bar币今日最新价格 实时

$ 1.78 涨幅：-0.52%
更新时间：2024-07-08 00:35:07

24H最高/最低价格

H：¥16.4266 / $2.26
L：¥14.9002 / $2.05

2023年最高价格/最低价格

H：¥46.82 / $6.44 (2023-02-10)
L：¥14.86 / $2.04 (2023-10-14)

历史最高/最低价格

H：¥527.32 / $72.55
L：¥14.9002 / $2.05

FC Barcelona Fan Token交易平台推荐

欧易OKX 币安Binance
bar走势图加载中...
  • bar币历史价格表
  • bar币概况
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
2023-12-31 2.3786 2.4097 2.3148 2.3747 118万 -0.16%
2023-12-30 2.4154 2.4511 2.3772 2.3785 157.27万 -1.53%
2023-12-29 2.4987 2.5035 2.4043 2.4096 129万 -3.57%
2023-12-28 2.7956 2.7956 2.4561 2.4987 905.37万 -10.62%
2023-12-27 2.3062 2.7948 2.2998 2.7948 567.53万 21.19%
2023-12-26 2.3022 2.3312 2.276 2.3031 125.37万 0.04%
2023-12-25 2.2854 2.3052 2.2629 2.3017 114.57万 0.71%
2023-12-24 2.2438 2.299 2.2427 2.2883 97.44万 1.98%
2023-12-23 2.2545 2.2795 2.2329 2.2418 97.14万 -0.56%
2023-12-22 2.2614 2.2705 2.2226 2.2545 118.38万 -0.31%
2023-12-21 2.1881 2.3236 2.1664 2.2715 268.82万 3.81%
2023-12-20 2.1601 2.2286 2.1509 2.1862 82.21万 1.21%
2023-12-19 2.2186 2.2255 2.1348 2.161 90.61万 -2.6%
2023-12-18 2.2648 2.2681 2.1924 2.2184 86.1万 -2.05%
2023-12-17 2.231 2.2767 2.1919 2.267 87.65万 1.61%
2023-12-16 2.2632 2.2945 2.2207 2.2296 87.79万 -1.48%
2023-12-15 2.2682 2.3049 2.2403 2.2617 95.63万 -0.29%
2023-12-14 2.2268 2.2725 2.2171 2.2682 111.31万 1.86%
2023-12-13 2.3499 2.3605 2.214 2.2281 176.02万 -5.18%
2023-12-12 2.4635 2.5533 2.2981 2.3533 181.61万 -4.47%
2023-12-11 2.4109 2.5218 2.3968 2.4638 184.72万 2.19%
2023-12-10 2.3804 2.4489 2.3778 2.4145 117.16万 1.43%
2023-12-09 2.3699 2.3908 2.3446 2.3837 111.59万 0.58%
2023-12-08 2.3188 2.3881 2.3028 2.3735 136.8万 2.36%
2023-12-07 2.3177 2.3563 2.2998 2.3164 109.18万 -0.06%
2023-12-06 2.3222 2.3745 2.3066 2.3198 91.27万 -0.1%
2023-12-05 2.3758 2.4009 2.3078 2.3078 132.91万 -2.86%
2023-12-04 2.3342 2.3904 2.3211 2.3755 117.08万 1.77%
2023-12-03 2.3133 2.3596 2.2903 2.3353 104万 0.95%
2023-12-02 2.2656 2.3309 2.2561 2.3129 147.06万 2.09%
2023-12-01 2.2418 2.2701 2.2334 2.2656 106.04万 1.06%
2023-11-30 2.2655 2.2768 2.2346 2.2408 83.74万 -1.09%
2023-11-29 2.2243 2.3031 2.2168 2.2655 186.76万 1.85%
2023-11-28 2.25 2.2992 2.2175 2.2257 103.18万 -1.08%
2023-11-27 2.2709 2.3002 2.2471 2.2471 104.94万 -1.05%
2023-11-26 2.2841 2.294 2.2579 2.2709 74.45万 -0.58%
