klay币今日最新价格 实时

$ 0.158618 涨幅：+0.95%
更新时间：2024-07-01 06:20:03

24H最高/最低价格

H：¥1.3178 / $0.181332
L：¥1.2476 / $0.17167

2021年最高价格/最低价格

H：¥31.6 / $4.35 (2021-04-03)
L：¥3.2 / $0.44 (2021-01-05)

历史最高/最低价格

H：¥31.54 / $4.34
L：¥0.4392 / $0.06044

Klaytn交易平台推荐

欧易OKX 币安Binance
klay走势图加载中...
  • klay币历史价格表
  • klay币概况
2019年 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 1.317 1.3176 1.2706 1.3029 4839.18万 -1.07%
2021-12-29 1.3933 1.418 1.316 1.3166 4363.85万 -5.5%
2021-12-28 1.3381 1.4047 1.3379 1.3934 3819.37万 4.13%
2021-12-27 1.3508 1.3687 1.3317 1.3383 2802.52万 -0.93%
2021-12-26 1.3298 1.3609 1.3095 1.3507 3140.4万 1.57%
2021-12-25 1.3085 1.3451 1.3072 1.3297 3589.31万 1.62%
2021-12-24 1.3131 1.3265 1.2925 1.3076 3939.72万 -0.42%
2021-12-23 1.2824 1.3277 1.2815 1.3126 4109.28万 2.35%
2021-12-22 1.2238 1.3108 1.2236 1.282 4014.46万 4.76%
2021-12-21 1.2729 1.287 1.2024 1.2243 3851.5万 -3.82%
2021-12-20 1.2937 1.3094 1.2695 1.2731 2901.89万 -1.59%
2021-12-19 1.2877 1.3136 1.27 1.294 3266.01万 0.49%
2021-12-18 1.316 1.3301 1.2507 1.2873 4490.97万 -2.18%
2021-12-17 1.2063 1.3196 1.2041 1.3155 4928.65万 9.05%
2021-12-16 1.2533 1.3003 1.2058 1.2058 3744.05万 -3.79%
2021-12-15 1.2715 1.2901 1.2163 1.2546 5578.11万 -1.33%
2021-12-14 1.3945 1.3985 1.2692 1.2719 4570.36万 -8.79%
2021-12-13 1.3728 1.4051 1.3693 1.3952 2692.65万 1.63%
2021-12-12 1.3625 1.3813 1.325 1.3731 3328.05万 0.78%
2021-12-11 1.4064 1.4138 1.3431 1.3616 4530.86万 -3.19%
2021-12-10 1.4204 1.46 1.3952 1.406 4368.26万 -1.01%
2021-12-09 1.4004 1.4298 1.3603 1.4209 5417.47万 1.46%
2021-12-08 1.2768 1.416 1.2737 1.4014 6138.32万 9.76%
2021-12-07 1.255 1.3122 1.206 1.281 6280.88万 2.07%
2021-12-06 1.3319 1.392 1.2517 1.2575 5725.42万 -5.59%
2021-12-05 1.5787 1.5834 1.107 1.3323 1.2亿 -15.61%
2021-12-04 1.5035 1.5969 1.4885 1.5739 5717.06万 4.68%
2021-12-03 1.5972 1.6027 1.4954 1.5031 5902.48万 -5.89%
2021-12-02 1.4871 1.6382 1.4592 1.5969 8608.3万 7.38%
2021-12-01 1.4814 1.5152 1.4426 1.4847 5047.16万 0.22%
2021-11-30 1.4098 1.4966 1.337 1.4817 6067.26万 5.1%
2021-11-29 1.4396 1.4515 1.3112 1.4114 4246.75万 -1.96%
2021-11-28 1.4569 1.4649 1.4067 1.4399 4640.56万 -1.17%
2021-11-27 1.5551 1.5982 1.4048 1.4574 9384.06万 -6.28%
2021-11-26 1.4803 1.6499 1.4602 1.5553 8679.4万 5.07%
2021-11-25 1.5137 1.5256 1.4691 1.4809 1.4亿 -2.17%
2021-11-24 1.522 1.5444 1.4891 1.5136 1.0亿 -0.55%
2021-11-23 1.5588 1.5964 1.5124 1.5222 6760.61万 -2.35%
2021-11-22 1.5234 1.5713 1.5207 1.5593 4825.06万 2.36%
2021-11-21 1.5488 1.5843 1.5216 1.5222 4217.21万 -1.72%
2021-11-20 1.5525 1.5576 1.4862 1.5501 6930.47万 -0.15%
2021-11-19 1.5337 1.6267 1.5277 1.5511 9314.79万 1.13%
2021-11-18 1.5226 1.6219 1.5094 1.5337 9075.54万 0.73%
2021-11-17 1.5423 1.633 1.4645 1.5221 1.2亿 -1.31%
2021-11-16 1.515 1.5713 1.4996 1.5406 5152.92万 1.69%
2021-11-15 1.5583 1.5781 1.5126 1.5159 3297.13万 -2.72%
2021-11-14 1.5297 1.5757 1.5162 1.5588 3288.42万 1.9%
2021-11-13 1.5547 1.5879 1.5245 1.5297 4185.48万 -1.61%
