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

2021年最高价格/最低价格

H：¥31.82 / $4.53 (2021-04-01)
L：¥7.96 / $1.13 (2021-12-24)

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
2021-12-30 1.2574 1.3404 1.1688 1.1835 19万 -5.88%
2021-12-29 1.323 1.375 1.2471 1.2574 19.63万 -4.96%
2021-12-28 1.2281 1.4303 1.2267 1.323 23.96万 7.73%
2021-12-27 1.3595 1.5218 1.2268 1.2281 19.47万 -9.67%
2021-12-26 1.3707 1.4422 1.3293 1.3594 19.81万 -0.82%
2021-12-25 1.2959 1.4228 1.2533 1.3705 35.52万 5.76%
2021-12-24 1.1801 1.373 1.1344 1.2949 26.28万 9.73%
2021-12-23 1.2405 1.2759 1.145 1.1801 18.37万 -4.87%
2021-12-22 1.2848 1.3637 1.1821 1.2405 22.3万 -3.45%
2021-12-21 1.4141 1.4635 1.1634 1.3043 33.66万 -7.76%
2021-12-20 1.2982 1.5121 1.232 1.4142 23.96万 8.94%
2021-12-19 1.2128 1.365 1.197 1.2978 20.82万 7.01%
2021-12-18 1.3825 1.4671 1.2112 1.2112 26.82万 -12.39%
2021-12-17 1.3846 1.5331 1.3475 1.3825 21.71万 -0.15%
2021-12-16 1.5317 1.6286 1.3115 1.3847 29.34万 -9.6%
2021-12-15 1.484 1.5841 1.2797 1.5317 19.64万 3.21%
2021-12-14 1.5366 1.6497 1.4194 1.484 25.56万 -3.42%
2021-12-13 1.6298 1.6423 1.4602 1.5367 22.61万 -5.71%
2021-12-12 1.4138 1.7715 1.3356 1.6298 67.44万 15.28%
2021-12-11 1.5 1.5817 1.3886 1.4131 20.68万 -5.79%
2021-12-10 1.6701 1.676 1.4934 1.503 42.09万 -10.01%
2021-12-09 1.636 1.8426 1.4732 1.6707 36.43万 2.12%
2021-12-08 1.3448 1.6423 1.3217 1.636 26.4万 21.65%
2021-12-07 1.4953 1.6371 1.3115 1.3448 23.84万 -10.06%
2021-12-06 1.8843 1.9508 1.4101 1.4957 47.03万 -20.62%
2021-12-05 1.7589 2.4594 1.4566 1.8842 80.61万 7.12%
2021-12-04 1.8254 2.7009 1.6731 1.7595 131.27万 -3.61%
2021-12-03 1.7179 1.8897 1.5511 1.816 74.32万 5.71%
2021-12-02 1.6219 1.8669 1.5365 1.7178 33.86万 5.91%
2021-12-01 1.9475 1.9856 1.5881 1.6213 26万 -16.75%
2021-11-30 1.8726 2.0164 1.6369 1.9475 44.32万 4%
2021-11-29 1.6961 1.8961 1.6069 1.8726 31.03万 10.41%
2021-11-28 1.9365 1.9428 1.6392 1.6961 35.95万 -12.41%
2021-11-27 1.892 2.0669 1.6932 1.9367 35.48万 2.36%
2021-11-26 1.953 2.0294 1.7046 1.892 29.58万 -3.12%
2021-11-25 1.8974 2.0588 1.7835 1.953 31.55万 2.93%
2021-11-24 2.0848 2.0972 1.8488 1.8974 32.12万 -8.99%
2021-11-23 2.244 2.2808 1.9627 2.0848 34.39万 -7.09%
2021-11-22 2.3718 2.4708 2.2013 2.2435 38.75万 -5.41%
2021-11-21 2.4612 2.5792 2.279 2.3725 46.18万 -3.6%
2021-11-20 2.6314 2.7214 2.3323 2.4607 55.92万 -6.49%
2021-11-19 2.1315 3.0417 2.1013 2.635 204.66万 23.62%
2021-11-18 1.9112 2.1784 1.7373 2.1396 95.41万 11.95%
