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

2022年最高价格/最低价格

H：¥59.05 / $8.41 (2022-04-03)
L：¥2.25 / $0.32 (2022-11-11)

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
2022-12-30 0.6394 0.642 0.5711 0.5964 19.34万 -6.73%
2022-12-29 0.6278 0.7024 0.5982 0.6394 29.66万 1.85%
2022-12-28 0.5915 0.6448 0.585 0.6278 14.72万 6.14%
2022-12-27 0.5602 0.5963 0.5546 0.5915 10.12万 5.59%
2022-12-26 0.6181 0.6212 0.5601 0.5602 10.08万 -9.37%
2022-12-25 0.5364 0.6189 0.5317 0.6189 31.85万 15.38%
2022-12-24 0.4947 0.5423 0.4693 0.5363 15.28万 8.41%
2022-12-23 0.44 0.506 0.4326 0.4956 25.23万 12.64%
2022-12-22 0.4082 0.452 0.4027 0.44 6.36万 7.79%
2022-12-21 0.4212 0.4243 0.3914 0.4083 3.87万 -3.06%
2022-12-20 0.4166 0.4298 0.4154 0.4212 3.48万 1.1%
2022-12-19 0.41 0.421 0.4009 0.4166 2.91万 1.61%
2022-12-18 0.4173 0.4186 0.3872 0.4103 5.96万 -1.68%
2022-12-17 0.4344 0.4344 0.4132 0.4173 4.33万 -3.94%
2022-12-16 0.4692 0.47 0.4267 0.4329 6.74万 -7.74%
2022-12-15 0.4654 0.48 0.4607 0.4691 7.59万 0.8%
2022-12-14 0.4597 0.4756 0.4561 0.4652 2.61万 1.2%
2022-12-13 0.4572 0.4738 0.4542 0.4603 4.68万 0.68%
2022-12-12 0.4526 0.4609 0.4467 0.4572 2.78万 1.02%
2022-12-11 0.4465 0.4546 0.4455 0.4522 3.14万 1.28%
2022-12-10 0.4374 0.4567 0.4352 0.4465 4.85万 2.08%
2022-12-09 0.444 0.4449 0.4348 0.4374 4.75万 -1.49%
2022-12-08 0.4408 0.4518 0.4367 0.4441 2.86万 0.75%
2022-12-07 0.4446 0.4495 0.4316 0.4408 3.97万 -0.85%
2022-12-06 0.4444 0.4789 0.4397 0.4444 7.8万 --
2022-12-05 0.4405 0.4553 0.4257 0.4444 6.44万 0.89%
2022-12-04 0.4251 0.4439 0.4177 0.4405 4.14万 3.62%
2022-12-03 0.4206 0.4391 0.4153 0.4252 6万 1.09%
2022-12-02 0.4193 0.4254 0.4091 0.4206 6.29万 0.31%
2022-12-01 0.4113 0.4206 0.4069 0.42 3.2万 2.12%
2022-11-30 0.415 0.4199 0.4072 0.4114 3.82万 -0.87%
2022-11-29 0.4245 0.4245 0.4071 0.4148 3.76万 -2.29%
2022-11-28 0.4175 0.4264 0.4105 0.4245 3.33万 1.68%
2022-11-27 0.4037 0.4262 0.3978 0.4173 4.06万 3.37%
2022-11-26 0.4168 0.4202 0.3937 0.404 4.63万 -3.07%
2022-11-25 0.4252 0.4365 0.4101 0.4168 6.23万 -1.98%
2022-11-24 0.3946 0.4291 0.3944 0.4252 5.61万 7.75%
2022-11-23 0.4003 0.405 0.3759 0.3944 5.33万 -1.47%
2022-11-22 0.4324 0.4429 0.3973 0.4005 5.88万 -7.38%
2022-11-21 0.4092 0.4553 0.3884 0.4324 10.62万 5.67%
2022-11-20 0.3947 0.4122 0.3916 0.4099 3.04万 3.85%
2022-11-19 0.3854 0.3984 0.3843 0.3948 2.99万 2.44%
2022-11-18 0.3845 0.3975 0.3751 0.3857 3.54万 0.31%
