etc币今日最新价格 实时

$ 23.85 涨幅：-1.12%
更新时间：2024-06-28 23:30:04

24H最高/最低价格

H：¥186.4361 / $25.67
L：¥178.1565 / $24.53

2022年最高价格/最低价格

H：¥380.38 / $52.37 (2022-03-30)
L：¥90.69 / $12.49 (2022-06-20)

历史最高/最低价格

H：¥1213.54 / $167.09
L：¥4.4669 / $0.615038

以太经典币交易平台推荐

欧易OKX 币安Binance
etc走势图加载中...
  • etc币历史价格表
  • etc币概况
2016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
2022-12-30 15.3261 16.0453 14.8771 15.8666 9975.06万 3.53%
2022-12-29 15.9142 15.9182 15.1587 15.3173 6898.51万 -3.75%
2022-12-28 16.0635 16.298 15.7941 15.9044 5168.89万 -0.99%
2022-12-27 16.0463 16.3109 15.8662 16.0636 5769.05万 0.11%
2022-12-26 16.3778 16.4874 15.9982 16.053 4996.65万 -1.98%
2022-12-25 16.3734 16.475 16.3245 16.3843 4464.53万 0.07%
2022-12-24 16.0286 16.507 15.866 16.3679 7435.97万 2.12%
2022-12-23 16.538 16.727 16.0073 16.0307 7683.47万 -3.07%
2022-12-22 15.9059 16.682 15.559 16.5552 1.0亿 4.08%
2022-12-21 15.8062 16.0681 14.7922 15.8842 8720.15万 0.49%
2022-12-20 15.842 16.1636 15.5916 15.7922 6476.19万 -0.31%
2022-12-19 16.1058 16.2433 15.795 15.799 5531.18万 -1.9%
2022-12-18 17.3062 17.3186 15.634 16.1122 1.1亿 -6.9%
2022-12-17 18.3662 18.3845 17.2406 17.3119 7803.33万 -5.74%
2022-12-16 19.3664 19.4606 18.3201 18.3619 8724.28万 -5.19%
2022-12-15 19.2856 19.4194 19.0084 19.3887 7281.25万 0.53%
2022-12-14 18.2932 19.7095 17.9236 19.3134 1.1亿 5.58%
2022-12-13 19.1947 19.411 18.0937 18.2917 7819.76万 -4.7%
2022-12-12 19.3203 19.3368 19.1054 19.1926 4458.52万 -0.66%
2022-12-11 19.2198 19.3348 18.9825 19.3202 5800.52万 0.52%
2022-12-10 18.8916 19.4486 18.8461 19.219 6755.85万 1.73%
2022-12-09 18.8715 18.9183 18.5549 18.896 5952.1万 0.13%
2022-12-08 19.4271 19.6199 18.6817 18.8696 6869.09万 -2.87%
2022-12-07 19.6087 19.8833 19.1835 19.434 6717.65万 -0.89%
2022-12-06 19.4007 20.2241 19.3239 19.6048 7333.36万 1.05%
2022-12-05 19.5729 19.5904 19.142 19.4003 5159.66万 -0.88%
2022-12-04 19.5957 19.8999 19.4625 19.5626 6762.44万 -0.17%
2022-12-03 19.8822 19.8838 19.325 19.5914 7613.08万 -1.46%
2022-12-02 19.9093 20.3807 19.5805 19.8835 1.0亿 -0.13%
2022-12-01 19.5213 20.4647 19.3578 19.9127 1.0亿 2%
2022-11-30 18.8758 19.8128 18.6954 19.5193 9204.1万 3.41%
2022-11-29 20.0562 20.3626 18.4612 18.8685 1.3亿 -5.92%
2022-11-28 20.2001 20.2938 19.7357 20.0616 8541.21万 -0.69%
2022-11-27 19.9908 20.9171 19.8288 20.2016 9693.53万 1.05%
2022-11-26 20.2803 20.6089 19.6593 20.0043 1.0亿 -1.36%
2022-11-25 19.3812 20.7085 19.1557 20.2827 1.7亿 4.65%
2022-11-24 18.5666 20.1887 18.1668 19.386 1.7亿 4.41%
2022-11-23 17.8766 18.608 17.2128 18.5551 1.3亿 3.8%
