hnt币今日最新价格 实时

$ 3.42 涨幅：+2.54%
更新时间：2024-07-01 05:50:04

24H最高/最低价格

H：¥25.0722 / $3.45
L：¥24.2001 / $3.33

2023年最高价格/最低价格

H：¥69.15 / $9.52 (2023-12-22)
L：¥0.03 / $0 (2023-05-11)

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
2023-12-31 6.8128 7.0164 6.4937 6.7078 509.96万 -1.54%
2023-12-30 6.4069 7.3753 6.219 6.8223 956.91万 6.48%
2023-12-29 6.842 7.1059 6.3098 6.4128 825.95万 -6.27%
2023-12-28 6.9359 7.1132 6.6877 6.842 540.04万 -1.35%
2023-12-27 7.6507 7.6507 6.9607 6.9607 788.22万 -9.02%
2023-12-26 7.5773 7.7407 6.9039 7.6201 804.9万 0.56%
2023-12-25 7.618 8.484 6.9679 7.5563 1374.98万 -0.81%
2023-12-24 7.2942 7.6951 5.9862 7.6951 1474.13万 5.5%
2023-12-23 7.9418 8.275 7.0443 7.2707 1077.46万 -8.45%
2023-12-22 9.4303 9.5155 7.7249 7.975 1280.26万 -15.43%
2023-12-21 8.7184 9.4165 8.492 9.4118 1558.3万 7.95%
2023-12-20 7.5093 9.2373 7.2647 8.735 1680.9万 16.32%
2023-12-19 7.6544 8.1788 6.7888 7.5542 1267.27万 -1.31%
2023-12-18 8.4423 8.4423 6.7139 7.6085 1243.52万 -9.88%
2023-12-17 7.6974 9.0103 7.4705 8.4152 2243.05万 9.33%
2023-12-16 6.1687 8.3631 6.0248 7.6982 2187.64万 24.79%
2023-12-15 4.8572 6.7858 4.8169 6.1774 1375.12万 27.18%
2023-12-14 5.2733 5.2733 4.6123 4.8809 565.78万 -7.44%
2023-12-13 4.546 5.3879 4.3582 5.2661 561.32万 15.84%
2023-12-12 4.7678 5.4256 4.5068 4.5706 573.43万 -4.14%
2023-12-11 4.5279 4.9261 4.2514 4.7575 370.46万 5.07%
2023-12-10 4.9429 4.9951 4.4942 4.5091 519.67万 -8.78%
2023-12-09 5.4363 5.5311 4.475 4.9962 778.18万 -8.1%
2023-12-08 4.0775 5.8423 3.8791 5.4737 2187.3万 34.24%
2023-12-07 2.7533 4.8627 2.7533 4.1343 1555.56万 50.16%
2023-12-06 2.78 2.8759 2.7276 2.758 83.44万 -0.79%
2023-12-05 2.8682 3.0899 2.7735 2.7791 133.74万 -3.11%
2023-12-04 2.8562 3.0086 2.779 2.8673 145.87万 0.39%
2023-12-03 3.0569 3.0686 2.8682 2.8806 151.44万 -5.77%
2023-12-02 2.9319 3.1808 2.8864 3.0529 192.69万 4.13%
2023-12-01 2.9188 2.9973 2.866 2.9319 164.32万 0.45%
2023-11-30 2.6734 2.9489 2.6734 2.9022 218.36万 8.56%
2023-11-29 2.5386 2.6807 2.4438 2.6734 93.12万 5.31%
2023-11-28 2.6497 2.6569 2.5248 2.542 101.27万 -4.06%
2023-11-27 2.6928 2.7119 2.6569 2.6569 95.32万 -1.33%
2023-11-26 2.4708 2.7891 2.4181 2.6962 149.02万 9.12%
2023-11-25 2.352 2.4884 2.2944 2.4676 103.41万 4.91%
2023-11-24 2.1057 2.6352 2.1057 2.3537 315.45万 11.78%
