hnt币今日最新价格 实时

$ 3.45 涨幅：+3.73%
更新时间：2024-07-01 06:30:04

24H最高/最低价格

H：¥25.0722 / $3.45
L：¥24.2001 / $3.33

2021年最高价格/最低价格

H：¥72.66 / $10 (2021-03-23)
L：¥8.59 / $1.18 (2021-01-13)

历史最高/最低价格

H：¥398.83 / $54.88
L：¥0.823 / $0.113248

Helium交易平台推荐

欧易OKX 币安Binance
hnt走势图加载中...
  • hnt币历史价格表
  • hnt币概况
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
2021-12-30 37.0823 39.4297 35.9273 38.9265 3460.67万 4.97%
2021-12-29 41.0463 41.4287 36.3209 37.0499 2663.83万 -9.74%
2021-12-28 37.9521 41.8875 37.38 41.0488 3463.15万 8.16%
2021-12-27 37.9759 38.6869 36.2223 37.9812 1700.95万 0.01%
2021-12-26 37.8119 39.4183 36.598 37.986 1994.33万 0.46%
2021-12-25 39.1885 40.6446 36.8486 37.7564 3418.42万 -3.65%
2021-12-24 41.6952 43.212 37.875 39.207 5201.64万 -5.97%
2021-12-23 36.3774 42.0658 35.6828 41.8249 5137.87万 14.97%
2021-12-22 31.1425 37.5293 30.943 36.255 5150.37万 16.42%
2021-12-21 32.5637 32.9715 29.9639 31.1182 1732.99万 -4.44%
2021-12-20 33.4269 33.6814 32.0909 32.5782 1265.5万 -2.54%
2021-12-19 35.3452 35.3903 31.3191 33.4414 3927.7万 -5.39%
2021-12-18 32.5999 35.5197 31.5182 35.2621 3937.94万 8.17%
2021-12-17 26.8679 34.6917 26.8107 32.6254 4593.32万 21.43%
2021-12-16 27.2884 28.8314 26.4251 26.8547 1605.24万 -1.59%
2021-12-15 26.9054 27.911 25.5792 27.3465 2291.14万 1.64%
2021-12-14 29.2599 30.3898 26.6498 26.8989 1536.29万 -8.07%
2021-12-13 29.7479 30.021 28.5923 29.2669 965.2万 -1.62%
2021-12-12 28.7237 30.1464 27.5325 29.7547 1590.22万 3.59%
2021-12-11 28.3495 30.137 27.8615 28.7286 2339.34万 1.34%
2021-12-10 30.3639 30.7843 28.091 28.3332 3079.78万 -6.69%
2021-12-09 33.6066 34.6682 29.5488 30.3917 3411.53万 -9.57%
2021-12-08 30.2173 34.0734 29.8628 33.6701 2702.96万 11.43%
2021-12-07 31.051 31.7252 28.1303 30.2455 3134.86万 -2.59%
2021-12-06 31.6668 36.5769 30.3305 30.946 3722.42万 -2.28%
2021-12-05 37.3973 37.403 25.2582 31.7125 5096.2万 -15.2%
2021-12-04 38.6422 39.3739 37.259 37.3761 1398.57万 -3.28%
2021-12-03 39.2746 40.3741 37.6563 38.6225 2292.1万 -1.66%
2021-12-02 40.9917 40.9917 38.8846 39.2726 1634.89万 -4.19%
2021-12-01 40.1961 42.3669 38.3668 40.8099 2753.69万 1.53%
2021-11-30 38.7039 41.4071 36.2848 40.2053 2979.56万 3.88%
2021-11-29 40.8683 41.1968 37.3428 38.6692 2177.23万 -5.38%
2021-11-28 41.0213 42.8879 40.0217 40.8903 2530.86万 -0.32%
2021-11-27 47.2204 47.8324 39.7425 41.0655 4445.34万 -13.03%
2021-11-26 42.501 47.634 42.0332 47.181 5278.84万 11.01%
2021-11-25 43.4664 45.8427 41.8206 42.5504 3616.37万 -2.11%
2021-11-24 42.8521 44.4416 41.332 43.4442 2637.71万 1.38%
2021-11-23 46.0515 46.1583 42.2212 42.8586 2251.19万 -6.93%
2021-11-22 44.1309 47.8313 44.0778 46.057 2866.32万 4.36%