2021-11-17 1.7849 1.945 1.6351 1.9101 47.85万 7.01%
2021-11-16 1.9033 1.9757 1.6852 1.7849 34.37万 -6.22%
2021-11-15 2.0327 2.0604 1.7978 1.9033 38.78万 -6.37%
2021-11-14 1.7075 2.0351 1.6246 2.0327 61.85万 19.05%
2021-11-13 1.7406 1.9281 1.672 1.7075 25.84万 -1.9%
2021-11-12 1.9006 1.9324 1.6727 1.8355 40.71万 -3.43%
2021-11-11 1.7555 1.9842 1.7106 1.9003 49.46万 8.25%
2021-11-10 1.884 1.9327 1.586 1.7529 62.88万 -6.96%
2021-11-09 1.9192 2.0948 1.8337 1.8827 56.2万 -1.9%
2021-11-08 2.0075 2.0622 1.7002 2.0549 57.61万 2.36%
2021-11-07 1.7685 2.008 1.651 2.0075 24.66万 13.51%
2021-11-06 1.9798 2.0838 1.6674 1.7686 39.42万 -10.67%
2021-11-05 1.8161 2.0858 1.7305 1.9798 30.74万 9.01%
2021-11-04 1.9095 2.032 1.7639 1.8161 30.23万 -4.89%
2021-11-03 1.9718 2.008 1.7276 1.9094 47.53万 -3.16%
2021-11-02 1.8747 2.0215 1.8358 1.9718 20.35万 5.18%
2021-11-01 1.907 1.9917 1.8384 1.8747 30.54万 -1.69%
2021-10-31 2.0084 2.0678 1.8751 1.907 35.95万 -5.05%
2021-10-30 1.9714 2.0946 1.9145 2.0083 45.71万 1.87%
2021-10-29 1.8944 2.0368 1.8659 1.9714 36.44万 4.06%
2021-10-28 2.0771 2.1017 1.8799 1.8944 28.28万 -8.8%
2021-10-27 2.0652 2.1633 1.984 2.0771 53.36万 0.58%
2021-10-26 1.9742 2.1774 1.9312 2.0659 33.76万 4.64%
2021-10-25 2.1698 2.1741 1.9205 1.9742 47.45万 -9.01%
2021-10-24 2.1376 2.2221 1.9334 2.1694 30.85万 1.49%
2021-10-23 2.0648 2.3145 1.9779 2.1376 41.14万 3.53%
2021-10-22 2.2044 2.3373 2.0354 2.0645 31.29万 -6.35%
2021-10-21 2.0843 2.2753 1.9967 2.2044 46.43万 5.76%
2021-10-20 2.3973 2.4135 2.0664 2.088 65.25万 -12.9%
2021-10-19 1.8951 2.4056 1.8478 2.3986 73.15万 26.57%
2021-10-18 1.916 1.9916 1.8296 1.8948 30.48万 -1.11%
2021-10-17 1.8375 2.0391 1.8334 1.917 36.19万 4.33%
2021-10-16 1.8659 2.0068 1.7717 1.9497 20.81万 4.49%
2021-10-15 1.8468 1.9473 1.7779 1.8658 26.55万 1.03%
2021-10-14 1.892 1.9902 1.7304 1.8468 34.92万 -2.39%
2021-10-13 1.8576 1.9705 1.7499 1.8905 33.59万 1.77%
2021-10-12 1.8577 1.9543 1.7267 1.8551 23.18万 -0.14%
2021-10-11 1.9039 1.9445 1.754 1.8084 30.49万 -5.02%
2021-10-10 1.9039 1.93 1.8354 1.8779 37.73万 -1.37%
2021-10-09 1.8974 2.0349 1.8225 1.913 47.27万 0.82%
2021-10-08 2.001 2.0223 1.8159 1.8975 27.26万 -5.17%
2021-10-07 1.8955 2.0215 1.8343 2.001 36.18万 5.57%
2021-10-06 1.8921 2.0334 1.8471 1.8955 33.96万 0.18%
2021-10-05 2.0046 2.0571 1.8614 1.8921 34.7万 -5.61%
2021-10-04 1.915 2.0544 1.8525 2.0019 22.29万 4.54%
2021-10-03 2.0298 2.1735 1.9148 1.915 38.53万 -5.66%