2022-11-22 18.9671 18.9671 17.5506 17.8759 1.1亿 -5.75%
2022-11-21 19.4998 19.6962 18.8347 18.9606 9665.06万 -2.77%
2022-11-20 19.5393 19.651 18.9786 19.5258 9648.3万 -0.07%
2022-11-19 19.4994 20.0219 19.4533 19.5346 8660.56万 0.18%
2022-11-18 19.7056 20.0576 19.214 19.5155 9387.16万 -0.96%
2022-11-17 20.7059 20.8162 19.6562 19.6955 1.0亿 -4.88%
2022-11-16 20.0132 20.886 19.7049 20.733 1.2亿 3.6%
2022-11-15 20.0424 20.6893 18.8265 20.0228 1.9亿 -0.1%
2022-11-14 20.6378 20.8882 19.6253 20.0409 9774.89万 -2.89%
2022-11-13 21.1604 21.5323 20.1795 20.6414 1.5亿 -2.45%
2022-11-12 22.3028 22.5097 20.5155 21.1453 2.8亿 -5.19%
2022-11-11 20.5831 22.7794 17.7633 22.255 6.1亿 8.12%
2022-11-10 23.7789 24.9592 19.8281 20.5151 6.2亿 -13.73%
2022-11-09 25.3985 25.6825 22.8462 23.8283 3.3亿 -6.18%
2022-11-08 26.2276 26.3134 24.4375 25.3828 2.6亿 -3.22%
2022-11-07 26.3195 27.1617 25.9246 26.2106 2.7亿 -0.41%
2022-11-06 25.1259 26.9262 25.01 26.3401 3.2亿 4.83%
2022-11-05 24.1436 26.0016 23.7773 25.1758 3.9亿 4.28%
2022-11-04 23.6444 24.8216 22.3343 24.138 4.2亿 2.09%
2022-11-03 24.1516 24.4402 23.4228 23.6407 2.2亿 -2.12%
2022-11-02 24.1567 24.7311 23.9406 24.1551 2.1亿 -0.01%
2022-11-01 24.6485 24.948 23.826 24.1516 2.7亿 -2.02%
2022-10-31 26.1137 26.6874 24.5873 24.6308 2.6亿 -5.68%
2022-10-30 25.152 26.7999 24.9776 26.1114 3.1亿 3.81%
2022-10-29 24.9315 25.7798 24.1642 25.1611 2.7亿 0.92%
2022-10-28 25.5559 26.154 24.9104 24.9233 2.8亿 -2.48%
2022-10-27 23.5062 26.0208 23.4999 25.5778 4.9亿 8.81%
2022-10-26 22.6192 23.5722 22.3649 23.5349 1.6亿 4.05%
2022-10-25 22.9175 23.5284 22.3352 22.6101 1.6亿 -1.34%
2022-10-24 22.7914 23.642 22.649 22.9301 2.1亿 0.61%
2022-10-23 21.6019 23.1854 21.4879 22.832 2.1亿 5.69%
2022-10-22 22.7475 22.7475 20.8813 21.6321 1.8亿 -4.9%
2022-10-21 22.9845 23.0397 22.1534 22.7423 1.4亿 -1.05%
2022-10-20 23.6145 23.8992 22.7433 22.9932 1.5亿 -2.63%
2022-10-19 23.5376 24.1494 23.4242 23.6085 2.1亿 0.3%
2022-10-18 23.0279 23.7295 22.8273 23.5532 1.8亿 2.28%
2022-10-17 22.9361 23.2313 22.5857 23.033 1.3亿 0.42%
2022-10-16 23.6043 23.8072 22.7758 22.9356 1.8亿 -2.83%
2022-10-15 22.7391 24.5038 22.5925 23.6071 4.0亿 3.82%
2022-10-14 23.8692 24.0074 20.8225 22.735 5.6亿 -4.75%
2022-10-13 24.1413 24.4453 23.5986 23.8734 2.1亿 -1.11%
2022-10-12 25.9627 25.9718 23.4777 24.1414 4.3亿 -7.02%
2022-10-11 27.1812 27.1861 25.8431 25.9568 2.2亿 -4.5%
2022-10-10 27.3425 27.4342 26.7853 27.1797 1.7亿 -0.6%
2022-10-09 27.3581 27.6416 27.1775 27.3591 1.4亿 --
2022-10-08 28.0247 28.1986 27.3019 27.3525 2.3亿 -2.4%
