hard币今日最新价格 实时

$ 0.082103 涨幅：-0.04%
更新时间：2024-07-08 02:05:06

24H最高/最低价格

H：¥1.2806 / $0.176181
L：¥1.2135 / $0.16696

2021年最高价格/最低价格

H：¥21.76 / $2.99 (2021-03-18)
L：¥3.06 / $0.42 (2021-01-05)

历史最高/最低价格

H：¥21.59 / $2.97
L：¥0.7033 / $0.096768

Kava Lend交易平台推荐

欧易OKX 币安Binance
hard走势图加载中...
  • hard币历史价格表
  • hard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 0.8352 0.9337 0.8052 0.8737 4313.41万 4.61%
2021-12-29 0.7981 1.3718 0.7965 0.8355 1.6亿 4.69%
2021-12-28 0.7626 0.8047 0.7572 0.7986 973.64万 4.72%
2021-12-27 0.7468 0.8146 0.7382 0.7625 1119.44万 2.1%
2021-12-26 0.7458 0.7871 0.7282 0.7469 812.37万 0.15%
2021-12-25 0.7089 0.7534 0.7088 0.7458 893.42万 5.21%
2021-12-24 0.7141 0.7181 0.6787 0.7089 752.53万 -0.73%
2021-12-23 0.6923 0.7247 0.6863 0.7138 721.32万 3.11%
2021-12-22 0.6433 0.7284 0.6425 0.6921 442.52万 7.59%
2021-12-21 0.7084 0.7121 0.638 0.6441 361.32万 -9.08%
2021-12-20 0.7212 0.7656 0.7024 0.7084 788.03万 -1.77%
2021-12-19 0.6936 0.7867 0.6681 0.721 1210.2万 3.95%
2021-12-18 0.7304 0.7428 0.6628 0.6929 503.13万 -5.13%
2021-12-17 0.6802 0.7452 0.6802 0.7313 468.85万 7.51%
2021-12-16 0.7073 0.7412 0.68 0.6803 363.12万 -3.82%
2021-12-15 0.7128 0.7501 0.6823 0.7094 712万 -0.48%
2021-12-14 0.7875 0.8017 0.7089 0.7129 531.96万 -9.47%
2021-12-13 0.7525 0.8179 0.7423 0.7878 711.77万 4.69%
2021-12-12 0.7692 0.7706 0.7157 0.7528 676.7万 -2.13%
2021-12-11 0.8445 0.8549 0.7658 0.769 825.6万 -8.94%
2021-12-10 0.9444 0.9582 0.8298 0.8441 1250.99万 -10.62%
2021-12-09 0.8366 1.0089 0.8077 0.9438 3011.93万 12.81%
2021-12-08 0.814 0.885 0.8088 0.8372 1102.14万 2.85%
2021-12-07 0.8476 0.8799 0.753 0.8161 1122.53万 -3.72%
2021-12-06 0.9015 1.0054 0.8415 0.8477 1722.85万 -5.97%
2021-12-05 1.0849 1.39 0.8552 0.9004 5295.51万 -17.01%
2021-12-04 1.0168 1.122 1.015 1.0819 1446.3万 6.4%
2021-12-03 1.0552 1.0587 0.9859 1.0167 632.84万 -3.65%
2021-12-02 1.0554 1.1386 1.0288 1.0544 1270.23万 -0.09%
2021-12-01 1.0256 1.0888 0.9946 1.052 1016.82万 2.57%
2021-11-30 1.0135 1.0804 0.9669 1.0271 617.68万 1.34%
2021-11-29 1.0313 1.035 0.9864 1.0136 426.15万 -1.72%
2021-11-28 0.9768 1.0666 0.9691 1.032 650.68万 5.65%
2021-11-27 1.0706 1.0725 0.9434 0.9767 751.09万 -8.77%
2021-11-26 1.0356 1.1085 1.0188 1.0711 737.18万 3.43%
2021-11-25 1.0521 1.0715 1.002 1.0357 1204.79万 -1.56%
2021-11-24 1.0142 1.2076 1.0096 1.0521 4137.32万 3.74%
2021-11-23 1.0786 1.0838 0.9726 1.0148 628.19万 -5.92%
2021-11-22 0.9718 1.0983 0.967 1.0789 878.95万 11.02%
2021-11-21 1.007 1.0421 0.9693 0.9693 921.6万 -3.74%