2023-11-23 2.0424 2.1441 2.0049 2.1057 91.61万 3.1%
2023-11-22 2.0502 2.1899 2.0159 2.0365 146.27万 -0.67%
2023-11-21 2.0338 2.1077 2.0155 2.0502 66.2万 0.81%
2023-11-20 2.0777 2.1161 2.0093 2.0345 76.78万 -2.08%
2023-11-19 1.9839 2.0949 1.9828 2.0756 75.69万 4.62%
2023-11-18 2.055 2.0736 1.9137 1.9795 113.45万 -3.67%
2023-11-17 2.0907 2.106 2.0385 2.0503 114.75万 -1.93%
2023-11-16 1.9313 2.0906 1.8644 2.0809 92.62万 7.75%
2023-11-15 2.0635 2.0684 1.8762 1.9328 134.35万 -6.33%
2023-11-14 2.0041 2.1194 1.9559 2.063 116.27万 2.94%
2023-11-13 2.1469 2.1499 1.9927 2.0041 152.94万 -6.65%
2023-11-12 1.7672 2.2222 1.7533 2.1483 340.22万 21.57%
2023-11-11 1.8268 1.8296 1.7249 1.7713 145.26万 -3.04%
2023-11-10 1.7122 1.8407 1.7101 1.8268 120.61万 6.69%
2023-11-05 1.568 1.6841 1.5567 1.6568 99.23万 5.66%
2023-11-04 1.5079 1.5781 1.4911 1.5663 84.23万 3.87%
2023-11-03 1.4687 1.5298 1.459 1.5134 105.83万 3.04%
2023-11-02 1.5082 1.5198 1.4466 1.4695 67.56万 -2.57%
2023-11-01 1.5657 1.5729 1.5069 1.5072 47.92万 -3.74%
2023-10-31 1.5296 1.5673 1.5174 1.5643 45.45万 2.27%
2023-10-30 1.5207 1.5327 1.509 1.5287 35.55万 0.53%
2023-10-29 1.5447 1.5447 1.5027 1.5211 40.75万 -1.53%
2023-10-28 1.6019 1.6019 1.508 1.544 59.83万 -3.61%
2023-10-27 1.5889 1.632 1.5468 1.6 97.35万 0.7%
2023-10-26 1.5629 1.5996 1.5092 1.5898 97.81万 1.72%
2023-10-25 1.4581 1.6116 1.4581 1.5646 124.96万 7.3%
2023-10-24 1.4781 1.5164 1.4605 1.4629 52.59万 -1.03%
2023-10-23 1.4382 1.5151 1.435 1.4791 98.92万 2.84%
2023-10-22 1.4704 1.4716 1.4343 1.4391 46.76万 -2.13%
2023-10-21 1.4774 1.4871 1.4525 1.4704 53.51万 -0.47%
2023-10-20 1.4612 1.4774 1.4385 1.4774 45.72万 1.11%
2023-10-19 1.4866 1.4866 1.4575 1.4612 43.09万 -1.71%
2023-10-18 1.473 1.5257 1.4699 1.486 56.86万 0.88%
2023-10-17 1.45 1.4895 1.4486 1.479 47.87万 2%
2023-10-16 1.4796 1.4799 1.4484 1.4492 37.37万 -2.05%
2023-10-15 1.4551 1.5116 1.4551 1.4803 61.71万 1.73%
2023-10-14 1.4312 1.4539 1.4142 1.4539 51.37万 1.59%
2023-10-12 1.4232 1.4558 1.4219 1.4345 42.32万 0.79%
2023-10-11 1.4563 1.4569 1.4232 1.4232 48.33万 -2.27%
2023-10-10 1.4526 1.4775 1.4446 1.455 52.18万 0.17%
2023-10-09 1.4516 1.4614 1.4456 1.4526 43.07万 0.07%
2023-10-08 1.4864 1.4898 1.4491 1.4505 51.73万 -2.42%
2023-10-07 1.4026 1.4756 1.4019 1.4756 64.24万 5.2%
2023-10-06 1.412 1.4236 1.4008 1.4046 43.13万 -0.52%
