grs币今日最新价格 实时

$ 0.281702 涨幅：-6.03%
更新时间：2024-07-05 06:50:07

24H最高/最低价格

H：¥2.8699 / $0.394747
L：¥2.3412 / $0.322029

2018年最高价格/最低价格

H：¥18.08 / $2.49 (2018-01-05)
L：¥1.4 / $0.19 (2018-12-15)

历史最高/最低价格

H：¥19.92 / $2.74
L：¥0.0006 / $0.00007701

Groestlcoin交易平台推荐

欧易OKX 币安Binance
grs走势图加载中...
  • grs币历史价格表
  • grs币概况
2014年 2015年 2016年 2017年 2018年 2019年 2020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
2018-12-30 0.234184562 0.243980763 0.2336713906 0.2381363644 43.63万 1.69%
2018-12-29 0.243653209 0.244168009 0.2342060098 0.2342060098 28.13万 -3.88%
2018-12-28 0.2287485834 0.2454068557 0.2231381123 0.2442506178 45.08万 6.78%
2018-12-27 0.2425447773 0.2455266896 0.2226340474 0.2262797045 57.24万 -6.71%
2018-12-26 0.2416540675 0.2494115129 0.2324990742 0.2424100178 63.7万 0.31%
2018-12-25 0.2728944696 0.2728944696 0.234433094 0.2409371533 68.98万 -11.71%
2018-12-24 0.2694697547 0.2883704505 0.2628266064 0.2692321344 190.7万 -0.09%
2018-12-23 0.2502488687 0.268115833 0.2474869162 0.268115833 127.49万 7.14%
2018-12-22 0.245262989 0.2520791743 0.2379470294 0.2518983049 79.66万 2.71%
2018-12-21 0.2622388565 0.2734211155 0.2317456797 0.243188931 218.76万 -7.26%
2018-12-20 0.2323039522 0.2609402879 0.2297305927 0.260501108 136.69万 12.14%
2018-12-19 0.2270427792 0.2431063458 0.2213328498 0.2329238204 185.2万 2.59%
2018-12-18 0.2198085967 0.2291372911 0.2092873729 0.2277661652 64.11万 3.62%
2018-12-17 0.2013026339 0.2196965694 0.1989911131 0.2190897384 60.95万 8.84%
2018-12-16 0.1966376856 0.205332663 0.1966376856 0.2019675333 30.02万 2.71%
2018-12-15 0.2052936398 0.2076924057 0.1920455992 0.1967123602 23.38万 -4.18%
2018-12-14 0.2166243577 0.2167436994 0.2015465752 0.2046382154 18.25万 -5.53%
2018-12-13 0.2291092701 0.2291092701 0.2126963364 0.2139238526 27.73万 -6.63%
2018-12-12 0.2210392766 0.2289030331 0.2169645563 0.2289030331 25.63万 3.56%
2018-12-11 0.2294507477 0.2306075211 0.214669951 0.2208853911 44.42万 -3.73%
2018-12-10 0.2399811773 0.2429892917 0.2243560826 0.2291164483 43.65万 -4.53%
2018-12-09 0.2313583742 0.245111404 0.2276103159 0.241552399 38.85万 4.41%
2018-12-08 0.233429684 0.2360930476 0.2228202823 0.2300421475 34.01万 -1.45%
2018-12-07 0.2471194397 0.2471194397 0.2184341959 0.2302653384 63.58万 -6.82%
2018-12-06 0.275091092 0.2810372943 0.2441416083 0.2452245025 55.49万 -10.86%
2018-12-05 0.301553825 0.301553825 0.2765749098 0.2772996714 55.69万 -8.04%
2018-12-04 0.2967376907 0.3006101079 0.2776339756 0.2984935321 115.06万 0.59%
2018-12-03 0.3144421732 0.3144421732 0.2884122355 0.2971883728 220.86万 -5.49%
2018-12-02 0.3098660572 0.3296757243 0.2901325793 0.3239915615 410.76万 4.56%
2018-12-01 0.2961924716 0.303792147 0.2758612938 0.303792147 125.56万 2.57%
2018-11-30 0.3004042319 0.3307288965 0.2581853411 0.2882140692 454.18万 -4.06%
2018-11-29 0.3033406138 0.3167120863 0.2822267711 0.3010704985 249.39万 -0.75%
2018-11-28 0.259886 0.308252 0.259886 0.30696 313.01万 18.11%
2018-11-27 0.254917 0.269358 0.240927 0.263636 204.66万 3.42%
2018-11-26 0.259794 0.294441 0.240144 0.254353 299.55万 -2.09%
2018-11-25 0.259711 0.265676 0.231839 0.259727 143.74万 0.01%
2018-11-24 0.290782 0.299421 0.248364 0.259525 112.78万 -10.75%
2018-11-23 0.297671 0.31217 0.27784 0.290177 158.76万 -2.52%
2018-11-22 0.32295 0.325137 0.294655 0.297863 129.49万 -7.77%
