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

2022年最高价格/最低价格

H：¥11.65 / $1.66 (2022-05-23)
L：¥1.01 / $0.14 (2022-11-23)

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
2022-12-30 0.2148 0.2169 0.1994 0.2003 14.91万 -6.75%
2022-12-29 0.2093 0.2228 0.2056 0.2148 14.83万 2.63%
2022-12-28 0.2096 0.2188 0.2062 0.2093 15.77万 -0.14%
2022-12-27 0.2472 0.2536 0.1861 0.2095 21.41万 -15.25%
2022-12-26 0.2463 0.2544 0.2425 0.2472 16.59万 0.37%
2022-12-25 0.2408 0.2556 0.2393 0.2489 18.41万 3.36%
2022-12-24 0.2409 0.2491 0.2323 0.2408 20.18万 -0.04%
2022-12-23 0.2464 0.2534 0.2354 0.2408 17.46万 -2.27%
2022-12-22 0.243 0.2539 0.2378 0.2464 17.38万 1.4%
2022-12-21 0.246 0.2525 0.2375 0.243 18.16万 -1.22%
2022-12-20 0.2514 0.2569 0.2397 0.246 18.33万 -2.15%
2022-12-19 0.2481 0.2598 0.24 0.2492 17.8万 0.44%
2022-12-18 0.2585 0.2599 0.241 0.2481 18.15万 -4.02%
2022-12-17 0.2662 0.2688 0.2485 0.2585 18.43万 -2.89%
2022-12-16 0.2717 0.2786 0.2574 0.2663 18.86万 -1.99%
2022-12-15 0.2705 0.2849 0.2665 0.2717 21.24万 0.44%
2022-12-14 0.2666 0.2832 0.2557 0.2706 23.61万 1.5%
2022-12-13 0.2192 0.292 0.2181 0.2665 35.61万 21.58%
2022-12-12 0.2185 0.2271 0.2125 0.2194 17.17万 0.41%
2022-12-11 0.2065 0.2291 0.2065 0.2186 24.49万 5.86%
2022-12-10 0.1966 0.2104 0.1916 0.2064 18.76万 4.98%
2022-12-09 0.2056 0.218 0.1935 0.1966 17.15万 -4.38%
2022-12-08 0.2134 0.2292 0.203 0.2057 16.05万 -3.61%
2022-12-07 0.2241 0.2282 0.205 0.2134 17.57万 -4.77%
2022-12-06 0.2271 0.2413 0.2098 0.2193 27.57万 -3.43%
2022-12-05 0.1651 0.2291 0.1651 0.2267 37.35万 37.31%
2022-12-04 0.1702 0.1798 0.1644 0.1706 16.16万 0.24%
2022-12-03 0.1573 0.1783 0.157 0.1762 23.67万 12.02%
2022-12-02 0.16 0.1675 0.153 0.1574 35.05万 -1.63%
2022-12-01 0.1505 0.1623 0.1502 0.16 13.4万 6.31%
2022-11-30 0.1493 0.1598 0.1481 0.1505 13.73万 0.8%
2022-11-29 0.1519 0.1582 0.1477 0.1493 13万 -1.71%
2022-11-28 0.1568 0.1632 0.1506 0.152 13.93万 -3.06%
2022-11-27 0.1626 0.1641 0.155 0.1569 15.2万 -3.51%
2022-11-26 0.1594 0.1672 0.1556 0.1625 14.01万 1.94%
2022-11-25 0.161 0.1684 0.1569 0.1592 13.82万 -1.12%
2022-11-24 0.1542 0.1669 0.1508 0.161 16.55万 4.41%
2022-11-23 0.1478 0.158 0.144 0.1542 15.56万 4.33%
2022-11-22 0.1566 0.1667 0.1472 0.1478 14.12万 -5.62%
2022-11-21 0.1618 0.1653 0.1519 0.1567 14.08万 -3.15%
2022-11-20 0.1571 0.1648 0.1552 0.1618 15.1万 2.99%
2022-11-19 0.1568 0.1665 0.1493 0.1571 15.19万 0.19%