2022-11-17 0.3932 0.404 0.3806 0.3843 4.42万 -2.26%
2022-11-16 0.3706 0.3993 0.3589 0.3932 6.95万 6.1%
2022-11-15 0.382 0.3971 0.3583 0.3706 9.12万 -2.98%
2022-11-14 0.3893 0.3929 0.3674 0.382 8.04万 -1.88%
2022-11-13 0.3951 0.4039 0.3815 0.389 7.19万 -1.54%
2022-11-12 0.4577 0.4686 0.3877 0.3943 17.61万 -13.85%
2022-11-11 0.3945 0.4593 0.3204 0.4577 44.01万 16.02%
2022-11-10 0.5496 0.5969 0.3758 0.3956 40.02万 -28.02%
2022-11-09 0.5411 0.5967 0.5385 0.5496 23.56万 1.57%
2022-11-08 0.5428 0.5462 0.5281 0.5407 6.38万 -0.39%
2022-11-07 0.5578 0.5672 0.5395 0.5428 9.01万 -2.69%
2022-11-06 0.5462 0.5862 0.5355 0.5578 20.13万 2.12%
2022-11-05 0.4755 0.5512 0.4703 0.5462 17.04万 14.87%
2022-11-04 0.4365 0.4834 0.4347 0.4755 15.03万 8.93%
2022-11-03 0.4399 0.4468 0.4355 0.4365 4.36万 -0.77%
2022-11-02 0.4508 0.4645 0.4395 0.4401 9.28万 -2.37%
2022-11-01 0.4503 0.4608 0.4496 0.4507 4.82万 0.09%
2022-10-31 0.4536 0.467 0.4496 0.4503 8.1万 -0.73%
2022-10-30 0.4207 0.4605 0.4083 0.4524 14.07万 7.54%
2022-10-29 0.4212 0.4238 0.408 0.4211 4.03万 -0.02%
2022-10-28 0.4287 0.4365 0.4202 0.4212 4.23万 -1.75%
2022-10-27 0.4212 0.4429 0.4061 0.4287 12.61万 1.78%
2022-10-26 0.4066 0.4228 0.404 0.4212 4.09万 3.59%
2022-10-25 0.3962 0.4172 0.3948 0.4066 5.74万 2.62%
2022-10-24 0.3994 0.4031 0.3939 0.3962 2.16万 -0.8%
2022-10-23 0.3925 0.4009 0.3886 0.3996 3.03万 1.81%
2022-10-22 0.3994 0.4035 0.3821 0.3927 3.53万 -1.68%
2022-10-21 0.4038 0.4043 0.3908 0.3994 3.11万 -1.09%
2022-10-20 0.4107 0.4123 0.3926 0.404 3.89万 -1.63%
2022-10-19 0.4191 0.4228 0.4068 0.4098 2.82万 -2.22%
2022-10-18 0.4069 0.4236 0.4069 0.4191 3.73万 3%
2022-10-17 0.4071 0.414 0.4036 0.407 4.25万 -0.02%
2022-10-16 0.4205 0.4205 0.3992 0.407 4.11万 -3.21%
2022-10-15 0.4117 0.4291 0.4087 0.4205 4.04万 2.14%
2022-10-14 0.4402 0.4422 0.3927 0.4117 9.47万 -6.47%
2022-10-13 0.4011 0.4602 0.393 0.4397 19.36万 9.62%
2022-10-12 0.3922 0.4035 0.3802 0.4011 8.72万 2.27%
2022-10-11 0.4426 0.4473 0.3914 0.3923 12.87万 -11.36%
2022-10-10 0.427 0.4457 0.4246 0.4415 2.18万 3.4%
2022-10-09 0.4396 0.4417 0.4239 0.4267 4.28万 -2.93%
2022-10-08 0.4323 0.4494 0.4187 0.4396 5.61万 1.69%
2022-10-07 0.4433 0.454 0.4303 0.4323 4.73万 -2.48%
2022-10-06 0.4588 0.4748 0.438 0.4432 11.07万 -3.4%
2022-10-05 0.383 0.4641 0.3825 0.4591 21.77万 19.87%
2022-10-04 0.4002 0.4056 0.3709 0.383 14.66万 -4.3%
2022-10-03 0.4057 0.4112 0.4 0.4006 4.62万 -1.26%
2022-10-02 0.4132 0.4187 0.4055 0.4055 3.5万 -1.86%
