xhv币今日最新价格 实时

$ 0.00647679 涨幅：-13.08%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.8417 / $0.119928
L：¥0.8005 / $0.114058

2020年最高价格/最低价格

H：¥29.05 / $4.14 (2020-12-17)
L：¥1.18 / $0.17 (2020-01-03)

历史最高/最低价格

H：¥202.83 / $28.9
L：¥0.4575 / $0.065189

Haven交易平台推荐

欧易OKX 币安Binance
xhv走势图加载中...
  • xhv币历史价格表
  • xhv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
2020-12-30 3.164 3.4491 3.1581 3.4293 110.37万 8.38%
2020-12-29 3.0573 3.2314 2.9533 3.164 106.5万 3.49%
2020-12-28 3.1362 3.1813 2.9422 3.0609 119.59万 -2.4%
2020-12-27 3.0887 3.2771 3.0814 3.1362 87.32万 1.54%
2020-12-26 3.0792 3.2211 3.033 3.0887 89.56万 0.31%
2020-12-25 3.2725 3.2747 3.0443 3.0792 84.67万 -5.91%
2020-12-24 2.8096 3.3629 2.802 3.2725 167.15万 16.48%
2020-12-23 2.9218 2.9247 2.5352 2.8107 110.71万 -3.8%
2020-12-22 2.996 3.0962 2.8257 2.9218 54.97万 -2.48%
2020-12-21 3.2302 3.308 2.9689 2.9929 30.76万 -7.35%
2020-12-20 3.4064 3.5283 2.9255 3.2265 56.24万 -5.28%
2020-12-19 3.8046 3.9123 3.3677 3.4114 57.18万 -10.33%
2020-12-18 3.1817 3.9066 3.1736 3.8046 73.04万 19.58%
2020-12-17 2.7012 4.1391 2.446 3.1817 235.46万 17.79%
2020-12-16 3.0368 3.3587 2.6154 2.701 461.59万 -11.06%
2020-12-15 2.5908 3.2998 2.3696 3.0337 167.06万 17.1%
2020-12-14 2.4343 2.6449 2.2152 2.591 175.07万 6.44%
2020-12-13 2.2967 2.4313 2.1619 2.4313 106.13万 5.86%
2020-12-12 2.458 2.5146 1.84 2.2408 163.51万 -8.84%
2020-12-11 2.3709 2.5787 2.3562 2.4586 21.2万 3.7%
2020-12-10 2.4106 2.4386 2.2929 2.373 32.5万 -1.56%
2020-12-09 2.4506 2.4658 2.2667 2.4106 59.32万 -1.63%
2020-12-08 2.1259 2.4579 2.1244 2.4506 46.15万 15.27%
2020-12-07 2.192 2.2657 2.0965 2.1589 36.15万 -1.51%
2020-12-06 2.2212 2.4513 1.8834 2.192 83.44万 -1.31%
2020-12-05 2.3699 2.5039 2.2105 2.2216 30.65万 -6.26%
2020-12-04 2.0766 2.3699 2.0602 2.3699 35.13万 14.12%
2020-12-03 2.0066 2.119 1.9471 2.0762 47万 3.47%
2020-12-02 2.2639 2.2838 2.0068 2.0077 29.83万 -11.32%
2020-12-01 2.299 2.3709 2.1331 2.2639 27.29万 -1.53%
2020-11-30 2.2278 2.3032 2.1677 2.2995 35.3万 3.22%
2020-11-29 2.0644 2.3181 1.6305 2.2189 34.43万 7.48%
2020-11-28 1.9754 2.1994 1.6056 2.0644 38.7万 4.51%
2020-11-27 2.4475 2.4745 1.8973 1.9746 39.37万 -19.32%
2020-11-26 2.798 2.8053 2.3782 2.4503 39.07万 -12.43%
2020-11-25 2.4726 2.8658 2.4055 2.8021 29.86万 13.33%
2020-11-24 2.4972 2.5499 2.3435 2.4726 40.33万 -0.99%
2020-11-23 2.0904 2.5699 2.0578 2.4972 80.17万 19.46%
2020-11-22 2.0344 2.1807 1.9644 2.061 93.71万 1.31%
2020-11-21 1.8949 2.0686 1.8859 2.0311 80.85万 7.19%
2020-11-20 1.8788 2.0014 1.8576 1.8949 71.55万 0.86%
2020-11-19 1.7689 1.9886 1.7243 1.8788 45.1万 6.21%
2020-11-18 1.6014 1.8109 1.5582 1.7688 236.49万 10.45%
2020-11-17 1.5897 1.6841 1.5897 1.6011 229.09万 0.72%
2020-11-16 1.6209 1.6259 1.588 1.5902 205.97万 -1.89%
2020-11-15 1.6985 1.7341 1.5946 1.6208 233.65万 -4.57%
2020-11-14 1.6567 1.7057 1.5819 1.6986 230.11万 2.53%
2020-11-13 1.672 1.6915 1.5197 1.6569 238.93万 -0.9%
2020-11-12 1.47418974 1.74898994 1.47315331 1.67196928 351.81万 13.42%
2020-11-11 1.52783477 1.52783477 1.45033732 1.47421696 167.83万 -3.51%
