kp3r币今日最新价格 实时

$ 54.96 涨幅：-5.51%
更新时间：2024-07-05 06:35:05

24H最高/最低价格

H：¥510.8699 / $70.27
L：¥478.1545 / $65.77

2023年最高价格/最低价格

H：¥708.96 / $97.52 (2023-03-01)
L：¥732.75 / $100.79 (2023-02-21)

历史最高/最低价格

H：¥14507.7 / $1995.53
L：¥176.1545 / $24.23

Keep3rV1交易平台推荐

欧易OKX 币安Binance
kp3r走势图加载中...
  • kp3r币历史价格表
  • kp3r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 79.5554 83.8536 77.8766 81.4185 413.24万 2.34%
2023-12-30 81.5629 82.3546 78.4127 79.6921 294.6万 -2.29%
2023-12-29 85.1213 86.6699 80.1091 81.7799 454.85万 -3.93%
2023-12-28 78.9208 93.3735 78.7861 85.1213 1822.32万 7.86%
2023-12-27 80.4751 80.5982 77.2809 78.9199 379.77万 -1.93%
2023-12-26 82.5813 84.5063 76.7824 80.6436 822.54万 -2.35%
2023-12-25 71.9386 88.0989 71.7401 82.5813 1345.77万 14.79%
2023-12-24 73.3753 73.3753 70.4151 71.8914 181.87万 -2.02%
2023-12-23 70.2825 73.7254 70.0237 73.4624 317.86万 4.52%
2023-12-22 70.0702 71.0209 68.0062 70.2341 242.42万 0.23%
2023-12-21 68.1853 70.4261 66.3279 70.1354 213.97万 2.86%
2023-12-20 66.4014 70.6361 65.6207 67.8905 231.45万 2.24%
2023-12-19 70.0872 70.5637 64.3331 66.4193 252.67万 -5.23%
2023-12-18 72.2145 72.3198 69.115 70.2015 230.95万 -2.79%
2023-12-17 71.7881 72.5126 70.2473 72.4054 188.94万 0.86%
2023-12-16 72.6681 75.1113 71.3309 71.6148 270.58万 -1.45%
2023-12-15 73.0099 74.3306 71.6971 72.6911 301.96万 -0.44%
2023-12-14 72.9809 74.3162 69.2629 72.8492 353.61万 -0.18%
2023-12-13 74.8759 76.0169 72.1072 72.822 311.3万 -2.74%
2023-12-12 82.1795 82.236 72.8393 74.8467 544.96万 -8.92%
2023-12-11 78.8072 90.0517 78.4994 82.0756 1290.45万 4.15%
2023-12-10 76.0387 80.4278 75.8961 78.7481 422.14万 3.56%
2023-12-09 75.7271 77.948 74.551 76.0387 343.4万 0.41%
2023-12-08 76.8835 77.3758 73.8132 75.766 335.59万 -1.45%
2023-12-07 74.6336 79.0206 73.9704 76.5833 726.39万 2.61%
2023-12-06 72.9344 75.3303 72.2487 74.0009 267.26万 1.46%
2023-12-05 74.0469 76.5657 72.4393 72.8876 374.06万 -1.57%
2023-12-04 74.2606 75.3707 73.0124 73.9624 287.55万 -0.4%
2023-12-03 71.9214 76.2108 71.4025 74.3017 454.42万 3.31%
2023-12-02 70.4096 79.136 70.4096 71.9257 1067.79万 2.15%
2023-12-01 69.7961 70.8414 68.9565 70.4096 204.39万 0.88%
2023-11-30 69.6539 72.9733 69.3246 69.7417 303.43万 0.13%
2023-11-29 69.6936 71.5154 67.9162 69.6414 363.19万 -0.07%
2023-11-28 75.7628 75.9492 69.8209 69.8209 610.18万 -7.84%
2023-11-27 69.9922 79.6509 69.8346 75.7628 820.8万 8.24%
2023-11-26 71.5237 71.6532 69.3901 69.7732 227.37万 -2.45%
2023-11-25 69.2639 71.7644 68.9032 71.5237 256.94万 3.26%
