forth币今日最新价格 实时

$ 2.78 涨幅：-4.78%
更新时间：2024-07-05 06:40:05

24H最高/最低价格

H：¥25.5908 / $3.52
L：¥23.6278 / $3.25

2022年最高价格/最低价格

H：¥71.16 / $9.79 (2022-01-22)
L：¥2.26 / $0.31 (2022-11-11)

历史最高/最低价格

H：¥1312.03 / $180.47
L：¥14.3948 / $1.98

Ampleforth Governance交易平台推荐

欧易OKX 币安Binance
forth走势图加载中...
  • forth币历史价格表
  • forth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
2022-12-30 0.3854 0.4031 0.375 0.3769 1066.82万 -2.21%
2022-12-29 0.3945 0.3971 0.3823 0.3848 1052.68万 -2.46%
2022-12-28 0.3973 0.4018 0.3911 0.395 692.77万 -0.58%
2022-12-27 0.3844 0.4234 0.3844 0.3973 1060.26万 3.36%
2022-12-26 0.3882 0.3947 0.3837 0.3847 673.37万 -0.9%
2022-12-25 0.3897 0.3949 0.3869 0.3884 833.49万 -0.33%
2022-12-24 0.3806 0.3945 0.3752 0.3897 982.1万 2.39%
2022-12-23 0.3889 0.3918 0.3786 0.3805 886.98万 -2.16%
2022-12-22 0.3908 0.399 0.3824 0.3895 1021.33万 -0.33%
2022-12-21 0.3906 0.4121 0.3701 0.391 1781.59万 0.1%
2022-12-20 0.3906 0.3973 0.3828 0.3906 1165.09万 --
2022-12-19 0.3877 0.4044 0.3833 0.3906 978.38万 0.75%
2022-12-18 0.4329 0.4338 0.3703 0.3878 1770.68万 -10.42%
2022-12-17 0.4517 0.468 0.4281 0.4329 1749.15万 -4.16%
2022-12-16 0.4728 0.4773 0.4454 0.4523 1772.59万 -4.34%
2022-12-15 0.4609 0.473 0.4562 0.4728 1690.63万 2.58%
2022-12-14 0.4502 0.4867 0.4474 0.4609 2064.55万 2.38%
2022-12-13 0.4651 0.4685 0.4394 0.4484 1407.3万 -3.59%
2022-12-12 0.4651 0.4962 0.4579 0.4651 1274.46万 --
2022-12-11 0.4686 0.4727 0.4569 0.4651 932.98万 -0.75%
2022-12-10 0.4611 0.4781 0.457 0.4687 1196.11万 1.65%
2022-12-09 0.4641 0.4697 0.4499 0.461 1195.11万 -0.67%
2022-12-08 0.4913 0.4913 0.4575 0.4645 1482.97万 -5.45%
2022-12-07 0.4972 0.5273 0.4821 0.4912 2326.11万 -1.21%
2022-12-06 0.4704 0.5339 0.4634 0.4974 3143.67万 5.74%
2022-12-05 0.4747 0.48 0.4533 0.4703 1052.13万 -0.93%
2022-12-04 0.4827 0.499 0.4712 0.4747 3104.24万 -1.66%
2022-12-03 0.4948 0.5023 0.4705 0.4817 1690.16万 -2.65%
2022-12-02 0.5318 0.5449 0.4926 0.494 3798.94万 -7.11%
2022-12-01 0.4233 0.6 0.4197 0.5391 9946.37万 27.36%
2022-11-30 0.4129 0.4394 0.4057 0.4234 1653.88万 2.54%
2022-11-29 0.4385 0.4632 0.409 0.4128 1935.65万 -5.86%
2022-11-28 0.4204 0.4434 0.4179 0.4386 1452.84万 4.33%
2022-11-27 0.4109 0.443 0.4055 0.4202 1914.31万 2.26%
2022-11-26 0.4121 0.4287 0.3912 0.4096 1447.99万 -0.61%
2022-11-25 0.4027 0.4226 0.3978 0.412 1702.35万 2.31%
2022-11-24 0.399 0.4142 0.3877 0.4028 1444.56万 0.95%
2022-11-23 0.4004 0.4119 0.3753 0.399 1697.82万 -0.35%
2022-11-22 0.432 0.4387 0.3807 0.3992 1992.59万 -7.59%