2018-11-21 0.278933 0.359671 0.271534 0.325362 554.53万 16.65%
2018-11-20 0.333343 0.353605 0.248848 0.277301 241.29万 -16.81%
2018-11-19 0.375319 0.414934 0.328174 0.332906 354.79万 -11.3%
2018-11-18 0.365567 0.379411 0.365567 0.377802 37.8万 3.35%
2018-11-17 0.372035 0.372468 0.357184 0.364524 48.46万 -2.02%
2018-11-16 0.383568 0.388744 0.359907 0.371662 63.35万 -3.1%
2018-11-15 0.412184 0.417431 0.355078 0.384936 159.91万 -6.61%
2018-11-14 0.478914 0.478914 0.386406 0.412302 162.65万 -13.91%
2018-11-13 0.488472 0.49011 0.479023 0.479023 57.13万 -1.93%
2018-11-12 0.498016 0.498016 0.486689 0.489127 59.34万 -1.78%
2018-11-11 0.493047 0.499624 0.488245 0.495756 73.52万 0.55%
2018-11-10 0.49671 0.499873 0.489782 0.492922 59.39万 -0.76%
2018-11-09 0.509579 0.52985 0.495311 0.497748 56.35万 -2.32%
2018-11-08 0.516457 0.518917 0.506726 0.508503 116.13万 -1.54%
2018-11-07 0.51183 0.517936 0.50747 0.517756 96.03万 1.16%
2018-11-06 0.50759 0.513806 0.495275 0.510735 177.8万 0.62%
2018-11-05 0.517696 0.517696 0.504265 0.507582 99.22万 -1.95%
2018-11-04 0.518598 0.518598 0.492925 0.517031 218.09万 -0.3%
2018-11-03 0.523859 0.527765 0.51385 0.516557 43.32万 -1.39%
2018-11-02 0.514958 0.524296 0.514845 0.523654 52.37万 1.69%
2018-11-01 0.511152 0.518724 0.505341 0.516383 52.01万 1.02%
2018-10-31 0.510951 0.513323 0.496744 0.51039 93.98万 -0.11%
2018-10-30 0.504887 0.520546 0.503932 0.512088 163.34万 1.43%
2018-10-29 0.541251 0.541251 0.501698 0.504169 190.33万 -6.85%
2018-10-28 0.540948 0.544098 0.534838 0.542753 48.34万 0.33%
2018-10-27 0.543788 0.548924 0.5356 0.539354 157.15万 -0.82%
2018-10-26 0.546185 0.547391 0.538503 0.544514 94.11万 -0.31%
2018-10-25 0.559438 0.559438 0.538894 0.546895 202.62万 -2.24%
2018-10-24 0.541858 0.579422 0.540458 0.558112 311.45万 3%
2018-10-23 0.541606 0.543253 0.535708 0.543253 80.13万 0.3%
2018-10-22 0.544783 0.545372 0.537952 0.54328 83.14万 -0.28%
2018-10-21 0.547313 0.549657 0.543078 0.544585 82.69万 -0.5%
2018-10-20 0.541282 0.549447 0.539661 0.549447 67.29万 1.51%
2018-10-19 0.544284 0.544284 0.535517 0.542419 83.6万 -0.34%
2018-10-18 0.551667 0.551667 0.538672 0.543778 119.45万 -1.43%
2018-10-17 0.56133 0.56133 0.543683 0.549243 215.87万 -2.15%
2018-10-16 0.549386 0.557137 0.546565 0.554512 148.73万 0.93%
2018-10-15 0.538804 0.559785 0.532347 0.550729 279.17万 2.21%
2018-10-14 0.547518 0.557518 0.53704 0.540607 190.18万 -1.26%
2018-10-13 0.535918 0.548721 0.532449 0.548492 191.52万 2.35%
2018-10-12 0.545778 0.545778 0.530805 0.537953 233.18万 -1.43%
2018-10-11 0.59419 0.59419 0.522442 0.531039 558.73万 -10.63%
2018-10-10 0.581019 0.620611 0.55017 0.590639 2473.84万 1.66%
2018-10-09 0.553595 0.574408 0.547612 0.570302 358.65万 3.02%
2018-10-08 0.552354 0.55643 0.544241 0.552035 439.18万 -0.06%
2018-10-07 0.544585 0.553169 0.536898 0.550885 350.78万 1.16%
2018-10-06 0.545882 0.55283 0.542324 0.543398 191.7万 -0.46%
2018-10-05 0.552342 0.554792 0.536856 0.54733 457.78万 -0.91%
2018-10-04 0.548311 0.561212 0.54382 0.55244 491.25万 0.75%
2018-10-03 0.559891 0.560187 0.537069 0.546923 415.2万 -2.32%
2018-10-02 0.571139 0.574066 0.558798 0.559244 466.45万 -2.08%
2018-10-01 0.56454 0.568425 0.549685 0.568425 496.79万 0.69%
2018-09-30 0.559223 0.565201 0.549991 0.559743 276.48万 0.09%
2018-09-29 0.566366 0.568761 0.541197 0.559887 339.29万 -1.14%
2018-09-28 0.571797 0.598527 0.545944 0.559676 1201.2万 -2.12%