2023-10-05 1.4354 1.4495 1.4034 1.4134 54.71万 -1.53%
2023-10-04 1.4911 1.4931 1.4325 1.4346 52.65万 -3.79%
2023-10-03 1.4943 1.5259 1.4803 1.4913 63.77万 -0.2%
2023-10-02 1.5 1.5086 1.4519 1.4935 60.88万 -0.43%
2023-10-01 1.4407 1.5301 1.4296 1.4992 125.21万 4.06%
2023-09-30 1.4464 1.4563 1.4266 1.44 62.09万 -0.44%
2023-09-29 1.4184 1.4465 1.4083 1.4465 57.94万 1.98%
2023-09-28 1.4576 1.4638 1.4172 1.4184 53.85万 -2.69%
2023-09-27 1.489 1.505 1.4536 1.4573 50万 -2.13%
2023-09-26 1.4807 1.5085 1.4425 1.489 120.77万 0.56%
2023-09-25 1.458 1.5494 1.458 1.4808 87.04万 1.56%
2023-09-24 1.4251 1.4744 1.4176 1.458 91万 2.31%
2023-09-23 1.5121 1.5487 1.4253 1.4253 133.21万 -5.74%
2023-09-22 1.432 1.5121 1.3654 1.5121 107.95万 5.59%
2023-09-21 1.4594 1.4786 1.4168 1.4315 74.57万 -1.91%
2023-09-20 1.4388 1.4825 1.4108 1.4594 62.82万 1.43%
2023-09-19 1.4129 1.4439 1.3614 1.4399 66.59万 1.91%
2023-09-18 1.4208 1.4378 1.4034 1.4135 35.8万 -0.51%
2023-09-17 1.3793 1.4289 1.3724 1.4211 41.37万 3.03%
2023-09-16 1.4236 1.4282 1.3785 1.3785 44.85万 -3.17%
2023-09-15 1.4381 1.4415 1.3831 1.4206 56.72万 -1.22%
2023-09-14 1.4205 1.4391 1.3859 1.4372 85.12万 1.18%
2023-09-13 1.3804 1.4352 1.3553 1.4196 69.5万 2.84%
2023-09-12 1.4066 1.4212 1.3507 1.3804 53.68万 -1.86%
2023-09-11 1.4521 1.4578 1.3823 1.4066 65.7万 -3.13%
2023-09-09 1.4886 1.5307 1.4737 1.4762 87.78万 -0.83%
2023-09-08 1.5113 1.5388 1.4821 1.4874 46.34万 -1.58%
2023-09-07 1.5547 1.5721 1.5085 1.5129 51.61万 -2.69%
2023-09-06 1.5368 1.5547 1.5222 1.5547 40.21万 1.16%
2023-09-05 1.5506 1.5769 1.5243 1.5368 50万 -0.89%
2023-09-04 1.5259 1.5672 1.5057 1.5506 65.13万 1.62%
2023-09-03 1.5447 1.5447 1.5034 1.5259 63.63万 -1.22%
2023-09-02 1.6045 1.6122 1.5427 1.55 60.74万 -3.4%
2023-09-01 1.6221 1.6449 1.6062 1.6062 46.92万 -0.98%
2023-08-31 1.6536 1.6841 1.6259 1.6259 55.73万 -1.68%
2023-08-30 1.6569 1.6906 1.5925 1.6536 84.59万 -0.2%
2023-08-29 1.7184 1.7394 1.6406 1.6563 66.02万 -3.61%
2023-08-28 1.6732 1.7229 1.6562 1.7201 56.15万 2.8%
2023-08-27 1.6458 1.7228 1.6064 1.6747 100.04万 1.76%
2023-08-26 1.5716 1.6458 1.5072 1.6458 121.93万 4.72%
2023-08-25 1.6053 1.6729 1.5707 1.5716 86.91万 -2.1%
2023-08-24 1.7075 1.7117 1.5857 1.6053 114.44万 -5.99%
2023-08-22 1.8327 1.8341 1.7651 1.7651 66.69万 -3.69%