2022-11-21 0.4653 0.4686 0.417 0.4327 1823.95万 -7.01%
2022-11-20 0.4568 0.4722 0.4484 0.4634 1161.22万 1.44%
2022-11-19 0.4608 0.4778 0.4493 0.4554 1390.62万 -1.17%
2022-11-18 0.464 0.4749 0.4449 0.4608 1791.2万 -0.69%
2022-11-17 0.489 0.4937 0.445 0.4626 2763.63万 -5.4%
2022-11-16 0.4701 0.512 0.4512 0.4887 2942.77万 3.96%
2022-11-15 0.4939 0.5651 0.4329 0.4696 5168.1万 -4.92%
2022-11-14 0.4126 0.5066 0.4028 0.4966 4184.12万 20.36%
2022-11-13 0.4278 0.5235 0.4026 0.4124 4676.32万 -3.6%
2022-11-12 0.3936 0.4794 0.3687 0.4241 3427.16万 7.75%
2022-11-11 0.385 0.4027 0.3107 0.3927 4056.43万 2%
2022-11-10 0.5263 0.549 0.3694 0.3812 5180.16万 -27.57%
2022-11-09 0.5608 0.5754 0.5054 0.5263 1885.64万 -6.15%
2022-11-08 0.5955 0.5955 0.555 0.5602 1587.5万 -5.93%
2022-11-07 0.6125 0.624 0.5885 0.5953 1390.74万 -2.81%
2022-11-06 0.5988 0.6531 0.5881 0.6125 2587.73万 2.29%
2022-11-05 0.5402 0.6851 0.5401 0.5998 4984.19万 11.03%
2022-11-04 0.5367 0.5472 0.5296 0.5403 1769.13万 0.67%
2022-11-03 0.5499 0.5515 0.532 0.5366 1828.69万 -2.42%
2022-11-02 0.5386 0.5806 0.5335 0.5493 2818.48万 1.99%
2022-11-01 0.5459 0.5512 0.534 0.5378 2194.13万 -1.48%
2022-10-31 0.5501 0.5655 0.5414 0.546 2413.47万 -0.75%
2022-10-30 0.5439 0.5672 0.5438 0.5482 2217.59万 0.79%
2022-10-29 0.5578 0.5613 0.534 0.5438 2720.24万 -2.51%
2022-10-28 0.5638 0.5872 0.5569 0.5573 3304.84万 -1.15%
2022-10-27 0.5488 0.5731 0.5415 0.5628 4126.11万 2.55%
2022-10-26 0.5435 0.5527 0.5308 0.5487 2496.3万 0.96%
2022-10-25 0.542 0.5687 0.5325 0.5433 2864.28万 0.24%
2022-10-24 0.5489 0.5584 0.5353 0.5413 1540.16万 -1.38%
2022-10-23 0.5476 0.5797 0.5329 0.5491 2610.85万 0.27%
2022-10-22 0.5708 0.5759 0.5136 0.5413 3345.2万 -5.17%
2022-10-21 0.5883 0.5888 0.5339 0.5706 3032.66万 -3.01%
2022-10-20 0.6063 0.6081 0.5712 0.5823 2872.3万 -3.96%
2022-10-19 0.6386 0.6393 0.5938 0.6065 4064.94万 -5.03%
2022-10-18 0.8218 0.8561 0.6271 0.6381 8940.29万 -22.35%
2022-10-17 0.5273 0.9482 0.5142 0.814 1.3亿 54.37%
2022-10-16 0.5193 0.5585 0.5011 0.5209 2046.75万 0.31%
2022-10-15 0.5095 0.5393 0.501 0.5194 3882.69万 1.94%
2022-10-14 0.5395 0.5397 0.4806 0.5013 3218.13万 -7.08%
2022-10-13 0.5412 0.5491 0.5224 0.5395 2381.92万 -0.31%
2022-10-12 0.5683 0.5685 0.5313 0.5412 2424.63万 -4.77%
2022-10-11 0.5792 0.5865 0.5531 0.5684 1976.45万 -1.86%
2022-10-10 0.579 0.5867 0.5637 0.5726 1372.7万 -1.11%
2022-10-09 0.5714 0.5879 0.5619 0.579 1790.39万 1.33%
2022-10-08 0.599 0.607 0.5625 0.5716 2726.68万 -4.57%
2022-10-07 0.5723 0.618 0.5716 0.5988 4372.67万 4.63%
2022-10-06 0.5724 0.609 0.5615 0.5794 3702.57万 1.22%