2020-11-10 1.54446212 1.60813925 1.50620813 1.52940986 160.37万 -0.97%
2020-11-09 1.57937123 1.57937123 1.45938015 1.54282218 190.27万 -2.31%
2020-11-08 1.48182827 1.58531344 1.46714901 1.57176509 178.07万 6.07%
2020-11-07 1.67292265 1.68299091 1.47710696 1.48135033 235.38万 -11.45%
2020-11-06 1.52257591 1.72820289 1.52098762 1.67201729 231.19万 9.82%
2020-11-05 1.62749594 1.63061195 1.50573066 1.52534478 183.3万 -6.28%
2020-11-04 1.73778986 1.73964584 1.63033415 1.63033415 185.21万 -6.18%
2020-11-03 1.8806224 1.88546906 1.72960646 1.738648 186.83万 -7.55%
2020-11-02 1.90934316 1.91508579 1.86393871 1.88253891 155.75万 -1.4%
2020-11-01 1.82067317 1.90981666 1.751653 1.90742441 188.1万 4.76%
2020-10-31 1.73796325 1.83128512 1.73295573 1.81828235 201.7万 4.62%
2020-10-30 1.74640762 1.80632274 1.7181187 1.73832673 167.96万 -0.46%
2020-10-29 1.75384389 1.87590091 1.74051094 1.74913189 179.15万 -0.27%
2020-10-28 1.70391581 1.78249822 1.69776176 1.75331661 182.27万 2.9%
2020-10-27 1.70639743 1.73980293 1.68925506 1.70161858 152.58万 -0.28%
2020-10-26 1.7726089 1.78253486 1.64754877 1.70801605 174.58万 -3.64%
2020-10-25 1.67465164 1.78373979 1.65225654 1.77279035 194.55万 5.86%
2020-10-24 1.70616391 1.82593769 1.66848581 1.67278268 178.44万 -1.96%
2020-10-23 1.65251663 1.81720156 1.65251663 1.70768578 217.68万 3.34%
2020-10-22 1.50193673 1.64718119 1.46063329 1.64718119 201.12万 9.67%
2020-10-21 1.65734192 1.65967304 1.49821944 1.50209448 253.79万 -9.37%
2020-10-20 1.66990326 1.67316501 1.50144835 1.65882862 248.54万 -0.66%
2020-10-19 1.69937845 1.80563711 1.66092678 1.67245772 201.53万 -1.58%
2020-10-18 1.65657856 1.75236259 1.65117606 1.6980389 197.95万 2.5%
2020-10-17 1.61644066 1.73188591 1.61574135 1.65616628 226.03万 2.46%
2020-10-16 1.91610015 1.92968998 1.61888486 1.61888486 322.65万 -15.51%
2020-10-15 2.09079528 2.09966561 1.90236436 1.91384332 269.29万 -8.46%
2020-10-14 1.89817756 2.10508195 1.87942147 2.09145703 252.49万 10.18%
2020-10-13 1.92131874 1.95496791 1.83165764 1.90066441 205.91万 -1.08%
2020-10-12 2.00756129 2.00756129 1.91237676 1.92520444 186.61万 -4.1%
2020-10-11 2.0382483 2.0779265 1.97410301 2.00521207 213.35万 -1.62%
2020-10-10 1.94207603 2.06293394 1.92718573 2.04091831 221.36万 5.09%
2020-10-09 1.85557245 1.96527625 1.83354691 1.94279797 240.12万 4.7%
2020-10-08 1.93970073 1.95483572 1.84238825 1.85585364 215.38万 -4.32%
2020-10-07 2.23064349 2.23064349 1.81690249 1.94716594 360.87万 -12.71%
2020-10-06 1.95771472 2.24857638 1.90765276 2.22733061 305.9万 13.77%
2020-10-05 1.79965782 2.03651942 1.7964107 1.95767591 269.51万 8.78%
2020-10-04 1.75588807 1.87369028 1.75170755 1.80551268 228.84万 2.83%
2020-10-03 1.98221044 1.99614878 1.74892299 1.7572311 263.51万 -11.35%
2020-10-02 1.91202453 2.03732117 1.88300272 1.98858294 255.3万 4%
2020-10-01 1.94464055 1.97136934 1.86278507 1.9119602 214.17万 -1.68%
2020-09-30 2.13664753 2.16480587 1.94231217 1.9465454 245.67万 -8.9%
2020-09-29 2.16036534 2.22620581 2.11930366 2.13471952 234.91万 -1.19%
2020-09-28 2.04768801 2.22958864 2.03776695 2.14882732 265.04万 4.94%
2020-09-27 1.94127057 2.24378393 1.91909094 2.05046429 321.31万 5.62%