2018-09-27 0.546313 0.569099 0.526248 0.568401 838.31万 4.04%
2018-09-26 0.554898 0.554898 0.529456 0.551026 421.15万 -0.7%
2018-09-25 0.565977 0.566415 0.516728 0.542408 543.29万 -4.16%
2018-09-24 0.57831 0.586028 0.552111 0.554101 277.71万 -4.19%
2018-09-23 0.569176 0.586316 0.562343 0.578899 396.32万 1.71%
2018-09-22 0.623988 0.623988 0.562749 0.576122 634.84万 -7.67%
2018-09-21 0.619914 0.619914 0.577462 0.611874 1001.05万 -1.3%
2018-09-20 0.554922 0.598257 0.547219 0.595555 458.85万 7.32%
2018-09-19 0.554439 0.559442 0.533333 0.554074 156.78万 -0.07%
2018-09-18 0.529571 0.565086 0.519307 0.556271 532.1万 5.04%
2018-09-17 0.572205 0.583134 0.516781 0.525175 345.63万 -8.22%
2018-09-16 0.529291 0.582011 0.509538 0.564782 577.44万 6.71%
2018-09-15 0.532565 0.536035 0.521437 0.530623 87.44万 -0.36%
2018-09-14 0.545782 0.554285 0.513065 0.530798 248.58万 -2.75%
2018-09-13 0.509806 0.547193 0.508713 0.547193 150.23万 7.33%
2018-09-12 0.518719 0.519465 0.475991 0.510337 88.42万 -1.62%
2018-09-11 0.527399 0.532674 0.506873 0.515575 84.25万 -2.24%
2018-09-10 0.530583 0.536104 0.51765 0.523769 64.74万 -1.28%
2018-09-09 0.524396 0.536627 0.506613 0.529352 56.47万 0.95%
2018-09-08 0.540867 0.54716 0.509858 0.522817 56.11万 -3.34%
2018-09-07 0.547661 0.566537 0.527078 0.541996 137.28万 -1.03%
2018-09-06 0.533864 0.584579 0.501117 0.551232 475万 3.25%
2018-09-05 0.625821 0.632849 0.535958 0.535958 319.02万 -14.36%
2018-09-04 0.628698 0.633431 0.624179 0.626369 218.76万 -0.37%
2018-09-03 0.631366 0.636432 0.620126 0.631343 248.57万 --
2018-09-02 0.650839 0.650839 0.621533 0.633969 286.41万 -2.59%
2018-09-01 0.627646 0.660559 0.626056 0.650009 446.56万 3.56%
2018-08-31 0.638079 0.641757 0.609008 0.635277 455.14万 -0.44%
2018-08-30 0.649916 0.655566 0.591333 0.626919 425.35万 -3.54%
2018-08-29 0.670228 0.688565 0.624232 0.646462 1209.94万 -3.55%
2018-08-28 0.625217 0.648809 0.613049 0.640953 530.77万 2.52%
2018-08-27 0.607419 0.623446 0.598285 0.622613 289.5万 2.5%
2018-08-26 0.615847 0.617688 0.591781 0.609955 228.36万 -0.96%
2018-08-25 0.626627 0.626627 0.605295 0.618042 314.12万 -1.37%
2018-08-24 0.60172 0.632854 0.597517 0.62325 428.06万 3.58%
2018-08-23 0.584211 0.598812 0.578638 0.595766 133.61万 1.98%
2018-08-22 0.612961 0.644582 0.572778 0.584324 254.28万 -4.67%
2018-08-21 0.614265 0.629555 0.593065 0.61322 240.87万 -0.17%
2018-08-20 0.611646 0.655693 0.588635 0.612989 513.54万 0.22%
2018-08-19 0.601378 0.632137 0.565329 0.612928 190.48万 1.92%
2018-08-18 0.661945 0.670483 0.58076 0.604375 303.7万 -8.7%
2018-08-17 0.610718 0.6604 0.5963 0.657373 476.68万 7.64%
2018-08-16 0.594789 0.647026 0.567474 0.620753 828.06万 4.37%
2018-08-15 0.482854 0.709939 0.471123 0.6007 3394.46万 24.41%
2018-08-14 0.40167 0.549736 0.328536 0.491785 913.87万 22.44%
2018-08-13 0.469317 0.471615 0.394988 0.401753 81.47万 -14.4%
2018-08-12 0.46683 0.474773 0.461351 0.469759 22.17万 0.63%
2018-08-11 0.482049 0.482049 0.450985 0.466814 56.67万 -3.16%
2018-08-10 0.513165 0.518918 0.466177 0.483795 149.15万 -5.72%
2018-08-09 0.453471 0.5397 0.450288 0.514655 504.59万 13.49%
2018-08-08 0.527832 0.527832 0.447595 0.453175 112.7万 -14.14%
2018-08-07 0.541337 0.549702 0.524562 0.527014 129.86万 -2.65%
2018-08-06 0.552933 0.560312 0.534543 0.54607 100.19万 -1.24%
2018-08-05 0.536799 0.555605 0.527594 0.554983 86.59万 3.39%