2022-10-07 27.3821 28.9875 27.3472 28.0206 3.2亿 2.33%
2022-10-06 27.8164 28.1317 27.1762 27.3791 1.8亿 -1.57%
2022-10-05 27.2988 28.0482 27.2238 27.8168 1.9亿 1.9%
2022-10-04 27.1663 27.6187 26.675 27.3066 2.0亿 0.52%
2022-10-03 27.6523 27.7937 26.9293 27.1589 1.5亿 -1.78%
2022-10-02 27.9075 28.155 27.4996 27.6657 1.6亿 -0.87%
2022-10-01 27.5495 28.2912 27.3123 27.9117 2.9亿 1.31%
2022-09-30 27.6867 28.2379 27.1498 27.5573 2.8亿 -0.47%
2022-09-29 29.0128 29.0246 26.7391 27.697 4.7亿 -4.54%
2022-09-28 28.2548 30.1579 28.0382 28.979 4.9亿 2.56%
2022-09-27 28.8515 28.9289 27.5821 28.2455 3.6亿 -2.1%
2022-09-26 28.8501 29.516 28.3884 28.8879 3.8亿 0.13%
2022-09-25 27.8594 29.5954 27.4947 28.8466 4.9亿 3.54%
2022-09-24 28.0934 29.4519 27.3075 27.8663 5.5亿 -0.81%
2022-09-23 28.9453 30.6298 27.0872 28.1361 8.8亿 -2.8%
2022-09-22 29.6715 29.8319 28.2161 28.9301 4.9亿 -2.5%
2022-09-21 30.0257 30.7775 28.8096 29.6848 6.8亿 -1.14%
2022-09-20 32.7295 32.7716 27.6241 29.9348 12.8亿 -8.54%
2022-09-19 34.2567 34.6549 32.5708 32.7147 4.3亿 -4.5%
2022-09-18 33.9022 34.9585 32.9588 34.2843 6.9亿 1.13%
2022-09-17 37.2154 37.8906 33.0193 33.865 13.0亿 -9%
2022-09-16 36.9795 39.7902 35.442 37.22 26.5亿 0.65%
2022-09-15 35.2599 37.859 34.8055 36.979 11.5亿 4.88%
2022-09-14 37.826 38.9202 34.9115 35.217 10.4亿 -6.9%
2022-09-13 38.7455 40.53 37.4278 37.7484 10.9亿 -2.57%
2022-09-12 38.3664 39.8641 38.2032 38.7543 5.9亿 1.01%
2022-09-11 38.8209 40.3151 38.1288 38.3714 8.9亿 -1.16%
2022-09-10 36.6295 40.0177 36.0924 38.8432 13.3亿 6.04%
2022-09-09 35.2598 37.9866 35.0133 36.6053 15.6亿 3.82%
2022-09-08 41.5374 41.6064 33.2138 35.3351 22.4亿 -14.93%
2022-09-07 36.6071 42.0823 35.8421 41.5403 25.8亿 13.48%
2022-09-06 32.2328 36.7013 31.6408 36.611 8.4亿 13.58%
2022-09-05 32.2636 32.472 31.6255 32.2439 2.5亿 -0.06%
2022-09-04 33.7028 33.7213 31.9645 32.2772 3.3亿 -4.23%
2022-09-03 31.6416 33.8813 31.6349 33.7038 5.1亿 6.52%
2022-09-02 32.4602 33.16 31.102 31.6652 4.6亿 -2.45%
2022-09-01 32.3421 33.7183 31.5001 32.471 6.1亿 0.4%
2022-08-31 32.7382 34.3217 32.0263 32.3291 24.9亿 -1.25%
2022-08-30 32.6377 33.2992 30.4315 32.7548 7.7亿 0.36%
2022-08-29 32.6604 33.3698 31.7595 32.6657 4.9亿 0.02%
2022-08-28 34.8723 35.2031 32.2963 32.6765 8.9亿 -6.3%
2022-08-27 36.9847 38.2657 34.7493 34.9057 12.0亿 -5.62%
2022-08-26 36.3137 38.0786 35.1898 36.9813 10.8亿 1.84%
2022-08-25 33.9468 36.4767 32.9607 36.3606 7.8亿 7.11%
2022-08-24 32.8946 34.6996 31.9804 33.9277 8.3亿 3.14%
2022-08-23 33.5319 34.1159 31.3503 32.907 7.4亿 -1.86%
2022-08-22 33.8532 34.1391 31.3504 33.534 10.4亿 -0.94%