2022-10-01 0.4112 0.4196 0.4021 0.4132 8.32万 0.49%
2022-09-30 0.4147 0.4409 0.4065 0.4112 6.07万 -0.84%
2022-09-29 0.4377 0.4378 0.4027 0.4162 9.25万 -4.91%
2022-09-28 0.4268 0.4539 0.4247 0.4377 5.27万 2.55%
2022-09-27 0.4257 0.4355 0.4233 0.4268 3.57万 0.26%
2022-09-26 0.436 0.4451 0.4228 0.4259 3.14万 -2.32%
2022-09-25 0.4339 0.4439 0.4276 0.4362 3.16万 0.53%
2022-09-24 0.4389 0.4701 0.4307 0.4339 8.54万 -1.14%
2022-09-23 0.4291 0.4423 0.4113 0.4389 12.23万 2.28%
2022-09-22 0.4536 0.455 0.4229 0.4291 9.68万 -5.4%
2022-09-21 0.4666 0.4726 0.4439 0.454 7.77万 -2.7%
2022-09-20 0.4902 0.4906 0.4465 0.4666 15.07万 -4.81%
2022-09-19 0.5055 0.5109 0.4882 0.4903 5.64万 -3.01%
2022-09-18 0.518 0.518 0.4933 0.5055 6.72万 -2.41%
2022-09-17 0.5002 0.5217 0.497 0.518 6.69万 3.56%
2022-09-16 0.5168 0.5262 0.4973 0.5002 11.23万 -3.21%
2022-09-15 0.5028 0.5219 0.4879 0.5168 10.07万 2.78%
2022-09-14 0.5395 0.5412 0.4982 0.5025 10.15万 -6.86%
2022-09-13 0.539 0.5538 0.5292 0.5412 9.41万 0.41%
2022-09-12 0.5199 0.5478 0.5161 0.539 6.59万 3.67%
2022-09-11 0.5493 0.5497 0.5169 0.5198 7.73万 -5.37%
2022-09-10 0.5133 0.5523 0.5042 0.5493 12.29万 7.01%
2022-09-09 0.482 0.5276 0.4801 0.5133 12.79万 6.49%
2022-09-08 0.5272 0.5301 0.4765 0.4819 17.46万 -8.59%
2022-09-07 0.536 0.5462 0.5197 0.527 12.3万 -1.68%
2022-09-06 0.5165 0.5455 0.5094 0.536 11.01万 3.78%
2022-09-05 0.5175 0.5356 0.5129 0.5167 6万 -0.15%
2022-09-04 0.5444 0.5594 0.5117 0.5175 13.4万 -4.94%
2022-09-03 0.5192 0.5817 0.4921 0.5446 40.06万 4.89%
2022-09-02 0.6118 0.6222 0.5141 0.5194 26.13万 -15.1%
2022-09-01 0.517 0.6233 0.5024 0.6112 32.67万 18.22%
2022-08-31 0.5281 0.5438 0.5008 0.5168 11.27万 -2.14%
2022-08-30 0.5285 0.5397 0.491 0.5297 17.01万 0.23%
2022-08-29 0.5164 0.5435 0.5019 0.5285 8.13万 2.34%
2022-08-28 0.5391 0.5415 0.4976 0.5164 19.51万 -4.21%
2022-08-27 0.5825 0.5976 0.5365 0.5365 12.07万 -7.9%
2022-08-26 0.6257 0.627 0.5662 0.5823 18.65万 -6.94%
2022-08-25 0.5597 0.6262 0.5516 0.6257 25.95万 11.79%
2022-08-24 0.548 0.5729 0.5125 0.5596 17.48万 2.12%
2022-08-23 0.5171 0.5654 0.49 0.548 24.49万 5.98%
2022-08-22 0.497 0.5295 0.4698 0.5171 12.6万 4.04%
2022-08-21 0.4626 0.5155 0.4564 0.497 15.07万 7.44%
2022-08-20 0.515 0.5153 0.4414 0.4627 20.28万 -10.16%
2022-08-19 0.5192 0.5265 0.4958 0.515 14.41万 -0.81%
2022-08-18 0.548 0.571 0.5111 0.5209 23.37万 -4.95%
2022-08-17 0.6102 0.6164 0.5392 0.548 26.71万 -10.19%
2022-08-16 0.6266 0.6349 0.5717 0.6102 28.34万 -2.62%