2018-08-04 0.558921 0.56761 0.524778 0.537336 157.53万 -3.86%
2018-08-03 0.566194 0.566194 0.521761 0.561574 203.65万 -0.82%
2018-08-02 0.591378 0.60088 0.548831 0.571459 160.22万 -3.37%
2018-08-01 0.604454 0.604454 0.55916 0.590607 150.65万 -2.29%
2018-07-31 0.658992 0.658992 0.581473 0.603531 321.24万 -8.42%
2018-07-30 0.686334 0.686334 0.638859 0.658497 223.42万 -4.06%
2018-07-29 0.7017199993 0.7017199993 0.659003973 0.6855130196 392.31万 -2.31%
2018-07-28 0.7082089782 0.7139469981 0.638233006 0.7024289966 1089.84万 -0.82%
2018-07-27 0.7493339777 0.7493339777 0.6264079809 0.6726850271 1703.78万 -10.23%
2018-07-26 0.6236209869 0.8551719785 0.6236209869 0.7360299826 7713.13万 18.03%
2018-07-25 0.6209689975 0.6490200162 0.6004700065 0.6240980029 501.64万 0.5%
2018-07-24 0.6028320193 0.6246740222 0.5677710176 0.6212329865 349.53万 3.05%
2018-07-23 0.6296619773 0.6437370181 0.5914120078 0.6018729806 252.44万 -4.41%
2018-07-22 0.6535990238 0.6555309892 0.6208270192 0.6285690069 170.18万 -3.83%
2018-07-21 0.6464650035 0.650462985 0.6032040119 0.650462985 201.68万 0.62%
2018-07-20 0.7108139992 0.7108139992 0.6415939927 0.6474279761 441.61万 -8.92%
2018-07-19 0.7151169777 0.7797350287 0.6817389727 0.7146989703 2194.25万 -0.06%
2018-07-18 0.6402270198 0.7300230265 0.6373559833 0.6849039793 1498.87万 6.98%
2018-07-17 0.6039639711 0.647306025 0.59068501 0.6410049796 339.66万 6.13%
2018-07-16 0.5685489774 0.6099290252 0.5603299737 0.605166018 233.6万 6.44%
2018-07-15 0.5553290248 0.5699229836 0.5507720113 0.5680170059 69.8万 2.28%
2018-07-14 0.553952992 0.5700240135 0.5445140004 0.5554530025 98.86万 0.27%
2018-07-13 0.5514400005 0.5616310239 0.5445640087 0.552192986 65.17万 0.14%
2018-07-12 0.5803639889 0.5803639889 0.5334910154 0.5482100248 115.34万 -5.54%
2018-07-11 0.5785220265 0.5926730037 0.5518630147 0.578181982 162.09万 -0.06%
2018-07-10 0.6504279971 0.6504279971 0.5760480165 0.5760480165 243.66万 -11.44%
2018-07-09 0.6580709815 0.671818018 0.6399229765 0.6500260234 246.91万 -1.22%
2018-07-08 0.6785709858 0.6791769862 0.6507570148 0.6575970054 115.84万 -3.09%
2018-07-07 0.7568169832 0.7568169832 0.6479210258 0.679929018 338.93万 -10.16%
2018-07-06 0.6465070248 0.7897539735 0.6041219831 0.7611410022 1705.14万 17.73%
2018-07-05 0.6654319763 0.6715750098 0.6307299733 0.6505399942 399.69万 -2.24%
2018-07-04 0.6682850122 0.6796230078 0.624473989 0.6639999747 477.62万 -0.64%
2018-07-03 0.6788340211 0.705739975 0.6470609903 0.6589509845 546.67万 -2.93%
2018-07-02 0.6435639858 0.6897050142 0.619426012 0.6691349745 522.26万 3.97%
2018-07-01 0.6411359906 0.6751310229 0.6036509871 0.6393690109 633.98万 -0.28%
2018-06-30 0.564233005 0.6752880216 0.564233005 0.6399430037 890.16万 13.42%
2018-06-29 0.5460510254 0.5681080222 0.5151820183 0.5681080222 134.15万 4.04%
2018-06-28 0.5827710032 0.5840070248 0.537398994 0.5415890217 96.58万 -7.07%
2018-06-27 0.5836219788 0.5897899866 0.563699007 0.5856429935 154.98万 0.35%
2018-06-26 0.6092380285 0.6344419718 0.5724130273 0.5741789937 273.15万 -5.75%
2018-06-25 0.5917620063 0.6091340184 0.5636640191 0.6017699838 246.26万 1.69%
2018-06-24 0.6416249871 0.6416249871 0.5314549804 0.5943419933 276.9万 -7.37%
2018-06-23 0.6627309918 0.6627309918 0.6221370101 0.6416170001 117.23万 -3.19%
2018-06-22 0.7563149929 0.7563149929 0.6371799707 0.6558459997 257.89万 -13.28%