2023-11-24 69.5419 72.296 68.8172 68.962 323.29万 -0.83%
2023-11-23 71.0039 71.2415 65.3833 69.5419 436.43万 -2.06%
2023-11-22 75.8385 77.0821 69.5287 71.1086 579.95万 -6.24%
2023-11-21 77.4337 78.3335 74.0882 75.8385 637.43万 -2.06%
2023-11-20 75.1183 80.1138 71.5944 77.1633 924.56万 2.72%
2023-11-19 88.2048 88.3197 72.7688 75.1183 1853.36万 -14.84%
2023-11-18 71.0982 94.6286 71.0982 89.1621 4369.13万 25.41%
2023-11-17 71.0764 77.747 68.0661 71.0982 975.15万 0.03%
2023-11-16 65.3347 72.362 62.4846 71.4873 738.95万 9.42%
2023-11-15 70.9329 70.9712 63.3047 65.5619 718.31万 -7.57%
2023-11-14 92.8684 92.8684 69.1945 71.5832 2517.98万 -22.92%
2023-11-13 59.4345 104.19 59.4345 92.8684 7022.38万 56.25%
2023-11-12 56.3395 59.391 56.1497 59.391 304.66万 5.42%
2023-11-11 58.0927 60.2055 54.2111 56.5863 579.56万 -2.59%
2023-11-10 53.0848 59.5293 53.0848 58.021 441.08万 9.3%
2023-11-05 50.4228 53.9883 49.137 51.4891 329.59万 2.11%
2023-11-04 47.9959 50.2809 47.4639 50.2809 209.75万 4.76%
2023-11-03 47.256 50.1827 47.256 47.9959 166.43万 1.57%
2023-11-02 47.5684 48.4014 47.0125 47.297 142.23万 -0.57%
2023-11-01 49.341 50.4644 46.8663 47.7607 183.5万 -3.2%
2023-10-31 49.166 50.4325 48.7331 49.4015 206.31万 0.48%
2023-10-30 48.1928 49.3486 47.2326 49.221 134.88万 2.13%
2023-10-29 47.357 48.2546 46.0036 48.2032 125.47万 1.79%
2023-10-28 47.068 48.4848 46.9002 47.2994 127.57万 0.49%
2023-10-27 48.3096 49.485 46.3801 46.9215 173.01万 -2.87%
2023-10-26 47.1246 48.4067 46.9261 48.2905 165.84万 2.47%
2023-10-25 46.7567 49.8335 46.5178 47.1451 307.54万 0.83%
2023-10-24 46.5433 47.6274 46.4553 46.819 159.98万 0.59%
2023-10-23 46.8622 47.2901 46.1089 46.5539 155.53万 -0.66%
2023-10-22 46.0507 47.1477 45.9676 46.7544 142.5万 1.53%
2023-10-21 45.536 47.1809 44.3576 46.0658 233.2万 1.16%
2023-10-20 45.156 46.1385 43.8395 45.6116 190.85万 1.01%
2023-10-19 43.8207 45.7795 43.8157 45.1951 189.26万 3.14%
2023-10-18 44.2815 45.0566 43.8501 43.8501 128.49万 -0.97%
2023-10-17 45.2454 46.1536 44.1833 44.1833 165.33万 -2.35%
2023-10-16 43.9369 45.7981 43.9369 45.0963 195.08万 2.64%
2023-10-15 42.7557 44.2869 42.5634 43.9186 124.13万 2.72%
2023-10-14 42.3142 42.7396 41.9381 42.6159 94.72万 0.71%
2023-10-12 42.6893 43.6081 41.7389 42.8142 134.36万 0.29%
2023-10-11 42.9216 43.1547 42.2017 42.6893 114.78万 -0.54%
2023-10-10 45.1579 45.1824 42.8723 42.982 119.22万 -4.82%
2023-10-09 45.5753 45.9062 45.0223 45.0355 95.78万 -1.18%
2023-10-08 45.6677 46.2905 45.444 45.5601 117.62万 -0.24%