2023-08-21 1.8664 1.8677 1.8217 1.8327 81.43万 -1.81%
2023-08-20 1.7809 1.8728 1.7598 1.8677 100.88万 4.87%
2023-08-19 1.8419 1.8419 1.6721 1.7818 156.93万 -3.26%
2023-08-18 1.8951 1.947 1.8021 1.849 165.17万 -2.43%
2023-08-17 1.8418 2.0126 1.8418 1.8916 318.6万 2.7%
2023-08-16 1.8441 1.8692 1.7912 1.8458 97.3万 0.09%
2023-08-15 1.8498 1.8704 1.7985 1.8426 72.55万 -0.39%
2023-08-03 1.7043 1.8279 1.6728 1.7578 192.71万 3.14%
2023-08-02 1.6585 1.7554 1.6171 1.7042 226.07万 2.76%
2023-08-01 1.5472 1.6852 1.522 1.6584 132.28万 7.19%
2023-07-31 1.59 1.6038 1.5452 1.5457 56.86万 -2.79%
2023-07-30 1.5516 1.6209 1.5395 1.591 80.49万 2.54%
2023-07-29 1.5485 1.5734 1.4928 1.5525 125.19万 0.26%
2023-07-28 1.5564 1.6236 1.546 1.5501 110.88万 -0.4%
2023-07-27 1.4749 1.5692 1.4551 1.5564 103.11万 5.53%
2023-07-26 1.464 1.5238 1.449 1.4748 81.39万 0.74%
2023-07-25 1.5213 1.5403 1.4601 1.4642 69.68万 -3.75%
2023-07-24 1.5338 1.5454 1.485 1.5213 68.96万 -0.81%
2023-07-23 1.4893 1.5523 1.486 1.5344 77.82万 3.03%
2023-07-22 1.5414 1.5431 1.4819 1.4894 73.87万 -3.37%
2023-07-21 1.5577 1.6002 1.5303 1.5428 76.34万 -0.96%
2023-07-20 1.5438 1.592 1.5396 1.5582 59.37万 0.93%
2023-07-19 1.5723 1.5789 1.5401 1.5436 63.29万 -1.83%
2023-07-18 1.6268 1.6271 1.5687 1.572 88.72万 -3.37%
2023-07-17 1.5938 1.6771 1.5793 1.6258 140.08万 2.01%
2023-07-16 1.614 1.6482 1.5115 1.5944 197.35万 -1.21%
2023-07-15 1.6259 1.7118 1.5503 1.6152 325.96万 -0.66%
2023-07-14 1.4484 2.0072 1.4001 1.6238 970.31万 12.11%
2023-07-13 1.438 1.491 1.3988 1.448 170.33万 0.7%
2023-07-11 1.3496 1.3516 1.2844 1.3079 47.85万 -3.09%
2023-07-10 1.3542 1.378 1.3423 1.3492 33.07万 -0.37%
2023-07-09 1.3647 1.4029 1.3428 1.3545 68.35万 -0.75%
2023-07-08 1.3509 1.3791 1.3114 1.3636 63.37万 0.94%
2023-07-07 1.3312 1.3797 1.3132 1.3497 61.01万 1.39%
2023-07-05 1.3604 1.4122 1.2586 1.3317 121.43万 -2.11%
2023-07-04 1.3897 1.3927 1.3363 1.3614 61.55万 -2.04%
2023-07-03 1.4293 1.4318 1.3726 1.3898 50.4万 -2.76%
2023-07-02 1.3577 1.4414 1.3478 1.4303 81.44万 5.35%
2023-07-01 1.3475 1.4289 1.3286 1.3592 86.93万 0.87%
2023-06-30 1.1923 1.4006 1.1727 1.3473 265.72万 13%
2023-06-28 1.2908 1.2919 1.2096 1.2217 44.25万 -5.35%
2023-06-26 1.2362 1.2831 1.2163 1.2733 46.42万 3%
2023-06-25 1.2533 1.2762 1.2328 1.237 44.19万 -1.3%
2023-06-22 1.2328 1.2894 1.2319 1.2864 46.66万 4.35%