2023-11-25 2.2317 2.2862 2.2317 2.2857 77.18万 2.42%
2023-11-24 2.1893 2.2599 2.1773 2.2335 92.4万 2.02%
2023-11-23 2.2827 2.3001 2.1521 2.1893 110.76万 -4.09%
2023-11-22 2.2986 2.3091 2.2562 2.2855 92.39万 -0.57%
2023-11-21 2.2757 2.3081 2.2686 2.2986 91.39万 1.01%
2023-11-20 2.2912 2.304 2.2576 2.2756 81.49万 -0.68%
2023-11-19 2.2805 2.3376 2.2678 2.2864 175.19万 0.26%
2023-11-18 2.2604 2.3419 2.2359 2.2747 156.47万 0.63%
2023-11-17 2.2942 2.3197 2.2437 2.257 108.82万 -1.62%
2023-11-16 2.2843 2.3104 2.2196 2.2952 89.37万 0.48%
2023-11-15 2.3662 2.3972 2.2542 2.287 156.02万 -3.35%
2023-11-14 2.3073 2.4462 2.3058 2.369 574.39万 2.67%
2023-11-13 2.303 2.3245 2.2497 2.3075 128.12万 0.2%
2023-11-12 2.2266 2.3114 2.2246 2.3027 138.09万 3.42%
2023-11-11 2.2848 2.2848 2.1971 2.2221 119.59万 -2.74%
2023-11-10 2.2507 2.305 2.2507 2.2848 106.59万 1.52%
2023-11-05 2.2124 2.2219 2.1988 2.2085 79.46万 -0.18%
2023-11-04 2.2142 2.238 2.1892 2.2101 87.33万 -0.19%
2023-11-03 2.201 2.2508 2.1985 2.218 100.05万 0.77%
2023-11-02 2.192 2.3115 2.1909 2.2018 183.66万 0.45%
2023-11-01 2.2119 2.2369 2.1823 2.1924 94.62万 -0.88%
2023-10-31 2.223 2.2255 2.1939 2.2119 94.15万 -0.5%
2023-10-30 2.2353 2.2353 2.2023 2.2243 93.73万 -0.49%
2023-10-29 2.2726 2.3542 2.2312 2.2414 188.46万 -1.37%
2023-10-28 2.2275 2.2857 2.1733 2.2737 196.89万 2.07%
2023-10-27 2.1791 2.2778 2.1594 2.225 214.08万 2.11%
2023-10-26 2.134 2.1895 2.1335 2.1803 91.24万 2.17%
2023-10-25 2.0859 2.1946 2.0803 2.1388 138.29万 2.54%
2023-10-24 2.0864 2.1053 2.0762 2.0859 80.05万 -0.02%
2023-10-23 2.0792 2.0909 2.0706 2.0865 73.38万 0.35%
2023-10-22 2.0723 2.0853 2.0624 2.079 63.83万 0.32%
2023-10-21 2.0568 2.0869 2.0512 2.0723 71.04万 0.75%
2023-10-20 2.0716 2.0965 2.0548 2.057 88.89万 -0.7%
2023-10-19 2.0747 2.0919 2.0706 2.0716 67.24万 -0.15%
2023-10-18 2.0853 2.0947 2.0683 2.0748 76.72万 -0.5%
2023-10-17 2.0846 2.1048 2.071 2.0835 81.27万 -0.05%
2023-10-16 2.0723 2.1107 2.0691 2.0847 93.37万 0.6%
2023-10-15 2.0596 2.0856 2.0572 2.0723 70.17万 0.62%
2023-10-14 2.0736 2.0736 2.0448 2.0584 70.11万 -0.73%
2023-10-12 2.097 2.1718 2.0623 2.0623 117.43万 -1.65%
2023-10-11 2.1105 2.1174 2.0538 2.097 104.93万 -0.64%
2023-10-10 2.22 2.22 2.1145 2.1145 94.12万 -4.75%
2023-10-09 2.2154 2.2336 2.208 2.22 87.36万 0.21%
2023-10-08 2.2159 2.2277 2.2087 2.2146 80.36万 -0.06%