2022-08-21 35.0975 36.1829 32.6994 33.84 13.6亿 -3.58%
2022-08-20 41.9849 42.3093 33.8161 35.0771 16.9亿 -16.45%
2022-08-19 39.4887 42.6758 39.3525 41.9836 10.4亿 6.32%
2022-08-18 41.0494 42.5504 38.9194 39.4446 10.0亿 -3.91%
2022-08-17 41.7522 42.4233 40.5121 41.0266 7.6亿 -1.74%
2022-08-16 42.3314 43.5035 40.2325 41.7428 12.4亿 -1.39%
2022-08-15 44.1444 44.4143 41.8124 42.3294 10.2亿 -4.11%
2022-08-14 42.5279 45.5867 42.2583 44.1606 14.8亿 3.84%
2022-08-13 43.0575 44.2867 41.1863 42.5494 21.4亿 -1.18%
2022-08-12 38.8082 44.3618 38.2367 43.0977 22.8亿 11.05%
2022-08-11 36.2415 39.2592 36.1412 38.8466 15.4亿 7.19%
2022-08-10 37.78 38.6636 35.6251 36.1847 9.9亿 -4.22%
2022-08-09 38.1079 39.6649 36.9478 37.7539 10.6亿 -0.93%
2022-08-08 37.8193 38.53 36.7694 38.1192 7.8亿 0.79%
2022-08-07 36.8713 39.3807 36.4086 37.7982 11.4亿 2.51%
2022-08-06 35.4377 38.553 34.1689 36.872 14.3亿 4.05%
2022-08-05 37.23 38.1573 34.9269 35.4628 12.7亿 -4.75%
2022-08-04 36.9255 38.6867 35.3071 37.1838 23.1亿 0.7%
2022-08-03 36.2711 37.4287 32.2335 36.9806 28.0亿 1.96%
2022-08-02 39.2637 39.8663 35.7401 36.2952 20.5亿 -7.56%
2022-08-01 39.9381 41.4271 38.438 39.1876 21.3亿 -1.88%
2022-07-31 40.0645 42.3096 37.6866 39.9434 33.0亿 -0.3%
2022-07-30 38.5594 45.2007 38.3647 40.0735 57.4亿 3.93%
2022-07-29 27.2394 39.2057 27.1299 38.5476 42.5亿 41.51%
2022-07-28 23.9371 27.614 23.6676 27.2301 14.0亿 13.76%
2022-07-27 24.8502 24.9661 22.9653 23.935 9.0亿 -3.68%
2022-07-26 26.1584 26.3805 24.1705 24.8384 8.4亿 -5.05%
2022-07-25 26.8365 26.8988 24.6454 26.155 9.9亿 -2.54%
2022-07-24 25.0334 27.9861 24.1355 26.8309 13.8亿 7.18%
2022-07-23 24.0697 26.8567 24.051 25.016 11.8亿 3.93%
2022-07-22 25.648 25.7508 22.2006 24.0669 10.3亿 -6.16%
2022-07-21 25.2753 26.5438 23.9944 25.5474 11.7亿 1.08%
2022-07-20 25.2946 26.7929 24.2458 25.2909 21.2亿 -0.01%
2022-07-19 19.6765 23.2351 19.2361 23.0405 14.6亿 17.1%
2022-07-17 15.0777 17.4379 14.6576 17.2756 2.8亿 14.58%
2022-07-16 14.7268 15.2635 14.5731 15.061 1.5亿 2.27%
2022-07-15 14.4403 14.7666 13.9437 14.7207 1.6亿 1.94%
2022-07-14 13.7492 14.4138 13.466 14.4048 1.9亿 4.77%
2022-07-13 15.9225 16.3347 13.8121 13.8503 1.6亿 -13.01%
2022-07-12 15.9225 16.3347 14.1298 14.1687 1.8亿 -11.01%
2022-07-11 15.9225 16.3347 14.9922 15.0728 1.9亿 -5.34%
2022-07-10 15.9225 16.3347 15.4162 15.8615 2.5亿 -0.38%
2022-07-09 15.5896 16.3347 15.4162 15.7484 3.2亿 1.02%
2022-07-08 14.9314 15.7048 14.9133 15.6001 2.1亿 4.48%
2022-07-07 14.6273 15.3295 14.5644 14.9342 2.6亿 2.1%
2022-07-06 14.9943 15.47 14.4395 14.6199 2.1亿 -2.5%