2022-10-05 0.5672 0.5995 0.5523 0.5876 3596.03万 3.6%
2022-10-04 0.5523 0.5783 0.5504 0.5673 3303.3万 2.72%
2022-10-03 0.5692 0.5897 0.5509 0.5669 1981.84万 -0.4%
2022-10-02 0.5964 0.6074 0.5618 0.5618 2720.13万 -5.8%
2022-10-01 0.5592 0.6571 0.5506 0.5835 5543.59万 4.35%
2022-09-30 0.5554 0.5631 0.5315 0.5592 3646.19万 0.68%
2022-09-29 0.5792 0.5792 0.5368 0.5554 4686.4万 -4.11%
2022-09-28 0.5696 0.5994 0.5603 0.5792 4236.84万 1.69%
2022-09-27 0.5714 0.5889 0.5507 0.5696 3208.74万 -0.32%
2022-09-26 0.5998 0.5998 0.5705 0.5799 1690.77万 -3.32%
2022-09-25 0.5627 0.6284 0.562 0.5995 2879.52万 6.54%
2022-09-24 0.5804 0.5994 0.5537 0.5626 3144.51万 -3.07%
2022-09-23 0.5686 0.5967 0.5509 0.5804 4081.32万 2.08%
2022-09-22 0.5975 0.5986 0.5546 0.5647 1889.06万 -5.49%
2022-09-21 0.5632 0.7055 0.5542 0.5972 2512.92万 6.04%
2022-09-20 0.5975 0.5979 0.5428 0.5633 943.69万 -5.72%
2022-09-19 0.6163 0.6275 0.5956 0.5975 701.08万 -3.05%
2022-09-18 0.6018 0.6173 0.5958 0.6164 697.67万 2.43%
2022-09-17 0.6217 0.6301 0.5935 0.6019 981.08万 -3.18%
2022-09-16 0.6378 0.6719 0.611 0.6215 1245.73万 -2.56%
2022-09-15 0.6627 0.6652 0.6307 0.6378 1052.75万 -3.76%
2022-09-14 0.708 0.7108 0.6591 0.6623 1357.43万 -6.45%
2022-09-13 0.7346 0.7462 0.7024 0.7078 1696.68万 -3.65%
2022-09-12 0.7119 0.7645 0.7025 0.7346 1407.61万 3.19%
2022-09-11 0.7192 0.738 0.7066 0.7118 1305.7万 -1.03%
2022-09-10 0.6852 0.7228 0.6764 0.7195 1810.8万 5.01%
2022-09-09 0.6467 0.7095 0.6429 0.6854 1608.73万 5.98%
2022-09-08 0.6968 0.707 0.6273 0.6462 1167.36万 -7.26%
2022-09-07 0.6759 0.714 0.6737 0.6968 1297.82万 3.09%
2022-09-06 0.6803 0.694 0.6667 0.6759 934.04万 -0.65%
2022-09-05 0.6746 0.7032 0.6623 0.6804 1000.21万 0.86%
2022-09-04 0.6972 0.7166 0.6678 0.6754 1186.59万 -3.13%
2022-09-03 0.6692 0.7068 0.6638 0.6978 1075.28万 4.27%
2022-09-02 0.7028 0.706 0.657 0.669 1135.02万 -4.81%
2022-09-01 0.7007 0.7159 0.6762 0.7029 1387.25万 0.31%
2022-08-31 0.7349 0.7413 0.6887 0.7003 1282.09万 -4.71%
2022-08-30 0.6858 0.7555 0.6561 0.735 2987.33万 7.17%
2022-08-29 0.6724 0.7223 0.6605 0.6864 1385.67万 2.08%
2022-08-28 0.7318 0.7319 0.6666 0.6727 1227.79万 -8.08%
2022-08-27 0.7667 0.8163 0.7225 0.7319 1674.06万 -4.54%
2022-08-26 0.7613 0.8103 0.7538 0.7678 1671.1万 0.85%
2022-08-25 0.7626 0.7767 0.7453 0.7615 1322.48万 -0.14%
2022-08-24 0.7462 0.7759 0.7338 0.7621 1628.31万 2.13%
2022-08-23 0.787 0.8191 0.7305 0.7465 2178.29万 -5.15%
2022-08-22 0.7582 0.8362 0.7286 0.7874 2036.56万 3.85%
2022-08-21 0.7547 0.7988 0.7239 0.7583 2288.69万 0.48%