2023-10-07 45.7383 45.8361 44.828 45.725 182.46万 -0.03%
2023-10-06 44.1027 46.2481 43.999 45.7311 265.68万 3.69%
2023-10-05 45.1488 45.3856 44.1049 44.1958 144.32万 -2.11%
2023-10-04 46.978 47.0431 45.1624 45.1624 131.1万 -3.86%
2023-10-03 47.2894 48.332 46.9247 47.1088 164.57万 -0.38%
2023-10-02 46.7204 48.2381 46.6251 47.2297 150.03万 1.09%
2023-10-01 47.3844 47.392 46.468 46.7094 121.72万 -1.42%
2023-09-30 47.9608 48.1668 46.4281 47.5447 278.33万 -0.87%
2023-09-29 44.0855 48.2306 43.4317 47.9106 552.46万 8.68%
2023-09-28 44.2948 45.1541 43.7209 44.0763 227.22万 -0.49%
2023-09-27 44.3968 51.852 44.0596 44.3186 1329.59万 -0.18%
2023-09-26 43.314 47.1038 42.9668 44.2262 511.49万 2.11%
2023-09-25 42.8099 43.3435 42.7605 43.2122 93.41万 0.94%
2023-09-24 42.9099 43.3455 42.7351 42.7961 79.46万 -0.27%
2023-09-23 42.5551 42.9869 42.3341 42.9401 80.31万 0.9%
2023-09-22 43.2253 43.7477 42.1799 42.5551 115.01万 -1.55%
2023-09-21 44.4706 44.4706 43.0011 43.1637 101.57万 -2.94%
2023-09-20 44.605 44.638 43.2325 44.4706 121.11万 -0.3%
2023-09-19 44.9608 44.9608 43.3736 44.6549 173.73万 -0.68%
2023-09-18 45.622 45.7973 44.2719 44.9608 171.03万 -1.45%
2023-09-17 44.1776 46.2526 44.0065 45.6481 207.81万 3.33%
2023-09-16 42.3283 44.5945 42.2117 44.2903 293.98万 4.64%
2023-09-15 41.8623 42.7793 41.6809 42.3242 98.25万 1.1%
2023-09-14 42.9198 42.9523 41.2084 41.8623 133.53万 -2.46%
2023-09-13 42.3706 43.7179 41.4328 42.8553 162.3万 1.14%
2023-09-12 44.7427 44.8133 42.2033 42.3706 141.27万 -5.3%
2023-09-11 46.4622 46.5852 44.4609 44.7435 130.7万 -3.7%
2023-09-10 47.2717 48.9818 46.1751 46.4622 267.69万 -1.71%
2023-09-09 45.5209 47.9896 45.1399 47.2352 269.66万 3.77%
2023-09-08 43.344 46.0805 43.2617 45.5209 290.74万 5.02%
2023-09-07 43.3706 43.7193 43.0588 43.2614 123.01万 -0.25%
2023-09-06 43.2172 48.3158 42.817 43.3706 776.78万 0.35%
2023-09-05 43.1611 43.7327 42.7896 43.2172 120.6万 0.13%
2023-09-04 43.4105 43.4796 42.6415 43.1611 92.4万 -0.57%
2023-09-03 43.6303 43.657 42.8165 43.4105 113.4万 -0.5%
2023-09-02 45.483 45.4884 43.3967 43.6298 120.76万 -4.07%
2023-09-01 45.3291 46.5715 45.3 45.4583 96.21万 0.29%
2023-08-31 46.1817 46.8182 45.3167 45.3167 114.52万 -1.87%
2023-08-30 45.6321 47.0225 44.5627 46.1817 133.82万 1.2%
2023-08-29 45.2663 46.5882 44.7418 45.6248 165.27万 0.79%
2023-08-28 44.4749 45.4785 43.9999 45.2663 102.21万 1.78%
2023-08-27 44.1765 45.6124 43.9477 44.5083 102.2万 0.75%
2023-08-26 44.9716 46.0758 44.0169 44.1765 134.02万 -1.77%
2023-08-25 45.7336 47.0169 44.9614 45.0117 111.97万 -1.58%