2021-11-21 43.6793 47.6663 43.5895 44.1285 3960.28万 1.03%
2021-11-20 40.8514 43.8924 38.1691 43.6555 4167.94万 6.86%
2021-11-19 44.3796 47.87 40.3348 40.9021 4074.65万 -7.84%
2021-11-18 46.8104 47.4801 42.4156 44.4797 4421.6万 -4.98%
2021-11-17 47.8761 48.5794 42.726 46.7332 7879.05万 -2.39%
2021-11-16 52.6237 54.2664 47.847 47.8813 6064.78万 -9.01%
2021-11-15 50.5756 54.6462 49.7511 52.7693 4969.55万 4.34%
2021-11-14 50.1017 55.3568 49.6239 50.5913 8966.94万 0.98%
2021-11-13 49.6843 51.5357 46.0719 50.0344 6590.4万 0.7%
2021-11-12 46.3723 54.6443 41.3749 49.7108 1.3亿 7.2%
2021-11-11 47.7192 50.5916 45.1484 46.3946 7684.74万 -2.78%
2021-11-10 43.1068 53.2779 42.327 47.7664 1.4亿 10.81%
2021-11-09 45.457 46.1445 41.2702 43.1068 1.2亿 -5.17%
2021-11-08 35.603 53.6358 35.1531 45.4361 3.2亿 27.62%
2021-11-07 32.1376 36.3948 31.8256 35.6034 8401.68万 10.78%
2021-11-06 29.0269 32.4516 28.9189 32.0796 4042.74万 10.52%
2021-11-05 27.5392 30.1924 27.4871 29.1482 2675.81万 5.84%
2021-11-04 28.5915 29.0025 26.5758 27.5272 2333.24万 -3.72%
2021-11-03 28.5962 29.4878 27.9257 28.575 2097.34万 -0.07%
2021-11-02 28.663 29.619 27.3193 28.5586 2549.3万 -0.36%
2021-11-01 30.5469 31.4279 28.1279 28.6346 3229.07万 -6.26%
2021-10-31 28.4821 32.0272 27.579 30.5107 4644.38万 7.12%
2021-10-30 26.4832 29.7721 25.7046 28.5403 4383.41万 7.77%
2021-10-29 24.4117 28.0023 24.2992 26.5105 7166.03万 8.6%
2021-10-28 22.9097 25.6751 22.1498 24.4135 7633.83万 6.56%
2021-10-27 21.4902 23.1256 21.1456 22.9322 2575.51万 6.71%
2021-10-26 20.6273 21.6451 20.5053 21.4981 915.37万 4.22%
2021-10-25 21.1884 21.3167 20.5268 20.6257 863.92万 -2.66%
2021-10-24 21.0597 21.4708 20.7081 21.1905 1145.8万 0.62%
2021-10-23 21.7332 22.0742 20.8489 21.0456 1394.37万 -3.16%
2021-10-22 22.8583 22.9357 21.441 21.6716 2490.92万 -5.19%
2021-10-21 21.2973 22.9113 21.2729 22.8581 1412.1万 7.33%
2021-10-20 21.3497 22.0352 20.9848 21.3272 873.34万 -0.11%
2021-10-19 21.7874 22.8899 21.0319 21.3346 2133.88万 -2.08%
2021-10-18 21.5127 22.3072 21.3172 21.7911 1184.82万 1.29%
2021-10-17 21.0628 21.6508 20.9742 21.5514 1379.94万 2.32%
2021-10-16 20.0703 22.0662 19.7112 21.0549 2987.25万 4.91%
2021-10-15 19.1636 20.1389 19.0364 20.0811 1043.63万 4.79%
2021-10-14 18.6981 19.3954 18.623 19.1583 997.18万 2.46%
2021-10-13 19.2518 19.3073 18.0064 18.7062 1073.94万 -2.83%
2021-10-12 19.6828 19.8144 19.1766 19.2394 1405.29万 -2.25%
2021-10-11 20.4378 20.4384 19.3697 19.5401 938.13万 -4.39%
2021-10-10 20.4378 20.4384 20.1648 20.1954 898.89万 -1.19%
2021-10-09 20.8437 20.9364 20.0929 20.4521 1396.03万 -1.88%
2021-10-08 21.5222 21.9626 20.5985 20.8529 2117.51万 -3.11%
2021-10-07 22.2373 22.2702 20.0349 21.4729 2102万 -3.44%