2022-08-20 0.9064 0.9113 0.7471 0.7539 1747.16万 -16.82%
2022-08-19 0.8802 0.9373 0.8687 0.9061 1975.6万 2.94%
2022-08-18 0.9325 0.9803 0.868 0.8792 2010.08万 -5.72%
2022-08-17 0.9678 0.9788 0.9143 0.9325 1617.48万 -3.65%
2022-08-16 1.0232 1.0245 0.9609 0.9681 1787.92万 -5.39%
2022-08-15 1.061 1.0905 1.0206 1.0231 1516.7万 -3.57%
2022-08-14 1.0382 1.1205 1.0348 1.0616 1875.85万 2.25%
2022-08-13 1.0581 1.0678 1.0132 1.0382 1932.09万 -1.88%
2022-08-12 1.0897 1.1123 1.0506 1.0574 2626.17万 -2.96%
2022-08-11 1.0076 1.1362 0.9772 1.0896 4011.59万 8.14%
2022-08-10 1.1017 1.1075 0.9952 1.0082 2190.77万 -8.49%
2022-08-09 1.1008 1.1488 1.084 1.1017 2587.62万 0.08%
2022-08-08 1.0944 1.1369 1.0836 1.1006 1956.97万 0.57%
2022-08-07 1.1267 1.2044 1.0921 1.0938 3377.25万 -2.92%
2022-08-06 1.1757 1.2653 1.0663 1.1271 8455.72万 -4.13%
2022-08-05 0.9474 1.3513 0.9474 1.1777 1.6亿 24.31%
2022-08-04 0.8377 1.0277 0.8199 0.95 4549.54万 13.41%
2022-08-03 0.8749 0.8751 0.8092 0.8377 1524.47万 -4.25%
2022-08-02 0.9046 0.9388 0.8398 0.8751 2117.22万 -3.26%
2022-08-01 0.9108 0.9437 0.864 0.9054 1939.09万 -0.59%
2022-07-31 0.8915 0.9691 0.8635 0.9109 3081.7万 2.18%
2022-07-30 0.8249 0.9356 0.8104 0.8911 3599.52万 8.03%
2022-07-29 0.7265 0.8266 0.712 0.826 1843.99万 13.7%
2022-07-28 0.6951 0.7372 0.6849 0.7266 1075.69万 4.53%
2022-07-27 0.7593 0.7639 0.6937 0.6937 1330.65万 -8.64%
2022-07-26 0.8225 0.8319 0.7521 0.7594 1119.46万 -7.67%
2022-07-25 0.797 0.8283 0.7751 0.8226 1282.51万 3.21%
2022-07-24 0.8082 0.8346 0.7643 0.7971 1315.73万 -1.37%
2022-07-23 0.8175 0.8567 0.8035 0.8081 1471.04万 -1.15%
2022-07-22 0.898 0.9034 0.7585 0.8175 2316.78万 -8.96%
2022-07-21 0.891 0.9365 0.8743 0.8981 2624.25万 0.8%
2022-07-20 0.8559 0.9184 0.8556 0.8919 3358.34万 4.21%
2022-07-19 0.8702 0.9064 0.8146 0.8967 3856.59万 3.05%
2022-07-17 0.7304 0.8303 0.7244 0.8088 1969.45万 10.73%
2022-07-16 0.7617 0.7784 0.7271 0.7274 1810.36万 -4.5%
2022-07-15 0.794 0.7956 0.7191 0.7602 2346.64万 -4.26%
2022-07-14 0.7661 0.7956 0.7506 0.792 2440.17万 3.38%
2022-07-13 0.7261 1.0088 0.6827 0.7602 4177.45万 4.7%
2022-07-12 0.7261 1.0088 0.6827 0.847 1.2亿 16.65%
2022-07-11 0.7261 0.7889 0.6827 0.7457 2528.71万 2.7%
2022-07-10 0.7261 0.757 0.6827 0.7134 1083.97万 -1.75%
2022-07-09 0.7141 0.7633 0.6827 0.712 2012.14万 -0.29%
2022-07-08 0.6689 0.7354 0.6613 0.7142 1946.4万 6.77%
2022-07-07 0.6615 0.6852 0.6447 0.6668 1778.39万 0.8%
2022-07-06 0.723 0.7286 0.6551 0.6616 1812.52万 -8.49%
2022-07-05 0.7358 0.7593 0.6592 0.7241 4697.05万 -1.59%