2023-08-24 44.3802 45.8945 44.0116 45.7336 117.2万 3.05%
2023-08-22 46.0514 47.0016 44.7015 44.7655 101.13万 -2.79%
2023-08-21 46.2927 46.5861 45.917 46.0464 94.54万 -0.53%
2023-08-20 45.3679 46.3888 45.1555 46.183 145.87万 1.8%
2023-08-19 49.1401 49.1401 45.0513 45.3482 220.01万 -7.72%
2023-08-18 50.2116 50.7408 49.056 49.1401 161.32万 -2.13%
2023-08-17 54.6036 54.6885 50.1326 50.3706 209.07万 -7.75%
2023-08-16 54.1489 55.4717 54.0118 54.64 189.67万 0.91%
2023-08-15 53.6019 54.3653 53.2938 54.2732 130.12万 1.25%
2023-08-03 55.1659 56.4529 54.9393 54.9984 177.7万 -0.3%
2023-08-02 57.1339 57.6176 54.7179 55.1516 241.23万 -3.47%
2023-08-01 62.8165 64.4989 57.0439 57.1191 818.23万 -9.07%
2023-07-31 55.0744 68.6937 54.9747 62.9808 2174.28万 14.36%
2023-07-30 55.1306 55.3567 54.7744 55.0763 107.33万 -0.1%
2023-07-29 55.4353 55.9895 54.8423 55.1116 101.53万 -0.58%
2023-07-28 54.6196 56.9536 54.2081 55.4338 162.06万 1.49%
2023-07-27 53.8077 54.6481 53.347 54.6196 88.69万 1.51%
2023-07-26 53.101 54.9209 52.3885 53.8005 137.56万 1.32%
2023-07-25 55.5628 56.1778 53.0522 53.089 124.36万 -4.45%
2023-07-24 55.5525 55.7253 54.4417 55.5704 112.25万 0.03%
2023-07-23 56.6555 57.0417 55.5482 55.5527 129.27万 -1.95%
2023-07-22 57.0818 57.7991 56.4489 56.6492 107.35万 -0.76%
2023-07-21 56.9849 58.6117 56.6785 57.11 154.67万 0.22%
2023-07-20 56.7459 57.4094 56.0507 56.9859 117.87万 0.42%
2023-07-19 57.1805 58.1048 56.3285 56.7382 142.91万 -0.77%
2023-07-18 57.0335 58.3335 56.2155 57.1816 179.64万 0.26%
2023-07-17 57.2324 57.6031 56.5248 57.0136 122.3万 -0.38%
2023-07-16 60.0378 60.6591 55.9721 57.2248 178.23万 -4.69%
2023-07-15 58.2355 60.6473 58.2355 60.0664 245.54万 3.14%
2023-07-14 56.9615 58.3821 56.2391 58.2976 134.04万 2.35%
2023-07-13 57.8113 58.4718 56.864 56.9598 216.98万 -1.47%
2023-07-11 56.6684 57.2797 54.1835 56.4491 216.74万 -0.39%
2023-07-10 55.7835 56.7123 54.785 56.6546 107.56万 1.56%
2023-07-09 55.0341 56.4287 54.4568 55.7841 118.58万 1.36%
2023-07-08 55.6147 56.6267 54.0596 55.0321 132.33万 -1.05%
2023-07-07 55.6216 57.4234 54.5294 55.6024 159.94万 -0.03%
2023-07-05 56.7127 64.2327 56.1792 60.4226 533.2万 6.54%
2023-07-04 54.2552 57.2422 53.8398 56.6976 176.13万 4.5%
2023-07-03 55.1692 55.3473 53.7859 54.2566 101.58万 -1.65%
2023-07-02 53.1688 55.4156 53.0298 55.1598 128.27万 3.74%
2023-07-01 53.8778 55.5102 52.1922 53.1759 172.48万 -1.3%
2023-06-30 54.2481 55.0551 52.1994 53.8787 136.5万 -0.68%
2023-06-28 56.0357 56.0444 53.9866 54.7986 166.21万 -2.21%