2022-11-18 0.1579 0.1652 0.1495 0.1568 16.39万 -0.7%
2022-11-17 0.1668 0.1703 0.1555 0.1577 13.94万 -5.46%
2022-11-16 0.1626 0.1702 0.1589 0.1668 20.35万 2.58%
2022-11-15 0.163 0.1744 0.1551 0.1626 19.94万 -0.25%
2022-11-14 0.1702 0.1731 0.1602 0.163 20.24万 -4.23%
2022-11-13 0.1642 0.1719 0.1601 0.1702 19.94万 3.65%
2022-11-12 0.1719 0.1784 0.1634 0.1642 20.87万 -4.48%
2022-11-11 0.1658 0.1755 0.1479 0.1719 22.87万 3.68%
2022-11-10 0.198 0.2068 0.1637 0.1658 17.2万 -16.26%
2022-11-09 0.206 0.2167 0.1943 0.1983 28.85万 -3.74%
2022-11-08 0.2211 0.2257 0.199 0.206 21.06万 -6.83%
2022-11-07 0.2229 0.229 0.2122 0.2211 30.43万 -0.81%
2022-11-06 0.2103 0.2269 0.2061 0.223 22.23万 6.04%
2022-11-05 0.183 0.2149 0.183 0.2103 32.35万 14.92%
2022-11-04 0.1789 0.1881 0.1765 0.183 28.92万 2.29%
2022-11-03 0.1723 0.2077 0.1705 0.1788 24.88万 3.77%
2022-11-02 0.1666 0.1801 0.1636 0.1723 16.33万 3.42%
2022-11-01 0.1691 0.176 0.1544 0.1666 19.77万 -1.48%
2022-10-31 0.1697 0.1752 0.1619 0.1691 17.37万 -0.35%
2022-10-30 0.1656 0.1745 0.159 0.1697 19.06万 2.48%
2022-10-29 0.1703 0.1752 0.1556 0.1663 8.3万 -2.35%
2022-10-28 0.1716 0.1733 0.1666 0.1703 31.56万 -0.76%
2022-10-27 0.1561 0.1727 0.1559 0.1716 18.03万 9.93%
2022-10-26 0.1584 0.1595 0.1516 0.1561 18.41万 -1.45%
2022-10-25 0.1562 0.162 0.1495 0.1584 19.41万 1.41%
2022-10-24 0.1526 0.1595 0.149 0.1562 18.79万 2.36%
2022-10-23 0.1538 0.1598 0.1507 0.1527 15.5万 -0.72%
2022-10-22 0.1559 0.1624 0.1496 0.1538 16.35万 -1.35%
2022-10-21 0.1559 0.1637 0.1448 0.1559 15.93万 --
2022-10-20 0.1586 0.1632 0.1505 0.1559 20.32万 -1.7%
2022-10-19 0.155 0.1652 0.1536 0.1586 16.58万 2.32%
2022-10-18 0.155 0.1655 0.1529 0.1551 17.78万 0.06%
2022-10-17 0.1526 0.1637 0.151 0.1549 25.13万 1.51%
2022-10-16 0.1594 0.163 0.1518 0.1525 9.06万 -4.33%
2022-10-15 0.1543 0.1685 0.1514 0.1594 14.45万 3.31%
2022-10-14 0.1576 0.1643 0.1491 0.1543 18.07万 -2.09%
2022-10-13 0.1575 0.1653 0.1546 0.1577 18.82万 0.13%
2022-10-12 0.1613 0.1646 0.1532 0.1599 20.12万 -0.87%
2022-10-11 0.1624 0.1652 0.154 0.1613 20.48万 -0.68%
2022-10-10 0.1665 0.1697 0.1594 0.1623 21.37万 -2.52%
2022-10-09 0.1672 0.1698 0.1611 0.1665 14.9万 -0.42%
2022-10-08 0.1685 0.1729 0.1644 0.1672 14.99万 -0.77%
2022-10-07 0.1687 0.1799 0.1662 0.1685 16.69万 -0.12%
2022-10-06 0.1726 0.1746 0.1674 0.1687 18.04万 -2.26%
2022-10-05 0.1625 0.174 0.1624 0.1724 18.57万 6.09%
2022-10-04 0.1641 0.1684 0.1602 0.1625 17.34万 -0.98%