2022-07-04 0.5969 0.7692 0.5968 0.7325 2779.07万 22.72%
2022-07-03 0.6128 0.6419 0.5861 0.597 953.12万 -2.58%
2022-07-02 0.624 0.6434 0.5877 0.6124 1496.43万 -1.86%
2022-07-01 0.6747 0.6879 0.6084 0.6244 1597.04万 -7.46%
2022-06-30 0.6691 0.717 0.648 0.6738 2032.97万 0.7%
2022-06-29 0.7178 0.7244 0.6684 0.6692 1366.29万 -6.77%
2022-06-28 0.7965 0.818 0.7113 0.7181 1945.96万 -9.84%
2022-06-27 0.7343 0.9182 0.7329 0.7955 3070.36万 8.33%
2022-06-26 0.7322 0.8088 0.7185 0.7338 1738.66万 0.22%
2022-06-25 0.7319 0.8267 0.7254 0.7324 2318.36万 0.07%
2022-06-24 0.7383 0.8404 0.7149 0.7304 5937.43万 -1.07%
2022-06-23 0.6305 0.8135 0.5741 0.7381 6321.32万 17.07%
2022-06-22 0.6126 0.6384 0.5731 0.6299 1608.77万 2.82%
2022-06-21 0.5875 0.6227 0.569 0.6129 1732.57万 4.32%
2022-06-20 0.5369 0.5885 0.5035 0.587 1768.25万 9.33%
2022-06-19 0.6189 0.6271 0.5262 0.5375 1419.95万 -13.15%
2022-06-18 0.5991 0.6224 0.5595 0.6196 1844.4万 3.42%
2022-06-17 0.6075 0.6793 0.5747 0.5983 1939.33万 -1.51%
2022-06-16 0.6647 0.6767 0.5551 0.6072 1908.77万 -8.65%
2022-06-15 0.6655 0.6944 0.6066 0.665 1368.1万 -0.08%
2022-06-14 0.8128 0.8233 0.6355 0.6642 1504.47万 -18.28%
2022-06-13 0.8633 0.8846 0.7516 0.8132 1122.82万 -5.8%
2022-06-12 1.0077 1.0133 0.8561 0.8654 950.22万 -14.12%
2022-06-11 1.0753 1.0778 0.9889 1.0124 1211.32万 -5.85%
2022-06-10 1.1229 1.1263 1.0429 1.0736 1532.7万 -4.39%
2022-06-09 1.1124 1.1641 1.0833 1.1232 1457.89万 0.97%
2022-06-08 1.202 1.2041 1.0792 1.1106 1118.33万 -7.6%
2022-06-07 1.1999 1.2392 1.1835 1.2008 1233.07万 0.08%
2022-06-06 1.2607 1.3699 1.1753 1.1979 1617.52万 -4.98%
2022-06-05 1.2347 1.3744 1.2302 1.2609 2049.19万 2.12%
2022-06-04 1.308 1.3255 1.2057 1.2354 1098.9万 -5.55%
2022-06-03 1.2758 1.329 1.2301 1.3128 1195.69万 2.9%
2022-06-02 1.5371 1.5371 1.2727 1.2751 1746.35万 -17.05%
2022-06-01 1.2923 1.5689 1.2273 1.5266 2374.76万 18.13%
2022-05-31 1.2224 1.3668 1.1978 1.2925 1385.19万 5.73%
2022-05-30 1.1499 1.2588 1.142 1.2224 1211.18万 6.3%
2022-05-29 1.123 1.1537 1.0538 1.1486 1142.06万 2.28%
2022-05-28 1.1909 1.2173 1.0605 1.1246 1862.17万 -5.57%
2022-05-27 1.3173 1.3573 1.1094 1.1917 1607.29万 -9.53%
2022-05-26 1.4515 1.539 1.3035 1.3173 2426.14万 -9.25%
2022-05-25 1.268 1.7036 1.1924 1.4474 7893.48万 14.15%
2022-05-24 1.1866 1.2721 1.145 1.2678 1090.58万 6.84%
2022-05-23 1.2002 1.2123 1.1116 1.1844 1041.54万 -1.32%
2022-05-22 1.0646 1.2613 1.0425 1.199 1384.98万 12.62%
2022-05-21 1.142 1.1509 1.0533 1.0595 935.69万 -7.22%
2022-05-20 1.074 1.1585 1.0261 1.1431 1045.8万 6.43%