2022-08-15 0.624 0.654 0.6224 0.6267 16.76万 0.43%
2022-08-14 0.6145 0.6651 0.5992 0.624 33.74万 1.55%
2022-08-13 0.6689 0.6737 0.5994 0.6143 36.1万 -8.16%
2022-08-12 0.69 0.7164 0.6599 0.6689 31.1万 -3.06%
2022-08-11 0.6276 0.7204 0.59 0.6874 39.11万 9.53%
2022-08-10 0.7209 0.7277 0.6194 0.6276 45.18万 -12.94%
2022-08-09 0.6674 0.7618 0.6534 0.7209 50.82万 8.02%
2022-08-08 0.6187 0.6747 0.5993 0.6674 31.04万 7.87%
2022-08-07 0.5921 0.6377 0.5735 0.6187 29.63万 4.49%
2022-08-06 0.5898 0.6371 0.5705 0.5919 37.76万 0.36%
2022-08-05 0.5525 0.6311 0.5306 0.5898 49.5万 6.75%
2022-08-04 0.507 0.5872 0.5059 0.5525 58.14万 8.97%
2022-08-03 0.5145 0.5172 0.4855 0.507 14.72万 -1.46%
2022-08-02 0.5196 0.5269 0.4905 0.5145 15.92万 -0.98%
2022-08-01 0.5675 0.5684 0.4936 0.5196 27.11万 -8.44%
2022-07-31 0.5182 0.5688 0.4999 0.5675 29.16万 9.51%
2022-07-30 0.5228 0.5455 0.5036 0.5179 21.64万 -0.94%
2022-07-29 0.4751 0.5271 0.4642 0.5228 20.16万 10.04%
2022-07-28 0.4507 0.4759 0.4501 0.4751 5.68万 5.41%
2022-07-27 0.4677 0.4747 0.431 0.4507 12.72万 -3.63%
2022-07-26 0.5093 0.5135 0.4621 0.4677 13.26万 -8.17%
2022-07-25 0.4993 0.5105 0.4887 0.5091 12.97万 1.96%
2022-07-24 0.5349 0.5396 0.4871 0.4993 20.08万 -6.66%
2022-07-23 0.5048 0.5547 0.5036 0.5349 19.93万 5.96%
2022-07-22 0.5928 0.5956 0.4833 0.5037 43.09万 -15.03%
2022-07-21 0.5357 0.6026 0.527 0.5901 44.58万 10.15%
2022-07-20 0.511 0.5467 0.501 0.5369 47.64万 5.07%
2022-07-19 0.5183 0.5734 0.498 0.5631 32.64万 8.64%
2022-07-17 0.5036 0.5352 0.4756 0.53 19.57万 5.24%
2022-07-16 0.5396 0.5443 0.5012 0.5039 16.67万 -6.62%
2022-07-15 0.5215 0.5679 0.4675 0.5387 34.7万 3.3%
2022-07-14 0.4638 0.5679 0.4586 0.5229 42.88万 12.74%
2022-07-13 0.679 0.6907 0.4563 0.4639 19.67万 -31.68%
2022-07-12 0.679 0.6907 0.4657 0.4712 15.79万 -30.6%
2022-07-11 0.679 0.6907 0.5137 0.5226 34.28万 -23.03%
2022-07-10 0.679 0.6907 0.5586 0.5847 37.52万 -13.89%
2022-07-09 0.4656 0.7112 0.4578 0.5812 121.89万 24.83%
2022-07-08 0.4316 0.4728 0.4296 0.4656 13.73万 7.88%
2022-07-07 0.4223 0.4526 0.4223 0.4314 10.67万 2.15%
2022-07-06 0.4429 0.4724 0.4173 0.4223 21.79万 -4.65%
2022-07-05 0.4655 0.4952 0.375 0.4429 59.46万 -4.85%
2022-07-04 0.4706 0.4907 0.4487 0.4656 12.38万 -1.06%
2022-07-03 0.4954 0.501 0.4509 0.4708 14.08万 -4.97%
2022-07-02 0.4904 0.5204 0.4519 0.4943 26.77万 0.8%
2022-07-01 0.5273 0.5363 0.478 0.4903 15.97万 -7.02%
2022-06-30 0.5632 0.5796 0.5126 0.5273 22.88万 -6.37%