2022-10-03 0.1649 0.1671 0.1591 0.1642 17.69万 -0.42%
2022-10-02 0.1621 0.17 0.158 0.165 16.88万 1.79%
2022-10-01 0.1645 0.1679 0.157 0.1621 17.93万 -1.46%
2022-09-30 0.1608 0.1678 0.157 0.1645 17.45万 2.3%
2022-09-29 0.1704 0.1711 0.1531 0.1618 16.49万 -5.05%
2022-09-28 0.1611 0.179 0.1537 0.1704 20.21万 5.77%
2022-09-27 0.155 0.1634 0.1506 0.1611 15.55万 3.94%
2022-09-26 0.1594 0.1732 0.1535 0.155 17.8万 -2.76%
2022-09-25 0.1579 0.1681 0.1517 0.1594 17.34万 0.95%
2022-09-24 0.1594 0.1744 0.1557 0.1579 7.97万 -0.94%
2022-09-23 0.1834 0.1854 0.1539 0.1594 18.04万 -13.09%
2022-09-22 0.1779 0.1833 0.1694 0.1774 15.91万 -0.28%
2022-09-21 0.17 0.1868 0.167 0.1779 20.03万 4.65%
2022-09-20 0.1736 0.1796 0.1595 0.17 17.39万 -2.07%
2022-09-19 0.1862 0.1904 0.1712 0.1736 20.51万 -6.77%
2022-09-18 0.1818 0.1922 0.1764 0.1862 20.06万 2.42%
2022-09-17 0.1731 0.1916 0.1725 0.1818 20.61万 5.03%
2022-09-16 0.1816 0.2066 0.1682 0.1732 13.01万 -4.63%
2022-09-15 0.1789 0.1818 0.1649 0.1816 15.65万 1.51%
2022-09-14 0.2208 0.2227 0.1735 0.1788 18.52万 -19.02%
2022-09-13 0.2429 0.2505 0.2086 0.2208 25.82万 -9.1%
2022-09-12 0.2649 0.2705 0.2398 0.2429 18.46万 -8.31%
2022-09-11 0.2723 0.2802 0.2602 0.2649 25.8万 -2.72%
2022-09-10 0.2678 0.2767 0.2445 0.2724 16.14万 1.72%
2022-09-09 0.2357 0.2778 0.2355 0.2678 8.55万 13.62%
2022-09-08 0.2722 0.2722 0.2341 0.2357 16.77万 -13.41%
2022-09-07 0.2837 0.2943 0.2617 0.2722 19.52万 -4.05%
2022-09-06 0.2685 0.2936 0.2636 0.2837 25.12万 5.66%
2022-09-05 0.2599 0.2766 0.2559 0.2686 16.34万 3.35%
2022-09-04 0.2983 0.3078 0.2552 0.2599 22.8万 -12.87%
2022-09-03 0.2935 0.3042 0.2751 0.2983 8.69万 1.64%
2022-09-02 0.301 0.3263 0.2873 0.2935 14.68万 -2.49%
2022-09-01 0.3282 0.3298 0.2979 0.301 18.59万 -8.29%
2022-08-31 0.3027 0.3406 0.2995 0.3282 17.31万 8.42%
2022-08-30 0.304 0.3155 0.2929 0.3027 20.88万 -0.43%
2022-08-29 0.3002 0.3223 0.2951 0.304 20.06万 1.27%
2022-08-28 0.3232 0.3398 0.2986 0.3003 19.77万 -7.09%
2022-08-27 0.3441 0.3542 0.3232 0.3398 13.54万 -1.25%
2022-08-26 0.3511 0.3655 0.3321 0.3441 17.75万 -1.99%
2022-08-25 0.3555 0.3555 0.3378 0.3511 16.59万 -1.24%
2022-08-24 0.3501 0.3562 0.3364 0.3555 19.94万 1.54%
2022-08-23 0.3457 0.355 0.3273 0.3501 18.31万 1.27%
2022-08-22 0.3393 0.3562 0.3301 0.3457 20.57万 1.89%
2022-08-21 0.35 0.3584 0.3282 0.3394 24.12万 -3.03%
2022-08-20 0.3783 0.3921 0.345 0.3499 14.57万 -7.51%
2022-08-19 0.3913 0.4132 0.3768 0.3787 18.22万 -3.22%