2020-09-26 1.86102016 1.99016673 1.82883034 1.93929625 252.98万 4.21%
2020-09-25 2.11830258 2.15263182 1.80524864 1.8466867 284.45万 -12.82%
2020-09-24 2.04608344 2.14638492 2.02232641 2.12040103 249.04万 3.63%
2020-09-23 2.13740057 2.13740057 1.97822232 2.04622718 287.07万 -4.27%
2020-09-22 2.25053859 2.45673902 2.11879322 2.13454665 314.03万 -5.15%
2020-09-21 2.47888775 2.47888775 2.21229048 2.24959247 298.16万 -9.25%
2020-09-20 2.15823541 2.47751478 2.10886579 2.47751478 330.3万 14.79%
2020-09-19 2.39875706 2.66259828 2.0829801 2.15682996 403.96万 -10.09%
2020-09-18 2.42526632 2.4694961 2.32639814 2.390296 292.61万 -1.44%
2020-09-17 2.2462743 2.47337158 2.15569838 2.42429945 384.12万 7.93%
2020-09-16 1.83326375 2.34729172 1.82364585 2.24274607 461.27万 22.34%
2020-09-15 1.802102 1.84540035 1.72036576 1.83411948 209.37万 1.78%
2020-09-14 1.78699537 1.96505974 1.62851341 1.78860079 233.35万 0.09%
2020-09-13 1.49979119 1.99245009 1.49979119 1.78801519 511.2万 19.22%
2020-09-12 1.38321913 1.5053383 1.32910584 1.50281522 230.98万 8.65%
2020-09-11 1.47829411 1.51991396 1.25326841 1.3838527 277.56万 -6.39%
2020-09-10 0.89953723 1.47881636 0.89746089 1.47334752 656.16万 63.79%
2020-09-09 0.92061748 0.94759467 0.85092046 0.89968689 134.61万 -2.27%
2020-09-08 0.87475667 0.9952435 0.87475667 0.92180784 127.33万 5.38%
2020-09-07 1.03020028 1.03965699 0.68021234 0.87424436 211.53万 -15.14%
2020-09-06 1.06861412 1.09670498 0.97713394 1.02660135 111.93万 -3.93%
2020-09-05 1.13355037 1.14296625 1.03408399 1.06894068 134.09万 -5.7%
2020-09-04 1.09191273 1.21618245 1.08084143 1.13402995 175.5万 3.86%
2020-09-03 1.26987201 1.27352132 1.04257194 1.09327302 179.14万 -13.91%
2020-09-02 1.27471993 1.29079326 1.23155667 1.27342389 160.34万 -0.1%
2020-09-01 1.30131183 1.35421587 1.2163041 1.27759315 176.28万 -1.82%
2020-08-31 1.35907531 1.37055932 1.28122732 1.3001758 173.47万 -4.33%
2020-08-30 1.33827337 1.3736131 1.28392835 1.36564917 164.35万 2.05%
2020-08-29 1.3953784 1.42396017 1.32878108 1.33688605 159.63万 -4.19%
2020-08-28 1.41261712 1.44672884 1.36753046 1.38956968 166.31万 -1.63%
2020-08-27 1.53088587 1.54737938 1.39713888 1.408829 199.41万 -7.97%
2020-08-26 1.52214694 1.65597782 1.51950776 1.54650553 213.63万 1.6%
2020-08-25 1.47186512 1.5218469 1.4360051 1.5218469 157.48万 3.4%
2020-08-24 1.34430844 1.54443417 1.3429444 1.47030129 242万 9.37%
2020-08-23 1.41077776 1.43945154 1.30775276 1.34716782 161.93万 -4.51%
2020-08-22 1.44966488 1.4801732 1.38273352 1.40538715 171.33万 -3.05%
2020-08-21 1.45016975 1.57921718 1.38963692 1.4500065 215.09万 -0.01%
2020-08-20 1.32984593 1.45133505 1.28032524 1.44259778 218.47万 8.48%
2020-08-19 1.42663008 1.45432761 1.33173259 1.33173259 199.68万 -6.65%
2020-08-18 1.49047261 1.58608866 1.42076456 1.43027545 213.95万 -4.04%
2020-08-17 1.4853278 1.58223658 1.44137405 1.48404206 191.05万 -0.09%
2020-08-16 1.55495737 1.68750774 1.39546054 1.48133414 304.1万 -4.73%
2020-08-15 1.44699891 1.57932271 1.42360947 1.54357012 196.16万 6.67%
2020-08-14 1.50536267 1.52168647 1.37425743 1.44397988 179.82万 -4.08%