2021-11-20 0.9218 1.0127 0.8902 1.0094 707.57万 9.5%
2021-11-19 0.9937 1.0213 0.9193 0.9217 373.69万 -7.25%
2021-11-18 0.9858 1.0337 0.9629 0.9936 648.94万 0.79%
2021-11-17 1.0372 1.0864 0.9583 0.9867 814.85万 -4.87%
2021-11-16 1.0456 1.0563 1.0228 1.0363 385.44万 -0.89%
2021-11-15 1.0742 1.0809 1.0442 1.046 374.26万 -2.63%
2021-11-14 1.0553 1.1351 1.0233 1.0733 1943.99万 1.71%
2021-11-13 1.0338 1.2459 1.0309 1.0546 2618.22万 2.01%
2021-11-12 1.0564 1.0714 0.9812 1.035 671.04万 -2.03%
2021-11-11 1.0769 1.0857 1.0409 1.0565 697.6万 -1.89%
2021-11-10 1.0689 1.3619 1.0561 1.0767 4245.46万 0.73%
2021-11-09 1.0391 1.0701 1.0221 1.069 378.29万 2.88%
2021-11-08 0.9831 1.0486 0.9817 1.0389 296.48万 5.68%
2021-11-07 1.0173 1.0288 0.9686 0.9833 244.15万 -3.34%
2021-11-06 1.0157 1.0391 1.0033 1.0171 314.67万 0.14%
2021-11-05 1.054 1.0715 1.0028 1.0157 382.39万 -3.63%
2021-11-04 1.0775 1.1188 1.0284 1.054 687.12万 -2.18%
2021-11-03 1.0598 1.0945 1.0256 1.0785 1429.19万 1.76%
2021-11-02 0.98 1.0913 0.9798 1.062 2539.94万 8.37%
2021-11-01 0.9554 1.0374 0.9373 0.9798 2327.79万 2.55%
2021-10-31 0.9591 0.9745 0.9464 0.9554 1500.19万 -0.39%
2021-10-30 0.9151 1.0005 0.889 0.9592 2123.04万 4.82%
2021-10-29 0.9094 0.9515 0.8872 0.916 1725万 0.73%
2021-10-28 1.006 1.0485 0.9032 0.9106 1664.36万 -9.48%
2021-10-27 1.0247 1.0294 0.9928 1.0041 1435.39万 -2.01%
2021-10-26 1.0338 1.0622 1.0008 1.0247 1740.76万 -0.88%
2021-10-25 1.0699 1.0742 1.0315 1.0315 1625.21万 -3.59%
2021-10-24 1.0304 1.0849 1.0174 1.0704 1709.99万 3.88%
2021-10-23 1.0302 1.0596 1.0253 1.0292 1540.31万 -0.1%
2021-10-22 1.048 1.091 1.0173 1.0292 2258.98万 -1.79%
2021-10-21 1.0112 1.0602 1.001 1.0479 2104.2万 3.63%
2021-10-20 1.0156 1.0507 1.0002 1.0127 2298.22万 -0.29%
2021-10-19 1.0501 1.094 1.0016 1.0147 3461.02万 -3.37%
2021-10-18 1.0764 1.0904 1.031 1.0531 2766.72万 -2.16%
2021-10-17 1.0154 1.1525 0.9996 1.0756 3599.31万 5.93%
2021-10-16 0.9995 1.0196 0.9597 1.0154 2273.57万 1.59%
2021-10-15 0.9296 1.038 0.9274 0.9987 2431.44万 7.43%
2021-10-14 0.9109 0.9413 0.9086 0.9295 1776.72万 2.04%
2021-10-13 0.9476 0.9517 0.8964 0.9114 2464.33万 -3.82%
2021-10-12 0.9732 0.9732 0.9461 0.9477 2201.66万 -2.62%
2021-10-11 0.9345 1.1916 0.9329 0.9878 5742.76万 5.7%
2021-10-10 0.9345 1.1597 0.9339 1.1597 3153.55万 24.1%
2021-10-09 0.9332 0.9634 0.9034 0.9363 2086.87万 0.33%
2021-10-08 0.9369 0.9734 0.8935 0.934 2200.39万 -0.31%
2021-10-07 0.9321 0.9533 0.8902 0.9367 1932.6万 0.49%
2021-10-06 0.9628 0.9888 0.9318 0.9328 1785.5万 -3.12%