2021-10-02 2.0481 2.1082 1.9328 2.0298 45.17万 -0.89%
2021-10-01 1.5951 2.0957 1.5468 2.0481 81.92万 28.4%
2021-09-30 1.5641 1.6438 1.4775 1.5951 19.77万 1.98%
2021-09-29 1.6215 1.6232 1.5026 1.564 15.57万 -3.55%
2021-09-28 1.6748 1.7625 1.5811 1.6215 21.54万 -3.18%
2021-09-27 1.6114 1.761 1.5334 1.6748 30.32万 3.93%
2021-09-26 1.5724 1.7653 1.5643 1.6097 13.71万 2.37%
2021-09-25 1.7313 1.7784 1.5483 1.5724 22.2万 -9.18%
2021-09-24 1.6799 1.8081 1.6495 1.7315 31.35万 3.07%
2021-09-23 1.6819 1.822 1.5701 1.6799 23.4万 -0.12%
2021-09-22 1.7564 1.8399 1.6025 1.7929 20.69万 2.08%
2021-09-21 1.8466 2.0064 1.6787 1.7704 36.09万 -4.13%
2021-09-20 1.9566 2.0766 1.8458 1.8548 19.66万 -5.2%
2021-09-19 1.99 2.041 1.9037 1.9584 23.72万 -1.59%
2021-09-18 2.0374 2.1398 1.8902 1.992 45.53万 -2.23%
2021-09-17 1.8229 2.0789 1.7098 2.0373 61.92万 11.76%
2021-09-16 1.8269 1.8758 1.7086 1.8237 32.18万 -0.18%
2021-09-15 1.793 1.8374 1.6628 1.8262 35.41万 1.85%
2021-09-14 1.8699 1.9298 1.6756 1.793 30.32万 -4.11%
2021-09-13 1.851 1.9424 1.7469 1.8698 36.73万 1.02%
2021-09-12 1.8239 1.9347 1.7923 1.851 37.92万 1.49%
2021-09-11 1.7045 1.9207 1.5714 1.8238 61.92万 7%
2021-09-10 1.6255 1.705 1.5495 1.7046 31.22万 4.87%
2021-09-09 1.741 1.797 1.5213 1.6255 35.91万 -6.63%
2021-09-08 1.947 1.9821 1.6053 1.7408 33.55万 -10.59%
2021-09-07 1.844 1.9839 1.8027 1.947 40.82万 5.59%
2021-09-06 1.8483 1.8988 1.7755 1.8451 28.43万 -0.17%
2021-09-05 1.8554 1.946 1.8042 1.8488 41.67万 -0.36%
2021-09-04 1.7037 1.9171 1.6383 1.8553 35.93万 8.9%
2021-09-03 1.6612 1.9216 1.5424 1.7035 34.97万 2.55%
2021-09-02 1.7244 1.7865 1.5351 1.6612 21.32万 -3.67%
2021-09-01 1.8043 1.9024 1.6443 1.7244 36.4万 -4.43%
2021-08-31 1.845 1.9068 1.7143 1.8044 33.02万 -2.2%
2021-08-30 1.9059 1.967 1.7429 1.8451 26.51万 -3.19%
2021-08-29 1.7709 1.9948 1.7413 1.9059 18.92万 7.62%
2021-08-28 1.8256 1.9564 1.7707 1.7709 19.98万 -3%
2021-08-27 1.9437 2.0559 1.8237 1.8256 25.94万 -6.08%
2021-08-26 1.8897 2.1001 1.7651 1.9391 38.79万 2.61%
2021-08-25 1.9845 2.0056 1.8088 1.8898 23.42万 -4.77%
2021-08-24 1.9604 2.0456 1.8279 1.9845 35.8万 1.23%
2021-08-23 1.9026 1.9924 1.8403 1.9605 25.62万 3.04%
2021-08-22 1.9659 2.0787 1.8797 1.902 53.77万 -3.25%
2021-08-21 1.5601 1.9805 1.5598 1.9681 46.93万 26.15%
2021-08-20 1.5146 1.6271 1.5143 1.56 32.02万 3%
2021-08-19 1.6597 1.6597 1.5082 1.5148 14.79万 -8.73%
2021-08-18 1.6632 1.7021 1.6035 1.6574 16.56万 -0.35%
2021-08-17 1.6343 1.7161 1.6036 1.6632 41.22万 1.77%