2018-06-21 0.7729709744 0.7729709744 0.737966001 0.7558130026 356.34万 -2.22%
2018-06-20 0.7781019807 0.7831829786 0.6894180179 0.7476310134 463.47万 -3.92%
2018-06-19 0.759600997 0.7767699957 0.7477440238 0.7717580199 296.42万 1.6%
2018-06-18 0.7431420088 0.7619249821 0.7197080255 0.7583720088 181.45万 2.05%
2018-06-17 0.7586119771 0.7586119771 0.7402399778 0.745347023 107.31万 -1.75%
2018-06-16 0.7615889907 0.7656189799 0.7391819954 0.7579699755 142.37万 -0.48%
2018-06-15 0.7932180166 0.8266580105 0.7564349771 0.7617959976 568.51万 -3.96%
2018-06-14 0.7259020209 0.7935100198 0.7050279975 0.7935100198 516万 9.31%
2018-06-13 0.7666749954 0.7742509842 0.680768013 0.726895988 317.6万 -5.19%
2018-06-12 0.7768679857 0.8893229961 0.7419589758 0.7662770152 1097.44万 -1.36%
2018-06-11 0.7705860138 0.7941899896 0.7075420022 0.7855600119 434.01万 1.94%
2018-06-10 0.9380980134 0.9380980134 0.7362620234 0.7778279781 432.6万 -17.08%
2018-06-09 0.9615479708 0.9713839889 0.9408749938 0.9408749938 107.86万 -2.15%
2018-06-08 0.981588006 0.9816640019 0.9482250214 0.9610300064 110.99万 -2.09%
2018-06-07 0.9915890098 1.0118700266 0.9717450142 0.9846400023 257.01万 -0.7%
2018-06-06 1.0031499863 1.0032000542 0.9683150053 0.9872260094 183.27万 -1.59%
2018-06-05 0.9972680211 1.0176399946 0.9472150207 1.003739953 354.56万 0.65%
2018-06-04 1.0603400469 1.0640599728 0.9837819934 1.0039499998 417.5万 -5.32%
2018-06-03 1.03568995 1.089400053 1.0310900211 1.0594600439 738.57万 2.3%
2018-06-02 1.0062600374 1.042750001 0.9886509776 1.042750001 352.46万 3.63%
2018-06-01 1.0132000446 1.0135899782 0.9814620018 1.0053999424 326.54万 -0.77%
2018-05-31 0.9884330034 1.01583004 0.966046989 1.01583004 467.15万 2.77%
2018-05-30 1.0373799801 1.0393099785 0.951439023 0.9904710054 917.19万 -4.52%
2018-05-29 0.9190930128 1.0221099854 0.9136289954 1.0045499802 1007.87万 9.3%
2018-05-28 1.0251400471 1.0357600451 0.9186170101 0.9186170101 528.63万 -10.39%
2018-05-27 1.0565099716 1.0596100092 1.0142400265 1.0297700167 291.52万 -2.53%
2018-05-26 1.0790899992 1.0889400244 1.0471299887 1.0606100559 476.23万 -1.71%
2018-05-25 1.0625100136 1.127120018 0.9975569844 1.0753899813 1619.42万 1.21%
2018-05-24 1.0009000301 1.0612000227 0.9266710281 1.0530999899 1018.84万 5.22%
2018-05-23 1.1241600514 1.1325099468 0.9685959816 1.0027699471 849.01万 -10.8%
2018-05-22 1.2297099829 1.2550499439 1.1246199608 1.1246199608 697.86万 -8.55%
2018-05-21 1.1973999739 1.274889946 1.1775599718 1.2341799736 2092.5万 3.07%
2018-05-20 1.1648000479 1.2087500095 1.1503800154 1.2004400492 654.61万 3.06%
2018-05-19 1.2085499764 1.2085499764 1.1394599676 1.1729300022 648.54万 -2.95%
2018-05-18 1.1356699467 1.224159956 1.1000299454 1.2085800171 2506.71万 6.42%
2018-05-17 1.2238199711 1.2304899693 1.1074399948 1.130769968 1130.91万 -7.6%
2018-05-16 1.4362200499 1.4362200499 1.1274800301 1.2221900225 4200.6万 -14.9%
2018-05-15 1.5633100271 1.6554499865 1.3520599604 1.4135600328 3871.8万 -9.58%
2018-05-14 1.2957600355 1.6982799768 1.2576400042 1.5535700321 1.5亿 19.9%
2018-05-13 0.9779760242 1.3419200182 0.9512249827 1.3150600195 7770.8万 34.47%
2018-05-12 0.9582800269 0.9894520044 0.8658239841 0.9894520044 1049.37万 3.25%
2018-05-11 1.0706499815 1.0762699843 0.8257730007 0.9547280073 3035.64万 -10.83%
2018-05-10 1.1779799461 1.2837300301 1.068269968 1.069849968 2162.71万 -9.18%