2021-10-05 1.007 1.0284 0.9509 0.9632 1010.38万 -4.35%
2021-10-04 1.0015 1.0349 0.9892 1.0067 903.34万 0.52%
2021-10-03 0.9607 1.0279 0.9581 1.0012 1392.01万 4.22%
2021-10-02 0.9081 0.9665 0.9034 0.9609 1209.75万 5.81%
2021-10-01 0.8927 0.917 0.8647 0.9082 1823.43万 1.74%
2021-09-30 0.8638 0.9372 0.8465 0.8944 1969.8万 3.54%
2021-09-29 0.9119 0.913 0.8604 0.8623 1805.8万 -5.44%
2021-09-28 0.9503 0.9862 0.9021 0.9126 2110.49万 -3.97%
2021-09-27 1.0004 1.0019 0.8758 0.9524 2174.41万 -4.8%
2021-09-26 1.0734 1.2131 0.9864 1.0009 4533.49万 -6.75%
2021-09-25 0.9421 1.1877 0.922 1.08 6053.3万 14.64%
2021-09-24 0.942 0.9899 0.9231 0.9414 3114.95万 -0.06%
2021-09-23 0.9297 0.9618 0.857 0.9416 2030.76万 1.28%
2021-09-22 0.9295 0.9963 0.891 0.9291 4349.55万 -0.04%
2021-09-21 1.0402 1.0576 0.8611 0.9255 3438.39万 -11.03%
2021-09-20 1.0604 1.0647 1.0056 1.0517 1823.9万 -0.82%
2021-09-19 1.1097 1.2196 1.0555 1.0637 3592.94万 -4.15%
2021-09-18 0.9897 1.2895 0.9683 1.1098 4290.33万 12.13%
2021-09-17 0.9921 1.0314 0.9678 0.9889 1368.8万 -0.32%
2021-09-16 0.9527 1.003 0.9281 0.9921 541.5万 4.14%
2021-09-15 0.9164 0.9589 0.9149 0.9536 533.84万 4.06%
2021-09-14 1.0005 1.0097 0.8734 0.9152 1035.77万 -8.53%
2021-09-13 1.0102 1.0279 0.9753 1.0003 487.78万 -0.98%
2021-09-12 0.9939 1.0757 0.9573 1.0107 950万 1.69%
2021-09-11 1.0873 1.0996 0.9695 0.9938 472.95万 -8.6%
2021-09-10 1.0508 1.1161 1.0269 1.0885 740.97万 3.59%
2021-09-09 1.1318 1.2364 0.9695 1.0508 1275.73万 -7.16%
2021-09-08 1.2707 1.4137 1.0437 1.1304 2843.81万 -11.04%
2021-09-07 1.2368 1.4123 1.2058 1.2719 4994.51万 2.84%
2021-09-06 1.1704 1.2377 1.1505 1.2375 1519.01万 5.73%
2021-09-05 1.1899 1.198 1.1547 1.1708 1071.99万 -1.61%
2021-09-04 1.1771 1.2559 1.1596 1.1901 2338.36万 1.1%
2021-09-03 1.1357 1.1815 1.1264 1.1769 1987.37万 3.63%
2021-09-02 1.1463 1.1545 1.1078 1.1357 1346.09万 -0.92%
2021-09-01 1.2017 1.2031 1.1358 1.1477 1821.04万 -4.49%
2021-08-31 1.1665 1.2286 1.1243 1.2029 2019.21万 3.12%
2021-08-30 1.2061 1.2719 1.1619 1.1661 2261.16万 -3.32%
2021-08-29 1.162 1.2061 1.1366 1.1977 1722.9万 3.07%
2021-08-28 1.1213 1.1788 1.0885 1.1621 1429.18万 3.64%
2021-08-27 1.2389 1.2408 1.0861 1.1219 2226.31万 -9.44%
2021-08-26 1.1185 1.2527 1.0867 1.2385 3114.55万 10.73%
2021-08-25 1.1961 1.2076 1.1185 1.1191 1979.72万 -6.44%
2021-08-24 1.2228 1.298 1.181 1.196 1976.66万 -2.19%
2021-08-23 1.1825 1.4516 1.1481 1.2214 5058.9万 3.29%
2021-08-22 1.1427 1.2085 1.0858 1.1825 2242.44万 3.48%
2021-08-21 1.1431 1.1567 1.0826 1.1435 2812.35万 0.03%
2021-08-20 0.9775 1.2534 0.9413 1.1387 7700.84万 16.49%