2021-10-06 20.0521 22.8003 20.0277 22.2577 3093.45万 11%
2021-10-05 20.6449 22.0565 19.6157 20.037 5131.38万 -2.94%
2021-10-04 19.2399 20.8885 18.3263 20.5525 2185.77万 6.82%
2021-10-03 18.0694 19.2854 18.0125 19.2298 1413.29万 6.42%
2021-10-02 17.0694 18.3761 16.9101 18.0849 1237.67万 5.95%
2021-10-01 17.192 17.6614 16.5119 17.0786 2763.23万 -0.66%
2021-09-30 16.9148 17.7965 16.7429 17.2155 1694.88万 1.78%
2021-09-29 18.1274 18.1837 16.8395 16.8395 1639.73万 -7.1%
2021-09-28 18.0578 18.8089 17.7257 18.1164 2071.15万 0.32%
2021-09-27 17.5944 18.1571 16.6405 18.1571 2049.87万 3.2%
2021-09-26 17.2051 17.9764 17.1212 17.5997 1442.22万 2.29%
2021-09-25 18.6193 19.0447 16.4158 17.1757 2441.74万 -7.75%
2021-09-24 18.7047 19.109 18.1999 18.6151 2081.17万 -0.48%
2021-09-23 18.3427 18.7093 16.5416 18.7063 2190.35万 1.98%
2021-09-22 17.9773 19.6092 17.1379 18.3232 3406.37万 1.92%
2021-09-21 20.0265 20.0646 16.9849 17.9796 2464.2万 -10.22%
2021-09-20 20.1325 20.5436 19.6584 20.027 1375.06万 -0.52%
2021-09-19 19.807 20.347 19.3407 20.1414 1505.97万 1.69%
2021-09-18 20.3436 20.606 19.1737 19.7958 1566.69万 -2.69%
2021-09-17 20.4086 20.7803 19.7642 20.3334 1913.27万 -0.37%
2021-09-16 20.4931 20.8358 20.0177 20.4273 1834.62万 -0.32%
2021-09-15 19.4901 20.5496 19.3636 20.506 1601.1万 5.21%
2021-09-14 21.4033 22.2955 18.8998 19.441 4296.81万 -9.17%
2021-09-13 20.4861 21.929 19.7742 21.3903 2360.1万 4.41%
2021-09-12 19.9445 20.9506 19.2702 20.5052 2107.7万 2.81%
2021-09-11 22.0026 22.1575 19.0631 19.9125 2808.86万 -9.5%
2021-09-10 20.5821 22.4278 20.1325 22.0205 2726.8万 6.99%
2021-09-09 19.0437 20.9703 18.087 20.5972 5125.84万 8.16%
2021-09-08 24.2279 24.5494 17.2815 19.1423 4571.87万 -20.99%
2021-09-07 23.2902 25.1861 23.2251 24.2739 3452.62万 4.22%
2021-09-06 23.4532 24.0854 22.6878 23.283 2672.03万 -0.73%
2021-09-05 23.3295 24.1051 22.667 23.456 2017.26万 0.54%
2021-09-04 22.8972 23.7539 22.3646 23.3616 2617.31万 2.03%
2021-09-03 23.4721 23.6645 22.6577 22.9237 2597.03万 -2.34%
2021-09-02 21.7818 25.1117 21.1902 23.4675 5883.42万 7.74%
2021-09-01 21.633 22.3644 20.4085 21.8041 3006.79万 0.79%
2021-08-31 22.5879 22.9906 21.0568 21.5151 2393.64万 -4.75%
2021-08-30 23.7162 24.4435 22.1529 22.5512 2533.36万 -4.91%
2021-08-29 22.4702 24.5586 21.9681 23.6819 3922.77万 5.39%
2021-08-28 20.445 22.8364 19.5338 22.5264 4015.13万 10.18%
2021-08-27 23.1379 23.4825 20.0891 20.4775 3570.41万 -11.5%
2021-08-26 23.1453 23.6596 21.1731 23.1115 5298.75万 -0.15%
2021-08-25 26.0639 26.6248 23.1071 23.1075 5678.35万 -11.34%
2021-08-24 23.1273 26.487 22.4669 26.0874 7000.65万 12.8%
2021-08-23 23.2581 25.0896 22.3445 23.1128 6067.75万 -0.62%