2023-10-07 2.1983 2.2554 2.1983 2.2129 166.59万 0.66%
2023-10-06 2.1884 2.2281 2.1799 2.1968 93.11万 0.38%
2023-10-05 2.198 2.2129 2.1698 2.1887 88.86万 -0.42%
2023-10-04 2.2342 2.254 2.1956 2.1992 96.93万 -1.57%
2023-10-03 2.231 2.2559 2.2204 2.2344 101.63万 0.15%
2023-10-02 2.2314 2.2421 2.198 2.2307 73.62万 -0.03%
2023-10-01 2.212 2.2585 2.1963 2.2314 91.62万 0.88%
2023-09-30 2.2089 2.2331 2.1989 2.2128 78.45万 0.18%
2023-09-29 2.2046 2.2078 2.184 2.2078 74.86万 0.15%
2023-09-28 2.2316 2.2332 2.1976 2.2046 73.39万 -1.21%
2023-09-27 2.2444 2.2509 2.2227 2.2306 72.79万 -0.61%
2023-09-26 2.2553 2.2598 2.2271 2.2444 64.92万 -0.48%
2023-09-25 2.2815 2.2815 2.2545 2.2551 62.77万 -1.16%
2023-09-24 2.2464 2.2815 2.2449 2.2815 70.19万 1.56%
2023-09-23 2.289 2.2946 2.2381 2.2448 83.19万 -1.93%
2023-09-22 2.3327 2.3411 2.272 2.289 86.66万 -1.87%
2023-09-21 2.3471 2.3535 2.3219 2.3322 76.13万 -0.63%
2023-09-20 2.3464 2.353 2.331 2.3471 75.98万 0.03%
2023-09-19 2.3461 2.3741 2.3298 2.3461 90.67万 --
2023-09-18 2.3432 2.4009 2.3375 2.3445 113.13万 0.06%
2023-09-17 2.3479 2.3616 2.3396 2.3456 74.83万 -0.1%
2023-09-16 2.3788 2.382 2.3317 2.3471 105.07万 -1.33%
2023-09-15 2.3925 2.4005 2.3762 2.3774 71.56万 -0.63%
2023-09-14 2.4046 2.4125 2.382 2.3925 77.52万 -0.5%
2023-09-13 2.3876 2.4377 2.3718 2.4107 85.79万 0.97%
2023-09-12 2.3996 2.5394 2.3732 2.3876 290.49万 -0.5%
2023-09-11 2.4208 2.445 2.3654 2.4 99.58万 -0.86%
2023-09-10 2.4105 2.4336 2.3963 2.4208 78.92万 0.43%
2023-09-09 2.4043 2.4617 2.4018 2.4111 87.4万 0.28%
2023-09-08 2.4313 2.4478 2.3869 2.4043 85.19万 -1.11%
2023-09-07 2.5076 2.5102 2.4292 2.4316 102.26万 -3.03%
2023-09-06 2.4776 2.5234 2.4743 2.5076 88.98万 1.21%
2023-09-05 2.5071 2.5186 2.4765 2.4776 77.67万 -1.18%
2023-09-04 2.5093 2.5709 2.5043 2.5071 101.08万 -0.09%
2023-09-03 2.532 2.5325 2.4885 2.509 113.81万 -0.91%
2023-09-02 2.6438 2.6812 2.5266 2.5284 196万 -4.36%
2023-09-01 2.5213 2.8155 2.52 2.6392 509.82万 4.68%
2023-08-31 2.5385 2.55 2.5249 2.5257 93.16万 -0.5%
2023-08-30 2.5118 2.5592 2.4847 2.5385 148.84万 1.06%
2023-08-29 2.529 2.534 2.4859 2.5128 81.77万 -0.64%
2023-08-28 2.5587 2.5587 2.52 2.5282 74.82万 -1.19%
2023-08-27 2.5615 2.5997 2.5396 2.5581 91.74万 -0.13%
2023-08-26 2.5453 2.6079 2.5183 2.5615 150.55万 0.64%