2022-07-05 14.4474 15.1926 14.4072 15.0046 1.8亿 3.86%
2022-07-04 14.627 14.9238 14.3546 14.4501 1.6亿 -1.21%
2022-07-03 14.4521 14.8604 14.2963 14.6256 2.0亿 1.2%
2022-07-02 14.4858 15.3514 14.229 14.4513 2.7亿 -0.24%
2022-07-01 15.1379 15.4401 14.1447 14.4815 1.9亿 -4.34%
2022-06-30 15.9946 16.1329 14.9488 15.1144 1.5亿 -5.5%
2022-06-29 16.6976 16.7881 15.8436 15.9914 2.1亿 -4.23%
2022-06-28 16.2432 17.9277 16.0977 16.6802 3.2亿 2.69%
2022-06-27 15.8417 16.9121 15.8029 16.2375 1.4亿 2.5%
2022-06-26 16.3251 16.7871 15.8018 15.8416 1.6亿 -2.96%
2022-06-25 15.3417 16.7955 15.2308 16.3213 1.9亿 6.39%
2022-06-24 15.3179 15.801 15.0679 15.3533 1.6亿 0.23%
2022-06-23 16.5793 16.7788 15.1021 15.3248 2.0亿 -7.57%
2022-06-22 16.0836 16.9299 15.6485 16.5846 2.7亿 3.11%
2022-06-21 14.7301 16.3556 14.4605 16.1016 2.6亿 9.31%
2022-06-20 13.4367 14.7795 12.4867 14.7082 2.8亿 9.46%
2022-06-19 14.1464 14.5723 13.0818 13.4404 2.0亿 -4.99%
2022-06-18 14.3725 14.5976 13.5907 14.1391 2.0亿 -1.62%
2022-06-17 14.0099 16.0207 13.4392 14.3381 3.5亿 2.34%
2022-06-16 14.8512 14.9184 12.9343 14.0128 2.9亿 -5.65%
2022-06-15 14.6324 15.2662 13.1288 14.8715 3.6亿 1.63%
2022-06-14 17.77 17.821 14.0094 14.6379 3.7亿 -17.63%
2022-06-13 18.087 18.5635 16.6528 17.7359 2.5亿 -1.94%
2022-06-12 20.444 20.4648 17.9249 18.078 2.2亿 -11.57%
2022-06-11 21.4138 21.5416 20.134 20.4432 2.0亿 -4.53%
2022-06-10 21.4647 21.6405 21.0707 21.4061 1.3亿 -0.27%
2022-06-09 21.3959 22.1821 21.034 21.4669 1.9亿 0.33%
2022-06-08 22.8366 22.8366 20.8529 21.3877 2.2亿 -6.34%
2022-06-07 21.9475 23.3743 21.7792 22.8255 2.1亿 4%
2022-06-06 21.925 22.037 21.6853 21.9494 1.2亿 0.11%
2022-06-05 21.5499 22.1659 21.5018 21.9097 1.6亿 1.67%
2022-06-04 22.069 22.6035 21.3022 21.5541 1.9亿 -2.33%
2022-06-03 22.7916 22.7916 21.5477 22.0731 2.4亿 -3.15%
2022-06-02 23.8138 24.1962 22.785 22.785 2.9亿 -4.32%
2022-06-01 23.9276 25.1148 23.0015 23.8115 3.9亿 -0.49%
2022-05-31 22.8513 24.5238 22.8446 23.9295 3.0亿 4.72%
2022-05-30 22.7408 23.226 22.2065 22.8513 2.5亿 0.49%
2022-05-29 22.6527 23.0378 22.013 22.681 3.4亿 0.12%
2022-05-28 22.3916 23.3681 21.4898 22.6314 6.3亿 1.07%
2022-05-27 23.8268 24.2128 20.8632 22.3831 4.7亿 -6.06%
2022-05-26 23.2934 25.6032 22.791 23.8139 8.1亿 2.23%
2022-05-25 23.2153 24.112 21.083 23.717 5.8亿 2.16%
2022-05-24 20.6232 23.7777 20.5248 23.2194 6.4亿 12.59%
2022-05-23 20.4327 21.067 20.0895 20.6325 1.9亿 0.98%
2022-05-22 20.0798 20.4819 19.7276 20.4325 1.9亿 1.76%
2022-05-21 20.8425 21.1802 19.9795 20.0696 2.3亿 -3.71%