2022-08-18 0.4005 0.4173 0.3859 0.3913 17.14万 -2.3%
2022-08-17 0.4071 0.4308 0.3948 0.4005 21.75万 -1.62%
2022-08-16 0.4296 0.4348 0.3831 0.407 23.61万 -5.26%
2022-08-15 0.4263 0.4559 0.4134 0.4296 24.47万 0.77%
2022-08-14 0.4051 0.4499 0.4019 0.4263 31.89万 5.23%
2022-08-13 0.4126 0.4358 0.3918 0.405 13.1万 -1.84%
2022-08-12 0.4112 0.43 0.4035 0.4127 17.57万 0.36%
2022-08-11 0.3983 0.4264 0.3904 0.4113 22.13万 3.26%
2022-08-10 0.4503 0.4577 0.3982 0.3982 21.32万 -11.57%
2022-08-09 0.4395 0.4628 0.4333 0.4503 20.24万 2.46%
2022-08-08 0.456 0.4831 0.436 0.4395 25.71万 -3.62%
2022-08-07 0.465 0.4862 0.4464 0.4559 22.78万 -1.96%
2022-08-06 0.4406 0.4745 0.4149 0.465 21.04万 5.54%
2022-08-05 0.4389 0.4675 0.4195 0.4408 8.85万 0.43%
2022-08-04 0.4371 0.4652 0.4243 0.4389 22.07万 0.41%
2022-08-03 0.4218 0.4504 0.4074 0.4371 20.64万 3.63%
2022-08-02 0.423 0.4399 0.4049 0.4218 22.73万 -0.28%
2022-08-01 0.4357 0.4446 0.4151 0.423 21.98万 -2.91%
2022-07-31 0.429 0.47 0.4153 0.4357 25.31万 1.56%
2022-07-30 0.4229 0.4662 0.4031 0.429 20.19万 1.44%
2022-07-29 0.3988 0.4628 0.3972 0.4214 17.98万 5.67%
2022-07-28 0.3983 0.4226 0.3723 0.3986 14.95万 0.08%
2022-07-27 0.4217 0.4407 0.3901 0.3983 18.25万 -5.55%
2022-07-26 0.4304 0.4557 0.4059 0.4216 22.5万 -2.04%
2022-07-25 0.4384 0.4674 0.4173 0.4304 22.22万 -1.82%
2022-07-24 0.456 0.4769 0.4269 0.4384 18.35万 -3.86%
2022-07-23 0.4771 0.5019 0.4274 0.456 21.07万 -4.42%
2022-07-22 0.5065 0.5417 0.4622 0.4772 20.77万 -5.78%
2022-07-21 0.4665 0.5084 0.4625 0.5065 23.44万 8.57%
2022-07-20 0.4612 0.4789 0.4506 0.4665 21.49万 1.15%
2022-07-19 0.4353 0.4773 0.4282 0.4699 21.34万 7.95%
2022-07-17 0.4652 0.4771 0.4295 0.4655 21.34万 0.06%
2022-07-16 0.4727 0.4879 0.4457 0.4524 17.13万 -4.29%
2022-07-15 0.4323 0.4818 0.4179 0.4732 20.59万 9.46%
2022-07-14 0.4252 0.4512 0.4001 0.418 17.9万 -1.69%
2022-07-13 0.5183 0.546 0.4064 0.4252 17.9万 -17.96%
2022-07-12 0.5183 0.546 0.4288 0.4364 19.12万 -15.8%
2022-07-11 0.5183 0.546 0.4682 0.4879 18.93万 -5.87%
2022-07-10 0.5183 0.5457 0.4848 0.5296 18.51万 2.18%
2022-07-09 0.4913 0.536 0.4913 0.5303 19.17万 7.94%
2022-07-08 0.5051 0.5269 0.471 0.4913 19.47万 -2.73%
2022-07-07 0.5024 0.5469 0.4897 0.5051 18.75万 0.54%
2022-07-06 0.5321 0.5516 0.4878 0.5025 19万 -5.56%
2022-07-05 0.5007 0.5553 0.499 0.532 12.5万 6.25%
2022-07-04 0.543 0.5469 0.4965 0.5007 15.35万 -7.79%
2022-07-03 0.5402 0.5628 0.5046 0.543 15.81万 0.52%