2021-08-22 24.2976 25.3297 22.5497 23.2624 7200.72万 -4.26%
2021-08-21 20.1975 24.8289 20.1887 24.3571 1.1亿 20.59%
2021-08-20 19.7546 22.1828 18.4438 20.2076 8356.58万 2.29%
2021-08-19 22.5177 23.412 18.3495 19.8338 1.7亿 -11.92%
2021-08-18 18.6111 22.5183 17.366 22.2605 1.1亿 19.61%
2021-08-17 17.6663 19.3977 17.3322 18.6222 4709.08万 5.41%
2021-08-16 16.6121 18.5931 16.2643 17.6848 5995.52万 6.46%
2021-08-15 16.572 17.2957 16.0609 16.6104 3932.77万 0.23%
2021-08-14 15.5805 17.2895 15.3605 16.5614 3930.28万 6.3%
2021-08-13 16.8764 17.1979 15.3533 15.5492 5037.6万 -7.86%
2021-08-12 14.1131 19.4588 14.0888 16.8799 1.8亿 19.6%
2021-08-11 14.7862 14.7887 14.0899 14.1048 2893.03万 -4.61%
2021-08-10 14.1111 15.6243 13.8318 14.7887 5258.84万 4.8%
2021-08-09 13.7412 14.2889 13.3292 14.1275 3134.99万 2.81%
2021-08-08 13.835 14.3064 13.5833 13.7354 2614.14万 -0.72%
2021-08-07 13.0802 13.8921 13.0793 13.8921 3021.86万 6.21%
2021-08-06 13.5033 13.7015 12.7237 13.1018 4090.77万 -2.97%
2021-08-05 13.4208 13.5366 12.846 13.4815 2827.9万 0.45%
2021-08-04 13.2838 13.7502 12.704 13.3851 4186.95万 0.76%
2021-08-03 13.7692 13.7861 12.9537 13.3107 3438.66万 -3.33%
2021-08-02 13.8347 14.3883 13.5896 13.7825 3704.75万 -0.38%
2021-08-01 12.9363 15.0558 12.825 13.833 7260.56万 6.93%
2021-07-31 12.3006 12.9696 11.8411 12.9224 3854.6万 5.06%
2021-07-30 12.4335 13.1351 12.1005 12.2597 4089.48万 -1.4%
2021-07-29 11.6303 12.7215 11.2247 12.4521 4005.89万 7.07%
2021-07-28 12.2748 12.4967 10.9941 11.6311 4081.78万 -5.24%
2021-07-27 11.788 12.7465 11.5303 12.2888 4068.79万 4.25%
2021-07-26 11.3015 12.49 11.0331 11.76 3821.6万 4.06%
2021-07-25 11.1969 11.6804 10.8116 11.3276 3767.79万 1.17%
2021-07-24 11.149 11.9519 10.8688 11.1953 3976.35万 0.42%
2021-07-23 10.9589 11.3471 10.3713 11.171 2890.04万 1.94%
2021-07-22 9.7414 10.9668 9.4989 10.9428 2024.78万 12.33%
2021-07-21 10.2006 10.3517 9.2963 9.7646 1977.92万 -4.27%
2021-07-20 11.5809 11.8698 9.8991 10.1513 2452.29万 -12.34%
2021-07-19 10.5133 11.7295 10.4947 11.5738 1710.8万 10.09%
2021-07-18 10.8557 11.0003 10.1965 10.5358 2677.6万 -2.95%
2021-07-17 11.4444 11.4966 10.3297 10.8208 3010.49万 -5.45%
2021-07-16 11.8047 12.1246 11.2297 11.4877 2414.17万 -2.69%
2021-07-15 12.1443 12.184 10.9959 11.8076 2419.8万 -2.77%
2021-07-14 12.5132 12.5904 11.8448 12.1437 2120.5万 -2.95%
2021-07-13 12.7524 12.9999 12.3979 12.5013 1615.38万 -1.97%
2021-07-12 13.1219 13.1645 12.4859 12.7303 3069.17万 -2.98%
2021-07-11 12.4844 13.1967 12.3328 13.1256 2015.24万 5.14%
2021-07-10 12.5369 12.5874 11.6247 12.5084 2251.98万 -0.23%
2021-07-09 12.8963 13.0115 12.1931 12.5369 2965.82万 -2.79%
2021-07-08 13.0715 13.1825 12.7663 12.9234 2875.2万 -1.13%