2023-06-26 54.2979 59.1768 54.0995 56.7708 406.14万 4.55%
2023-06-25 55.0679 56.1876 54.1197 54.2912 237.81万 -1.41%
2023-06-22 50.9836 54.2994 50.8257 54.0397 164.57万 5.99%
2023-06-21 51.2601 52.0808 50.4439 50.9986 99.31万 -0.51%
2023-06-20 51.9046 53.055 50.8717 51.2705 107.2万 -1.22%
2023-06-19 52.0222 52.1286 51.2464 51.9235 84.27万 -0.19%
2023-06-18 50.7774 53.1644 50.7322 52.0284 114.61万 2.46%
2023-06-17 49.712 51.1655 49.3259 50.8224 113.29万 2.23%
2023-06-16 53.1715 53.4228 49.1916 49.7104 139.49万 -6.51%
2023-06-15 51.587 53.3718 51.5415 53.1864 93.76万 3.1%
2023-06-14 50.9798 53.4658 50.5373 51.5806 126.47万 1.18%
2023-06-13 51.9894 53.4129 50.8501 50.9794 105.63万 -1.94%
2023-06-12 50.9827 52.8091 50.5974 52.003 110.28万 2%
2023-06-11 59.0961 59.4965 50.9286 51.0654 230.76万 -13.59%
2023-06-10 59.2574 60.3096 58.4837 59.087 121.48万 -0.29%
2023-06-09 58.2323 59.2842 58.0814 59.2842 108.74万 1.81%
2023-06-08 60.2896 62.3899 58.1759 58.2195 118.75万 -3.43%
2023-06-07 61.3518 61.3518 58.195 60.2775 210.65万 -1.75%
2023-06-06 66.579 67.4134 60.726 60.726 136.57万 -8.79%
2023-06-05 67.6307 67.755 66.2488 66.5755 108.54万 -1.56%
2023-06-04 64.644 67.9011 64.6377 67.6398 170.07万 4.63%
2023-06-03 63.5158 65.261 63.3736 64.6485 105.31万 1.78%
2023-06-02 64.1638 64.4546 62.9797 63.5278 128.93万 -0.99%
2023-06-01 67.5155 67.9119 64.1345 64.1655 117.55万 -4.96%
2023-05-31 66.4422 69.4081 66.4276 67.5184 200.17万 1.62%
2023-05-30 65.1758 67.2032 64.7355 66.4299 142.93万 1.92%
2023-05-29 63.5384 65.6538 63.2288 65.1728 119.92万 2.57%
2023-05-28 62.688 65.8463 62.5485 63.5609 196.87万 1.39%
2023-05-27 61.895 62.9392 61.6382 62.6997 95.85万 1.3%
2023-05-26 62.4766 62.7558 61.3997 61.9158 112.92万 -0.9%
2023-05-25 64.8141 65.1929 62.2561 62.461 107.04万 -3.63%
2023-05-24 64.0933 65.8006 64.0933 64.822 97.43万 1.14%
2023-05-23 64.6117 64.7777 63.4247 64.1125 94.12万 -0.77%
2023-05-22 65.6364 67.1818 64.6052 64.65 156.68万 -1.5%
2023-05-21 64.665 65.6943 64.4042 65.5561 115.38万 1.38%
2023-05-20 64.7162 65.2284 63.4157 64.6299 106.48万 -0.13%
2023-05-19 63.6709 65.5724 63.6697 64.696 117.52万 1.61%
2023-05-18 64.8807 65.461 63.4408 63.6781 100.45万 -1.85%
2023-05-17 65.1871 65.6924 64.0878 64.8927 100.71万 -0.45%
2023-05-16 64.9306 65.693 63.8479 65.1931 104.77万 0.4%
2023-05-15 63.5889 64.9467 63.2973 64.9297 87.4万 2.11%
2023-05-14 62.8694 64.3493 62.1369 63.5852 105.78万 1.14%
2023-05-13 62.5473 63.9323 60.6315 62.8682 141.34万 0.51%
2023-05-12 65.9386 66.1844 62.0287 62.5561 158.71万 -5.13%