2020-08-13 1.57412483 1.5748674 1.44203363 1.50489866 193.73万 -4.4%
2020-08-12 1.70903906 1.72933399 1.56534141 1.57137089 191.3万 -8.06%
2020-08-11 1.5701543 1.75233533 1.53374162 1.71067814 225.72万 8.95%
2020-08-10 1.67836613 1.85740737 1.54825746 1.57235388 252.57万 -6.32%
2020-08-09 1.30299578 1.80213587 1.30292968 1.67553701 378.35万 28.59%
2020-08-08 1.28765629 1.42058836 1.27107532 1.30054346 181.39万 1%
2020-08-07 1.36139564 1.42152716 1.27746142 1.29046483 170.3万 -5.21%
2020-08-06 1.50954384 1.52421737 1.2539029 1.3611313 241.2万 -9.83%
2020-08-05 1.70542708 1.80972506 1.48030873 1.51394322 281.39万 -11.23%
2020-08-04 1.35188234 1.70114376 1.35188234 1.70114376 261.66万 25.84%
2020-08-03 1.25150879 1.37409675 1.13742546 1.35400001 216.6万 8.19%
2020-08-02 1.4127786 1.49789654 1.22512708 1.25271278 193.61万 -11.33%
2020-08-01 1.52152605 1.53690027 1.32545361 1.41269298 224.04万 -7.15%
2020-07-31 1.77192931 1.78037951 1.52718718 1.52718718 226.02万 -13.81%
2020-07-30 1.89190498 1.91286702 1.78302797 1.78302797 251.72万 -5.75%
2020-07-29 1.701365 1.91996204 1.56500772 1.91110171 321.17万 12.33%
2020-07-28 1.94992469 1.96252367 1.68001238 1.70222185 270.42万 -12.7%
2020-07-27 2.02473301 2.09799511 1.90158792 1.94732277 272.42万 -3.82%
2020-07-26 2.19633451 2.19633451 1.98798793 2.01014885 334.37万 -8.48%
2020-07-25 2.2995149 2.34792861 2.1443442 2.19959345 247.74万 -4.35%
2020-07-24 2.18299176 2.30926477 2.09640858 2.29945104 198.05万 5.33%
2020-07-23 2.24961105 2.44048873 2.11300167 2.15520504 252.71万 -4.2%
2020-07-22 1.75672325 2.37985635 1.52118111 2.25044411 413.35万 28.1%
2020-07-21 1.88635538 1.91767948 1.5931325 1.7771635 236.8万 -5.79%
2020-07-20 1.90692426 2.03075226 1.88681052 1.88825764 175.05万 -0.98%
2020-07-19 1.96115491 2.02979443 1.87190672 1.904441 154.44万 -2.89%
2020-07-18 1.87024704 2.24653718 1.8406781 1.9538634 294.96万 4.47%
2020-07-17 1.93376909 1.97363151 1.83845773 1.86664142 161.98万 -3.47%
2020-07-16 2.21834076 2.22517188 1.88214503 1.93072412 232.35万 -12.97%
2020-07-15 2.50894187 2.55930945 1.92492928 2.20356344 358.07万 -12.17%
2020-07-14 2.45448225 2.67756803 2.40711505 2.50984952 294.73万 2.26%
2020-07-13 2.04124455 2.49096328 2.03572561 2.45322568 375.16万 20.18%
2020-07-12 2.27631104 2.28088521 2.01759808 2.0309944 126.78万 -10.78%
2020-07-11 1.96909084 2.3149165 1.96104876 2.27871535 147.5万 15.72%
2020-07-10 1.93996244 2.06286487 1.89097083 1.95927254 92.35万 1%
2020-07-09 2.11580869 2.14969217 1.7015518 1.8996974 125.82万 -10.21%
2020-07-08 2.2976532 2.34081188 1.86281387 2.14453112 98.4万 -6.66%
2020-07-07 2.14705893 2.39809337 2.13559485 2.2945273 72.94万 6.87%
2020-07-06 2.18219561 2.27967979 2.12684261 2.1454668 44.58万 -1.68%
2020-07-05 2.46322138 2.5382826 2.12060711 2.18507545 72.14万 -11.29%
2020-07-04 2.51316507 2.57011207 2.09582306 2.45364213 97.94万 -2.37%
2020-07-03 2.21850113 2.68076222 2.20159157 2.5080124 143.25万 13.05%
2020-07-02 1.75853974 2.28917858 1.74523867 2.19936002 139.12万 25.07%
2020-07-01 1.5595997 1.84244311 1.55716103 1.74241329 76.56万 11.72%