2023-08-25 2.5753 2.5914 2.5321 2.5453 117.72万 -1.16%
2023-08-24 2.4884 2.5753 2.4518 2.5753 161.3万 3.49%
2023-08-22 2.6544 2.688 2.5959 2.6009 200.44万 -2.02%
2023-08-21 2.7982 2.8396 2.6465 2.6513 519.95万 -5.25%
2023-08-20 2.4485 3.0617 2.4467 2.8026 1306.13万 14.46%
2023-08-19 2.6083 2.643 2.3927 2.441 235.37万 -6.41%
2023-08-18 2.556 2.7367 2.4848 2.6105 341.32万 2.13%
2023-08-17 2.6935 2.6967 2.5157 2.552 120.11万 -5.25%
2023-08-16 2.7332 2.7576 2.6828 2.692 129.41万 -1.51%
2023-08-15 2.736 2.7541 2.7129 2.733 129.08万 -0.11%
2023-08-03 2.6729 2.725 2.6584 2.6905 92.83万 0.66%
2023-08-02 2.7098 2.7432 2.6564 2.6729 125.18万 -1.36%
2023-08-01 2.6651 2.825 2.659 2.7069 280.57万 1.57%
2023-07-31 2.611 2.9181 2.5859 2.6625 350.57万 1.97%
2023-07-30 2.6356 2.7023 2.5934 2.6126 136.86万 -0.87%
2023-07-29 2.7503 2.7852 2.6165 2.6338 271.93万 -4.24%
2023-07-28 2.516 2.9155 2.4977 2.7398 557.75万 8.9%
2023-07-27 2.5585 2.5913 2.5102 2.5144 106.47万 -1.72%
2023-07-26 2.5413 2.6165 2.5162 2.5585 212.54万 0.68%
2023-07-25 2.4762 2.6212 2.4515 2.5364 245.48万 2.43%
2023-07-24 2.4399 2.559 2.4358 2.4763 204.71万 1.49%
2023-07-23 2.4143 2.4425 2.4058 2.4385 64.69万 1%
2023-07-22 2.3852 2.4451 2.3842 2.4128 93.24万 1.16%
2023-07-21 2.3906 2.4178 2.3826 2.3847 69万 -0.25%
2023-07-20 2.3833 2.4087 2.3592 2.3907 69.14万 0.31%
2023-07-19 2.4066 2.4554 2.3633 2.3837 110.85万 -0.95%
2023-07-18 2.4218 2.437 2.3816 2.4069 85.79万 -0.62%
2023-07-17 2.4218 2.4477 2.4005 2.421 83.13万 -0.03%
2023-07-16 2.4489 2.4626 2.3637 2.4229 104.98万 -1.06%
2023-07-15 2.4452 2.4692 2.4157 2.4491 145.57万 0.16%
2023-07-14 2.4032 2.466 2.3902 2.4452 87.43万 1.75%
2023-07-13 2.4045 2.4236 2.3927 2.4019 80.88万 -0.11%
2023-07-11 2.4412 2.4658 2.3772 2.4197 113.23万 -0.88%
2023-07-10 2.4243 2.4577 2.4051 2.441 90.94万 0.69%
2023-07-09 2.4211 2.5191 2.4086 2.4248 215.24万 0.15%
2023-07-08 2.3557 2.4922 2.3054 2.4208 220.84万 2.76%
2023-07-07 2.3518 2.4086 2.3338 2.3559 84.44万 0.17%
2023-07-05 2.3983 2.4102 2.3776 2.3968 92.19万 -0.06%
2023-07-04 2.3444 2.408 2.3327 2.3991 87.81万 2.33%
2023-07-03 2.345 2.3769 2.3277 2.3439 77.91万 -0.05%
2023-07-02 2.281 2.3598 2.2772 2.3449 79.79万 2.8%
2023-07-01 2.3159 2.3748 2.2449 2.2812 121.28万 -1.5%
2023-06-30 2.2963 2.3784 2.2676 2.3163 100.31万 0.87%
2023-06-28 2.3944 2.405 2.2961 2.3257 115.1万 -2.87%