2021-08-19 1.0698 1.0912 0.9409 0.9784 1803.33万 -8.54%
2021-08-18 1.0504 1.0878 0.9635 1.07 1920.52万 1.87%
2021-08-17 1.0433 1.0988 1.0324 1.0526 2056.51万 0.89%
2021-08-16 1.0305 1.1751 0.9989 1.0433 3862.61万 1.24%
2021-08-15 0.9267 1.07 0.9173 1.0344 3173.76万 11.62%
2021-08-14 0.8666 0.9739 0.8456 0.9269 1570.17万 6.96%
2021-08-13 0.9071 0.9269 0.8506 0.8658 2188.63万 -4.55%
2021-08-12 0.8594 0.9376 0.8455 0.9068 1962.76万 5.52%
2021-08-11 0.8525 0.9572 0.8519 0.8597 2324.15万 0.84%
2021-08-10 0.8553 0.8688 0.7948 0.8523 1545.56万 -0.35%
2021-08-09 0.8829 0.9132 0.8544 0.8565 2015.69万 -2.99%
2021-08-08 0.844 0.9288 0.8389 0.8829 2701.8万 4.61%
2021-08-07 0.8278 0.8832 0.8005 0.8432 2195.75万 1.86%
2021-08-06 0.8348 0.867 0.7775 0.8268 2432.59万 -0.96%
2021-08-05 0.9284 0.9285 0.7848 0.8341 3448.02万 -10.16%
2021-08-04 0.7472 0.9745 0.7237 0.9284 6698.98万 24.25%
2021-08-03 0.7313 0.75 0.6968 0.747 1376.97万 2.15%
2021-08-02 0.7279 0.7611 0.7209 0.7309 1614.79万 0.41%
2021-08-01 0.702 0.7363 0.6936 0.728 1537.38万 3.7%
2021-07-31 0.7088 0.733 0.6827 0.7012 2152.45万 -1.07%
2021-07-30 0.6916 0.7138 0.6842 0.7097 1213.94万 2.62%
2021-07-29 0.7055 0.7281 0.6889 0.6916 1659.1万 -1.97%
2021-07-28 0.7164 0.7207 0.6502 0.7055 1459.42万 -1.52%
2021-07-27 0.6452 0.7474 0.6398 0.7167 1883.13万 11.08%
2021-07-26 0.6566 0.6631 0.6343 0.645 1613.83万 -1.77%
2021-07-25 0.6147 0.6833 0.6017 0.6566 1612.68万 6.82%
2021-07-24 0.6263 0.6278 0.6096 0.6148 900.06万 -1.84%
2021-07-23 0.6109 0.6273 0.5966 0.626 1424.36万 2.47%
2021-07-22 0.5667 0.615 0.5613 0.611 1645.34万 7.82%
2021-07-21 0.6255 0.6274 0.5446 0.5668 209.12万 -9.38%
2021-07-20 0.6776 0.6867 0.6151 0.6256 202.37万 -7.67%
2021-07-19 0.6834 0.7045 0.6676 0.6777 286.18万 -0.83%
2021-07-18 0.7029 0.7244 0.6633 0.6834 439.84万 -2.77%
2021-07-17 0.675 0.7479 0.6603 0.704 1010.08万 4.3%
2021-07-16 0.6959 0.7073 0.6553 0.6747 377.91万 -3.05%
2021-07-15 0.7246 0.7328 0.6625 0.6956 416.7万 -4%
2021-07-14 0.7141 0.7523 0.6774 0.7246 780.24万 1.47%
2021-07-13 0.6925 0.7888 0.6823 0.7137 1005.07万 3.06%
2021-07-12 0.6855 0.6971 0.657 0.6919 356.87万 0.93%
2021-07-11 0.7003 0.7085 0.6763 0.6844 263.65万 -2.27%
2021-07-10 0.7029 0.7038 0.6747 0.7002 232.32万 -0.38%
2021-07-09 0.7361 0.7467 0.6832 0.7029 451.87万 -4.51%
2021-07-08 0.7133 0.7626 0.704 0.737 679.81万 3.32%
2021-07-07 0.6988 0.7584 0.6931 0.7129 634.26万 2.02%
2021-07-06 0.7404 0.7574 0.6935 0.6981 879.81万 -5.71%
2021-07-05 0.7218 0.757 0.708 0.7413 550.65万 2.7%