2021-08-16 1.6922 1.7436 1.5928 1.6343 31.08万 -3.42%
2021-08-15 1.644 1.8356 1.5714 1.6917 35.72万 2.9%
2021-08-14 1.5658 1.7497 1.5273 1.6439 16.65万 4.99%
2021-08-13 1.7734 1.7927 1.5658 1.5658 28.75万 -11.71%
2021-08-12 1.5951 1.9589 1.578 1.7734 55.03万 11.18%
2021-08-11 1.6425 1.7142 1.5947 1.5951 17.34万 -2.89%
2021-08-10 1.5892 1.6682 1.5455 1.6425 26.26万 3.35%
2021-08-09 1.5415 1.6839 1.4982 1.5892 28.92万 3.09%
2021-08-08 1.487 1.655 1.487 1.5422 19.12万 3.71%
2021-08-07 1.4537 1.6352 1.4323 1.4963 27.86万 2.93%
2021-08-06 1.4543 1.51 1.373 1.4537 21.92万 -0.04%
2021-08-05 1.4262 1.5327 1.3692 1.4543 12.62万 1.97%
2021-08-04 1.5846 1.5874 1.4016 1.4262 17.47万 -10%
2021-08-03 1.5915 1.7073 1.4421 1.5845 16.51万 -0.44%
2021-08-02 1.6687 1.7103 1.5296 1.5916 19.18万 -4.62%
2021-08-01 1.618 1.7578 1.4947 1.6687 15.7万 3.13%
2021-07-31 1.6482 1.717 1.5604 1.618 48.03万 -1.83%
2021-07-30 1.7049 1.7477 1.6099 1.6482 33.23万 -3.33%
2021-07-29 1.5816 1.7568 1.5481 1.7049 35.15万 7.8%
2021-07-28 1.6424 1.7552 1.5264 1.5816 31.38万 -3.7%
2021-07-27 1.577 1.7843 1.5254 1.6459 34.66万 4.37%
2021-07-26 1.5348 1.6479 1.5232 1.5663 27.66万 2.05%
2021-07-25 1.4555 1.6409 1.4282 1.5348 176.77万 5.45%
2021-07-24 1.5769 1.5957 1.438 1.4525 143.13万 -7.89%
2021-07-23 1.5297 1.6123 1.4523 1.5769 179.82万 3.09%
2021-07-22 1.4576 1.5373 1.334 1.5297 174.62万 4.95%
2021-07-21 1.4546 1.5322 1.3604 1.4498 222.58万 -0.33%
2021-07-20 1.3691 1.5419 1.369 1.4546 116.7万 6.24%
2021-07-19 1.3731 1.5486 1.3666 1.3691 151.5万 -0.29%
2021-07-18 1.4324 1.5324 1.3726 1.3731 175.34万 -4.14%
2021-07-17 1.5197 1.5499 1.3583 1.4324 140.27万 -5.74%
2021-07-16 1.5175 1.6444 1.3754 1.5197 198.23万 0.14%
2021-07-15 1.7048 1.7062 1.4138 1.5195 146.02万 -10.87%
2021-07-14 1.6249 1.7402 1.5597 1.7048 186.91万 4.92%
2021-07-13 1.6847 1.7878 1.6146 1.6249 174.42万 -3.55%
2021-07-12 1.7034 1.7622 1.5885 1.6847 181.29万 -1.1%
2021-07-11 1.7095 1.7263 1.4827 1.7034 202.33万 -0.36%
2021-07-10 1.5058 1.7137 1.4252 1.71 181.42万 13.56%
2021-07-09 1.5388 1.7082 1.4295 1.5058 173.96万 -2.14%
2021-07-08 1.7496 1.8007 1.5388 1.5388 189.28万 -12.05%
2021-07-07 1.4774 1.7542 1.4434 1.7496 252.34万 18.42%
2021-07-06 1.5213 1.5397 1.4534 1.4765 115.46万 -2.94%
2021-07-05 1.4646 1.5641 1.4034 1.5214 224.63万 3.88%
2021-07-04 1.4309 1.5042 1.3684 1.4646 119.91万 2.36%
2021-07-03 1.5367 1.5529 1.3482 1.4309 169.87万 -6.88%
2021-07-02 1.6276 1.6674 1.3753 1.5367 179.05万 -5.58%