2023-05-11 64.3017 66.4519 63.8802 65.9363 185.7万 2.54%
2023-05-10 65.5831 66.175 62.624 64.2951 208.16万 -1.96%
2023-05-08 68.5669 70.7912 68.5184 70.0359 186.56万 2.14%
2023-05-07 71.8731 72.7945 68.5274 68.571 212.59万 -4.59%
2023-05-06 71.5899 72.8211 70.7592 71.8542 182.36万 0.37%
2023-05-05 70.8033 73.4111 70.6895 71.5987 182.42万 1.12%
2023-05-04 72.3175 72.6225 70.5178 70.8504 162.99万 -2.03%
2023-05-03 71.3291 73.486 71.0304 72.3073 203.71万 1.37%
2023-05-02 74.5159 74.9962 71.3221 71.3225 195.6万 -4.29%
2023-05-01 74.9824 75.1574 73.7943 74.5201 142.77万 -0.62%
2023-04-30 73.9695 77.0708 73.8274 74.9804 321.92万 1.37%
2023-04-29 74.5938 75.3071 73.1449 73.9524 212.29万 -0.86%
2023-04-28 75.9647 77.254 71.232 74.624 502.93万 -1.76%
2023-04-27 72.315 76.401 72.0921 76.0248 295.81万 5.13%
2023-04-26 72.2275 73.4705 71.6416 72.2742 250.66万 0.06%
2023-04-25 73.3124 74.1223 72.1078 72.2132 285.28万 -1.5%
2023-04-24 74.5176 75.3127 73.0691 73.3121 205.89万 -1.62%
2023-04-23 75.817 75.929 72.1235 74.5407 260.03万 -1.68%
2023-04-22 76.3653 77.8278 75.2664 75.8059 310.07万 -0.73%
2023-04-21 79.2577 79.644 75.8686 76.332 334.14万 -3.69%
2023-04-20 83.5134 84.372 78.9064 79.24 381.35万 -5.12%
2023-04-19 81.6507 84.2463 80.8288 83.5289 374.22万 2.3%
2023-04-18 83.5468 84.4465 81.3728 81.6502 390.28万 -2.27%
2023-04-17 83.9237 84.5747 82.2716 83.543 316.8万 -0.45%
2023-04-16 81.8809 84.4837 81.7697 83.9168 392.33万 2.49%
2023-04-15 81.5521 85.8018 81.5519 81.8335 753.96万 0.35%
2023-04-14 81.3836 82.3292 79.8923 81.6498 519.6万 0.33%
2023-04-13 82.7877 83.1036 79.686 81.3891 534.49万 -1.69%
2023-04-12 81.6775 84.1658 81.4309 82.7613 857.52万 1.33%
2023-04-11 82.8738 107.11 81.0006 81.8044 8415.49万 -1.29%
2023-04-10 79.3522 86.1695 78.6829 82.9352 1157.91万 4.52%
2023-04-09 79.2179 80.5149 78.6306 79.3034 285.7万 0.11%
2023-04-08 79.5899 80.8624 78.7616 79.2738 259.31万 -0.4%
2023-04-07 79.0532 80.3025 78.5068 79.5891 264.49万 0.68%
2023-04-06 79.2055 80.9883 78.2721 78.8693 295.56万 -0.42%
2023-04-05 80.4735 81.1547 78.299 79.146 314.38万 -1.65%
2023-04-04 80.3875 81.3411 78.8484 80.455 278.06万 0.08%
2023-04-03 82.2101 83.3978 79.6949 80.3536 214.41万 -2.26%
2023-04-02 83.7297 84.8563 81.9486 82.2074 308.03万 -1.82%
2023-04-01 82.3441 84.9007 80.6117 83.7196 350.2万 1.67%
2023-03-31 80.5881 83.7173 80.2753 82.3359 370.87万 2.17%
2023-03-30 77.6874 80.9658 76.8837 80.587 257.53万 3.73%
2023-03-29 77.5813 78.3122 76.2441 77.7112 285.87万 0.17%