2021-07-04 0.7003 0.7342 0.6897 0.722 548.08万 3.1%
2021-07-03 0.713 0.7155 0.6741 0.7004 1028.38万 -1.77%
2021-07-02 0.7107 0.7501 0.6988 0.7127 731.55万 0.28%
2021-07-01 0.7935 0.8067 0.7098 0.7107 1072.9万 -10.43%
2021-06-30 0.7829 0.8376 0.7568 0.7953 1351.11万 1.58%
2021-06-29 0.757 0.7909 0.7196 0.7831 1256.3万 3.45%
2021-06-28 0.6834 0.8338 0.6472 0.7527 2279.75万 10.14%
2021-06-27 0.721 0.7295 0.6469 0.6825 1574.12万 -5.34%
2021-06-26 0.7778 0.8429 0.7061 0.7208 2950.8万 -7.33%
2021-06-25 0.7923 0.8115 0.7566 0.7781 3501.43万 -1.79%
2021-06-24 0.7374 0.8705 0.7087 0.7926 4404.89万 7.49%
2021-06-23 0.8975 0.9116 0.6422 0.7389 4429.59万 -17.67%
2021-06-22 0.9415 1.0841 0.8269 0.9004 6296.18万 -4.37%
2021-06-21 1.0405 1.0426 0.8644 0.9387 5199.17万 -9.78%
2021-06-20 0.8552 1.1208 0.8297 1.0426 7366.58万 21.91%
2021-06-19 0.9938 0.9975 0.8546 0.8583 1878.4万 -13.63%
2021-06-18 1.0105 1.0586 0.9628 0.9972 4270.4万 -1.32%
2021-06-17 1.1446 1.1983 0.9972 1.0069 7535.01万 -12.03%
2021-06-16 0.8988 1.4034 0.8449 1.1377 1.6亿 26.58%
2021-06-15 0.7953 0.9269 0.7857 0.8985 3397.02万 12.98%
2021-06-14 0.8469 0.8708 0.7602 0.7963 4282万 -5.97%
2021-06-13 0.9515 0.9963 0.7887 0.8446 3971.42万 -11.23%
2021-06-12 1.3755 1.3755 0.9499 0.9499 1.1亿 -30.94%
2021-06-11 0.6541 1.5248 0.6296 1.3472 3.7亿 105.96%
2021-06-10 0.5703 0.6776 0.5653 0.655 1527.12万 14.85%
2021-06-09 0.7162 0.7163 0.549 0.5701 2883.23万 -20.4%
2021-06-08 0.7313 0.8405 0.6977 0.7162 1066.46万 -2.06%
2021-06-07 0.6767 0.7626 0.6292 0.7326 546.07万 8.26%
2021-06-06 0.7004 0.7488 0.6624 0.6769 288.08万 -3.36%
2021-06-05 0.7728 0.8031 0.6656 0.6972 419.96万 -9.78%
2021-06-04 0.7222 0.8685 0.7147 0.7716 2233.76万 6.84%
2021-06-03 0.6257 0.7915 0.6111 0.7231 733.02万 15.57%
2021-06-02 0.665 0.6797 0.6143 0.6241 668.68万 -6.15%
2021-06-01 0.6409 0.6896 0.6041 0.6662 1107.5万 3.95%
2021-05-31 0.6119 0.6677 0.5718 0.6416 965.23万 4.85%
2021-05-30 0.7302 0.7326 0.6049 0.611 980.4万 -16.32%
2021-05-29 0.822 0.8247 0.6592 0.73 2043.42万 -11.19%
2021-05-28 0.7694 0.8684 0.7388 0.8235 1747.89万 7.03%
2021-05-27 0.8891 0.8902 0.7397 0.7713 3322.57万 -13.25%
2021-05-26 0.5669 0.9787 0.546 0.8901 3132.89万 57.01%
2021-05-25 0.4742 0.6059 0.4424 0.5706 1365.81万 20.33%
2021-05-24 0.6534 0.6596 0.4594 0.475 1061.2万 -27.3%
2021-05-23 0.7139 0.7258 0.603 0.6526 1762.39万 -8.59%
2021-05-22 0.8554 0.8944 0.7102 0.7102 1447.95万 -16.97%
2021-05-21 0.8615 0.8866 0.7891 0.8502 3617.04万 -1.31%
2021-05-20 1.1551 1.1842 0.6222 0.8614 875.42万 -25.43%