2022-06-29 0.5599 0.6013 0.5075 0.563 33.48万 0.55%
2022-06-28 0.5804 0.5871 0.5514 0.5599 10.96万 -3.53%
2022-06-27 0.5605 0.5868 0.5546 0.5804 14.85万 3.55%
2022-06-26 0.6039 0.6154 0.5459 0.5605 24.52万 -7.19%
2022-06-25 0.5631 0.635 0.5584 0.604 33.11万 7.26%
2022-06-24 0.5619 0.5998 0.5347 0.5631 22.33万 0.21%
2022-06-23 0.6026 0.6113 0.5247 0.5619 40.85万 -6.75%
2022-06-22 0.6089 0.6871 0.5522 0.6026 52.66万 -1.03%
2022-06-21 0.4518 0.7261 0.4426 0.6088 115.81万 34.75%
2022-06-20 0.413 0.4546 0.3903 0.4516 31.49万 9.35%
2022-06-19 0.4616 0.4942 0.4043 0.4134 34.57万 -10.44%
2022-06-18 0.5056 0.5122 0.4509 0.4624 38.08万 -8.54%
2022-06-17 0.5124 0.5965 0.4534 0.5056 52.38万 -1.33%
2022-06-16 0.5972 0.5972 0.4472 0.5124 60.89万 -14.2%
2022-06-15 0.5811 0.6254 0.5222 0.5972 60.46万 2.77%
2022-06-14 0.7387 0.7487 0.5536 0.5811 57.21万 -21.33%
2022-06-13 0.7912 0.8143 0.6933 0.7385 61.34万 -6.66%
2022-06-12 0.9143 0.918 0.7471 0.7904 65.5万 -13.55%
2022-06-11 0.9691 0.9932 0.8745 0.918 98.4万 -5.27%
2022-06-10 0.9146 0.9698 0.854 0.9691 87.03万 5.96%
2022-06-09 0.8271 1.0323 0.7666 0.9145 176.81万 10.57%
2022-06-08 0.7058 0.9355 0.657 0.8271 108.36万 17.19%
2022-06-07 0.8171 0.8344 0.701 0.703 63.97万 -13.96%
2022-06-06 0.7806 0.9687 0.7708 0.8171 193.18万 4.68%
2022-06-05 0.4304 0.9733 0.3949 0.7805 425.01万 81.34%
2022-06-04 0.5199 0.5398 0.4275 0.4304 80.01万 -17.21%
2022-06-03 0.6543 0.6618 0.5006 0.5199 96.5万 -20.54%
2022-06-02 0.7756 0.8279 0.6302 0.6544 114.02万 -15.63%
2022-06-01 0.7998 0.8139 0.6984 0.7762 117.19万 -2.95%
2022-05-31 0.7428 0.8426 0.6988 0.8 70.9万 7.7%
2022-05-30 0.7334 0.8105 0.6714 0.7428 88.65万 1.28%
2022-05-29 0.9183 0.9199 0.6992 0.7333 87.07万 -20.15%
2022-05-28 1.0345 1.0744 0.7075 0.9136 147.99万 -11.69%
2022-05-27 1.0985 1.1087 0.9621 1.0345 77.75万 -5.83%
2022-05-26 1.1056 1.1547 1.0727 1.0985 38.9万 -0.64%
2022-05-25 1.1844 1.2121 1.07 1.1052 45.79万 -6.69%
2022-05-24 1.1803 1.2222 1.141 1.1827 41.41万 0.2%
2022-05-23 1.156 1.28 1.114 1.179 52.42万 1.99%
2022-05-22 1.1393 1.1857 1.1223 1.1562 40.4万 1.48%
2022-05-21 1.1549 1.3027 1.1101 1.1394 75.1万 -1.34%
2022-05-20 1.0313 1.2022 1.0159 1.1599 75.51万 12.47%
2022-05-19 1.2641 1.2804 1.0142 1.0313 69.47万 -18.42%
2022-05-18 1.3108 1.4298 1.1966 1.2641 103.75万 -3.56%
2022-05-17 1.3094 1.5945 1.2845 1.3108 97.2万 0.11%
2022-05-16 1.2328 1.4868 1.2298 1.3094 102.1万 6.21%