2023-06-26 2.2877 2.3541 2.2664 2.2896 137.08万 0.08%
2023-06-25 2.282 2.3704 2.2713 2.2878 131.26万 0.25%
2023-06-22 2.2741 2.3794 2.2712 2.347 115万 3.21%
2023-06-21 2.2879 2.3239 2.2602 2.2753 91.05万 -0.55%
2023-06-20 2.304 2.3136 2.2454 2.2875 105.17万 -0.72%
2023-06-19 2.3156 2.3274 2.2817 2.3042 66.65万 -0.49%
2023-06-18 2.269 2.3459 2.269 2.3155 80.08万 2.05%
2023-06-17 2.231 2.2912 2.21 2.2706 88.75万 1.77%
2023-06-16 2.318 2.3337 2.2076 2.231 108.92万 -3.75%
2023-06-15 2.3275 2.4061 2.305 2.318 146.18万 -0.41%
2023-06-14 2.2112 2.3774 2.2089 2.3297 218.16万 5.36%
2023-06-13 2.1995 2.2278 2.1366 2.2156 99.23万 0.73%
2023-06-12 2.2331 2.2941 2.1926 2.1983 111.58万 -1.56%
2023-06-11 2.5812 2.6043 2.0671 2.2474 211.04万 -12.93%
2023-06-10 2.6205 2.6553 2.5483 2.5814 183.74万 -1.49%
2023-06-09 2.7 2.7 2.5177 2.6202 259.21万 -2.96%
2023-06-08 3.0026 3.0284 2.6939 2.6999 293.75万 -10.08%
2023-06-07 2.9857 3.2357 2.8055 3.0024 569.52万 0.56%
2023-06-06 3.0274 3.2231 2.9293 2.9769 397.49万 -1.67%
2023-06-05 2.9878 3.1469 2.9602 3.0274 226.4万 1.33%
2023-06-04 3.0154 3.085 2.9536 2.988 259.75万 -0.91%
2023-06-03 3.1869 3.4406 3.0026 3.0285 977.98万 -4.97%
2023-06-02 2.7511 3.5421 2.7269 3.1868 1139.08万 15.84%
2023-06-01 2.9027 2.9138 2.7456 2.7514 129.7万 -5.21%
2023-05-31 2.9393 2.9749 2.902 2.9031 110.02万 -1.23%
2023-05-30 2.9664 3.0325 2.9379 2.9393 145.12万 -0.91%
2023-05-29 2.9378 2.9815 2.9242 2.966 86.07万 0.96%
2023-05-28 2.9442 2.9567 2.9031 2.9337 93.37万 -0.36%
2023-05-27 2.9239 2.9596 2.8957 2.9439 105.43万 0.68%
2023-05-26 2.9412 2.9972 2.9082 2.9239 128.81万 -0.59%
2023-05-25 3.0827 3.1085 2.936 2.9416 149.29万 -4.58%
2023-05-24 3.0516 3.0933 3.0352 3.0858 120.73万 1.12%
2023-05-23 3.0783 3.1042 3.037 3.0519 141.76万 -0.86%
2023-05-22 3.188 3.1901 3.0774 3.0785 143.84万 -3.43%
2023-05-21 3.203 3.2772 3.1775 3.1874 179.87万 -0.49%
2023-05-20 3.1928 3.2536 3.0845 3.2039 173.55万 0.35%
2023-05-19 3.1668 3.2463 3.1467 3.1928 168.43万 0.82%
2023-05-18 3.3037 3.3438 3.1551 3.1667 204.62万 -4.15%
2023-05-17 3.42 3.4282 3.297 3.3096 164.87万 -3.23%
2023-05-16 3.6912 3.6982 3.3613 3.4205 409.92万 -7.33%
2023-05-15 3.6631 3.7523 3.654 3.6904 148.86万 0.75%
2023-05-14 3.6572 3.7453 3.5952 3.6629 122.6万 0.16%
2023-05-13 3.7022 3.7683 3.5743 3.6581 175.57万 -1.19%