2022-05-19 1.1326 1.2345 1.0658 1.0766 1297.01万 -4.94%
2022-05-18 1.2305 1.3654 1.1038 1.1345 1789.54万 -7.8%
2022-05-17 1.2986 1.419 1.216 1.2311 723.17万 -5.2%
2022-05-16 1.2061 1.3708 1.1928 1.2983 706.55万 7.64%
2022-05-15 1.2979 1.311 1.1805 1.2056 686.88万 -7.11%
2022-05-14 1.2888 1.37 1.171 1.2981 1252.38万 0.72%
2022-05-13 1.4201 1.431 1.1075 1.2857 1369.07万 -9.46%
2022-05-12 1.9495 1.9748 1.2855 1.4177 1515.12万 -27.28%
2022-05-11 1.8708 2.0285 1.7941 1.9398 1595.7万 3.69%
2022-05-10 2.2315 2.2648 1.8525 1.864 1297.07万 -16.47%
2022-05-09 2.3561 2.3573 2.1745 2.2315 1188.49万 -5.29%
2022-05-08 2.44 2.4645 2.3338 2.3563 1238.99万 -3.43%
2022-05-07 2.4474 2.4928 2.3634 2.4396 1875.74万 -0.32%
2022-05-06 2.9365 3.0314 2.3799 2.444 1779.31万 -16.77%
2022-05-05 3.3169 3.3332 2.8675 2.9363 1841.45万 -11.47%
2022-05-04 3.2591 3.3746 3.2004 3.3191 662.29万 1.84%
2022-05-03 3.3063 3.3581 3.1944 3.2569 755.3万 -1.49%
2022-05-02 3.3638 3.3764 3.068 3.3042 958.64万 -1.77%
2022-05-01 3.4683 3.5007 3.324 3.3642 739.94万 -3%
2022-04-30 3.6841 3.7747 3.4371 3.4676 1377.47万 -5.88%
2022-04-29 3.7739 3.8334 3.6354 3.6819 1082.13万 -2.44%
2022-04-28 4.1019 4.4141 3.6293 3.7739 3181.53万 -8%
2022-04-27 4.068 4.2922 3.9007 4.1043 2141.01万 0.89%
2022-04-26 4.2911 4.3305 4.0403 4.0667 1235.48万 -5.23%
2022-04-25 4.421 4.473 4.2782 4.2905 921.22万 -2.95%
2022-04-24 4.4483 4.4507 4.3001 4.4212 929.25万 -0.61%
2022-04-23 4.6986 4.7501 4.3903 4.4306 1759.25万 -5.7%
2022-04-22 4.5006 4.8175 4.4154 4.6985 3790.92万 4.4%
2022-04-21 4.0651 5.0118 4.0351 4.5048 3300.12万 10.82%
2022-04-20 3.8449 4.1927 3.8161 4.0701 1472.59万 5.86%
2022-04-19 4.0714 4.0817 3.8402 3.8421 588.43万 -5.63%
2022-04-18 3.9973 4.0732 3.9959 4.0732 372.46万 1.9%
2022-04-17 4.0296 4.059 3.9906 3.9995 464.02万 -0.75%
2022-04-16 4.1985 4.209 3.9647 4.0291 1136.18万 -4.03%
2022-04-15 4.1987 4.3108 4.1916 4.1984 580.95万 -0.01%
2022-04-14 4.2055 4.2661 4.0847 4.2034 698.05万 -0.05%
2022-04-13 4.2029 4.2584 4.0877 4.2053 716.51万 0.06%
2022-04-12 4.6553 4.7069 4.2031 4.2045 795.18万 -9.68%
2022-04-11 4.4814 4.6606 4.4799 4.6587 548.35万 3.96%
2022-04-10 4.688 4.7036 4.4776 4.4877 839.28万 -4.27%
2022-04-09 4.5986 4.7368 4.5432 4.6897 1260.06万 1.98%
2022-04-08 4.7325 4.8191 4.582 4.6012 1874.16万 -2.77%
2022-04-07 4.9784 5.1058 4.6963 4.7343 2471.25万 -4.9%
2022-04-06 4.7789 4.9998 4.7739 4.9789 1459.84万 4.19%
2022-04-05 5.2192 5.441 4.7789 4.7867 2307.84万 -8.29%
2022-04-04 5.2513 5.4688 5.1945 5.2251 2407万 -0.5%