2021-07-01 1.5643 1.6282 1.4112 1.6276 196.01万 4.05%
2021-06-30 1.5696 1.6876 1.499 1.5643 199.17万 -0.34%
2021-06-29 1.5271 1.687 1.4905 1.5696 171.49万 2.78%
2021-06-28 1.3972 1.6964 1.3722 1.5271 184.5万 9.3%
2021-06-27 1.6662 1.6697 1.3477 1.3972 156.88万 -16.14%
2021-06-26 1.6258 1.8006 1.6159 1.6633 203.2万 2.31%
2021-06-25 1.7409 1.787 1.5834 1.6258 202.13万 -6.61%
2021-06-24 1.4265 1.789 1.4265 1.7403 179.72万 22%
2021-06-23 1.6425 1.7004 1.3557 1.4265 162.2万 -13.15%
2021-06-22 1.701 1.8147 1.5796 1.6423 195.65万 -3.45%
2021-06-21 1.7735 2.0401 1.6706 1.7008 190.34万 -4.1%
2021-06-20 2.0443 2.0919 1.7357 1.7735 197.91万 -13.25%
2021-06-19 2.1729 2.1749 1.809 2.0439 226.49万 -5.94%
2021-06-18 2.1727 2.2317 2.0171 2.173 224.11万 0.01%
2021-06-17 2.3045 2.3772 2.0931 2.1727 266.41万 -5.72%
2021-06-16 1.9811 2.328 1.9695 2.3045 248.55万 16.32%
2021-06-15 1.8851 2.1151 1.8807 1.9811 240.55万 5.09%
2021-06-14 1.8887 1.8993 1.8338 1.8851 208.73万 -0.19%
2021-06-13 2.0264 2.0447 1.8636 1.8887 210.09万 -6.8%
2021-06-12 1.9826 2.0741 1.9313 2.0269 226.81万 2.23%
2021-06-11 1.9787 2.1615 1.9508 1.9832 218.22万 0.23%
2021-06-10 1.8402 2.0321 1.8056 1.9779 206.17万 7.48%
2021-06-09 2.0503 2.1118 1.8245 1.8402 219.98万 -10.25%
2021-06-08 2.0363 2.2345 1.9618 2.0504 267.54万 0.69%
2021-06-07 2.0142 2.1183 1.8548 2.0363 277.97万 1.1%
2021-06-06 1.8598 2.1387 1.8528 2.0142 239.23万 8.3%
2021-06-05 2.0631 2.1175 1.8263 1.8598 198.32万 -9.85%
2021-06-04 2.0685 2.2142 1.9941 2.0631 299.29万 -0.26%
2021-06-03 1.9641 2.1317 1.9342 2.0685 184.36万 5.32%
2021-06-02 1.9476 2.1217 1.9038 1.964 312.22万 0.84%
2021-06-01 1.9766 2.0513 1.829 1.9477 168.74万 -1.46%
2021-05-31 1.8601 2.0517 1.8113 1.9766 245.2万 6.26%
2021-05-30 1.8687 2.0203 1.7488 1.8601 218.21万 -0.46%
2021-05-29 2.1443 2.273 1.7742 1.8687 320.09万 -12.85%
2021-05-28 1.9445 2.1808 1.8642 2.1443 269.2万 10.28%
2021-05-27 2.0206 2.1505 1.9412 1.9447 239.76万 -3.76%
2021-05-26 2.0266 2.1168 1.9068 2.0208 215.49万 -0.29%
2021-05-25 1.8352 2.0607 1.6445 2.0267 217.49万 10.43%
2021-05-24 1.9745 2.0437 1.8285 1.8352 195.83万 -7.05%
2021-05-23 2.0524 2.0606 1.8197 1.9741 218.66万 -3.82%
2021-05-22 2.2533 2.26 1.9499 2.052 258.84万 -8.93%
2021-05-21 1.8814 2.3052 1.8782 2.2471 107.21万 19.44%
2021-05-20 2.3918 2.435 1.6159 1.881 236.44万 -21.36%
2021-05-19 2.4838 2.5851 2.3329 2.3863 263.17万 -3.93%
2021-05-18 2.8237 2.8386 2.4309 2.489 251.57万 -11.85%