2023-05-12 3.851 3.9179 3.6944 3.7025 188.17万 -3.86%
2023-05-11 3.7556 3.9229 3.7393 3.8515 167万 2.55%
2023-05-10 3.9215 4.0073 3.6809 3.7546 216.75万 -4.26%
2023-05-06 4.1822 4.2513 4.138 4.1495 164.12万 -0.78%
2023-05-05 4.13 4.2355 4.1047 4.188 179.3万 1.4%
2023-05-04 4.3151 4.4782 4.1088 4.1242 258.15万 -4.42%
2023-05-03 4.373 4.5281 4.2472 4.3154 393.44万 -1.32%
2023-05-02 4.222 4.5538 4.0948 4.3729 695.32万 3.57%
2023-05-01 4.1537 4.3087 4.1125 4.2161 278.48万 1.5%
2023-04-30 4.0802 4.1767 4.0742 4.1545 115.08万 1.82%
2023-04-29 4.0956 4.1865 4.0714 4.0804 154.72万 -0.37%
2023-04-28 4.2869 4.3158 4.0676 4.0978 260.51万 -4.41%
2023-04-27 4.1001 4.4352 4.0841 4.275 452.95万 4.27%
2023-04-26 3.9834 4.2509 3.9463 4.106 340.74万 3.08%
2023-04-25 4.0278 4.0324 3.8487 3.9822 223.69万 -1.13%
2023-04-24 3.9582 4.0777 3.953 4.0313 212.99万 1.85%
2023-04-23 3.9533 3.9872 3.8244 3.9593 217.03万 0.15%
2023-04-22 4.0682 4.1092 3.8726 3.9532 264.3万 -2.83%
2023-04-21 4.162 4.1938 4.0213 4.0571 199.3万 -2.52%
2023-04-20 4.3655 4.3735 4.1125 4.1618 291.53万 -4.67%
2023-04-19 4.3509 4.3958 4.3066 4.3657 255.27万 0.34%
2023-04-18 4.3529 4.4149 4.2408 4.3586 328.96万 0.13%
2023-04-17 4.3792 4.3944 4.3171 4.3527 176.84万 -0.61%
2023-04-16 4.3707 4.4574 4.3437 4.3792 227.84万 0.19%
2023-04-15 4.3284 4.4738 4.3195 4.3775 375.18万 1.13%
2023-04-14 4.3585 4.4573 4.2777 4.3343 368.97万 -0.56%
2023-04-13 4.5529 4.5998 4.2987 4.358 497.04万 -4.28%
2023-04-12 4.3626 5.0279 4.3563 4.5478 1775.46万 4.25%
2023-04-11 4.3931 4.4791 4.2499 4.3686 499.23万 -0.56%
2023-04-10 4.5376 5.2699 4.2633 4.3933 2938.25万 -3.18%
2023-04-09 3.9807 5.1259 3.9655 4.5296 1924.4万 13.79%
2023-04-08 3.9653 4.108 3.9355 3.9801 142.43万 0.37%
2023-04-07 4.0193 4.0436 3.9291 3.9642 127.2万 -1.37%
2023-04-06 4.0633 4.1358 3.9912 4.0192 237.05万 -1.09%
2023-04-05 4.0017 4.0633 3.8531 4.0337 177.18万 0.8%
2023-04-04 3.8942 4.3765 3.8541 4.0014 441.93万 2.75%
2023-04-03 3.9774 3.999 3.8854 3.8937 100.29万 -2.1%
2023-04-02 3.9239 4.0203 3.8911 3.9774 110.17万 1.36%
2023-04-01 3.8646 3.9587 3.8261 3.9239 164.14万 1.53%
2023-03-31 3.8271 4.023 3.807 3.8588 223.06万 0.83%
2023-03-30 3.7512 3.8515 3.7235 3.821 111.28万 1.86%
2023-03-29 3.7618 3.7805 3.7092 3.751 90.25万 -0.29%
2023-03-28 3.8596 3.8982 3.7596 3.7698 117.71万 -2.33%
