%
2020-03-02 1.38732232 1.47707322 1.38178327 1.43249851 49.99万 3.26%
2020-03-01 1.37704845 1.433389 1.37239983 1.38649713 80.81万 0.69%
2020-02-29 1.46200372 1.48908753 1.36449259 1.37737392 56.17万 -5.79%
2020-02-28 1.49759376 1.49759376 1.3727588 1.45926005 82.82万 -2.56%
2020-02-27 1.53794516 1.56143294 1.45720455 1.49668536 49.41万 -2.68%
2020-02-26 1.52935374 1.61782064 1.50256779 1.544151 84.97万 0.97%
2020-02-25 1.65145992 1.67109044 1.51200217 1.52976627 76.39万 -7.37%
2020-02-24 1.56602659 1.66934077 1.56602659 1.65033221 76.13万 5.38%
2020-02-23 1.52186989 1.59599247 1.47574012 1.56585775 55.57万 2.89%
2020-02-22 1.47030776 1.52295388 1.43063886 1.52295388 45.71万 3.58%
2020-02-21 1.57465303 1.5865842 1.40991434 1.47075767 62.32万 -6.6%
2020-02-20 1.54968106 1.69294472 1.46193786 1.55431136 58.05万 0.3%
2020-02-19 1.58566229 1.63159721 1.52639648 1.56987857 62.31万 -1%
2020-02-18 1.796432 1.796432 1.52521273 1.58441954 62.18万 -11.8%
2020-02-17 1.74318389 1.80361219 1.68083994 1.791218 47.29万 2.76%
2020-02-16 1.82848622 1.90573279 1.7160062 1.72503237 41.24万 -5.66%
2020-02-15 1.8248242 1.8658764 1.77599318 1.82814466 55.29万 0.18%
2020-02-14 1.93879512 1.96337671 1.75387195 1.8453232 67.13万 -4.82%
2020-02-13 1.94764093 1.97904251 1.8939631 1.93782864 67.77万 -0.5%
2020-02-12 1.90678759 1.94755189 1.81947093 1.94755189 42.41万 2.14%
2020-02-11 1.93139669 1.98106886 1.87075437 1.90653285 45.28万 -1.29%
2020-02-10 1.86550605 1.94488399 1.86550605 1.92917734 46.28万 3.41%
2020-02-09 1.84671137 1.90636702 1.8326914 1.86639419 38.33万 1.07%
2020-02-08 1.87802834 1.9117142 1.81407335 1.84351091 38.39万 -1.84%
2020-02-07 1.8217123 1.87348868 1.77496984 1.87348868 34.62万 2.84%
2020-02-06 1.76887426 1.82415822 1.74394559 1.82223467 45.51万 3.02%
2020-02-05 1.81537574 1.82379515 1.74319543 1.76693387 43.14万 -2.67%
2020-02-04 1.84819234 1.90567594 1.7703322 1.8145573 53.91万 -1.82%
2020-02-03 1.82914604 1.95769214 1.72563922 1.84795091 28.61万 1.03%
2020-02-02 1.82985294 1.84809906 1.72969005 1.82797675 54.46万 -0.1%
2020-02-01 1.83927037 1.87633554 1.73271871 1.83052105 34.69万 -0.48%
2020-01-31 1.82326832 1.84502843 1.74892462 1.83986678 48.18万 0.91%
2020-01-30 1.74403128 1.84911015 1.720135 1.82808727 46.59万 4.82%
2020-01-29 1.82768379 1.84624181 1.73476712 1.74194755 38.4万 -4.69%
2020-01-28 1.68491481 1.82557209 1.68491481 1.82438354 39.8万 8.28%
2020-01-27 1.62483738 1.79838505 1.62112276 1.68601541 56.51万 3.77%
2020-01-26 1.57804369 1.69233603 1.57592404 1.62466483 33.61万 2.95%
2020-01-25 1.66726777 1.7258919 1.52293817 1.58080915 42.02万 -5.19%
2020-01-24 1.72201548 1.73166551 1.65416592 1.67062434 38.73万 -2.98%
2020-01-23 1.74270025 1.7835766 1.69610972 1.7213761 37.54万 -1.22%
2020-01-22 1.57551836 1.79426726 1.57046879 1.7430986 43.16万 10.64%
2020-01-21 1.59528204 1.63929334 1.53915384 1.57304364 45.24万 -1.39%
2020-01-20 1.60803023 1.75951138 1.56479355 1.58950528 44.14万 -1.15%
2020-01-19 1.67930862 1.70311302 1.58267892 1.60513015 46.8万 -4.42%
2020-01-18 1.67320098 1.78252987 1.65455919 1.67842608 43.5万 0.31%
2020-01-17 1.66052076 1.75382997 1.65627553 1.73625953 31.66万 4.56%
2020-01-16 1.78119398 1.82773385 1.661836 1.66639014 56.12万 -6.45%
2020-01-15 1.67948019 1.90026643 1.53484206 1.77405991 55.08万 5.63%
2020-01-14 1.819638 1.83179176 1.62070155 1.6816892 46.83万 -7.58%
2020-01-13 1.85759203 1.88916819 1.61809738 1.81903576 43.38万 -2.08%
2020-01-12 1.89122784 2.00094623 1.81851526 1.86445611 40.75万 -1.42%
2020-01-11 1.8035406 1.9211339 1.79502264 1.89193674 38.92万 4.9%
2020-01-10 1.87286218 1.94392366 1.79074367 1.80622824 33.2万 -3.56%
2020-01-09 2.00712748 2.04021389 1.85944633 1.87428648 50.98万 -6.62%
2020-01-08 2.0178283 2.11182466 1.95984327 2.00314822 60.73万 -0.73%
2020-01-07 1.97279146 2.08467762 1.95454443 2.06872345 43.6万 4.86%
2020-01-06 2.01503098 2.04774265 1.96598515 1.97109445 33.75万 -2.18%
2020-01-05 2.06424378 2.08556366 1.94820023 2.01447602 60.68万 -2.41%
2020-01-04 1.95863334 2.08271533 1.87800412 2.06672225 33.82万 5.52%
2020-01-03 1.99545685 2.15151085 1.93786318 1.95863965 59.97万 -1.85%
2020-01-02 2.0688874 2.26958857 1.98055046 1.99563488 34.67万 -3.54%
2020-01-01 1.98709214 2.13787129 1.95612931 2.06879278 45.95万 4.11%

回顶部