2022-05-15 1.3931 1.4008 1.1732 1.2328 667.56万 -11.51%
2022-05-14 1.3206 1.7564 1.291 1.3931 810.05万 5.49%
2022-05-13 2.0058 2.0058 1.2876 1.3204 1323.47万 -34.17%
2022-05-12 2.835 3.05 1.423 2.0028 2248.12万 -29.35%
2022-05-11 2.7414 3.1272 2.5728 2.835 737.29万 3.41%
2022-05-10 3.169 3.4758 2.7308 2.7413 636.8万 -13.5%
2022-05-09 3.0211 3.4265 2.7184 3.1677 428.25万 4.85%
2022-05-08 2.8779 3.414 2.6393 3.022 584.12万 5.01%
2022-05-07 3.1017 3.2859 2.6334 2.8779 965.15万 -7.22%
2022-05-06 2.4947 3.5328 2.4275 3.0943 713.17万 24.03%
2022-05-05 2.7601 2.9465 2.2974 2.4946 804.44万 -9.62%
2022-05-04 2.4207 2.954 2.2202 2.7602 504.17万 14.02%
2022-05-03 2.5876 2.9825 2.3882 2.4218 793.85万 -6.41%
2022-05-02 2.7834 3.0563 2.1848 2.5902 397.28万 -6.94%
2022-05-01 3.2091 3.2697 2.7284 3.0563 357.66万 -4.76%
2022-04-30 2.9429 3.4009 2.6653 3.2089 396.79万 9.04%
2022-04-29 3.1419 3.4839 2.921 2.9459 509.09万 -6.24%
2022-04-28 3.1692 3.4076 2.797 3.1428 494.83万 -0.83%
2022-04-27 3.1496 3.9819 3.036 3.1606 650.08万 0.35%
2022-04-26 3.5819 3.9168 2.9002 3.1508 466.28万 -12.04%
2022-04-25 3.7203 4.0765 3.2668 3.5819 409.23万 -3.72%
2022-04-24 3.684 3.9509 3.2456 3.7215 437.83万 1.02%
2022-04-23 4.482 4.5887 3.6628 3.6853 558.04万 -17.78%
2022-04-22 4.2276 4.873 3.8408 4.483 446.1万 6.04%
2022-04-21 4.0715 4.5835 3.7323 4.2276 356.15万 3.83%
2022-04-20 3.4285 4.4478 3.3342 4.0845 441.56万 19.13%
2022-04-19 4.0796 4.2925 3.2735 3.4449 462.01万 -15.56%
2022-04-18 3.556 4.3239 3.4254 4.0783 473.42万 14.69%
2022-04-17 3.7895 4.3698 3.4408 3.4408 392.17万 -9.2%
2022-04-16 4.0381 4.3518 3.592 3.789 483.31万 -6.17%
2022-04-15 4.0271 4.6653 3.8583 4.0368 602.89万 0.24%
2022-04-14 4.1417 4.3139 3.6537 4.0264 845.46万 -2.78%
2022-04-13 4.0381 4.5444 3.6009 4.1275 792.29万 2.21%
2022-04-12 4.4296 5.0068 3.7998 4.051 885.09万 -8.55%
2022-04-11 4.1514 5.1708 4.1473 4.4296 587.63万 6.7%
2022-04-10 4.9751 4.9764 3.8226 4.1512 1013.19万 -16.56%
2022-04-09 5.1421 5.715 4.3469 4.976 953.54万 -3.23%
2022-04-08 3.9013 5.7817 3.7262 5.1398 1280.32万 31.75%
2022-04-07 5.4765 5.6626 3.8561 3.9016 896.03万 -28.76%
2022-04-06 5.9971 6.0257 5.2032 5.4763 951.01万 -8.68%
2022-04-05 7.0763 7.1046 5.8237 6.0056 810.11万 -15.13%
2022-04-04 6.2232 7.1189 5.6314 7.0637 1224.15万 13.51%
2022-04-03 8.3256 8.4138 6.1739 6.1739 1133.47万 -25.84%
2022-04-02 6.6967 8.3655 6.2771 8.3267 1202万 24.34%
2022-04-01 6.4964 7.1982 6.2592 6.6951 709.74万 3.06%