2018-05-09 1.2333199978 1.2498899698 1.115960002 1.180349946 1011.77万 -4.29%
2018-05-08 1.2998199463 1.3169699907 1.1960799694 1.237490058 1195.74万 -4.8%
2018-05-07 1.4113399983 1.4113399983 1.2410399914 1.3004000187 1398.35万 -7.86%
2018-05-06 1.473279953 1.473279953 1.3635200262 1.4144999981 650.36万 -3.99%
2018-05-05 1.5030200481 1.5030200481 1.447149992 1.4909000397 897.96万 -0.81%
2018-05-04 1.4968600273 1.5179799795 1.4380700588 1.49921 920.34万 0.16%
2018-05-03 1.4526699781 1.6065499783 1.4289400578 1.515650034 4420.3万 4.34%
2018-05-02 1.380499959 1.4657299519 1.3612099886 1.4575799704 1313.05万 5.58%
2018-05-01 1.4128299952 1.4208300114 1.3432699442 1.3991500139 878.8万 -0.97%
2018-04-30 1.4555000067 1.482730031 1.3701200485 1.4287999868 1568.31万 -1.83%
2018-04-29 1.4865100384 1.5331499577 1.3820400238 1.4804899693 2293.26万 -0.4%
2018-04-28 1.3860399723 1.5080200434 1.3860399723 1.5080200434 1547.41万 8.8%
2018-04-27 1.4449199438 1.4613399506 1.3685899973 1.4137099981 1622.36万 -2.16%
2018-04-26 1.3987400532 1.4828000069 1.2550100088 1.4828000069 2300.93万 6.01%
2018-04-25 1.7197599411 1.7197599411 1.2776800394 1.3810600042 5208.28万 -19.69%
2018-04-24 1.5042099953 1.6127500534 1.4950699806 1.5766400099 4056.66万 4.82%
2018-04-23 1.4549000263 1.6373200417 1.4465899468 1.5114400387 4359.35万 3.89%
2018-04-22 1.4726200104 1.5083400011 1.4217100143 1.4703999758 2158.13万 -0.15%
2018-04-21 1.5665199757 1.5665199757 1.3795599937 1.4726899862 2311.67万 -5.99%
2018-04-20 1.496029973 1.5877200365 1.3984800577 1.5724899769 6081.11万 5.11%
2018-04-19 1.4703099728 1.6275600195 1.3422399759 1.5218499899 9976.43万 3.51%
2018-04-18 1.3765499592 1.7384300232 1.2872899771 1.4844800234 2.4亿 7.84%
2018-04-17 0.7756069899 2.2346200943 0.7319229841 1.4307299852 3.0亿 84.47%
2018-04-16 0.7862269878 0.7922390103 0.7126449943 0.7516670227 1602.52万 -4.4%
2018-04-15 0.7235810161 0.7607200146 0.7132099867 0.7545970082 826.45万 4.29%
2018-04-14 0.754429996 0.7671499848 0.7074279785 0.7320060134 864.8万 -2.97%
2018-04-13 0.8436589837 0.8436589837 0.7475860119 0.7602069974 5224.91万 -9.89%
2018-04-12 0.6151469946 0.8586779833 0.5877270103 0.7902780175 9941万 28.47%
2018-04-11 0.6229280233 0.630746007 0.5979959965 0.620141983 760.37万 -0.45%
2018-04-10 0.6406120062 0.6406120062 0.5693110228 0.6213989854 890.35万 -3%
2018-04-09 0.6867150068 0.6868770123 0.6263920069 0.653012991 745.66万 -4.91%
2018-04-08 0.68512398 0.7141370177 0.6732059717 0.6911860108 1674.64万 0.88%
2018-04-07 0.6815860271 0.6815860271 0.6417869926 0.6777610183 1013.76万 -0.56%
2018-04-06 0.7840579748 0.7840579748 0.6574069858 0.6843209863 1532.13万 -12.72%
2018-04-05 0.8714269996 0.9488549829 0.6826350093 0.7730590105 9047.86万 -11.29%
2018-04-04 0.7649099827 1.038079977 0.6299239993 0.8988220096 2.4亿 17.51%
2018-04-03 0.7010080218 0.7998719811 0.5064979792 0.678591013 1.3亿 -3.2%
2018-04-02 0.2767559886 0.7351909876 0.2765899897 0.670551002 2.0亿 142.29%
2018-04-01 0.2900539935 0.3000549972 0.2641839981 0.2757120132 79.19万 -4.94%
2018-03-31 0.291305989 0.3056530058 0.2831229866 0.2873359919 20.88万 -1.36%
2018-03-30 0.3091750145 0.312191993 0.2739259899 0.2913039923 35.8万 -5.78%
2018-03-29 0.3808870018 0.3808870018 0.3042669892 0.3103440106 58.47万 -18.52%
2018-03-28 0.3613449931 0.3836390078 0.3601869941 0.3756990135 22.33万 3.97%