2022-04-03 5.1945 5.4543 5.1368 5.2535 1967.38万 1.14%
2022-04-02 5.1797 5.2947 4.8654 5.1958 1812.86万 0.31%
2022-04-01 4.9766 5.537 4.9757 5.1761 2905.66万 4.01%
2022-03-31 4.9439 5.0695 4.8636 4.9787 1491.32万 0.7%
2022-03-30 4.9785 5.0948 4.7992 4.9432 1754.43万 -0.71%
2022-03-29 4.8597 5.0412 4.8594 4.9796 1299.18万 2.47%
2022-03-28 4.9454 4.9779 4.749 4.8594 1049.25万 -1.74%
2022-03-27 4.696 5.0191 4.6298 4.949 1978.04万 5.39%
2022-03-26 4.7056 4.8053 4.5826 4.6941 1413.54万 -0.24%
2022-03-25 4.4163 4.7788 4.2958 4.7106 3046.85万 6.66%
2022-03-24 4.2069 4.4791 4.102 4.3914 1628.78万 4.39%
2022-03-23 4.1182 4.2593 4.0688 4.2132 1101.64万 2.31%
2022-03-22 4.0546 4.1712 3.9606 4.1186 1120.74万 1.58%
2022-03-21 4.1556 4.3479 4.0307 4.0515 1566.08万 -2.51%
2022-03-20 4.0392 4.1888 4.031 4.1565 1163.88万 2.9%
2022-03-19 4.0391 4.0899 3.8718 4.0402 895.77万 0.03%
2022-03-18 3.8349 4.0696 3.7656 4.0423 1115.3万 5.41%
2022-03-17 3.7696 3.9151 3.7453 3.8344 1049.55万 1.72%
2022-03-16 3.991 3.9933 3.6694 3.7694 1863.59万 -5.55%
2022-03-15 3.9502 4.1893 3.8734 3.991 1769.26万 1.03%
2022-03-14 4.0709 4.1442 3.8929 3.9485 972.71万 -3.01%
2022-03-13 3.9096 4.0997 3.8708 4.0671 1143.46万 4.03%
2022-03-12 3.9367 4.0435 3.8678 3.9098 1130.29万 -0.68%
2022-03-11 4.074 4.1982 3.7641 3.935 1622.36万 -3.41%
2022-03-10 3.8344 4.1083 3.8052 4.0754 1061.78万 6.29%
2022-03-09 4.0108 4.0267 3.7857 3.8469 1018.77万 -4.09%
2022-03-08 3.996 4.1624 3.8419 4.0126 947.57万 0.42%
2022-03-07 4.0627 4.1581 3.9541 3.9974 723.31万 -1.61%
2022-03-06 4.2237 4.2531 3.9706 4.0622 852.16万 -3.82%
2022-03-05 4.2917 4.3664 4.1423 4.2247 1036.68万 -1.56%
2022-03-04 4.4859 4.5353 4.2679 4.2868 1083.16万 -4.44%
2022-03-03 4.5006 4.6213 4.4229 4.4854 1811.27万 -0.34%
2022-03-02 4.4943 4.7672 4.4498 4.5023 2570.96万 0.18%
2022-03-01 5.0168 5.0187 4.181 4.4916 2868.6万 -10.47%
2022-02-28 5.059 5.1128 4.8384 5.018 902.52万 -0.81%
2022-02-27 5.1231 5.2371 4.9553 5.0261 1266.79万 -1.89%
2022-02-26 5.1716 5.2118 4.8424 5.1221 2536.26万 -0.96%
2022-02-25 5.5285 5.5911 4.8454 5.1721 1948.9万 -6.45%
2022-02-24 5.3681 5.5779 5.3059 5.5295 685.5万 3.01%
2022-02-23 5.8506 5.9808 5.118 5.3683 1835.46万 -8.24%
2022-02-22 5.6992 5.9662 5.5002 5.8477 1972.48万 2.61%
2022-02-21 5.7467 6.0761 5.4916 5.694 1590.55万 -0.92%
2022-02-20 5.8998 5.9655 5.5453 5.7452 967.69万 -2.62%
2022-02-19 6.3137 6.4001 5.8951 5.8951 1112.12万 -6.63%
2022-02-18 6.3819 6.513 6.1327 6.3132 687.57万 -1.08%
2022-02-17 6.4852 6.5497 6.2459 6.3827 675.83万 -1.58%
2022-02-16 6.2016 6.5435 6.0971 6.485 969.96万 4.57%