2023-06-21 1.1947 1.261 1.1833 1.2323 79.36万 3.15%
2023-06-20 1.2215 1.2249 1.1837 1.1947 37.75万 -2.19%
2023-06-19 1.2602 1.2602 1.1937 1.2221 42.43万 -3.02%
2023-06-18 1.2345 1.2781 1.2313 1.2594 36.78万 2.02%
2023-06-17 1.2163 1.2645 1.2091 1.2349 46.02万 1.53%
2023-06-16 1.2693 1.2696 1.2031 1.2158 45.23万 -4.21%
2023-06-15 1.2297 1.2772 1.2291 1.269 55.2万 3.2%
2023-06-14 1.2867 1.2895 1.2283 1.2297 41.33万 -4.43%
2023-06-13 1.2919 1.3297 1.2715 1.2871 49.14万 -0.37%
2023-06-12 1.2088 1.2961 1.1991 1.2912 54.88万 6.82%
2023-06-11 1.4119 1.414 1.2022 1.2092 112.19万 -14.36%
2023-06-10 1.4212 1.4353 1.4087 1.4117 36.8万 -0.67%
2023-06-09 1.4009 1.4428 1.3891 1.4212 63.23万 1.45%
2023-06-08 1.4201 1.4414 1.3976 1.4022 53.89万 -1.26%
2023-06-07 1.3952 1.4305 1.3604 1.4214 81.94万 1.88%
2023-06-06 1.5042 1.5099 1.3869 1.3869 48.15万 -7.8%
2023-06-05 1.48 1.5181 1.4513 1.5038 45.64万 1.61%
2023-06-04 1.4113 1.4807 1.4087 1.4791 58万 4.8%
2023-06-03 1.376 1.4461 1.3602 1.4112 76.5万 2.56%
2023-06-02 1.3602 1.3848 1.35 1.3745 38.79万 1.05%
2023-06-01 1.4005 1.4214 1.3494 1.3603 49.42万 -2.87%
2023-05-31 1.413 1.4167 1.3977 1.4012 30.86万 -0.84%
2023-05-30 1.4177 1.4404 1.4099 1.4136 34万 -0.29%
2023-05-29 1.3994 1.425 1.3903 1.4185 26.63万 1.36%
2023-05-28 1.4192 1.4263 1.3896 1.3994 29.9万 -1.4%
2023-05-27 1.4861 1.4861 1.4106 1.4192 49.12万 -4.5%
2023-05-26 1.4134 1.5112 1.411 1.4833 75.78万 4.95%
2023-05-25 1.5081 1.5159 1.4033 1.4126 58.24万 -6.33%
2023-05-24 1.461 1.5181 1.4604 1.508 80.88万 3.22%
2023-05-23 1.4397 1.5803 1.3976 1.4612 129.42万 1.49%
2023-05-22 1.4003 1.4594 1.3928 1.4396 64.6万 2.81%
2023-05-21 1.346 1.4023 1.3428 1.3983 50.35万 3.89%
2023-05-20 1.3455 1.353 1.3192 1.3452 39.94万 -0.02%
2023-05-19 1.3492 1.376 1.337 1.346 33.42万 -0.24%
2023-05-18 1.3222 1.362 1.3109 1.3478 41.55万 1.94%
2023-05-17 1.3493 1.36 1.3038 1.3225 45.4万 -1.99%
2023-05-16 1.3587 1.3724 1.3328 1.3496 43.79万 -0.67%
2023-05-15 1.3604 1.3617 1.3184 1.3578 37.95万 -0.19%
2023-05-14 1.3058 1.4055 1.2839 1.3606 73.69万 4.2%
2023-05-13 1.3585 1.4645 1.2963 1.3057 163.38万 -3.89%
2023-05-12 1.4865 1.5014 1.3365 1.3587 79.92万 -8.6%
2023-05-11 1.3928 1.5328 1.3854 1.4863 163.62万 6.71%
2023-05-10 1.3467 1.4516 1.2213 1.3923 221.36万 3.39%