2020-06-30 1.46223602 1.64201013 1.46158499 1.56229225 55.11万 6.84%
2020-06-29 1.47146548 1.54797372 1.38383821 1.46141239 45.28万 -0.68%
2020-06-28 1.16058196 1.48550594 1.15516768 1.47704777 49.07万 27.27%
2020-06-27 1.22772023 1.23874368 1.13791584 1.16259852 23.5万 -5.3%
2020-06-26 1.10727751 1.23123009 1.05301147 1.23028877 28.14万 11.11%
2020-06-25 1.14679617 1.18536715 1.105085 1.105085 24.97万 -3.64%
2020-06-24 1.19551506 1.28645794 1.08369524 1.14772065 34.66万 -4%
2020-06-23 1.27971444 1.30672682 1.01247397 1.19529028 60.48万 -6.6%
2020-06-22 1.03521148 1.44626734 1.0256488 1.27963758 102.2万 23.61%
2020-06-21 0.82943546 1.08472947 0.82943546 1.03412761 60.76万 24.68%
2020-06-20 0.77751063 0.85358494 0.743082 0.83634732 24.6万 7.57%
2020-06-19 0.76481772 0.82551974 0.73562581 0.77690165 22.25万 1.58%
2020-06-18 0.76746144 0.87790502 0.6860929 0.76137144 20.34万 -0.79%
2020-06-17 0.5328501 0.82217124 0.52930394 0.76600143 45.11万 43.76%
2020-06-16 0.56629695 0.57235253 0.52216718 0.53245974 10.04万 -5.98%
2020-06-15 0.47812045 0.56805976 0.47718553 0.56588965 14.58万 18.36%
2020-06-14 0.50908799 0.50908799 0.46189027 0.47717981 7.26万 -6.27%
2020-06-13 0.48027937 0.53240077 0.46916343 0.5094151 10.58万 6.07%
2020-06-12 0.44328685 0.50522819 0.43915052 0.4824404 10.99万 8.83%
2020-06-11 0.45640688 0.462002 0.43744011 0.44316658 5.56万 -2.9%
2020-06-10 0.44441999 0.45835746 0.42772965 0.4557652 6.02万 2.55%
2020-06-09 0.42059337 0.46604298 0.41946772 0.44617161 7.56万 6.08%
2020-06-08 0.4529778 0.45930218 0.42100929 0.42138576 5.07万 -6.97%
2020-06-07 0.46330661 0.473158 0.44289442 0.45135298 6.04万 -2.58%
2020-06-06 0.4491222 0.47035657 0.43024297 0.465166 8.72万 3.57%
2020-06-05 0.46547628 0.46956184 0.44419339 0.4501168 7.65万 -3.3%
2020-06-04 0.42732875 0.49484413 0.42601004 0.46588074 11.15万 9.02%
2020-06-03 0.42974605 0.45249351 0.41813647 0.42758715 6.6万 -0.5%
2020-06-02 0.44239416 0.44486696 0.42362181 0.42974637 7.27万 -2.86%
2020-06-01 0.45669697 0.46828981 0.43142981 0.44162644 7.7万 -3.3%
2020-05-31 0.44780197 0.47201878 0.43916112 0.45492036 7.06万 1.59%
2020-05-30 0.4855584 0.4855584 0.44568052 0.44811849 9.13万 -7.71%
2020-05-29 0.46935537 0.51266588 0.4681591 0.4859104 10.22万 3.53%
2020-05-28 0.41511545 0.48129266 0.41352688 0.46869789 10.16万 12.91%
2020-05-27 0.41255563 0.44302912 0.41213162 0.41361184 9.12万 0.26%
2020-05-26 0.44501058 0.4455754 0.40276468 0.41209642 8.28万 -7.4%
2020-05-25 0.4448133 0.45971942 0.42995781 0.44225788 7.1万 -0.57%
2020-05-24 0.44476976 0.45747753 0.44111488 0.44394124 7.38万 -0.19%
2020-05-23 0.48456351 0.49036393 0.43037003 0.44619684 12.95万 -7.92%
2020-05-22 0.52971062 0.53709905 0.48330556 0.48330556 9.56万 -8.76%
2020-05-21 0.51691521 0.55213323 0.51391361 0.5288542 10.6万 2.31%
2020-05-20 0.55983391 0.56680415 0.51028482 0.51601685 11.16万 -7.83%
2020-05-19 0.52660275 0.59861328 0.52307151 0.56023308 20.37万 6.39%
2020-05-18 0.47367195 0.52988643 0.46383891 0.5268347 13万 11.22%
2020-05-17 0.47953395 0.50195849 0.47194065 0.47382019 9.73万 -1.19%
2020-05-16 0.48307696 0.49873909 0.46737364 0.47891899 11.09万 -0.86%