2018-03-27 0.393155992 0.3935970068 0.3558579981 0.3624610007 40.53万 -7.81%
2018-03-26 0.4291110039 0.4295499921 0.3753370047 0.3921580017 46.85万 -8.61%
2018-03-25 0.4314520061 0.4370889962 0.4208869934 0.4290339947 47.55万 -0.56%
2018-03-24 0.4512709975 0.468524009 0.4273389876 0.4331519902 101.03万 -4.02%
2018-03-23 0.5030130148 0.5030130148 0.4362710118 0.4532800019 89.13万 -9.89%
2018-03-22 0.5459349751 0.5587599874 0.4741370082 0.5015900135 146.75万 -8.12%
2018-03-21 0.5007420182 0.590313971 0.4957279861 0.5391610265 338.92万 7.67%
2018-03-20 0.4713360071 0.5187119842 0.4465079904 0.501371026 162.68万 6.37%
2018-03-19 0.4356940091 0.4710310102 0.4010530114 0.4710310102 124.03万 8.11%
2018-03-18 0.4511150122 0.4553689957 0.3472320139 0.4365569949 81.25万 -3.23%
2018-03-17 0.4999220073 0.5032240152 0.4510029852 0.4548920095 37.13万 -9.01%
2018-03-16 0.5278369784 0.5278369784 0.4780420065 0.5001599789 60.74万 -5.24%
2018-03-15 0.5647469759 0.5667510033 0.4638719857 0.5238149762 283.12万 -7.25%
2018-03-14 0.5526090264 0.6359639764 0.5051580071 0.6302080154 595万 14.04%
2018-03-13 0.5324050188 0.5512239933 0.5221199989 0.5507460237 29.89万 3.44%
2018-03-12 0.5375400186 0.5681949854 0.5114899874 0.527700007 60.87万 -1.83%
2018-03-11 0.5192520022 0.54192698 0.4875560105 0.5385119915 24.74万 3.71%
2018-03-10 0.5440049767 0.5506749749 0.5036770105 0.5097749829 18.86万 -6.29%
2018-03-09 0.5511360168 0.5543140173 0.4786460102 0.5390570164 41.18万 -2.19%
2018-03-08 0.5627989769 0.5904390216 0.5383570194 0.5524449945 33.06万 -1.84%
2018-03-07 0.654335022 0.6683099866 0.5481929779 0.5631899834 61.93万 -13.93%
2018-03-06 0.7232949734 0.7232949734 0.6490560174 0.6517210007 42.43万 -9.9%
2018-03-05 0.6989480257 0.7303379774 0.6850050092 0.7187269926 109.24万 2.83%
2018-03-04 0.7073060274 0.7073060274 0.6621729732 0.6958870292 67.42万 -1.61%
2018-03-03 0.66346699 0.7840160131 0.6580719948 0.7004770041 442.58万 5.58%
2018-03-02 0.6422950029 0.6753900051 0.6302070022 0.6672980189 91.02万 3.89%
2018-03-01 0.6143400073 0.652797997 0.5962780118 0.6442530155 85.73万 4.87%
2018-02-28 0.6246640086 0.6514220238 0.6042829752 0.6077849865 43.06万 -2.7%
2018-02-27 0.639120996 0.639120996 0.6020619869 0.6267309785 45.01万 -1.94%
2018-02-26 0.5911170244 0.6344810128 0.5767369866 0.6327199936 62.52万 7.04%
2018-02-25 0.5942530036 0.6018419862 0.5569829941 0.5905219913 29.9万 -0.63%
2018-02-24 0.6542990208 0.6542990208 0.5857629776 0.6082569957 84.87万 -7.04%
2018-02-23 0.5992209911 0.6301469803 0.5672860146 0.6219480038 51.83万 3.79%
2018-02-22 0.6503180265 0.6637549996 0.5833680034 0.6002969742 58.27万 -7.69%
2018-02-21 0.6997020245 0.7032269835 0.6426600218 0.6496369839 92.77万 -7.16%
2018-02-20 0.7542700171 0.7585150003 0.702154994 0.7057330012 153.83万 -6.43%
2018-02-19 0.7494000196 0.7665879726 0.7289040089 0.7665879726 120.77万 2.29%
2018-02-18 0.7997620106 0.7997620106 0.7213029861 0.7543020248 214.92万 -5.68%
2018-02-17 0.8088700175 0.8117719889 0.7584270239 0.8081830144 629.31万 -0.08%
2018-02-16 0.7612159848 0.8058459759 0.7373800278 0.7745649815 395.8万 1.75%
2018-02-15 0.7208349705 0.7704510093 0.6929180026 0.7636089921 447.26万 5.93%
2018-02-14 0.7025430202 0.7025430202 0.6544290185 0.6993330121 414.69万 -0.46%
2018-02-13 0.6590309739 0.6909310222 0.6319389939 0.6578789949 321.6万 -0.17%