2023-05-09 1.4862 1.4871 1.3299 1.3466 78.43万 -9.39%
2023-05-08 1.4838 1.5063 1.465 1.4865 47.41万 0.18%
2023-05-07 1.553 1.5797 1.4792 1.484 74.25万 -4.44%
2023-05-06 1.5845 1.5896 1.5262 1.5528 75.47万 -2%
2023-05-05 1.565 1.6476 1.5575 1.585 89.35万 1.28%
2023-05-04 1.6385 1.7149 1.5393 1.5667 160.17万 -4.38%
2023-05-03 1.7264 1.7265 1.6054 1.6378 112.22万 -5.13%
2023-05-02 1.7887 1.7975 1.7162 1.7255 114.61万 -3.53%
2023-05-01 1.8104 1.8303 1.7833 1.7889 72.53万 -1.19%
2023-04-30 1.7631 1.8593 1.7551 1.8107 128.82万 2.7%
2023-04-29 1.8209 1.8462 1.6771 1.7624 175.06万 -3.21%
2023-04-28 1.8824 1.9015 1.7677 1.8201 128.72万 -3.31%
2023-04-27 1.7912 1.9197 1.7866 1.8825 123.86万 5.1%
2023-04-26 1.8392 1.862 1.7725 1.7923 108.22万 -2.55%
2023-04-25 1.9037 2.0161 1.8038 1.8397 380.92万 -3.36%
2023-04-24 1.861 2.0716 1.8324 1.9007 577.24万 2.13%
2023-04-23 1.8449 1.8785 1.7144 1.8497 168.3万 0.26%
2023-04-22 1.8664 1.8987 1.7733 1.8459 177.09万 -1.1%
2023-04-21 1.747 1.9108 1.7333 1.8684 184.45万 6.95%
2023-04-20 1.8774 1.8944 1.6954 1.747 160.79万 -6.95%
2023-04-19 1.8195 1.9387 1.8167 1.8785 197.52万 3.24%
2023-04-18 1.8256 1.8547 1.78 1.8197 116.11万 -0.32%
2023-04-17 1.8177 1.8715 1.7447 1.8283 122.26万 0.58%
2023-04-16 1.8422 1.8985 1.7666 1.8153 193.36万 -1.46%
2023-04-15 1.6154 1.963 1.6135 1.841 481.03万 13.97%
2023-04-14 1.5074 1.6177 1.4802 1.6177 364.01万 7.32%
2023-04-13 1.4578 1.6102 1.4106 1.5057 234.97万 3.29%
2023-04-12 1.4395 1.4659 1.4142 1.4584 93.56万 1.31%
2023-04-11 1.4346 1.4754 1.4245 1.44 125.16万 0.38%
2023-04-10 1.4088 1.5022 1.3997 1.4347 257.23万 1.84%
2023-04-09 1.3587 1.4172 1.3483 1.409 57.45万 3.7%
2023-04-08 1.3691 1.4084 1.3173 1.3585 82.71万 -0.77%
2023-04-07 1.3666 1.3854 1.3552 1.3688 57.32万 0.16%
2023-04-06 1.3217 1.411 1.3202 1.3675 109.47万 3.47%
2023-04-05 1.3013 1.3288 1.2465 1.322 106.19万 1.59%
2023-04-04 1.3518 1.3524 1.2706 1.3011 86.63万 -3.75%
2023-04-03 1.3493 1.3806 1.3412 1.3503 61.32万 0.07%
2023-04-02 1.3436 1.382 1.3435 1.3491 59.25万 0.41%
2023-04-01 1.3394 1.3539 1.3088 1.3436 82.27万 0.31%
2023-03-31 1.4152 1.4339 1.3368 1.3388 107.62万 -5.4%
2023-03-30 1.3764 1.4186 1.3373 1.4151 152.64万 2.81%
2023-03-29 1.362 1.4009 1.2982 1.3766 121.12万 1.07%
2023-03-28 1.4371 1.4537 1.3502 1.3615 120.09万 -5.26%
2023-03-27 1.407 1.4834 1.3471 1.4349 188.03万 1.98%