2022-07-02 0.5381 0.5908 0.5251 0.5402 17.98万 0.39%
2022-07-01 0.582 0.6131 0.5276 0.538 15.93万 -7.56%
2022-06-30 0.561 0.592 0.5158 0.5817 22.5万 3.69%
2022-06-29 0.5872 0.6104 0.5587 0.561 20.01万 -4.46%
2022-06-28 0.6012 0.6517 0.5636 0.5874 22.9万 -2.3%
2022-06-27 0.5941 0.6073 0.5622 0.6015 23.73万 1.25%
2022-06-26 0.5867 0.6003 0.5688 0.5941 17.77万 1.26%
2022-06-25 0.5356 0.6143 0.5193 0.5868 19.69万 9.56%
2022-06-24 0.5304 0.5522 0.5128 0.5357 15.75万 1%
2022-06-23 0.5586 0.5636 0.5086 0.5304 20.83万 -5.05%
2022-06-22 0.5392 0.58 0.5003 0.5584 22.89万 3.56%
2022-06-21 0.5123 0.5638 0.4831 0.5392 19.09万 5.25%
2022-06-20 0.4928 0.5362 0.4638 0.5122 18.5万 3.94%
2022-06-19 0.5672 0.6013 0.4851 0.4924 15.25万 -13.19%
2022-06-18 0.5481 0.6297 0.5193 0.5672 21.2万 3.48%
2022-06-17 0.583 0.6139 0.5408 0.5481 20.02万 -5.99%
2022-06-16 0.5602 0.6026 0.497 0.5878 22.56万 4.93%
2022-06-15 0.5399 0.6445 0.5052 0.5602 23.86万 3.76%
2022-06-14 0.7443 0.7956 0.5396 0.5396 19.82万 -27.5%
2022-06-13 0.7037 0.7554 0.6384 0.7443 31.65万 5.77%
2022-06-12 0.7452 0.7654 0.6846 0.7038 28.95万 -5.56%
2022-06-11 0.7469 0.7877 0.738 0.7452 24.46万 -0.23%
2022-06-10 0.7695 0.7809 0.7346 0.7469 24.2万 -2.94%
2022-06-09 0.7863 0.8101 0.7561 0.7695 25.04万 -2.14%
2022-06-08 0.7985 0.8521 0.7469 0.7863 28.72万 -1.53%
2022-06-07 0.8659 0.9478 0.7882 0.7985 28.21万 -7.78%
2022-06-06 0.9009 0.9078 0.796 0.8657 33.64万 -3.91%
2022-06-05 0.9159 0.9794 0.8459 0.9009 32.7万 -1.64%
2022-06-04 1.0255 1.0536 0.9143 0.9167 40.57万 -10.61%
2022-06-03 1.1036 1.1084 0.9974 1.0255 38.6万 -7.08%
2022-06-02 1.1433 1.2112 1.0918 1.1036 51.12万 -3.47%
2022-06-01 1.0892 1.1592 1.0429 1.1415 43.54万 4.8%
2022-05-31 1.0611 1.1109 1.0231 1.0893 45.69万 2.66%
2022-05-30 0.9915 1.0912 0.9132 1.0613 50.79万 7.04%
2022-05-29 1.1426 1.1469 0.9242 0.9914 42.19万 -13.23%
2022-05-28 1.3339 1.3639 1.1109 1.1433 34.43万 -14.29%
2022-05-27 1.3458 1.4215 1.2577 1.3341 41.95万 -0.87%
2022-05-26 1.4084 1.4533 1.2908 1.3463 57.06万 -4.41%
2022-05-25 1.5327 1.5507 1.2819 1.4089 88.17万 -8.08%
2022-05-24 1.6021 1.6054 1.5205 1.53 48.78万 -4.5%
2022-05-23 1.4649 1.6601 1.2266 1.5873 48.4万 8.36%
2022-05-22 0.9886 1.5246 0.9687 1.4649 94.89万 48.18%
2022-05-21 0.7964 1.0363 0.785 0.9889 45.67万 24.17%
2022-05-20 0.7364 0.7975 0.7344 0.7964 45.06万 8.15%
2022-05-19 0.7225 0.7882 0.71 0.7365 39.27万 1.94%
2022-05-18 0.6834 0.7652 0.6799 0.7226 44.84万 5.74%