2021-07-07 12.6307 13.397 12.2283 13.0705 3648.02万 3.48%
2021-07-06 13.3329 13.7329 12.5304 12.6197 2882.63万 -5.35%
2021-07-05 12.9393 13.4643 12.7942 13.3351 2175.9万 3.06%
2021-07-04 12.3558 13.1606 12.0107 13.0012 2113.2万 5.22%
2021-07-03 12.3739 13.2785 11.8841 12.3617 2891.08万 -0.1%
2021-07-02 12.1709 12.8455 12.0702 12.3721 3057.08万 1.65%
2021-07-01 13.2589 13.3298 12.1473 12.1626 3935.09万 -8.27%
2021-06-30 11.9436 13.3115 11.9436 13.3069 3403.39万 11.41%
2021-06-29 10.8558 11.9716 10.5563 11.9665 3167.97万 10.23%
2021-06-28 10.6407 11.7708 10.5014 10.9175 2429.94万 2.6%
2021-06-27 11.5988 11.7144 10.429 10.5832 4447.38万 -8.76%
2021-06-26 12.0384 12.4782 11.4913 11.4955 3558.96万 -4.51%
2021-06-25 11.0675 12.5172 10.3661 12.0064 4317.74万 8.48%
2021-06-24 10.4892 12.5226 9.6205 11.0476 3948.47万 5.32%
2021-06-23 11.4954 11.6325 8.8295 10.4209 4751.09万 -9.35%
2021-06-22 12.3057 12.9671 11.4186 11.5081 2577.84万 -6.48%
2021-06-21 12.9195 13.2312 12.1839 12.3241 1685.01万 -4.61%
2021-06-20 13.1393 13.2844 12.5251 12.911 1483.01万 -1.74%
2021-06-19 13.6075 14.2101 13.101 13.115 5483.33万 -3.62%
2021-06-18 13.2961 13.8988 13.0043 13.6232 2259.71万 2.46%
2021-06-17 13.9061 13.9776 12.8115 13.246 2417.72万 -4.75%
2021-06-16 13.4689 13.9355 13.0216 13.9355 2428.37万 3.46%
2021-06-15 12.513 13.5241 12.416 13.5241 2723.42万 8.08%
2021-06-14 12.4646 12.8976 12.288 12.5055 2105.75万 0.33%
2021-06-13 13.0026 13.9095 12.146 12.5307 4345.93万 -3.63%
2021-06-12 13.6052 13.6124 12.6635 12.9916 2340.13万 -4.51%
2021-06-11 14.2219 14.3119 13.3812 13.5389 2939.81万 -4.8%
2021-06-10 12.539 15.1701 12.4588 14.2628 6013.68万 13.75%
2021-06-09 14.1596 14.1652 11.4221 12.5789 3528.88万 -11.16%
2021-06-08 14.2774 14.8571 13.976 14.159 2720.26万 -0.83%
2021-06-07 14.4785 14.5749 13.7257 14.2989 1687.35万 -1.24%
2021-06-06 14.8028 15.0984 14.3027 14.5131 3191.13万 -1.96%
2021-06-05 15.3284 15.6332 14.0864 14.7665 3971.79万 -3.67%
2021-06-04 15.7123 16.2891 15.0684 15.3277 5668.06万 -2.45%
2021-06-03 15.6129 15.8383 14.7446 15.6925 5170.01万 0.51%
2021-06-02 16.0602 16.6338 15.3484 15.6002 3842.72万 -2.86%
2021-06-01 15.2956 16.734 15.0072 16.1181 5026.7万 5.38%
2021-05-31 17.0521 17.3552 14.7346 15.3332 5015.92万 -10.08%
2021-05-30 19.1248 23.2471 16.2303 16.8247 1.1亿 -12.03%
2021-05-29 15.7888 19.4077 15.0268 19.1904 7836.5万 21.54%
2021-05-28 14.322 16.0389 13.9228 15.8596 3638.73万 10.74%
2021-05-27 14.8638 15.4426 13.2238 14.3591 4607.12万 -3.4%
2021-05-26 13.6917 14.8748 12.6007 14.8243 4504.43万 8.27%
2021-05-25 9.5512 15.1155 8.4776 13.7209 5882.48万 43.66%
2021-05-24 12.5012 12.6484 9.3994 9.5192 1959.86万 -23.85%