2020-05-15 0.4677508 0.48462763 0.45146774 0.48383479 9.92万 3.44%
2020-05-14 0.44727404 0.47265296 0.42500992 0.46822402 9.84万 4.68%
2020-05-13 0.4074419 0.45485672 0.39798728 0.44701156 9.75万 9.71%
2020-05-12 0.42499108 0.45862186 0.40836018 0.40836018 9.12万 -3.91%
2020-05-11 0.48723905 0.49418412 0.42136528 0.42543402 8.08万 -12.68%
2020-05-10 0.4345092 0.51229612 0.43189158 0.48644224 17.8万 11.95%
2020-05-09 0.38685727 0.44985822 0.38563992 0.43459155 11.44万 12.34%
2020-05-08 0.37259396 0.38836072 0.35843893 0.38753801 6.12万 4.01%
2020-05-07 0.37820755 0.37925784 0.36445323 0.37183094 6.06万 -1.69%
2020-05-06 0.39697964 0.40500444 0.36937194 0.37803576 7.57万 -4.77%
2020-05-05 0.42125299 0.44153575 0.38151532 0.3990819 9.45万 -5.26%
2020-05-04 0.36760202 0.44462084 0.36427144 0.42673167 18.62万 16.09%
2020-05-03 0.33474391 0.3708247 0.3213663 0.36677058 8.31万 9.57%
2020-05-02 0.33676859 0.3438449 0.32423607 0.33450308 5.12万 -0.67%
2020-05-01 0.33244523 0.36204358 0.32811888 0.33773462 5.99万 1.59%
2020-04-30 0.28257928 0.33297913 0.2802497 0.33239978 6.91万 17.63%
2020-04-29 0.27609968 0.28574835 0.27496034 0.28277692 4.46万 2.42%
2020-04-28 0.27222534 0.2779416 0.26975214 0.27658238 4.25万 1.6%
2020-04-27 0.27303437 0.27711816 0.26318032 0.27148785 3.96万 -0.57%
2020-04-26 0.26391476 0.2772778 0.2614257 0.27346095 5.66万 3.62%
2020-04-25 0.24438951 0.26375396 0.24386265 0.26012394 4.59万 6.44%
2020-04-24 0.23164694 0.24347644 0.22475258 0.24347644 3.7万 5.11%
2020-04-23 0.22996173 0.23294105 0.22417821 0.23109618 3.28万 0.49%
2020-04-22 0.24114356 0.24197041 0.22705947 0.23045478 3.65万 -4.43%
2020-04-21 0.23832894 0.24816184 0.23810975 0.24119952 3.9万 1.2%
2020-04-20 0.2445527 0.25363728 0.23937952 0.23959522 3.41万 -2.03%
2020-04-19 0.24364416 0.24989599 0.23841811 0.24569159 3.88万 0.84%
2020-04-18 0.25724176 0.26093394 0.24025438 0.2452425 5.51万 -4.66%
2020-04-17 0.25756947 0.26606436 0.24770973 0.25957832 5.63万 0.78%
2020-04-16 0.2671002 0.27981068 0.24986659 0.25715288 5.41万 -3.72%
2020-04-15 0.23017615 0.26665844 0.22901963 0.26665844 5.93万 15.85%
2020-04-14 0.25113678 0.2559294 0.2223934 0.23047249 3.97万 -8.23%
2020-04-13 0.24102505 0.25235814 0.23017166 0.25120965 4.76万 4.23%
2020-04-12 0.24513533 0.24709039 0.23034338 0.24136034 4.79万 -1.54%
2020-04-11 0.28975144 0.29363479 0.24361599 0.24361599 5.61万 -15.92%
2020-04-10 0.23559083 0.30370949 0.23355732 0.28984108 7.66万 23.03%
2020-04-09 0.23194285 0.24026297 0.22700095 0.23435837 3.44万 1.04%
2020-04-08 0.22589514 0.23633756 0.22088442 0.2318484 4.22万 2.64%
2020-04-07 0.21423301 0.22732008 0.21211042 0.22492631 3.84万 4.99%
2020-04-06 0.21557218 0.21649609 0.21027405 0.2141998 3.31万 -0.64%
2020-04-05 0.21536889 0.21837324 0.20703965 0.2153112 2.66万 -0.03%
2020-04-04 0.22212755 0.23032712 0.21331854 0.21586444 4.43万 -2.82%
2020-04-03 0.22157928 0.23391067 0.21130283 0.2209982 7.45万 -0.26%
2020-04-02 0.23282277 0.23343138 0.21998939 0.22212317 3.7万 -4.6%
2020-04-01 0.22618844 0.2444594 0.22618844 0.23238642 4.07万 2.74%