2022-03-31 6.2101 7.0923 5.7445 6.5004 1027.47万 4.67%
2022-03-30 5.3394 6.6146 5.0752 6.2062 983.07万 16.23%
2022-03-29 5.0767 5.4874 4.6208 5.3391 596.48万 5.17%
2022-03-28 4.8993 5.2626 4.4064 5.0768 580.8万 3.62%
2022-03-27 4.4062 5.5104 4.3339 4.8993 699.08万 11.19%
2022-03-26 4.1084 4.4986 4.0796 4.4055 524.24万 7.23%
2022-03-25 4.2073 4.3883 4.0248 4.1091 513.43万 -2.33%
2022-03-24 4.1546 4.4247 3.9067 4.2071 611.33万 1.26%
2022-03-23 3.6122 4.3527 3.4415 4.1534 230.76万 14.98%
2022-03-22 3.6999 3.8569 3.2567 3.6121 231.93万 -2.37%
2022-03-21 4.3306 4.3942 3.6453 3.6842 155.16万 -14.93%
2022-03-20 4.3288 4.7822 4.0763 4.3306 236.85万 0.04%
2022-03-19 4.1121 4.5508 3.7952 4.3267 223.11万 5.22%
2022-03-18 3.4657 4.1796 3.1368 4.112 312.86万 18.65%
2022-03-17 3.4793 3.6367 3.2401 3.4729 158.99万 -0.18%
2022-03-16 3.11 3.64 3.1036 3.478 328.66万 11.83%
2022-03-15 3.076 3.2148 2.8059 3.112 233.37万 1.17%
2022-03-14 3.0329 3.3241 2.9733 3.076 126.61万 1.42%
2022-03-13 3.6101 3.9158 3.0027 3.0327 889.66万 -15.99%
2022-03-12 2.3695 3.9549 2.1568 3.606 1354.24万 52.18%
2022-03-11 2.1954 2.4395 2.0068 2.3735 443.44万 8.11%
2022-03-10 1.6994 2.6291 1.6812 2.1952 646.7万 29.18%
2022-03-09 1.8083 1.9425 1.5632 1.7003 355.57万 -5.97%
2022-03-08 1.8882 2.0859 1.5715 1.8083 296.8万 -4.23%
2022-03-07 1.9161 2.1147 1.7445 1.9208 280.96万 0.25%
2022-03-06 2.0234 3.2757 1.7149 1.9161 364.38万 -5.3%
2022-03-05 2.1253 2.3309 1.9275 2.0231 323.38万 -4.81%
2022-03-04 2.2463 2.4966 1.9854 2.1264 442.88万 -5.34%
2022-03-03 2.2374 2.9228 1.9788 2.2463 220.14万 0.4%
2022-03-02 2.0314 2.4892 1.8324 2.2381 260.6万 10.18%
2022-03-01 2.0029 2.2702 1.6936 2.0305 307.58万 1.38%
2022-02-28 1.9522 2.3894 1.5595 2.0029 315.95万 2.6%
2022-02-27 1.9604 2.218 1.8522 1.9522 307.53万 -0.42%
2022-02-26 1.7009 2.2064 1.687 1.9604 291.57万 15.26%
2022-02-25 2.0393 2.0569 1.6231 1.701 392.21万 -16.59%
2022-02-24 1.8572 2.0935 1.8561 2.0402 228.89万 9.85%
2022-02-23 2.0406 2.1914 1.8278 1.8569 957.7万 -9%
2022-02-22 1.9179 2.2038 1.737 2.0405 171.07万 6.39%
2022-02-21 1.8339 2.2287 1.7981 1.9175 545.85万 4.56%
2022-02-20 2.0006 2.2408 1.8005 1.8338 266.36万 -8.34%
2022-02-19 2.1888 2.3574 1.9443 2.0031 743.66万 -8.48%
2022-02-18 2.4046 2.8001 2.0267 2.191 193.28万 -8.88%
2022-02-17 2.3842 2.7571 2.2852 2.4061 352.38万 0.92%
2022-02-16 2.0179 2.4146 2.0045 2.3842 468.68万 18.15%
2022-02-15 2.0698 2.341 1.7781 2.0191 298.72万 -2.45%