2018-02-12 0.6296420097 0.6649879813 0.6275870204 0.6606320143 115.33万 4.92%
2018-02-11 0.6760150194 0.6800780296 0.587733984 0.6224039793 137.17万 -7.93%
2018-02-10 0.6443430185 0.7678689957 0.6338089705 0.6844570041 700.29万 6.23%
2018-02-09 0.5642910004 0.6439570189 0.5505020022 0.6417059898 330.07万 13.72%
2018-02-08 0.5367990136 0.5916510224 0.534168005 0.5757629871 246.37万 7.26%
2018-02-07 0.5405210257 0.5880209804 0.4976089895 0.5297510028 239.16万 -1.99%
2018-02-06 0.4940010011 0.5642570257 0.4012300074 0.5621280074 267.02万 13.79%
2018-02-05 0.5567240119 0.6398040056 0.4752770066 0.4903230071 440.82万 -11.93%
2018-02-04 0.6301490068 0.6740620136 0.5405179858 0.5600129962 116.29万 -11.13%
2018-02-03 0.6177210212 0.6699929833 0.5009130239 0.6429020166 311.66万 4.08%
2018-02-02 0.6665940285 0.7238770127 0.4178369939 0.6121309996 550.44万 -8.17%
2018-02-01 0.8464270234 0.849955976 0.6548100114 0.6671159863 296.12万 -21.18%
2018-01-31 0.8580390215 0.8823450208 0.7401559949 0.8648089767 398.14万 0.79%
2018-01-30 1.0743999481 1.0743999481 0.8578950167 0.874292016 319.77万 -18.63%
2018-01-29 1.192710042 1.192710042 1.0268800259 1.0743700266 731.21万 -9.92%
2018-01-28 1.0422099829 1.116050005 1.0223200321 1.1157000065 397.24万 7.05%
2018-01-27 1.0129799843 1.0481899977 0.8672869802 1.0250899792 406.43万 1.2%
2018-01-26 1.0944000483 1.0944000483 0.8843320012 1.0440700054 1417.59万 -4.6%
2018-01-25 1.0282200575 1.0874700546 0.9914389849 1.0199300051 738.68万 -0.81%
2018-01-24 0.9898809791 1.0304800272 0.9413779974 1.0168399811 543.74万 2.72%
2018-01-23 0.9301829934 1.0257200003 0.8613039851 1.0012099743 1127.7万 7.64%
2018-01-22 1.0042200089 1.0807700157 0.8450779915 0.9452880025 491.73万 -5.87%
2018-01-21 1.2097599506 1.2319600582 0.9705139995 1.0020200014 1071.33万 -17.17%
2018-01-20 1.2128700018 1.2539999485 1.1031399965 1.2289600372 2276.5万 1.33%
2018-01-19 0.9448419809 1.1379599571 0.8810610175 1.1023499966 1782.14万 16.67%
2018-01-18 0.9035019875 1.0370899439 0.8396279812 0.9516019821 1253.17万 5.32%
2018-01-17 0.8464850187 0.8767510057 0.6151090264 0.8537300229 380.78万 0.86%
2018-01-16 1.2586100102 1.2586100102 0.6788989902 0.8489980102 745.59万 -32.54%
2018-01-15 1.3236600161 1.3736399412 1.2569999695 1.2569999695 580.15万 -5.04%
2018-01-14 1.5337699652 1.5337699652 1.2771199942 1.3503299952 212.6万 -11.96%
2018-01-13 1.4219599962 1.5859600306 1.4118100405 1.5054399967 255.39万 5.87%
2018-01-12 1.2627999783 1.490170002 1.1646000147 1.4262800217 340.51万 12.95%
2018-01-11 1.4391299486 1.4451800585 0.9659810066 1.2532800436 435.21万 -12.91%
2018-01-10 1.5880199671 1.5880199671 1.317029953 1.4659399986 273.96万 -7.69%
2018-01-09 1.6222399473 1.6804900169 1.5133399963 1.5848699808 356.38万 -2.3%
2018-01-08 1.8074100018 1.809319973 1.397570014 1.6298799515 340.71万 -9.82%
2018-01-07 1.8304799795 1.88756001 1.7389700413 1.7940000296 347.68万 -1.99%
2018-01-06 1.8710399866 1.9279999733 1.548879981 1.8457900286 565.53万 -1.35%
2018-01-05 1.9789600372 2.4868199825 1.6934200525 1.7455699444 1153.88万 -11.79%
2018-01-04 1.8868900538 2.3368999958 1.6834100485 1.9517999888 1114.49万 3.44%
2018-01-03 1.9250999689 1.9467600584 1.6027100086 1.8612200022 494.39万 -3.32%
2018-01-02 1.6484299898 1.8611500263 1.6123700142 1.8004100323 574.77万 9.22%
2018-01-01 1.5641499758 1.7541300058 1.4457999468 1.6488399506 434.61万 5.41%

回顶部