2021-05-23 14.6204 15.4802 11.8286 12.5216 4948.94万 -14.36%
2021-05-22 13.2712 16.207 12.2671 14.5462 5317.82万 9.61%
2021-05-21 13.6319 14.5899 10.5509 13.2747 5548.95万 -2.62%
2021-05-20 16.6806 17.595 8.4296 13.6768 7315.59万 -18.01%
2021-05-19 13.815 17.1796 13.7536 16.5988 5804.2万 20.15%
2021-05-18 14.5816 14.7344 12.6324 13.7923 2909.19万 -5.41%
2021-05-17 14.9028 15.4106 14.3565 14.504 1418.18万 -2.68%
2021-05-16 15.8495 15.8917 14.5871 14.9107 1972.35万 -5.92%
2021-05-15 14.8621 15.9253 13.894 15.8726 3671.84万 6.8%
2021-05-14 16.2419 16.8687 14.0406 14.9188 3728.57万 -8.15%
2021-05-13 16.7216 17.3206 16.1626 16.2356 1525.91万 -2.91%
2021-05-12 18.1568 18.2534 15.6712 16.6512 3665.69万 -8.29%
2021-05-11 17.0953 18.5949 16.6543 18.1816 4520.17万 6.35%
2021-05-10 17.9589 18.0215 16.268 17.1259 3079.53万 -4.64%
2021-05-09 18.1133 18.3954 17.1557 17.9125 2486.3万 -1.11%
2021-05-08 18.4603 18.5527 16.8553 18.1769 2740.26万 -1.54%
2021-05-07 17.5547 19.1659 17.4468 18.509 3371.41万 5.44%
2021-05-06 16.9502 18.3094 16.503 17.5738 2807.62万 3.68%
2021-05-05 18.6075 19.1437 16.6878 16.9876 3407.39万 -8.71%
2021-05-04 19.1621 19.4704 18.3138 18.6934 4134.81万 -2.45%
2021-05-03 16.4056 19.6884 16.4056 19.3489 6105.9万 17.94%
2021-05-02 16.9919 17.5673 16.3214 16.4471 3097.29万 -3.21%
2021-05-01 16.7804 17.2522 15.9438 16.9977 3389.52万 1.29%
2021-04-30 17.5808 18.2375 16.5495 16.7871 4204.91万 -4.51%
2021-04-29 17.4359 18.7811 16.4448 17.5493 6884.21万 0.65%
2021-04-28 14.3356 17.4785 14.0667 17.4306 5550.54万 21.59%
2021-04-27 13.4836 14.6564 12.6694 14.4026 3753.84万 6.82%
2021-04-26 13.0169 13.57 12.5988 13.5665 2306.55万 4.22%
2021-04-25 14.1422 14.6163 12.5154 13.0266 5116.27万 -7.89%
2021-04-24 13.3811 14.2882 11.0603 14.2882 6946.7万 6.78%
2021-04-23 12.5255 13.6741 12.2519 13.405 6110.27万 7.02%
2021-04-22 12.8062 13.8344 11.785 12.5596 5654.29万 -1.93%
2021-04-21 12.8285 13.4406 11.3947 12.8642 5686.38万 0.28%
2021-04-20 12.4041 15.7373 12.3505 12.6407 5887.94万 1.91%
2021-04-19 14.6449 15.5673 9.0739 12.4159 5188.95万 -15.22%
2021-04-18 14.4411 15.3748 14.1028 14.641 2196.08万 1.38%
2021-04-17 15.3489 15.9309 13.9496 14.4433 2864.34万 -5.9%
2021-04-16 14.6093 15.5877 14.3059 15.3163 3243.61万 4.84%
2021-04-15 15.9205 16.2479 14.0315 14.5788 3176.46万 -8.43%
2021-04-14 16.2391 16.4908 15.5696 15.9105 2768.63万 -2.02%
2021-04-13 16.8137 18.0195 16.1563 16.2164 3634.11万 -3.55%
2021-04-12 19.2984 19.3743 16.1212 16.7598 5636.65万 -13.15%
2021-04-11 16.8378 19.4569 15.4471 19.3231 8194.62万 14.76%
2021-04-10 17.5463 17.8865 16.7007 16.7916 3580.92万 -4.3%
2021-04-09 17.4452 18.2673 16.4805 17.5007 7840.22万 0.32%