2021-05-19 1.1553 1.1926 1.1332 1.1489 1557.8万 -0.55%
2021-05-18 1.3051 1.309 1.1373 1.1552 2493.72万 -11.49%
2021-05-17 1.2973 1.3513 1.2318 1.3051 2442.91万 0.6%
2021-05-16 1.3354 1.3509 1.2728 1.2974 2017.71万 -2.85%
2021-05-15 1.2677 1.3436 1.206 1.3355 2674.6万 5.35%
2021-05-14 1.3694 1.3694 1.1036 1.2726 1193.37万 -7.07%
2021-05-13 1.4018 1.4686 1.3666 1.3667 1281.12万 -2.5%
2021-05-12 1.5047 1.5071 1.3178 1.4018 1386.1万 -6.84%
2021-05-11 1.5546 1.5818 1.457 1.5062 387.23万 -3.11%
2021-05-10 1.5589 1.6117 1.4785 1.5564 397.24万 -0.16%
2021-05-09 1.6383 1.6583 1.5247 1.5577 457.15万 -4.92%
2021-05-08 1.6065 1.66 1.5251 1.6384 1149.38万 1.99%
2021-05-07 1.6747 1.6784 1.5969 1.6078 1244.18万 -3.99%
2021-05-06 1.5863 1.7065 1.5712 1.6784 1186.76万 5.81%
2021-05-05 1.7783 1.8996 1.5649 1.5827 1243.57万 -11%
2021-05-04 1.7126 1.8497 1.6924 1.7781 2010.08万 3.82%
2021-05-03 1.723 1.775 1.6444 1.7154 2225.11万 -0.44%
2021-05-02 1.7903 1.8521 1.7184 1.7232 1889.35万 -3.75%
2021-05-01 1.7413 1.8351 1.6415 1.7878 3033.76万 2.67%
2021-04-30 1.5952 1.7779 1.5928 1.7411 1264.73万 9.15%
2021-04-29 1.7338 1.7587 1.532 1.5951 836.72万 -8%
2021-04-28 1.4581 1.7798 1.4124 1.7316 1552.23万 18.76%
2021-04-27 1.4211 1.4896 1.2299 1.46 1343.97万 2.74%
2021-04-26 1.4292 1.5076 1.3465 1.4224 852.66万 -0.48%
2021-04-25 1.3543 1.4615 1.2911 1.4298 1609.99万 5.57%
2021-04-24 1.5042 1.52 1.2072 1.3542 1642.82万 -9.97%
2021-04-23 1.573 1.5829 1.4256 1.5063 2252.51万 -4.24%
2021-04-22 1.5348 1.6818 1.4757 1.5737 1264.7万 2.53%
2021-04-21 1.5567 1.6277 1.3867 1.5409 1488.95万 -1.01%
2021-04-20 1.6173 1.8015 1.5521 1.5521 981.48万 -4.03%
2021-04-19 2.0023 2.0446 1.5314 1.6176 1055.78万 -19.21%
2021-04-18 2.0458 2.1721 1.9935 2.0028 1372.37万 -2.1%
2021-04-17 2.2542 2.3463 1.9996 2.0458 1964.91万 -9.24%
2021-04-16 2.1089 2.3434 2.0995 2.254 1544.89万 6.88%
2021-04-15 2.0767 2.199 2.0548 2.1108 1276万 1.64%
2021-04-14 2.1486 2.2117 2.0139 2.0766 831.71万 -3.35%
2021-04-13 2.2378 2.3595 2.1401 2.1559 1461.03万 -3.66%
2021-04-12 2.2663 2.2765 2.1319 2.2416 2230.4万 -1.09%
2021-04-11 2.3777 2.3878 2.1924 2.2663 1316.94万 -4.69%
2021-04-10 2.2745 2.3963 2.2407 2.3776 1705.22万 4.53%
2021-04-09 2.1532 2.3064 2.0443 2.2747 1892.19万 5.64%
2021-04-08 2.4093 2.6115 2.0634 2.1528 1995.14万 -10.65%
2021-04-07 2.5066 2.6332 2.3328 2.4094 2342.92万 -3.88%
2021-04-06 2.1988 2.6524 2.1702 2.5039 3061.42万 13.88%
2021-04-05 2.2708 2.3115 2.0826 2.1986 1261.48万 -3.18%
2021-04-04 2.2376 2.4048 2.1457 2.2703 1199.87万 1.46%