2023-03-28 80.6951 81.7601 76.6281 77.575 330.37万 -3.87%
2023-03-27 79.0126 82.6659 77.0332 80.7006 313.98万 2.14%
2023-03-26 79.293 79.3376 77.2312 79.0236 235.38万 -0.34%
2023-03-25 82.1 82.24 79.0766 79.2997 308.78万 -3.41%
2023-03-24 82.9584 83.7554 77.9214 82.1192 392.09万 -1.01%
2023-03-23 83.7243 84.7614 82.8037 82.9666 362.04万 -0.9%
2023-03-22 84.6044 84.9089 80.4706 83.7537 318.81万 -1.01%
2023-03-21 87.1094 88.142 84.4035 84.5957 520.49万 -2.89%
2023-03-20 85.2219 87.2425 83.518 87.0489 336.45万 2.14%
2023-03-19 83.0774 89.0334 82.7611 85.2197 449.72万 2.58%
2023-03-18 81.9889 86.307 80.3258 83.0866 365.57万 1.34%
2023-03-17 80.6007 82.4455 77.8767 81.9696 328.99万 1.7%
2023-03-16 89.0035 89.1745 80.3076 80.7982 438.32万 -9.22%
2023-03-15 83.2231 89.303 82.0942 89.0079 507.75万 6.95%
2023-03-14 74.7125 84.3548 74.6346 83.3358 472.08万 11.54%
2023-03-13 71.8911 76.1709 71.5221 74.7071 242.94万 3.92%
2023-03-12 75.178 77.321 71.7737 71.8857 364.28万 -4.38%
2023-03-11 81.7162 81.7707 71.5074 75.1588 538.8万 -8.02%
2023-03-10 84.2365 85.1289 79.9611 81.6875 329.09万 -3.03%
2023-03-09 87.2584 87.4515 82.5379 84.22 396.53万 -3.48%
2023-03-08 90.4771 91.9839 85.1652 87.2511 451.26万 -3.57%
2023-03-07 89.2544 93.7174 87.2058 90.5077 850.55万 1.4%
2023-03-06 86.2841 91.8409 84.2419 89.3871 704.61万 3.6%
2023-03-05 87.7325 88.7768 86.1341 86.1341 311.97万 -1.82%
2023-03-04 90.4619 91.5802 84.2068 87.7708 612.4万 -2.97%
2023-03-03 92.676 93.5429 89.8372 90.4592 330.47万 -2.39%
2023-03-02 94.099 94.5367 89.6823 92.6786 325.84万 -1.51%
2023-03-01 97.422 97.5169 91.9292 94.1244 477.52万 -3.38%
2023-02-28 94.7172 100.25 94.0608 97.4268 938.84万 2.86%
2023-02-27 95.8239 97.5009 92.9571 94.6 823.15万 -1.28%
2023-02-26 92.8015 100.72 90.8016 95.9598 1490.54万 3.4%
2023-02-25 95.9896 97.0066 92.0363 92.5419 691.76万 -3.59%
2023-02-24 91.8043 101.49 90.8647 95.9574 1105.37万 4.52%
2023-02-23 95.2428 101.08 90.4553 91.8194 1294.31万 -3.59%
2023-02-22 103.53 103.81 94.7494 95.2436 1806.23万 -8%
2023-02-21 101.19 131.85 100.79 103.52 1.2亿 2.3%
2023-02-20 84.0385 102.25 83.7093 102.25 2698.02万 21.67%
2023-02-19 83.5399 85.559 82.3633 83.996 444.04万 0.55%
2023-02-18 81.5693 85.4989 79.3085 83.5961 766.02万 2.48%
2023-02-17 77.223 82.1113 77.2173 81.5813 529.11万 5.64%
2023-02-16 75.1688 77.9242 74.7813 77.2175 262.27万 2.73%
2023-02-15 73.384 76.3319 71.6188 75.1979 415.3万 2.47%
2023-02-14 77.0471 77.6361 72.2413 73.3896 294.41万 -4.75%
2023-02-13 76.2525 77.5971 75.5903 77.0631 264.13万 1.06%