2022-02-15 6.1122 6.3233 5.8254 6.1967 1298.56万 1.38%
2022-02-14 6.0337 6.2276 6.0145 6.1084 553.24万 1.24%
2022-02-13 6.3945 6.4275 5.8704 6.0339 1170.57万 -5.64%
2022-02-12 6.6384 6.7758 6.3359 6.3916 1514.24万 -3.72%
2022-02-11 6.5802 6.7322 6.3674 6.652 1286.78万 1.09%
2022-02-10 6.2733 6.6312 6.2531 6.5945 1123.57万 5.12%
2022-02-09 6.6345 6.7132 6.1984 6.2744 1679.79万 -5.43%
2022-02-08 6.2992 6.6353 6.285 6.6308 906.08万 5.26%
2022-02-07 6.5474 6.5599 6.2467 6.2985 755.62万 -3.8%
2022-02-06 6.2347 6.661 6.2347 6.5508 1000.7万 5.07%
2022-02-05 5.9305 6.2922 5.8304 6.2438 787.08万 5.28%
2022-02-04 6.028 6.1015 5.828 5.929 839.33万 -1.64%
2022-02-03 6.289 6.4788 6.0249 6.025 761.5万 -4.2%
2022-02-02 6.2036 6.4606 6.1853 6.2846 896.51万 1.31%
2022-02-01 6.252 6.5016 5.9904 6.2145 1229.37万 -0.6%
2022-01-31 5.8513 6.2763 5.8294 6.2524 1102.48万 6.85%
2022-01-30 5.6883 6.1328 5.665 5.8478 1391.09万 2.8%
2022-01-29 5.665 5.6991 5.3323 5.6898 1485.2万 0.44%
2022-01-28 6.2264 6.2722 5.4968 5.656 2563.17万 -9.16%
2022-01-27 5.9707 6.2267 5.7478 6.2241 2425.88万 4.24%
2022-01-26 5.9423 6.4102 5.7495 5.9688 3374.66万 0.45%
2022-01-25 7.5303 7.9359 5.6257 5.9436 4477.47万 -21.07%
2022-01-24 7.8603 8.1633 7.4261 7.5337 1878.9万 -4.16%
2022-01-23 9.3911 9.723 7.3371 7.8543 5015.41万 -16.36%
2022-01-22 9.0214 9.7887 8.6656 9.3887 5418.96万 4.07%
2022-01-21 9.0194 9.0814 8.6973 9.0239 1492.82万 0.05%
2022-01-20 8.4788 9.0732 8.4579 9.0183 2404.04万 6.36%
2022-01-19 8.1671 8.5781 8.0357 8.4769 2180.56万 3.79%
2022-01-18 8.6348 8.757 8.1523 8.1643 1096.79万 -5.45%
2022-01-17 8.8015 8.8134 8.4592 8.6406 1201.53万 -1.83%
2022-01-16 9.0742 9.0979 8.6293 8.8015 1612.06万 -3.01%
2022-01-15 9.4422 9.4544 8.8796 9.0705 1698.97万 -3.94%
2022-01-14 9.4776 9.7212 9.3715 9.4338 1489.03万 -0.46%
2022-01-13 9.3921 9.5253 9.3566 9.4778 1493.26万 0.91%
2022-01-12 9.2368 9.4224 9.2027 9.3931 1912.85万 1.69%
2022-01-11 9.1808 9.3252 9.1094 9.2425 2008.4万 0.67%
2022-01-10 8.5923 9.4752 8.4588 9.183 3029.65万 6.87%
2022-01-09 8.3031 8.8751 8.2075 8.5912 1461.01万 3.47%
2022-01-08 8.5012 8.708 7.9537 8.3238 3200.77万 -2.09%
2022-01-07 9.1568 9.3991 8.1618 8.4984 3871.25万 -7.19%
2022-01-06 9.3045 9.5057 8.9718 9.1478 2679.53万 -1.68%
2022-01-05 9.1478 9.5053 8.9187 9.2992 1588.79万 1.66%
2022-01-04 8.8931 9.3886 8.8635 9.1443 1481.85万 2.82%
2022-01-03 8.8812 9.1449 8.8309 8.8916 1077.73万 0.12%
2022-01-02 8.9271 8.9511 8.5591 8.8833 1254.37万 -0.49%
2022-01-01 9.2236 9.4149 8.8236 8.9282 1633.73万 -3.2%

回顶部