2022-05-17 0.6981 0.7517 0.6812 0.6833 31.33万 -2.12%
2022-05-16 0.7296 0.7937 0.6857 0.6981 31.04万 -4.32%
2022-05-15 0.7217 0.7487 0.6932 0.7296 37.39万 1.09%
2022-05-14 0.6588 0.7259 0.6242 0.7219 43.83万 9.58%
2022-05-13 0.6598 0.6645 0.5537 0.6574 49.45万 -0.36%
2022-05-12 0.6952 0.6995 0.5953 0.6598 33.01万 -5.09%
2022-05-11 0.7304 0.7438 0.6557 0.6952 46.37万 -4.82%
2022-05-10 0.7642 0.7946 0.7184 0.7305 34.62万 -4.41%
2022-05-09 0.7762 0.8194 0.74 0.7642 28.21万 -1.55%
2022-05-08 0.8269 0.8275 0.768 0.7762 42.23万 -6.13%
2022-05-07 0.8157 0.8321 0.7911 0.8268 37.65万 1.36%
2022-05-06 0.7906 0.913 0.7421 0.8155 62.5万 3.15%
2022-05-05 0.8467 0.8478 0.7873 0.7907 29.28万 -6.61%
2022-05-04 0.859 0.8639 0.8266 0.8467 44.17万 -1.43%
2022-05-03 0.847 0.894 0.8038 0.859 41.43万 1.42%
2022-05-02 0.8775 0.9078 0.8076 0.847 29.1万 -3.48%
2022-05-01 0.9042 0.9087 0.8486 0.8775 48.06万 -2.95%
2022-04-30 0.8008 0.9042 0.7811 0.9042 59.75万 12.91%
2022-04-29 0.8052 0.8296 0.7736 0.8028 37.11万 -0.3%
2022-04-28 0.7748 0.8208 0.7466 0.8016 56.1万 3.46%
2022-04-27 0.7954 0.8457 0.7744 0.7747 40.59万 -2.6%
2022-04-26 0.7472 0.8149 0.6741 0.7954 34.92万 6.45%
2022-04-25 0.7564 0.7704 0.737 0.7472 37.83万 -1.22%
2022-04-24 0.7549 0.79 0.7401 0.7564 68.97万 0.2%
2022-04-23 0.7236 0.7686 0.6826 0.7546 44.98万 4.28%
2022-04-22 0.7143 0.7431 0.703 0.7237 51.41万 1.32%
2022-04-21 0.7317 0.7489 0.7063 0.7143 35.6万 -2.38%
2022-04-20 0.6809 0.7341 0.6809 0.7317 26万 7.46%
2022-04-19 0.7403 0.7404 0.6596 0.6809 41.02万 -8.02%
2022-04-18 0.7126 0.769 0.7053 0.7404 21.31万 3.9%
2022-04-17 0.732 0.7471 0.7126 0.7126 39.53万 -2.65%
2022-04-16 0.7236 0.7557 0.712 0.732 41.79万 1.16%
2022-04-15 0.7397 0.7483 0.7192 0.7236 32.93万 -2.18%
2022-04-14 0.7074 0.7415 0.682 0.7397 48.97万 4.57%
2022-04-13 0.7183 0.742 0.6778 0.7074 43.68万 -1.52%
2022-04-12 0.7156 0.7301 0.6727 0.7183 30.6万 0.38%
2022-04-11 0.6805 0.7262 0.6767 0.7156 41.15万 5.16%
2022-04-10 0.7498 0.7634 0.6796 0.6805 39.33万 -9.24%
2022-04-09 0.7538 0.795 0.7207 0.7498 36.88万 -0.53%
2022-04-08 0.8036 0.8294 0.7484 0.7538 47.89万 -6.2%
2022-04-07 0.8598 0.8639 0.8007 0.8095 44.84万 -5.85%
2022-04-06 0.8616 0.9217 0.8213 0.8598 37.06万 -0.21%
2022-04-05 0.8665 0.8919 0.8008 0.856 38.48万 -1.21%
2022-04-04 0.7548 0.878 0.7271 0.8663 59.46万 14.77%
2022-04-03 0.6926 0.7799 0.6848 0.7548 42.96万 8.98%