2020-03-31 0.23232247 0.23232247 0.21404117 0.22678996 4.47万 -2.38%
2020-03-30 0.23849591 0.24048393 0.22988899 0.2339394 3.56万 -1.91%
2020-03-29 0.258429 0.263702 0.2326057 0.23946314 4.14万 -7.34%
2020-03-28 0.26206556 0.27879648 0.25761084 0.25867898 4.8万 -1.29%
2020-03-27 0.2596433 0.27384024 0.25196466 0.26090716 4.43万 0.49%
2020-03-26 0.25683833 0.2618977 0.24540414 0.25926525 3.86万 0.94%
2020-03-25 0.23191704 0.25759584 0.23191704 0.25759584 4.26万 11.07%
2020-03-24 0.2443672 0.2443672 0.23159964 0.24047218 3.8万 -1.59%
2020-03-23 0.25797816 0.26249608 0.23846594 0.24243054 3.96万 -6.03%
2020-03-22 0.27916545 0.27916545 0.25153144 0.25712119 4.4万 -7.9%
2020-03-21 0.2451111 0.29148131 0.24052198 0.2793292 8.05万 13.96%
2020-03-20 0.21353004 0.24638515 0.20684758 0.24530309 4.78万 14.88%
2020-03-19 0.21798834 0.22803668 0.20290628 0.21322277 4.68万 -2.19%
2020-03-18 0.20535084 0.21832796 0.19410806 0.21815292 4.24万 6.23%
2020-03-17 0.25639857 0.26643245 0.17851401 0.2061396 7.03万 -19.6%
2020-03-16 0.2445452 0.27361037 0.2445452 0.25556715 6.48万 4.51%
2020-03-15 0.25361597 0.30866529 0.23804064 0.24304877 6.93万 -4.17%
2020-03-14 0.251823 0.28007831 0.16920594 0.25804042 9.92万 2.47%
2020-03-13 0.4400679 0.45216391 0.24175572 0.24965974 9.77万 -43.27%
2020-03-12 0.42107242 0.50607061 0.38890064 0.4378828 17.63万 3.99%
2020-03-11 0.34455973 0.42207258 0.33267314 0.42207258 11.67万 22.5%
2020-03-10 0.37402067 0.37441128 0.34401104 0.34500095 7.65万 -7.76%
2020-03-09 0.42966576 0.43731184 0.37020771 0.37438309 8.27万 -12.87%
2020-03-08 0.39395245 0.44137254 0.39395245 0.42967356 9.59万 9.07%
2020-03-07 0.38755587 0.41255867 0.38699078 0.39378052 6.53万 1.61%
2020-03-06 0.37143181 0.40224505 0.36346343 0.38788936 8.35万 4.43%
2020-03-05 0.33628885 0.37187699 0.31842287 0.37152544 9.03万 10.48%
2020-03-04 0.34086586 0.3533836 0.33234614 0.33639588 5.59万 -1.31%
2020-03-03 0.34129853 0.3528024 0.33431521 0.34004601 5.09万 -0.37%
2020-03-02 0.36327614 0.37419728 0.33923036 0.34199498 5.45万 -5.86%
2020-03-01 0.36167526 0.36921624 0.3412274 0.36320108 6.91万 0.42%
2020-02-29 0.32074557 0.37036433 0.31405159 0.36189094 11.73万 12.83%
2020-02-28 0.31872297 0.32372427 0.3007152 0.32056036 5.64万 0.58%
2020-02-27 0.36569387 0.36639638 0.31903625 0.31963519 7.3万 -12.59%
2020-02-26 0.3602513 0.3811335 0.35916935 0.36630463 6.16万 1.68%
2020-02-25 0.39341947 0.40394347 0.36141442 0.36151734 6.19万 -8.11%
2020-02-24 0.37226569 0.39551145 0.36274182 0.39171257 5.9万 5.22%
2020-02-23 0.36726984 0.39677964 0.36551534 0.37228543 7.56万 1.37%
2020-02-22 0.39429228 0.41139813 0.35565438 0.36788304 8.56万 -6.7%
2020-02-21 0.42419979 0.4259378 0.39164977 0.39420874 7.18万 -7.07%
2020-02-20 0.39397818 0.43918278 0.39377094 0.42520068 10.52万 7.92%
2020-02-19 0.37634451 0.39760659 0.37331981 0.39393271 7.24万 4.67%
2020-02-18 0.39034615 0.40151418 0.36043956 0.37587783 9.11万 -3.71%
2020-02-17 0.3805905 0.4068953 0.37383967 0.38927585 8.43万 2.28%
2020-02-16 0.38503018 0.40342571 0.37505956 0.3752421 6.59万 -2.54%
2020-02-15 0.4008055 0.40236992 0.37638942 0.38503099 8.65万 -3.94%