2023-03-27 3.8971 3.8978 3.8135 3.8594 81.68万 -0.97%
2023-03-26 3.8604 3.9814 3.8307 3.8908 217.68万 0.79%
2023-03-25 3.8959 3.9066 3.7879 3.8592 132.59万 -0.94%
2023-03-24 3.908 3.9401 3.7645 3.8962 154.93万 -0.3%
2023-03-23 4.0791 4.089 3.9057 3.913 148.45万 -4.07%
2023-03-22 4.1123 4.2369 4.0082 4.0839 248.78万 -0.69%
2023-03-21 3.9943 4.2745 3.8774 4.1069 371.58万 2.82%
2023-03-20 3.8584 4.0898 3.808 3.9939 254.59万 3.51%
2023-03-19 3.7592 3.9214 3.7496 3.8586 121.94万 2.64%
2023-03-18 3.725 3.8894 3.7035 3.759 144.87万 0.91%
2023-03-17 3.7298 3.7458 3.6064 3.7258 125.54万 -0.11%
2023-03-16 3.8819 3.9099 3.702 3.7345 175.06万 -3.8%
2023-03-15 3.7791 3.9112 3.7561 3.8819 179.44万 2.72%
2023-03-14 3.606 3.8278 3.606 3.779 158.62万 4.8%
2023-03-13 3.6028 3.6535 3.5952 3.6065 75.28万 0.1%
2023-03-12 3.6683 3.7617 3.5697 3.603 96.18万 -1.78%
2023-03-11 3.8367 3.842 3.5231 3.6683 149.76万 -4.39%
2023-03-10 3.838 3.9004 3.7323 3.8365 143.08万 -0.04%
2023-03-09 3.9069 3.9438 3.7993 3.8443 100.61万 -1.6%
2023-03-08 3.9611 3.9843 3.8547 3.9069 72.34万 -1.37%
2023-03-07 3.9823 4.0319 3.922 3.9644 128.39万 -0.45%
2023-03-06 3.9533 4.0265 3.8677 3.9823 106.43万 0.73%
2023-03-05 3.8936 4.0274 3.8782 3.9533 121.7万 1.53%
2023-03-04 3.9932 4.0219 3.7225 3.8943 152.63万 -2.48%
2023-03-03 4.0587 4.068 3.9827 3.993 81.36万 -1.62%
2023-03-02 4.0592 4.0882 3.9644 4.059 102.2万 --
2023-03-01 4.079 4.1045 4.0237 4.0592 116.45万 -0.49%
2023-02-28 4.157 4.3284 4.0381 4.0788 224.17万 -1.88%
2023-02-27 4.0382 4.1924 4.0313 4.1574 182.72万 2.95%
2023-02-26 4.0372 4.2198 3.9613 4.0359 271.87万 -0.03%
2023-02-25 4.1788 4.1901 4.0334 4.0374 204.25万 -3.38%
2023-02-24 4.06 4.244 4.0433 4.1788 212.85万 2.93%
2023-02-23 4.5397 4.5397 4.02 4.0652 685.65万 -10.45%
2023-02-22 4.7556 4.7899 4.4953 4.5328 286.74万 -4.69%
2023-02-21 4.8366 4.846 4.7257 4.7502 168.5万 -1.79%
2023-02-20 4.7787 4.8722 4.7702 4.8409 149.65万 1.3%
2023-02-19 4.7497 4.8246 4.6848 4.7782 170.38万 0.6%
2023-02-18 4.9646 5.0322 4.6572 4.7497 278.68万 -4.33%
2023-02-17 4.8231 5.0063 4.8093 4.9677 245.78万 3%
2023-02-16 4.7542 4.863 4.7517 4.8236 132.68万 1.46%
2023-02-15 4.714 4.7925 4.6524 4.7541 155.93万 0.85%
2023-02-14 4.8364 4.9268 4.6599 4.7148 228.65万 -2.51%
2023-02-13 4.6995 5.127 4.6903 4.8352 322.57万 2.89%