2023-02-12 75.6444 76.4565 74.572 76.261 253.41万 0.82%
2023-02-11 82.6258 82.6287 74.1181 75.6829 631.55万 -8.4%
2023-02-10 83.8431 85.0874 80.5641 82.6225 371.68万 -1.46%
2023-02-09 83.1978 86.5773 82.1488 83.8231 563.3万 0.75%
2023-02-08 82.6233 84.042 80.412 83.2954 378.06万 0.81%
2023-02-07 82.1703 83.2508 80.1728 82.7393 473.23万 0.69%
2023-02-06 85.8791 86.8611 81.8527 82.1498 586.67万 -4.34%
2023-02-05 87.765 88.1863 83.9262 85.8596 461.77万 -2.17%
2023-02-04 85.6635 88.6487 82.317 87.6593 1045.49万 2.33%
2023-02-03 74.7016 92.3666 73.7561 85.6387 1737.66万 14.64%
2023-02-02 78.2568 78.658 74.4907 74.6517 409.94万 -4.61%
2023-02-01 78.8527 79.838 75.2652 78.2598 396.41万 -0.75%
2023-01-31 81.5981 83.5978 77.4433 78.9004 505.53万 -3.31%
2023-01-30 80.5624 81.7396 78.3711 81.629 357.85万 1.32%
2023-01-29 80.9367 82.3008 79.0109 80.5637 374.24万 -0.46%
2023-01-28 79.0026 82.573 78.4774 81.295 454.32万 2.9%
2023-01-27 77.0243 81.8696 76.7959 79.0838 412.99万 2.67%
2023-01-26 82.7898 82.9276 76.1883 77.023 429.02万 -6.97%
2023-01-25 78.9412 86.7407 78.1256 82.7514 1016.36万 4.83%
2023-01-24 77.2351 83.1549 75.0675 78.9476 1026.13万 2.22%
2023-01-23 76.2267 78.5235 74.0992 77.253 422.25万 1.35%
2023-01-22 72.0108 78.1291 72.0009 76.0791 620.94万 5.65%
2023-01-21 69.6698 72.2298 69.5881 72.0071 247.14万 3.35%
2023-01-20 72.603 72.6564 67.9468 69.6619 446.4万 -4.05%
2023-01-19 74.8398 77.5362 72.4589 72.6152 455.01万 -2.97%
2023-01-18 73.5339 76.4047 73.2838 74.7988 287.95万 1.72%
2023-01-17 74.8364 76.4361 71.868 73.5444 446.14万 -1.73%
2023-01-16 73.1456 74.8752 71.0811 74.8752 380.62万 2.36%
2023-01-15 68.8518 76.9258 68.1427 73.1537 613.14万 6.25%
2023-01-14 66.3407 69.247 66.2321 68.8562 376.07万 3.79%
2023-01-13 64.6882 68.3897 64.3476 66.2962 340.38万 2.49%
2023-01-12 66.2435 66.8596 64.6728 64.6728 226.81万 -2.37%
2023-01-11 65.4406 69.2588 65.0608 66.2443 606.3万 1.23%
2023-01-10 62.9742 65.7761 62.4144 65.4407 370.84万 3.92%
2023-01-09 62.8125 65.225 62.1001 62.9823 305.02万 0.27%
2023-01-08 60.8362 62.9825 60.7463 62.8001 255.01万 3.23%
2023-01-07 61.126 64.5748 59.7747 60.8371 177.68万 -0.47%
2023-01-06 61.8628 62.3947 60.6504 61.115 279.12万 -1.21%
2023-01-05 60.3132 63.8878 59.8764 61.8591 391.78万 2.56%
2023-01-04 61.1868 62.2608 60.2569 60.3436 226.07万 -1.38%
2023-01-03 61.0774 61.3828 59.2657 61.1912 232.54万 0.19%
2023-01-02 61.1112 61.4944 60.0239 61.0662 155.95万 -0.07%
2023-01-01 59.5239 61.5139 59.5218 61.1002 187.54万 2.65%

回顶部