2022-04-02 0.7077 0.7342 0.6538 0.6926 44.7万 -2.13%
2022-04-01 0.7008 0.7666 0.6869 0.7077 40.78万 0.98%
2022-03-31 0.714 0.7997 0.6853 0.7008 38.84万 -1.85%
2022-03-30 0.7523 0.7826 0.7026 0.714 37.11万 -5.09%
2022-03-29 0.7369 0.7858 0.6903 0.7523 55.87万 2.09%
2022-03-28 0.7109 0.7717 0.6756 0.7369 27.28万 3.66%
2022-03-27 0.689 0.7407 0.6722 0.7109 55.12万 3.18%
2022-03-26 0.7224 0.7449 0.6642 0.689 33.64万 -4.62%
2022-03-25 0.6479 0.7304 0.6376 0.7224 54.94万 11.5%
2022-03-24 0.7141 0.7476 0.6273 0.6479 36.45万 -9.27%
2022-03-23 0.6717 0.7484 0.6544 0.7141 43.51万 6.31%
2022-03-22 0.6586 0.7063 0.6449 0.6717 35.31万 1.99%
2022-03-21 0.6718 0.7436 0.6481 0.6586 44.22万 -1.96%
2022-03-20 0.6911 0.7396 0.6459 0.6718 46.49万 -2.79%
2022-03-19 0.7287 0.7855 0.6656 0.6917 63.66万 -5.08%
2022-03-18 0.7216 0.778 0.7165 0.7287 41.48万 0.98%
2022-03-17 0.7704 0.8042 0.7167 0.7216 42.82万 -6.33%
2022-03-16 0.7615 0.8003 0.7353 0.7687 42.53万 0.95%
2022-03-15 0.8325 0.8624 0.7539 0.7615 38.45万 -8.53%
2022-03-14 0.7337 0.8334 0.6854 0.8325 45.31万 13.47%
2022-03-13 0.7786 0.7786 0.6964 0.7337 16.84万 -5.77%
2022-03-12 0.7814 0.7972 0.7427 0.7786 38.59万 -0.36%
2022-03-11 0.8352 0.8451 0.7423 0.7814 47.43万 -6.44%
2022-03-10 0.7845 0.8794 0.7685 0.8352 41.76万 6.46%
2022-03-09 0.7667 0.8506 0.751 0.7855 44.18万 2.45%
2022-03-08 0.8262 0.8502 0.7666 0.7667 35.19万 -7.2%
2022-03-07 0.8607 0.8807 0.7999 0.8262 47.71万 -4.01%
2022-03-06 0.904 0.9068 0.831 0.8607 31.21万 -4.79%
2022-03-05 0.9325 0.9495 0.8786 0.904 49.72万 -3.06%
2022-03-04 0.9671 0.9976 0.9302 0.9325 35.24万 -3.58%
2022-03-03 0.9504 1.0083 0.9477 0.9671 49.98万 1.76%
2022-03-02 0.9012 0.9973 0.89 0.9504 35.66万 5.46%
2022-03-01 0.8967 0.9018 0.8337 0.9018 49.63万 0.57%
2022-02-28 0.8932 0.9157 0.865 0.898 36.24万 0.54%
2022-02-27 0.8971 0.9249 0.8775 0.8932 48.83万 -0.43%
2022-02-26 0.8019 0.9129 0.8019 0.897 40.25万 11.86%
2022-02-25 0.9149 0.9402 0.7881 0.8019 15.57万 -12.35%
2022-02-24 0.912 0.9562 0.885 0.9149 37.46万 0.32%
2022-02-23 0.9675 0.9897 0.8861 0.912 22.45万 -5.74%
2022-02-22 0.9704 0.9877 0.8906 0.9674 16.57万 -0.31%
2022-02-21 0.9794 1.0177 0.8887 0.9704 15.74万 -0.92%
2022-02-20 0.9911 1.0222 0.909 0.9794 21.95万 -1.18%
2022-02-19 1.0003 1.053 0.9485 0.9911 15.81万 -0.92%
2022-02-18 1.0128 1.0811 0.9838 1.0003 14.31万 -1.23%
2022-02-17 1.0057 1.0587 0.9872 1.0128 14.62万 0.71%
2022-02-16 1.0112 1.0717 0.9777 1.0057 18.56万 -0.54%