2022-05-20 20.0386 20.9954 19.4527 20.8613 2.6亿 4.11%
2022-05-19 21.141 21.9295 19.9519 20.0388 2.2亿 -5.21%
2022-05-18 20.6587 21.7792 20.3389 21.152 2.4亿 2.39%
2022-05-17 20.846 22.6539 20.3846 20.6279 3.2亿 -1.05%
2022-05-16 19.7805 21.5317 19.5566 20.8596 3.8亿 5.46%
2022-05-15 21.0965 21.4736 19.5798 19.7787 3.1亿 -6.25%
2022-05-14 18.9307 21.7768 18.0916 21.1392 16.4亿 11.67%
2022-05-13 21.4886 21.6492 15.4067 18.9029 8.6亿 -12.03%
2022-05-12 24.3997 24.8006 19.5677 21.4834 8.4亿 -11.95%
2022-05-11 24.8598 25.5064 22.0718 24.4178 7.2亿 -1.78%
2022-05-10 26.5519 27.2054 24.5502 24.8359 4.1亿 -6.46%
2022-05-09 27.5984 27.8854 26.187 26.5269 3.1亿 -3.88%
2022-05-08 27.6855 28.1498 27.0583 27.6117 2.7亿 -0.27%
2022-05-07 28.0774 28.8284 27.0427 27.6948 5.2亿 -1.36%
2022-05-06 27.8699 32.6898 27.6931 28.0546 6.8亿 0.66%
2022-05-05 27.3395 28.9841 26.4937 27.8494 3.0亿 1.87%
2022-05-04 27.4091 27.9914 26.5915 27.3416 2.4亿 -0.25%
2022-05-03 27.3729 28.3202 26.688 27.4164 3.3亿 0.16%
2022-05-02 28.5164 28.624 24.6043 27.3324 4.0亿 -4.15%
2022-05-01 29.9388 30.0465 28.0785 28.5196 2.7亿 -4.74%
2022-04-30 30.9076 31.6149 29.662 29.9413 2.8亿 -3.13%
2022-04-29 31.1139 31.7306 30.463 30.8859 3.0亿 -0.73%
2022-04-28 31.4387 31.6601 29.9885 31.1623 3.5亿 -0.88%
2022-04-27 32.3079 34.0931 31.4097 31.432 3.6亿 -2.71%
2022-04-26 34.6611 34.7042 31.4359 32.2851 4.6亿 -6.85%
2022-04-25 35.1204 35.2999 33.7522 34.664 2.9亿 -1.3%
2022-04-24 34.6854 35.8477 34.5844 35.1233 3.0亿 1.26%
2022-04-23 36.8746 36.9803 34.4534 34.7033 4.0亿 -5.89%
2022-04-22 36.613 37.776 36.0239 36.862 4.1亿 0.68%
2022-04-21 37.5116 38.1082 36.3706 36.6015 4.3亿 -2.43%
2022-04-20 35.3983 37.9195 35.0073 37.5011 4.3亿 5.94%
2022-04-19 37.8995 38.423 34.6055 35.4011 4.7亿 -6.59%
2022-04-18 37.2551 38.516 37.2211 37.8992 2.7亿 1.73%
2022-04-17 37.1232 38.7262 36.8658 37.2568 4.1亿 0.36%
2022-04-16 36.6523 37.5906 36.4381 37.1213 3.7亿 1.28%
2022-04-15 38.4231 39.1116 36.6195 36.658 4.5亿 -4.59%
2022-04-14 37.7523 38.7669 36.7719 38.4259 4.8亿 1.78%
2022-04-13 37.3542 39.0436 35.9071 37.7354 6.8亿 1.02%
2022-04-12 41.1582 42.216 37.3392 37.3419 6.2亿 -9.27%
2022-04-11 41.4247 42.6236 40.9345 41.1462 4.1亿 -0.67%
2022-04-10 42.1247 42.9819 39.8437 41.4841 6.8亿 -1.52%
2022-04-09 42.2812 44.6181 40.7105 42.109 8.7亿 -0.41%
2022-04-08 39.9082 43.5373 38.1709 42.386 13.0亿 6.21%
2022-04-07 45.6069 45.694 39.0717 39.8741 9.2亿 -12.57%
2022-04-06 45.6123 47.0848 44.6272 45.6637 7.0亿 0.11%
2022-04-05 46.5808 48.5877 45.4574 45.4735 10.0亿 -2.38%
2022-04-04 45.7247 47.8866 44.5223 46.6213 8.5亿 1.96%