2023-03-26 1.2231 1.5253 1.2229 1.4053 664.36万 14.9%
2023-03-25 1.1754 1.2377 1.1754 1.2233 300.48万 4.08%
2023-03-24 1.2133 1.2647 1.1573 1.1756 432.25万 -3.11%
2023-03-23 1.3305 1.3646 1.1979 1.2144 338.97万 -8.73%
2023-03-22 1.3088 1.4723 1.2278 1.3304 890.45万 1.65%
2023-03-21 1.575 1.5882 1.2917 1.3077 975.93万 -16.97%
2023-03-20 1.5903 1.6089 1.5182 1.576 427.69万 -0.9%
2023-03-19 1.57 1.6696 1.5003 1.5894 1266.8万 1.24%
2023-03-18 1.9287 1.9882 1.5587 1.56 1599.8万 -19.12%
2023-03-17 2.0177 2.018 1.8853 1.9253 386.35万 -4.58%
2023-03-16 2.4903 2.4999 2.0104 2.0149 542.22万 -19.09%
2023-03-15 2.3574 2.5238 2.3143 2.4974 241.16万 5.94%
2023-03-14 2.021 2.3983 2.0192 2.3583 274.87万 16.69%
2023-03-13 1.9821 2.0609 1.9509 2.0197 126.52万 1.9%
2023-03-12 2.0216 2.0965 1.9461 1.9815 233.08万 -1.98%
2023-03-11 2.1985 2.2009 1.9046 2.0213 232.04万 -8.06%
2023-03-10 2.2489 2.2603 2.1067 2.197 117.41万 -2.31%
2023-03-09 2.3448 2.3515 2.2102 2.2491 119.04万 -4.08%
2023-03-08 2.4216 2.4397 2.2915 2.343 102.12万 -3.25%
2023-03-07 2.432 2.4435 2.3548 2.4237 71.57万 -0.34%
2023-03-06 2.4392 2.4602 2.3545 2.4308 133.18万 -0.34%
2023-03-05 2.5085 2.5193 2.4378 2.4379 89.27万 -2.81%
2023-03-04 2.6382 2.6817 2.3775 2.506 229.7万 -5.01%
2023-03-03 2.7336 2.7808 2.6223 2.6382 143.85万 -3.49%
2023-03-02 2.6927 2.7464 2.6048 2.7343 178.88万 1.54%
2023-03-01 2.7576 2.7682 2.6561 2.6925 183.19万 -2.36%
2023-02-28 2.7216 2.794 2.6759 2.7587 186.04万 1.36%
2023-02-27 2.7022 2.7548 2.6081 2.7223 189.31万 0.74%
2023-02-26 2.7978 2.8149 2.6801 2.7032 215.06万 -3.38%
2023-02-25 2.8682 2.9282 2.7757 2.7939 199.8万 -2.59%
2023-02-24 2.7806 3.0616 2.7502 2.8695 371.03万 3.2%
2023-02-23 3.3111 3.3112 2.7644 2.7831 549.76万 -15.95%
2023-02-22 3.1262 3.3866 3.0336 3.2585 841.99万 4.23%
2023-02-21 2.9959 3.2378 2.8293 3.1285 942.1万 4.43%
2023-02-20 2.8529 3.0652 2.7786 2.9963 426.94万 5.03%
2023-02-19 2.6854 2.8606 2.6487 2.8518 495.09万 6.2%
2023-02-18 2.7043 2.7684 2.5086 2.6903 311.69万 -0.52%
2023-02-17 2.5361 2.7512 2.5272 2.701 315.35万 6.5%
2023-02-16 2.4659 2.5447 2.444 2.5347 222.13万 2.79%
2023-02-15 2.3995 2.5091 2.3269 2.4641 247.82万 2.69%
2023-02-14 2.544 2.5727 2.3585 2.4004 261.63万 -5.64%
2023-02-13 2.5041 2.5767 2.4587 2.5442 144.92万 1.6%