2021-05-17 2.7704 2.9096 2.6614 2.8209 290.29万 1.82%
2021-05-16 2.9998 3.0129 2.5901 2.7704 223.08万 -7.65%
2021-05-15 2.9031 3.0183 2.7194 2.9998 362.96万 3.33%
2021-05-14 3.2915 3.2915 2.8342 2.9031 306.33万 -11.8%
2021-05-13 3.1428 3.4067 3.1006 3.2913 243.66万 4.73%
2021-05-12 3.1965 3.2586 3.0282 3.1428 383.98万 -1.68%
2021-05-11 3.1391 3.3469 3.139 3.1965 452.83万 1.83%
2021-05-10 3.4486 3.4743 3.1031 3.1391 294.34万 -8.97%
2021-05-09 3.3368 3.5253 3.2758 3.4486 517.01万 3.35%
2021-05-08 3.431 3.4877 3.2283 3.3371 466.08万 -2.74%
2021-05-07 3.4861 3.5969 3.3269 3.431 430.25万 -1.58%
2021-05-06 3.3577 3.5733 3.1294 3.4862 373.61万 3.83%
2021-05-05 3.4842 3.7089 3.345 3.3577 509.51万 -3.63%
2021-05-04 3.226 3.7945 3.074 3.4828 451.71万 7.96%
2021-05-03 3.4222 3.5041 3.1826 3.3598 375.05万 -1.82%
2021-05-02 3.4136 3.4489 3.2282 3.4222 432.29万 0.25%
2021-05-01 3.1531 3.4148 3.0469 3.4137 495.96万 8.26%
2021-04-30 3.2668 3.3294 3.1423 3.153 406.08万 -3.48%
2021-04-29 3.2274 3.3263 3.1773 3.2641 120.75万 1.14%
2021-04-28 3.0971 3.2493 2.9877 3.2493 293.56万 4.91%
2021-04-27 2.9856 3.2221 2.8244 3.0969 424.81万 3.73%
2021-04-26 2.7817 3.12 2.7365 2.9885 230.17万 7.43%
2021-04-25 2.989 3.077 2.6886 2.7777 91.63万 -7.07%
2021-04-24 3.3279 3.4009 2.7575 2.9885 372.05万 -10.2%
2021-04-23 3.4813 3.5054 3.2542 3.3289 526.95万 -4.38%
2021-04-22 3.3094 3.5701 3.24 3.4814 662.25万 5.2%
2021-04-21 3.3237 3.4167 3.0417 3.3095 390.88万 -0.43%
2021-04-20 3.4641 3.5423 3.3159 3.3225 460.92万 -4.09%
2021-04-19 3.8327 3.876 3.2108 3.4879 585.74万 -9%
2021-04-18 4.1226 4.1674 3.7188 3.8017 733.23万 -7.78%
2021-04-17 4.0836 4.2244 3.7742 4.1233 732.54万 0.97%
2021-04-16 4.1247 4.1844 4.0015 4.086 578.05万 -0.94%
2021-04-15 4.0179 4.1913 3.9811 4.1231 882.07万 2.62%
2021-04-14 4.0386 4.1803 3.9134 4.0162 495.22万 -0.55%
2021-04-13 4.1145 4.3023 3.9206 4.0425 892.13万 -1.75%
2021-04-12 4.1001 4.3684 3.931 4.1142 610.15万 0.34%
2021-04-11 3.8127 4.2077 3.7017 4.1111 450.64万 7.83%
2021-04-10 3.7446 3.9277 3.5729 3.8146 567.69万 1.87%
2021-04-09 3.7417 3.8807 3.5395 3.7457 719.61万 0.11%
2021-04-08 3.9343 4.0436 3.5562 3.7393 339.35万 -4.96%
2021-04-07 3.8504 4.0577 3.747 3.9342 633.08万 2.18%
2021-04-06 3.8501 3.8778 3.6752 3.8497 508.8万 -0.01%
2021-04-05 3.9617 4.0661 3.7697 3.8476 601.47万 -2.88%
2021-04-04 3.78 4.0263 3.7158 3.9596 513.93万 4.75%
2021-04-03 4.0738 4.0885 3.7055 3.7771 556.25万 -7.28%
2021-04-02 4.2786 4.3979 4.0443 4.0725 552.06万 -4.82%