2021-04-03 2.1713 2.399 2.1527 2.2365 2498.49万 3%
2021-04-02 2.1433 2.2177 2.0561 2.1689 1878.85万 1.19%
2021-04-01 2.2251 2.2846 2.1109 2.1437 1453.39万 -3.66%
2021-03-31 2.3337 2.3986 2.2251 2.2251 2059.35万 -4.65%
2021-03-30 2.3563 2.4488 2.1519 2.3395 1933.86万 -0.71%
2021-03-29 2.0351 2.4271 2.0319 2.3564 2854.98万 15.79%
2021-03-28 1.8761 2.154 1.8645 2.0356 1998.19万 8.5%
2021-03-27 1.7002 1.9192 1.6687 1.8767 1841.57万 10.38%
2021-03-26 2.0749 2.0912 1.6613 1.7019 1089.3万 -17.98%
2021-03-25 2.0739 2.1926 1.9775 2.0762 1461.45万 0.11%
2021-03-24 2.3512 2.359 1.927 2.0758 1312.39万 -11.71%
2021-03-23 2.2873 2.4472 2.1316 2.3572 2571.18万 3.06%
2021-03-22 2.2279 2.335 2.0189 2.2675 1692.89万 1.78%
2021-03-21 2.3524 2.3705 2.1862 2.224 1194.55万 -5.46%
2021-03-20 2.5055 2.5141 2.2707 2.35 1588.42万 -6.21%
2021-03-19 2.5984 2.8663 2.4329 2.5107 3571.83万 -3.38%
2021-03-18 2.4223 2.9932 2.253 2.5985 6581.81万 7.27%
2021-03-17 2.1593 2.4321 1.9389 2.4312 2674.67万 12.59%
2021-03-16 1.9369 2.363 1.9146 2.1535 3818.43万 11.18%
2021-03-15 1.9146 2.2456 1.8901 1.9373 2818.68万 1.19%
2021-03-14 1.8175 1.9675 1.7968 1.917 3170.89万 5.47%
2021-03-13 1.5944 2.0392 1.5935 1.8243 4210.69万 14.42%
2021-03-12 1.6015 1.6838 1.4766 1.5945 3231.47万 -0.44%
2021-03-11 1.5027 1.6465 1.4064 1.6017 2581.05万 6.59%
2021-03-10 1.3511 1.5621 1.3423 1.504 1406.79万 11.32%
2021-03-09 1.3869 1.419 1.3259 1.3553 828.7万 -2.28%
2021-03-08 1.3514 1.4431 1.3465 1.3898 527.84万 2.84%
2021-03-07 1.3938 1.442 1.3344 1.35 684.64万 -3.14%
2021-03-06 1.5418 1.5434 1.3426 1.3875 2607.31万 -10.01%
2021-03-05 1.5982 1.8252 1.5298 1.5415 2389.43万 -3.55%
2021-03-04 1.5356 1.7599 1.401 1.5977 2724.77万 4.04%
2021-03-03 1.3988 1.5938 1.3501 1.534 2731.6万 9.67%
2021-03-02 1.178 1.4376 1.1589 1.3993 2329.98万 18.79%
2021-03-01 1.3804 1.4894 1.171 1.1753 1589.08万 -14.86%
2021-02-28 1.4203 1.5131 1.2928 1.3792 1030.98万 -2.89%
2021-02-27 1.6703 1.693 1.2871 1.4201 655.11万 -14.98%
2021-02-26 1.6131 1.7156 1.47 1.6703 739.06万 3.55%
2021-02-25 1.5087 1.7673 1.3194 1.61 1380.65万 6.71%
2021-02-24 1.7689 1.8168 1.1998 1.5271 1891.92万 -13.67%
2021-02-23 2.0845 2.0896 1.5046 1.7696 1792.25万 -15.11%
2021-02-22 2.0331 2.1557 1.7572 2.0845 2895.78万 2.53%
2021-02-21 2.4372 2.4455 2.0004 2.0331 2009.8万 -16.58%
2021-02-20 1.8491 2.6793 1.8094 2.4353 4492万 31.7%
2021-02-19 1.6875 2.0487 1.6592 1.8491 3540.85万 9.58%
2021-02-18 1.5087 1.7564 1.3633 1.6851 2521.87万 11.69%
2021-02-17 1.606 1.668 1.4097 1.5059 872.74万 -6.23%
2021-02-16 1.6172 1.6964 1.3242 1.6141 1437.53万 -0.19%