2023-02-12 4.6554 4.8717 4.5531 4.6994 287.6万 0.95%
2023-02-11 4.7014 4.8661 4.4444 4.6546 485.75万 -1%
2023-02-10 4.7205 6.4415 4.5913 4.7096 1670.58万 -0.23%
2023-02-09 4.4249 4.9545 4.3913 4.7138 830.84万 6.53%
2023-02-08 4.3477 4.5885 4.2769 4.4249 349.86万 1.78%
2023-02-07 4.3188 4.4346 4.1887 4.3478 388.86万 0.67%
2023-02-06 4.2672 4.3455 4.1145 4.3236 187.78万 1.32%
2023-02-05 4.2556 4.2938 4.2254 4.2669 121.76万 0.27%
2023-02-04 4.2548 4.3061 4.17 4.2554 175.39万 0.01%
2023-02-03 4.0929 4.3261 4.0159 4.2602 219.29万 4.09%
2023-02-02 4.1743 4.2042 4.0804 4.0804 187.07万 -2.25%
2023-02-01 4.4031 4.4037 4.1532 4.1717 347.1万 -5.26%
2023-01-31 4.1922 4.5061 4.1318 4.3978 473.59万 4.9%
2023-01-30 4.1796 4.2321 4.1571 4.1918 141.44万 0.29%
2023-01-29 4.1388 4.2396 4.1262 4.1734 107.79万 0.84%
2023-01-28 4.1353 4.2251 4.0915 4.1363 114.66万 0.02%
2023-01-27 4.0678 4.2412 4.0577 4.1355 181.01万 1.66%
2023-01-26 4.2089 4.2201 4.0177 4.0666 390.33万 -3.38%
2023-01-25 4.3255 4.3836 4.1785 4.2078 210.18万 -2.72%
2023-01-24 4.3701 4.4321 4.2759 4.3254 185.5万 -1.02%
2023-01-23 4.3488 4.4169 4.3023 4.3699 173.05万 0.49%
2023-01-22 4.2986 4.4289 4.2832 4.3528 247.26万 1.26%
2023-01-21 4.2413 4.3893 4.0739 4.3056 585.93万 1.52%
2023-01-20 4.2615 4.3541 4.0713 4.2354 220.47万 -0.61%
2023-01-19 4.4426 4.5182 4.2103 4.2495 126.44万 -4.35%
2023-01-18 4.4584 4.5259 4.3683 4.4431 117.83万 -0.34%
2023-01-17 4.3601 4.6786 4.3049 4.464 466.97万 2.38%
2023-01-16 4.4464 4.5265 4.2609 4.36 251.1万 -1.94%
2023-01-15 4.0133 4.8421 3.9681 4.4467 682.02万 10.8%
2023-01-14 3.9359 4.1213 3.9153 4.0136 131.77万 1.97%
2023-01-13 3.8192 4.0683 3.7847 3.9382 146.14万 3.12%
2023-01-12 3.8451 3.8867 3.7995 3.8192 145.72万 -0.67%
2023-01-11 3.7959 3.9081 3.7827 3.8491 147.11万 1.4%
2023-01-10 3.7601 3.8135 3.7219 3.7959 124.27万 0.95%
2023-01-09 3.7228 3.8909 3.7158 3.7616 113.05万 1.04%
2023-01-08 3.7015 3.7849 3.6869 3.7229 75.25万 0.58%
2023-01-07 3.7256 3.8971 3.6144 3.7119 182.08万 -0.37%
2023-01-06 3.5403 3.8817 3.5029 3.7256 432.18万 5.23%
2023-01-05 3.5096 3.5849 3.4992 3.5444 75.48万 0.99%
2023-01-04 3.4994 3.5375 3.4941 3.5095 75.56万 0.29%
2023-01-03 3.4909 3.5207 3.4792 3.4994 76.04万 0.24%
2023-01-02 3.5014 3.5085 3.4622 3.492 65.42万 -0.27%
2023-01-01 3.5087 3.5516 3.4804 3.5013 84.35万 -0.21%

回顶部