2022-02-14 2.1179 2.4297 1.9914 2.0698 255.25万 -2.27%
2022-02-13 2.5734 2.6816 1.9547 2.1174 501.46万 -17.72%
2022-02-12 2.5086 2.6892 2.1281 2.5734 413.22万 2.58%
2022-02-11 2.4376 3.2627 2.0219 2.5086 464.19万 2.91%
2022-02-10 2.4837 2.8278 2.0241 2.4406 463.15万 -1.74%
2022-02-09 2.5668 2.9239 2.202 2.4837 387.61万 -3.24%
2022-02-08 1.9658 2.9947 1.9647 2.5566 712.79万 30.05%
2022-02-07 1.9707 2.3961 1.8325 1.9658 394.32万 -0.25%
2022-02-06 1.7106 2.1758 1.6218 1.9711 406.32万 15.23%
2022-02-05 1.6615 1.8261 1.5184 1.7126 354.74万 3.08%
2022-02-04 1.7316 1.8896 1.5559 1.6615 223.69万 -4.05%
2022-02-03 1.7476 1.9676 1.7316 1.7349 184.3万 -0.73%
2022-02-02 1.8623 2.0009 1.7386 1.7474 212.33万 -6.17%
2022-02-01 1.7014 1.9745 1.5874 1.861 160.8万 9.38%
2022-01-31 1.801 1.9824 1.6342 1.7015 148.68万 -5.52%
2022-01-30 1.7656 2.0237 1.6578 1.8009 192.85万 2%
2022-01-29 1.7397 1.9762 1.5333 1.7667 247.76万 1.55%
2022-01-28 1.8834 2.0751 1.7167 1.7394 493.37万 -7.65%
2022-01-27 1.7722 2.1798 1.4935 1.8834 285.32万 6.27%
2022-01-26 1.7139 2.1948 1.6213 1.7733 515.04万 3.47%
2022-01-25 1.9824 2.1088 1.6727 1.7135 264.74万 -13.56%
2022-01-24 1.9108 3.0549 1.7587 1.9819 552.65万 3.72%
2022-01-23 2.5423 2.6589 1.8904 1.9108 398.58万 -24.84%
2022-01-22 2.9904 3.261 2.4901 2.5391 245.69万 -15.09%
2022-01-21 3.0644 3.0879 2.7164 2.9876 240.63万 -2.51%
2022-01-20 3.1887 3.2417 2.8609 3.0644 212.65万 -3.9%
2022-01-19 2.9946 3.2852 2.7148 3.1874 329.46万 6.44%
2022-01-18 3.0853 3.192 2.9385 2.9946 180.36万 -2.94%
2022-01-17 3.4186 3.4626 3.0369 3.0852 179.05万 -9.75%
2022-01-16 3.157 3.5312 2.7556 3.4076 352.77万 7.94%
2022-01-15 3.214 3.5362 2.6864 3.1569 388.23万 -1.78%
2022-01-14 3.2272 3.611 2.8758 3.2143 338.05万 -0.4%
2022-01-13 2.9129 3.5144 2.8825 3.2272 589.56万 10.79%
2022-01-12 2.7011 3.1346 2.5245 2.9129 717.3万 7.84%
2022-01-11 2.7192 3.0621 2.3514 2.703 489.68万 -0.6%
2022-01-10 2.7513 3.0618 2.5024 2.7139 643.71万 -1.36%
2022-01-09 2.7803 3.1796 2.5418 2.7513 492.69万 -1.04%
2022-01-08 3.2695 3.3748 2.75 2.768 862.4万 -15.34%
2022-01-07 3.4847 3.9857 3.0999 3.2692 476.37万 -6.18%
2022-01-06 3.586 4.0633 3.3207 3.4843 560.16万 -2.84%
2022-01-05 3.8145 4.0158 3.5317 3.5859 345.14万 -5.99%
2022-01-04 3.8082 4.3479 3.7324 3.8151 390.58万 0.18%
2022-01-03 4.0787 4.369 3.3955 3.8064 642.51万 -6.68%
2022-01-02 4.0051 4.2736 3.7935 4.129 387.79万 3.09%
2022-01-01 4.257 4.5697 3.9894 4.0044 375.97万 -5.93%

回顶部