2021-04-01 4.4021 4.5344 4.1099 4.285 611.62万 -2.66%
2021-03-31 4.2022 4.4258 4.0385 4.3997 673.46万 4.7%
2021-03-30 3.6523 4.4372 3.5903 4.2023 679.21万 15.06%
2021-03-29 3.4308 3.7841 3.2906 3.6413 628.29万 6.14%
2021-03-28 2.7 3.8908 2.6777 3.4282 611.22万 26.97%
2021-03-27 2.5144 2.7371 2.4981 2.6999 402.72万 7.38%
2021-03-26 2.8361 2.8432 2.4705 2.5145 437.09万 -11.34%
2021-03-25 2.7622 2.9153 2.6761 2.8368 368.9万 2.7%
2021-03-24 3.2196 3.2305 2.7189 2.762 362.35万 -14.21%
2021-03-23 2.6655 3.2429 2.5934 3.2182 550.52万 20.74%
2021-03-22 2.6826 2.743 2.4758 2.6664 387.73万 -0.6%
2021-03-21 2.5111 2.6955 2.4581 2.6826 411.25万 6.83%
2021-03-20 2.3685 2.5784 2.2846 2.5111 306.9万 6.02%
2021-03-19 2.1944 2.3969 2.1458 2.3715 387.59万 8.07%
2021-03-18 2.2126 2.3431 2.1267 2.1941 404.43万 -0.84%
2021-03-17 2.2565 2.3211 2.1274 2.2123 381.2万 -1.96%
2021-03-16 2.3063 2.358 2.1406 2.2554 383.27万 -2.21%
2021-03-15 2.409 2.5132 2.2895 2.3122 281.38万 -4.02%
2021-03-14 2.3543 2.478 2.2499 2.4091 385.06万 2.33%
2021-03-13 2.4727 2.4858 2.3223 2.3549 328.35万 -4.76%
2021-03-12 2.4285 2.5387 2.2848 2.4692 410.2万 1.68%
2021-03-11 2.325 2.4589 2.2895 2.4144 465.03万 3.85%
2021-03-10 2.3474 2.4841 2.2363 2.3266 318.98万 -0.89%
2021-03-09 2.3777 2.4363 2.2176 2.3476 355.02万 -1.27%
2021-03-08 1.9859 2.4681 1.982 2.3785 454.37万 19.77%
2021-03-07 1.9635 2.0398 1.9294 1.985 302.1万 1.09%
2021-03-06 2.0525 2.0945 1.8828 1.9618 346.03万 -4.42%
2021-03-05 2.0902 2.1988 2.0111 2.0525 330.21万 -1.8%
2021-03-04 2.0164 2.1595 1.9607 2.0902 389.66万 3.66%
2021-03-03 2.068 2.1788 2.0144 2.0161 331.88万 -2.51%
2021-03-02 1.8769 2.0794 1.8574 2.0659 285.08万 10.07%
2021-03-01 2.1538 2.2272 1.8763 1.8764 356.64万 -12.88%
2021-02-28 2.2296 2.2641 2.1454 2.1477 286万 -3.67%
2021-02-27 2.3465 2.3808 2.0788 2.2295 327.77万 -4.99%
2021-02-26 2.3098 2.3877 2.2341 2.3465 257.73万 1.59%
2021-02-25 2.2767 2.3991 2.1783 2.31 434.91万 1.46%
2021-02-24 2.6079 2.6792 2.154 2.2781 227.56万 -12.65%
2021-02-23 2.8188 2.8479 2.497 2.6136 438.66万 -7.28%
2021-02-22 2.6557 2.8219 2.6116 2.8188 507.11万 6.14%
2021-02-21 2.7515 2.8151 2.6533 2.6557 401.66万 -3.48%
2021-02-20 2.7016 2.751 2.6047 2.7444 313.74万 1.58%
2021-02-19 2.7327 2.8224 2.5991 2.7016 525.82万 -1.14%
2021-02-18 2.7956 2.8611 2.5996 2.7318 397.93万 -2.28%
2021-02-17 2.4662 2.8512 2.4657 2.8067 552.69万 13.81%
2021-02-16 2.354 2.8511 2.3421 2.4657 606.38万 4.75%
2021-02-15 2.0057 2.5601 1.8654 2.3572 505.66万 17.53%