2022-02-15 1.0291 1.0494 0.9553 1.0112 18.9万 -1.74%
2022-02-14 1.0061 1.0924 0.9958 1.0291 17.68万 2.29%
2022-02-13 1.0111 1.1514 0.9647 1.006 14.8万 -0.5%
2022-02-12 1.155 1.1682 0.982 1.0111 16.01万 -12.46%
2022-02-11 1.1409 1.1752 1.086 1.155 18.3万 1.24%
2022-02-10 1.0842 1.1414 1.0548 1.1412 17.03万 5.26%
2022-02-09 1.0784 1.157 1.0723 1.0842 14.08万 0.54%
2022-02-08 1.0594 1.1182 0.9952 1.0782 18.17万 1.77%
2022-02-07 1.0117 1.072 0.988 1.0593 17.35万 4.7%
2022-02-06 0.972 1.069 0.972 1.0109 20.57万 4%
2022-02-05 0.9019 0.991 0.8886 0.9722 27.52万 7.79%
2022-02-04 0.9318 0.9761 0.8853 0.9019 17.25万 -3.21%
2022-02-03 0.9117 0.999 0.8889 0.9318 17.5万 2.2%
2022-02-02 0.8917 0.9467 0.8864 0.9117 16.51万 2.24%
2022-02-01 0.9173 0.953 0.8589 0.8917 22.39万 -2.79%
2022-01-31 0.9223 0.9532 0.8716 0.9173 24.41万 -0.54%
2022-01-30 0.8876 0.9389 0.8538 0.9222 17.85万 3.9%
2022-01-29 0.8539 0.9173 0.8376 0.8876 16.12万 3.95%
2022-01-28 0.9128 0.9416 0.831 0.8539 15.5万 -6.45%
2022-01-27 0.8654 0.9449 0.8218 0.9127 17.34万 5.47%
2022-01-26 0.822 0.9446 0.7963 0.8654 16.59万 5.28%
2022-01-25 0.8586 0.97 0.7897 0.822 23.69万 -4.26%
2022-01-24 0.8717 0.9574 0.8085 0.8586 15.29万 -1.5%
2022-01-23 0.9672 1.0227 0.8427 0.8923 17.53万 -7.74%
2022-01-22 1.0607 1.08 0.9115 0.9672 19.83万 -8.81%
2022-01-21 1.0742 1.0872 0.9806 1.0623 20.11万 -1.11%
2022-01-20 1.0675 1.0843 0.998 1.0742 23.18万 0.63%
2022-01-19 1.1578 1.1844 1.0219 1.0674 21.74万 -7.81%
2022-01-18 1.0867 1.408 0.9906 1.1578 53.04万 6.54%
2022-01-17 1.0281 1.0986 0.9745 1.0866 30.57万 5.69%
2022-01-16 1.0065 1.0493 0.9903 1.028 17.4万 2.14%
2022-01-15 1.1491 1.1665 0.9711 1.0069 38.74万 -12.37%
2022-01-14 1.1197 1.1868 1.0844 1.1491 17.11万 2.63%
2022-01-13 1.0909 1.1415 0.9571 1.1197 18.96万 2.64%
2022-01-12 1.0522 1.1238 1.0047 1.0909 15.39万 3.68%
2022-01-11 1.1286 1.1697 1.0118 1.0524 19.79万 -6.75%
2022-01-10 1.0964 1.1584 1.0708 1.1286 17.93万 2.94%
2022-01-09 1.1875 1.1877 1.0575 1.0964 20.37万 -7.67%
2022-01-08 1.2333 1.2899 1.1529 1.1876 16.57万 -3.71%
2022-01-07 1.295 1.3177 1.1867 1.2333 18.86万 -4.76%
2022-01-06 1.3403 1.368 1.2509 1.2843 18.59万 -4.18%
2022-01-05 1.2892 1.3883 1.2576 1.3394 23.29万 3.89%
2022-01-04 1.2905 1.3426 1.1552 1.2892 24.97万 -0.1%
2022-01-03 1.3218 1.3657 1.2476 1.2905 16.69万 -2.37%
2022-01-02 1.2369 1.3908 1.185 1.3218 28.37万 6.86%
2022-01-01 1.2642 1.3389 1.1937 1.237 18.07万 -2.15%

回顶部