2021-04-08 18.4684 21.1091 17.0065 17.3872 1.6亿 -5.85%
2021-04-07 16.2433 20.3854 15.0337 18.5562 1.4亿 14.24%
2021-04-06 16.969 17.1698 15.9306 16.2151 5875.21万 -4.44%
2021-04-05 16.8818 18.5006 14.9741 16.9319 1.2亿 0.3%
2021-04-04 12.7604 17.3457 12.6999 16.8774 1.2亿 32.26%
2021-04-03 11.9309 15.1185 11.4491 12.8064 1.0亿 7.34%
2021-04-02 9.9318 12.0369 9.8533 12.0369 5461万 21.2%
2021-04-01 9.9722 10.3661 9.1725 9.9464 3412.36万 -0.26%
2021-03-31 9.953 10.6812 9.8898 9.992 3374.79万 0.39%
2021-03-30 10.1359 10.7655 9.8223 9.9206 4017.6万 -2.12%
2021-03-29 9.4403 11.7824 9.4402 10.1361 9954.27万 7.37%
2021-03-28 8.432 9.6112 8.275 9.4771 4208.88万 12.39%
2021-03-27 6.8204 8.5535 6.7281 8.4523 3906.37万 23.93%
2021-03-26 8.2356 8.2516 6.5631 6.7897 3447.23万 -17.56%
2021-03-25 8.3467 8.8073 7.7599 8.2445 3349.29万 -1.22%
2021-03-24 9.13 9.5 8.1118 8.2582 3736.89万 -9.55%
2021-03-23 8.7383 9.9976 8.6692 9.1879 3795.59万 5.15%
2021-03-22 8.6039 8.986 8.2417 8.7322 3109.17万 1.49%
2021-03-21 8.745 9.6721 8.5996 8.6099 4711.67万 -1.54%
2021-03-20 7.4269 9.0728 7.0352 8.8836 4974.48万 19.61%
2021-03-19 7.2853 8.1088 7.1706 7.452 3209.83万 2.29%
2021-03-18 7.6807 7.9194 6.6349 7.2581 3988.43万 -5.5%
2021-03-17 6.2479 7.9032 6.1631 7.9032 4175.7万 26.49%
2021-03-16 6.9132 7.0227 6.0479 6.2454 3324.16万 -9.66%
2021-03-15 6.0423 7.636 6.0423 6.9368 5148.08万 14.8%
2021-03-14 6.1106 6.318 5.6653 6.0714 2785.02万 -0.64%
2021-03-13 7.43 7.5704 5.8346 6.1164 3769.64万 -17.68%
2021-03-12 5.4595 7.9423 5.3822 7.57 1.1亿 38.66%
2021-03-11 4.6703 5.4659 4.4386 5.4499 2555.6万 16.69%
2021-03-10 4.3432 4.9788 4.3188 4.6822 1636.65万 7.81%
2021-03-09 4.1581 4.4758 4.1581 4.3653 1093.57万 4.98%
2021-03-08 3.9413 4.3795 3.9336 4.1657 975.07万 5.69%
2021-03-07 3.9715 4.0873 3.9125 3.9473 642万 -0.61%
2021-03-06 4.4199 4.4264 3.8863 3.9614 1406.38万 -10.37%
2021-03-05 4.1297 4.4489 4.0562 4.4208 1563.81万 7.05%
2021-03-04 4.1529 4.2423 3.9006 4.1298 1265.83万 -0.56%
2021-03-03 4.283 4.3048 3.9955 4.1623 1340.97万 -2.82%
2021-03-02 3.8854 4.4072 3.865 4.2863 2209.46万 10.32%
2021-03-01 3.8108 4.1981 3.6596 3.8828 1638.91万 1.89%
2021-02-28 3.7679 4.1751 3.7106 3.814 1312.16万 1.22%
2021-02-27 3.8854 4.23 3.4147 3.7721 2027.29万 -2.92%
2021-02-26 3.2579 3.9529 3.2193 3.8884 1575.38万 19.35%
2021-02-25 3.1899 3.4738 2.9033 3.2623 1168.43万 2.27%
2021-02-24 3.4634 3.662 2.4635 3.2007 2213.92万 -7.59%
2021-02-23 4.295 4.3343 2.9606 3.4972 1347.8万 -18.58%
2021-02-22 4.2931 4.3763 3.8641 4.295 1237.36万 0.04%
2021-02-21 4.6303 4.6735 4.2854 4.2956 1500.22万 -7.23%
2021-02-20 4.1244 4.677 4.0386 4.6405 2445.03万 12.51%
2021-02-19 4.1634 4.3207 3.9593 4.1249 1491.58万 -0.92%