2022-04-03 46.9896 48.3172 45.3924 45.7199 7.8亿 -2.7%
2022-04-02 47.0085 48.4488 43.7195 47.0276 14.0亿 0.04%
2022-04-01 49.2204 50.8613 46.2783 46.815 13.7亿 -4.89%
2022-03-31 48.142 51.5031 47.7959 49.1798 17.0亿 2.16%
2022-03-30 47.2116 52.3734 46.6003 48.3107 20.7亿 2.33%
2022-03-29 46.1755 51.3119 44.8507 47.2755 15.4亿 2.38%
2022-03-28 47.4852 48.2586 45.6219 46.1939 8.0亿 -2.72%
2022-03-27 47.5106 48.6805 45.2937 47.6108 12.3亿 0.21%
2022-03-26 44.8893 50.8584 44.8893 47.5526 26.2亿 5.93%
2022-03-25 47.6167 47.6701 42.7544 45.0062 20.2亿 -5.48%
2022-03-24 43.1796 48.8901 42.4575 47.6701 23.0亿 10.4%
2022-03-23 39.5682 44.3252 38.17 43.2411 17.4亿 9.28%
2022-03-22 36.802 40.7333 36.1781 39.5454 22.6亿 7.45%
2022-03-21 30.6798 37.3031 30.661 36.7525 20.7亿 19.79%
2022-03-20 27.2371 30.7774 27.2371 30.6718 4.7亿 12.61%
2022-03-19 27.1252 27.3423 26.5616 27.2613 1.4亿 0.5%
2022-03-18 26.269 27.584 25.8041 27.1382 2.1亿 3.31%
2022-03-17 25.6046 26.8745 25.5382 26.2456 1.9亿 2.5%
2022-03-16 25.7252 26.0519 25.1393 25.5868 1.5亿 -0.54%
2022-03-15 26.2222 26.2644 25.0633 25.7295 1.6亿 -1.88%
2022-03-14 26.5574 26.6852 25.7616 26.2251 1.1亿 -1.25%
2022-03-13 26.2664 26.9962 25.9855 26.533 1.6亿 1.01%
2022-03-12 26.5225 26.9775 26.0794 26.2643 1.7亿 -0.97%
2022-03-11 27.9803 28.6848 26.1784 26.5145 2.4亿 -5.24%
2022-03-10 26.2285 28.2565 26.0257 27.9972 2.2亿 6.74%
2022-03-09 27.1134 27.2947 25.2841 26.2586 2.3亿 -3.15%
2022-03-08 27.0236 27.4285 25.984 27.1114 2.1亿 0.32%
2022-03-07 27.5737 28.0703 26.7604 27.0211 1.5亿 -2%
2022-03-06 28.6077 28.6344 26.7152 27.5899 2.2亿 -3.56%
2022-03-05 29.7429 30.856 28.5738 28.5738 3.3亿 -3.93%
2022-03-04 29.6004 31.5632 29.0417 29.7331 3.8亿 0.45%
2022-03-03 29.9395 30.5739 29.1948 29.5973 3.2亿 -1.14%
2022-03-02 29.0357 31.3486 28.4991 29.945 4.9亿 3.13%
2022-03-01 28.9209 29.1108 26.9087 29.1108 3.8亿 0.66%
2022-02-28 28.935 29.4828 27.6892 28.9319 3.2亿 -0.01%
2022-02-27 27.1144 29.6854 26.7805 28.9538 3.9亿 6.78%
2022-02-26 24.8186 27.3488 24.3861 27.1068 4.1亿 9.22%
2022-02-25 27.394 27.8591 23.4189 24.8525 5.6亿 -9.28%
2022-02-24 26.3296 28.1565 25.9868 27.3821 3.4亿 4%
2022-02-23 27.1101 27.302 24.5246 26.3334 4.6亿 -2.86%
2022-02-22 27.4497 28.3824 25.9415 27.1092 3.5亿 -1.24%
2022-02-21 28.6395 29.0868 26.8851 27.4372 3.0亿 -4.2%
2022-02-20 28.8434 29.1845 27.6956 28.6462 2.9亿 -0.68%
2022-02-19 30.7791 31.1766 28.6961 28.7905 3.8亿 -6.46%
2022-02-18 31.8803 32.8823 30.6192 30.7617 3.0亿 -3.51%
2022-02-17 32.7899 33.6436 31.5508 31.8846 3.2亿 -2.76%