2021-02-15 1.8923 1.9925 1.5767 1.6214 1446.58万 -14.32%
2021-02-14 1.8145 1.9404 1.6657 1.893 1544.07万 4.33%
2021-02-13 1.7923 2.1006 1.7138 1.8173 1723.08万 1.39%
2021-02-12 1.5785 1.8893 1.566 1.7923 1699.07万 13.54%
2021-02-11 1.6606 1.8978 1.5219 1.5822 1758.73万 -4.72%
2021-02-10 1.4662 1.6791 1.4038 1.6674 1240.08万 13.72%
2021-02-09 1.3298 1.5747 1.2539 1.4678 1135.76万 10.38%
2021-02-08 1.2747 1.5337 1.2323 1.3296 3157.53万 4.31%
2021-02-07 1.1241 1.5211 1.1032 1.2747 6115.64万 13.4%
2021-02-06 0.8524 1.1537 0.845 1.1241 4432.4万 31.87%
2021-02-05 0.8907 0.9033 0.8371 0.8523 1415.86万 -4.31%
2021-02-04 0.8246 0.899 0.8096 0.8904 1404.01万 7.98%
2021-02-03 0.8063 0.8789 0.788 0.8248 951.95万 2.29%
2021-02-02 0.7759 0.8458 0.7741 0.8034 1221.34万 3.54%
2021-02-01 0.8413 0.8415 0.772 0.7761 1013.7万 -7.75%
2021-01-31 0.7497 0.8772 0.734 0.8415 1822.27万 12.24%
2021-01-30 0.8417 0.845 0.7349 0.7484 784.04万 -11.08%
2021-01-29 0.8551 0.8868 0.7948 0.8419 1384.21万 -1.54%
2021-01-28 0.7978 0.9456 0.7545 0.854 2003.04万 7.04%
2021-01-27 0.7897 0.8447 0.7362 0.7977 1591.12万 1.01%
2021-01-26 0.6794 0.8493 0.653 0.79 1547.49万 16.28%
2021-01-25 0.699 0.7292 0.6687 0.6797 539.76万 -2.76%
2021-01-24 0.7133 0.7844 0.6683 0.6979 527.1万 -2.16%
2021-01-23 0.6262 0.7426 0.5587 0.7148 738.38万 14.15%
2021-01-22 0.5747 0.6597 0.5592 0.6245 460.14万 8.67%
2021-01-21 0.6622 0.6719 0.5716 0.5752 385.89万 -13.14%
2021-01-20 0.6941 0.727 0.6504 0.6625 1281.8万 -4.55%
2021-01-19 0.613 0.7658 0.588 0.6946 1427.43万 13.31%
2021-01-18 0.6176 0.6397 0.5488 0.6124 1036.4万 -0.84%
2021-01-17 0.5201 0.6315 0.5101 0.6176 1048.86万 18.75%
2021-01-16 0.5257 0.5603 0.5073 0.5195 801.56万 -1.18%
2021-01-15 0.5099 0.5485 0.5016 0.5265 764.17万 3.26%
2021-01-14 0.4651 0.519 0.4572 0.5111 675.82万 9.89%
2021-01-13 0.4756 0.509 0.4378 0.4656 758.29万 -2.1%
2021-01-12 0.5869 0.5911 0.4653 0.4748 649.91万 -19.1%
2021-01-11 0.6027 0.643 0.5654 0.5869 821.86万 -2.62%
2021-01-10 0.5222 0.6434 0.5041 0.6027 1037.26万 15.42%
2021-01-09 0.5745 0.5799 0.5108 0.5236 674.08万 -8.86%
2021-01-08 0.5385 0.5773 0.512 0.5751 843.86万 6.8%
2021-01-07 0.4958 0.5453 0.4785 0.5385 366.82万 8.61%
2021-01-06 0.4458 0.4985 0.4316 0.4967 209.37万 11.42%
2021-01-05 0.4569 0.531 0.4214 0.4469 419.84万 -2.19%
2021-01-04 0.4607 0.4726 0.4442 0.4566 230.25万 -0.89%
2021-01-03 0.496 0.52 0.4462 0.4613 196.35万 -7%
2021-01-02 0.4425 0.4972 0.4397 0.4955 233.71万 11.98%
2021-01-01 0.4512 0.4789 0.4373 0.4425 171.83万 -1.93%

回顶部