2021-02-18 4.4246 4.5284 3.8257 4.1741 1880.4万 -5.66%
2021-02-17 4.3027 4.6945 3.7901 4.4826 1989.58万 4.18%
2021-02-16 4.6926 4.9528 3.7208 4.3438 2224.88万 -7.43%
2021-02-15 4.4962 5.1653 4.1523 4.68 2155.76万 4.09%
2021-02-14 4.6625 4.791 4.1219 4.4961 1427.93万 -3.57%
2021-02-13 4.1711 4.8775 3.854 4.683 2032.25万 12.27%
2021-02-12 3.569 4.3572 3.5126 4.1809 1593.47万 17.14%
2021-02-11 3.6798 4.1686 3.4631 3.5561 1514.09万 -3.36%
2021-02-10 3.6345 3.896 3.5591 3.6883 994.33万 1.48%
2021-02-09 3.364 3.836 3.1605 3.6413 1656.42万 8.24%
2021-02-08 3.5594 3.9425 3.3383 3.3574 2280.71万 -5.68%
2021-02-07 2.9664 3.7885 2.7924 3.5594 2003.31万 19.99%
2021-02-06 2.7029 2.9891 2.6901 2.9664 982.2万 9.75%
2021-02-05 2.6513 2.7373 2.4736 2.7094 768.91万 2.19%
2021-02-04 2.436 2.7017 2.3215 2.6559 676.95万 9.03%
2021-02-03 2.3297 2.4471 2.2942 2.4394 599.85万 4.71%
2021-02-02 2.3958 2.5566 2.1699 2.3293 960.41万 -2.78%
2021-02-01 2.2362 2.5961 2.1876 2.424 407.15万 8.4%
2021-01-31 2.195 2.3789 2.1047 2.2418 298.04万 2.13%
2021-01-30 2.4013 2.5601 2.0754 2.1918 608.39万 -8.72%
2021-01-29 1.9356 2.5929 1.8901 2.3926 725.07万 23.61%
2021-01-28 1.929 2.1476 1.8386 1.9321 340.55万 0.16%
2021-01-27 2.1501 2.276 1.8625 1.9246 645.37万 -10.49%
2021-01-26 1.7421 2.2029 1.6662 2.1616 797.03万 24.08%
2021-01-25 1.8023 1.8318 1.7032 1.7361 223.07万 -3.67%
2021-01-24 1.6956 1.8286 1.5957 1.8129 306.06万 6.92%
2021-01-23 1.5571 1.6956 1.4081 1.6717 289.14万 7.36%
2021-01-22 1.6433 1.7678 1.5189 1.5565 246.62万 -5.28%
2021-01-21 1.9337 1.9685 1.6229 1.6338 292.97万 -15.51%
2021-01-20 1.752 1.9606 1.6719 1.9423 350.84万 10.86%
2021-01-19 1.5622 1.8349 1.5541 1.752 470.22万 12.15%
2021-01-18 1.6653 1.6861 1.4028 1.5553 283.93万 -6.61%
2021-01-17 1.4474 1.7736 1.4014 1.6737 344.41万 15.63%
2021-01-16 1.398 1.5602 1.3666 1.4413 187.87万 3.1%
2021-01-15 1.3432 1.4304 1.3382 1.4072 135.29万 4.76%
2021-01-14 1.3197 1.3766 1.2686 1.3509 106.35万 2.36%
2021-01-13 1.2584 1.3842 1.1826 1.3226 140.64万 5.1%
2021-01-12 1.4246 1.4674 1.219 1.2477 288.97万 -12.42%
2021-01-11 1.5318 1.6166 1.373 1.422 234.59万 -7.17%
2021-01-10 1.4057 1.5837 1.376 1.5352 183.71万 9.21%
2021-01-09 1.4726 1.4791 1.2775 1.407 203.47万 -4.45%
2021-01-08 1.5515 1.5959 1.3995 1.476 227.21万 -4.87%
2021-01-07 1.3969 1.5522 1.3632 1.5522 221.14万 11.12%
2021-01-06 1.3605 1.4065 1.314 1.4065 104.04万 3.38%
2021-01-05 1.307 1.4296 1.2527 1.3612 143.31万 4.15%
2021-01-04 1.3017 1.3472 1.2262 1.3266 201.03万 1.91%
2021-01-03 1.3805 1.4019 1.2933 1.3017 131.32万 -5.71%
2021-01-02 1.3013 1.418 1.2597 1.3874 109.33万 6.62%
2021-01-01 1.2423 1.338 1.2185 1.3022 105.83万 4.82%

回顶部