2023-02-12 2.4542 2.5161 2.4286 2.4992 216.37万 1.83%
2023-02-11 2.8727 2.8783 2.4223 2.4535 430.57万 -14.59%
2023-02-10 2.9402 3.079 2.8146 2.8713 455.7万 -2.34%
2023-02-09 2.9775 3.1173 2.914 2.9393 425.22万 -1.28%
2023-02-08 2.9111 3.1075 2.7679 2.9814 467.72万 2.41%
2023-02-07 2.7936 2.9531 2.7611 2.9186 275.5万 4.47%
2023-02-06 3.0033 3.0233 2.7773 2.786 290.29万 -7.24%
2023-02-05 2.972 3.0273 2.9158 2.9996 243.04万 0.93%
2023-02-04 2.903 3.0464 2.7891 2.9752 526.44万 2.49%
2023-02-03 2.59 3.0411 2.5573 2.9028 466.72万 12.08%
2023-02-02 2.6714 2.7326 2.5834 2.5874 195.64万 -3.14%
2023-02-01 2.7497 2.7817 2.5791 2.6734 227.86万 -2.77%
2023-01-31 2.9436 2.965 2.7225 2.7497 298.1万 -6.59%
2023-01-30 2.8899 2.9531 2.8571 2.9457 208.98万 1.93%
2023-01-29 2.8978 2.9944 2.8432 2.8897 268.43万 -0.28%
2023-01-28 2.8076 2.9167 2.7547 2.8928 264.47万 3.03%
2023-01-27 2.7086 2.9844 2.6558 2.8077 310.41万 3.66%
2023-01-26 2.9149 2.915 2.6766 2.7077 264.94万 -7.11%
2023-01-25 2.9167 3.0089 2.8648 2.915 297.62万 -0.06%
2023-01-24 3.0606 3.1045 2.8787 2.9177 349.5万 -4.67%
2023-01-23 3.0703 3.143 2.9924 3.0618 288.89万 -0.28%
2023-01-22 2.9348 3.2408 2.9132 3.07 499.89万 4.61%
2023-01-21 2.9088 3.0714 2.8641 2.93 346.22万 0.73%
2023-01-20 3.1373 3.345 2.8364 2.9157 458.79万 -7.06%
2023-01-19 3.1869 3.4417 3.0565 3.1424 496.18万 -1.4%
2023-01-18 2.9905 3.2218 2.9722 3.2019 376.01万 7.07%
2023-01-17 2.8523 3.2989 2.8371 2.9903 909.14万 4.84%
2023-01-16 2.8576 2.8981 2.6555 2.845 404.35万 -0.44%
2023-01-15 2.272 3.1489 2.2635 2.8576 1210.06万 25.77%
2023-01-14 2.0901 2.3975 2.0809 2.2727 383.82万 8.74%
2023-01-13 1.9336 2.1854 1.9327 2.0903 271.4万 8.1%
2023-01-12 1.9789 2.0265 1.9235 1.9338 189.31万 -2.28%
2023-01-11 1.9413 2.0466 1.9048 1.9789 238.61万 1.94%
2023-01-10 1.8037 2.0174 1.7694 1.941 284.59万 7.61%
2023-01-09 1.8222 1.8502 1.7716 1.8033 141.14万 -1.04%
2023-01-08 1.7818 1.8683 1.7815 1.8222 297.87万 2.27%
2023-01-07 1.792 2.0631 1.7213 1.7982 600.16万 0.35%
2023-01-06 1.6634 2.0528 1.6523 1.7923 676.82万 7.75%
2023-01-05 1.5685 1.6869 1.5612 1.6635 176.46万 6.06%
2023-01-04 1.5862 1.7014 1.5512 1.5684 216.28万 -1.12%
2023-01-03 1.5124 1.5877 1.5042 1.5855 143.52万 4.83%
2023-01-02 1.5328 1.5705 1.4756 1.5125 137.13万 -1.32%
2023-01-01 1.6396 1.641 1.5152 1.5323 239.99万 -6.54%

回顶部