2020-02-14 0.35255756 0.41945858 0.35255756 0.40055363 13.99万 13.61%
2020-02-13 0.33643191 0.35926501 0.33334095 0.3525763 6.91万 4.8%
2020-02-12 0.33841688 0.34238282 0.32046234 0.33664797 5.9万 -0.52%
2020-02-11 0.36350339 0.36681443 0.33288292 0.33963028 5.89万 -6.57%
2020-02-10 0.33510942 0.36353015 0.32614511 0.36277253 8.04万 8.25%
2020-02-09 0.35695951 0.3639368 0.33360064 0.33360064 5.77万 -6.54%
2020-02-08 0.36511225 0.3709026 0.35036468 0.35700403 5.74万 -2.22%
2020-02-07 0.35490439 0.3707442 0.34819591 0.36510633 5.63万 2.87%
2020-02-06 0.34160838 0.3646962 0.33232176 0.35492868 6.65万 3.9%
2020-02-05 0.36046052 0.36106862 0.34032685 0.34195205 6.42万 -5.13%
2020-02-04 0.34924072 0.37806249 0.34672665 0.36040277 7.07万 3.2%
2020-02-03 0.35474529 0.36101481 0.33530021 0.34924072 5.66万 -1.55%
2020-02-02 0.36932813 0.37216775 0.35308772 0.35477127 4.8万 -3.94%
2020-02-01 0.37643346 0.37967216 0.3652396 0.36935386 4.83万 -1.88%
2020-01-31 0.34338728 0.37651406 0.32829095 0.37651406 6.12万 9.65%
2020-01-30 0.35694888 0.35829791 0.32913324 0.34288835 6.27万 -3.94%
2020-01-29 0.33315264 0.35861313 0.33315264 0.35672178 5.84万 7.07%
2020-01-28 0.30662814 0.33310416 0.30153211 0.33257288 5.42万 8.46%
2020-01-27 0.30196387 0.32208712 0.29730955 0.3066957 4.93万 1.57%
2020-01-26 0.32173985 0.32971374 0.29809405 0.30213428 5.65万 -6.09%
2020-01-25 0.34474019 0.34513412 0.30690347 0.3231561 7.01万 -6.26%
2020-01-24 0.38020624 0.38335472 0.34085929 0.34365663 7.69万 -9.61%
2020-01-23 0.3691056 0.38118596 0.36148024 0.38118596 6.49万 3.27%
2020-01-22 0.35378786 0.37238958 0.34894372 0.3702442 5.9万 4.65%
2020-01-21 0.36312816 0.36868638 0.32849377 0.3517693 6.45万 -3.13%
2020-01-20 0.39399382 0.39839284 0.36290752 0.36290752 6.37万 -7.89%
2020-01-19 0.38694824 0.40594504 0.38694824 0.39232819 7.48万 1.39%
2020-01-18 0.335976 0.41460648 0.33579064 0.38635223 15.27万 14.99%
2020-01-17 0.29594863 0.33813699 0.29594863 0.33695958 7.99万 13.86%
2020-01-16 0.34576945 0.34576945 0.28055521 0.2967418 11.15万 -14.18%
2020-01-15 0.3439295 0.34688116 0.32697905 0.34476217 10.81万 0.24%
2020-01-14 0.30089881 0.361796 0.29554247 0.34004006 14.25万 13.01%
2020-01-13 0.29405745 0.31005337 0.29253834 0.30084274 5.49万 2.31%
2020-01-12 0.29351848 0.31075853 0.28285477 0.29416507 6.11万 0.22%
2020-01-11 0.22548207 0.29788573 0.22337519 0.29350477 10.84万 30.17%
2020-01-10 0.25307185 0.26181695 0.22655346 0.22664652 6.33万 -10.44%
2020-01-09 0.22004459 0.25578957 0.21902062 0.25310411 6.03万 15.02%
2020-01-08 0.20310642 0.22532503 0.19827083 0.21939992 4.69万 8.02%
2020-01-07 0.21386692 0.21757672 0.20100906 0.20257152 4.03万 -5.28%
2020-01-06 0.19270013 0.21794124 0.18591776 0.21332385 4.71万 10.7%
2020-01-05 0.18559203 0.20033633 0.18436825 0.19271749 4.08万 3.84%
2020-01-04 0.18105116 0.19094193 0.16915658 0.18509412 4.31万 2.23%
2020-01-03 0.18830008 0.18899434 0.16781126 0.18107352 3.52万 -3.84%
2020-01-02 0.18987768 0.19115834 0.17962932 0.1886626 3.18万 -0.64%
2020-01-01 0.19088407 0.19832319 0.18709335 0.19042932 3.78万 -0.24%

回顶部