2021-02-14 2.0474 2.101 1.9548 2.0058 281.41万 -2.03%
2021-02-13 2.2933 2.3089 2.0461 2.0461 433.1万 -10.78%
2021-02-12 2.1558 2.2933 2.0995 2.2933 244.73万 6.38%
2021-02-11 2.3051 2.3777 2.1017 2.157 426.66万 -6.42%
2021-02-10 2.1915 2.3629 1.9229 2.3062 344.17万 5.23%
2021-02-09 1.9424 2.2133 1.9178 2.1914 406.49万 12.82%
2021-02-08 2.1039 2.1071 1.901 1.9421 403.4万 -7.69%
2021-02-07 1.9216 2.1041 1.9011 2.1039 476.12万 9.49%
2021-02-06 1.877 1.9651 1.8631 1.9216 444.8万 2.38%
2021-02-05 1.8986 2.0129 1.867 1.8759 356.52万 -1.2%
2021-02-04 1.9738 2.0161 1.8649 1.8995 403.57万 -3.76%
2021-02-03 2.054 2.0698 1.8456 1.9749 470.08万 -3.85%
2021-02-02 2.0578 2.1067 1.9317 2.053 246.5万 -0.23%
2021-02-01 1.9767 2.1826 1.9349 2.0548 435.26万 3.95%
2021-01-31 1.9223 2.1153 1.8316 1.98 515.29万 3%
2021-01-30 1.6065 1.9703 1.6063 1.9276 352.74万 19.99%
2021-01-29 1.5828 1.6784 1.5175 1.609 235.66万 1.66%
2021-01-28 1.5483 1.7277 1.3837 1.5825 339.88万 2.21%
2021-01-27 1.6776 1.6822 1.5182 1.5478 374.92万 -7.74%
2021-01-26 1.507 1.6808 1.5053 1.6775 222.56万 11.31%
2021-01-25 1.5587 1.6506 1.5019 1.5067 398.54万 -3.34%
2021-01-24 1.5867 1.7082 1.5073 1.5587 324.54万 -1.76%
2021-01-23 1.6111 1.6707 1.4485 1.5868 271.38万 -1.51%
2021-01-22 1.7076 1.7983 1.5787 1.6111 385.36万 -5.65%
2021-01-21 1.4847 2.6557 1.484 1.7091 300.01万 15.11%
2021-01-20 1.4789 1.7506 1.3429 1.4842 379.6万 0.36%
2021-01-19 1.4724 1.6037 1.4326 1.4684 271.97万 -0.27%
2021-01-18 1.4901 1.5262 1.3906 1.4724 309.69万 -1.19%
2021-01-17 1.4374 1.5487 1.3422 1.4901 316.88万 3.67%
2021-01-16 1.4802 1.634 1.382 1.435 384.99万 -3.05%
2021-01-15 1.3556 1.6284 1.3368 1.4802 302.74万 9.19%
2021-01-14 1.2852 1.3592 1.2138 1.3557 291.65万 5.49%
2021-01-13 1.2286 1.3538 1.1607 1.2852 357.28万 4.61%
2021-01-12 1.4445 1.4913 1.2224 1.2285 271.21万 -14.95%
2021-01-11 1.455 1.5353 1.4149 1.4398 268.06万 -1.04%
2021-01-10 1.4099 1.4784 1.3864 1.455 333.88万 3.2%
2021-01-09 1.4544 1.5373 1.3628 1.4308 322.75万 -1.62%
2021-01-08 1.2741 1.4548 1.2426 1.4544 338.12万 14.15%
2021-01-07 1.3055 1.3541 1.2145 1.2735 289.31万 -2.45%
2021-01-06 1.2579 1.3637 1.1733 1.3057 292.86万 3.8%
2021-01-05 1.3492 1.3536 1.194 1.258 279.64万 -6.76%
2021-01-04 1.2747 1.3717 1.2638 1.3489 205.21万 5.82%
2021-01-03 1.3048 1.3421 1.2513 1.2751 337.41万 -2.28%
2021-01-02 1.3388 1.3794 1.2513 1.3049 252.5万 -2.53%
2021-01-01 1.4046 1.4466 1.3387 1.3387 224.63万 -4.69%

回顶部