2022-02-16 31.646 33.1889 30.4602 32.7931 3.8亿 3.62%
2022-02-15 32.8102 33.2441 31.0209 31.6443 4.6亿 -3.55%
2022-02-14 31.7734 34.0534 31.1604 32.868 5.0亿 3.45%
2022-02-13 36.1951 36.4735 31.1072 31.7763 6.4亿 -12.21%
2022-02-12 36.0422 37.5037 33.4989 36.1446 8.8亿 0.28%
2022-02-11 34.1032 36.864 33.5982 35.9829 9.0亿 5.51%
2022-02-10 31.0445 34.422 30.686 34.1289 5.9亿 9.94%
2022-02-09 32.4451 33.1595 30.4373 31.1502 4.4亿 -3.99%
2022-02-08 29.355 32.8268 29.2477 32.4493 4.6亿 10.54%
2022-02-07 29.6693 30.0924 28.752 29.3846 2.6亿 -0.96%
2022-02-06 28.5762 29.9468 28.5691 29.7067 3.5亿 3.96%
2022-02-05 26.8641 28.9632 26.4602 28.5691 3.4亿 6.35%
2022-02-04 27.2043 27.4854 25.7083 26.8799 2.4亿 -1.19%
2022-02-03 26.2464 28.3978 26.101 27.181 3.2亿 3.56%
2022-02-02 25.2105 26.3413 25.1656 26.288 1.9亿 4.27%
2022-02-01 25.3982 25.4656 24.0623 25.2513 1.9亿 -0.58%
2022-01-31 25.0594 25.8494 24.961 25.4034 1.6亿 1.37%
2022-01-30 24.4873 25.5951 24.3064 25.0761 1.8亿 2.4%
2022-01-29 24.5785 25.0818 23.4189 24.4884 2.4亿 -0.37%
2022-01-28 25.0959 26.2715 23.3497 24.5909 3.2亿 -2.01%
2022-01-27 23.7346 25.5552 23.4922 25.0747 2.8亿 5.65%
2022-01-26 22.9476 24.2519 22.3623 23.7792 3.1亿 3.62%
2022-01-25 24.2061 25.2317 21.788 22.9666 4.5亿 -5.12%
2022-01-24 22.9915 25.0554 22.7588 24.1874 3.6亿 5.2%
2022-01-23 28.3997 28.607 21.3814 23.0094 6.5亿 -18.98%
2022-01-22 31.8971 31.9357 27.29 28.3861 4.2亿 -11.01%
2022-01-21 31.8539 32.0843 30.6887 31.8936 2.5亿 0.12%
2022-01-20 33.3357 34.6569 31.3778 31.8459 6.6亿 -4.47%
2022-01-19 30.8315 33.997 30.5178 33.2633 5.4亿 7.89%
2022-01-18 32.3077 32.5486 30.7886 30.819 1.6亿 -4.61%
2022-01-17 33.0333 33.3634 32.0019 32.3146 1.6亿 -2.18%
2022-01-16 32.1027 33.3267 31.8194 33.028 2.9亿 2.88%
2022-01-15 30.7632 33.4251 30.1015 32.1385 4.7亿 4.47%
2022-01-14 30.928 31.8952 30.483 30.7294 1.9亿 -0.64%
2022-01-13 29.148 31.1236 29.148 30.9549 2.3亿 6.2%
2022-01-12 28.1346 29.7479 27.6564 29.1724 2.6亿 3.69%
2022-01-11 29.4692 30.2633 27.3306 28.0985 2.3亿 -4.65%
2022-01-10 29.9063 30.0233 28.4807 29.4844 2.1亿 -1.41%
2022-01-09 30.0816 31.0215 29.7628 29.9092 1.8亿 -0.57%
2022-01-08 31.2219 31.7942 29.2753 30.1056 3.1亿 -3.58%
2022-01-07 34.5707 34.6316 30.5454 31.2265 3.5亿 -9.67%
2022-01-06 34.6911 34.82 33.9068 34.5639 1.8亿 -0.37%
2022-01-05 34.8014 35.0036 34.169 34.6624 2.1亿 -0.4%
2022-01-04 35.4192 35.8503 34.7483 34.7794 1.8亿 -1.81%
2022-01-03 34.5507 35.4542 34.3346 35.4067 1.7亿 2.48%
2022-01-02 35.1243 35.2434 33.4889 34.6053 2.0亿 -1.48%
2022-01-01 34.57 35.6155 34.1492 35.1854 2.2亿 1.78%

回顶部