2021-11-12 1.6139 1.6297 1.5042 1.5556 7513.27万 -3.61%
2021-11-11 1.5946 1.6333 1.574 1.6141 4979.15万 1.22%
2021-11-10 1.6081 1.6248 1.5901 1.5966 4546.16万 -0.72%
2021-11-09 1.6638 1.6702 1.598 1.6078 5191.02万 -3.37%
2021-11-08 1.6183 1.6767 1.6141 1.6637 3367.35万 2.81%
2021-11-07 1.6011 1.6387 1.5834 1.6176 3864.34万 1.03%
2021-11-06 1.6438 1.6759 1.5792 1.6004 5280.27万 -2.64%
2021-11-05 1.6963 1.7354 1.6416 1.6434 6857.92万 -3.12%
2021-11-04 1.757 1.8483 1.652 1.6966 1.0亿 -3.44%
2021-11-03 1.607 1.84 1.5998 1.7603 1.3亿 9.54%
2021-11-02 1.5685 1.6184 1.5526 1.6082 4532.16万 2.53%
2021-11-01 1.586 1.6183 1.5448 1.5671 4345.08万 -1.19%
2021-10-31 1.6228 1.6469 1.5846 1.5859 4079.88万 -2.27%
2021-10-30 1.5584 1.627 1.5468 1.6228 6750.4万 4.13%
2021-10-29 1.5464 1.5856 1.494 1.5585 4736.05万 0.78%
2021-10-28 1.6486 1.664 1.4287 1.5442 6716.19万 -6.33%
2021-10-27 1.618 1.6583 1.6165 1.6487 3833.01万 1.9%
2021-10-26 1.5792 1.6217 1.5616 1.6193 3162.07万 2.54%
2021-10-25 1.6367 1.6493 1.5792 1.5797 2986.17万 -3.48%
2021-10-24 1.6247 1.6474 1.6089 1.6363 2481.16万 0.71%
2021-10-23 1.643 1.6587 1.6226 1.6249 4021.09万 -1.1%
2021-10-22 1.652 1.7306 1.6207 1.6423 6169.94万 -0.59%
2021-10-21 1.6177 1.6636 1.6098 1.6522 3289.16万 2.13%
2021-10-20 1.6348 1.665 1.6058 1.6168 3814.98万 -1.1%
2021-10-19 1.6631 1.6698 1.5925 1.6349 5135.53万 -1.7%
2021-10-18 1.6053 1.6764 1.5908 1.6614 4205.51万 3.49%
2021-10-17 1.606 1.6522 1.5939 1.6049 5245.45万 -0.07%
2021-10-16 1.6337 1.6527 1.5681 1.6057 5573.96万 -1.71%
2021-10-15 1.5891 1.6809 1.5793 1.6333 7639.09万 2.78%
2021-10-14 1.6105 1.6853 1.5849 1.5892 9483.39万 -1.32%
2021-10-13 1.6752 1.6793 1.4936 1.6073 1.4亿 -4.05%
2021-10-12 1.754 1.754 1.6735 1.6745 1.3亿 -4.53%
2021-10-11 1.5978 2.5345 1.5952 1.8548 3.6亿 16.08%
2021-10-10 1.5978 2.5345 1.5952 2.1966 3.7亿 37.48%
2021-10-09 1.5224 1.6314 1.522 1.588 7519.74万 4.31%
2021-10-08 1.5043 1.524 1.447 1.5231 6411.31万 1.25%
2021-10-07 1.3604 1.5137 1.3582 1.5024 9439.05万 10.44%
2021-10-06 1.2444 1.4406 1.2442 1.3593 9953.84万 9.23%
2021-10-05 1.2302 1.2615 1.2078 1.2445 5237.91万 1.16%
2021-10-04 1.2301 1.2573 1.2029 1.2301 3805.38万 --
2021-10-03 1.2127 1.2618 1.1944 1.2295 5309.86万 1.39%
2021-10-02 1.087 1.213 1.0845 1.2125 5590.79万 11.55%
2021-10-01 1.06 1.0975 1.0451 1.0871 3685.4万 2.56%
2021-09-30 1.0797 1.0809 1.0405 1.0608 3112.86万 -1.75%
2021-09-29 1.0978 1.0999 1.0633 1.0801 3620.18万 -1.61%
2021-09-28 1.0854 1.117 1.0722 1.0995 3480.76万 1.3%
2021-09-27 1.0864 1.1255 1.0431 1.0871 5091.42万 0.06%
2021-09-26 1.0993 1.1247 1.0663 1.0868 3361.92万 -1.14%
2021-09-25 1.1569 1.1884 1.0606 1.0985 5545.34万 -5.05%
2021-09-24 1.1188 1.188 1.1126 1.1572 4552.25万 3.43%
2021-09-23 1.0956 1.1199 1.0271 1.1195 4579.84万 2.18%
2021-09-22 1.1313 1.1403 1.0528 1.0962 4836.36万 -3.1%
2021-09-21 1.2629 1.2684 1.0672 1.1312 5922.36万 -10.43%
2021-09-20 1.2888 1.3015 1.2549 1.262 3749.88万 -2.08%
2021-09-19 1.2777 1.312 1.255 1.2892 3516.97万 0.9%
2021-09-18 1.3493 1.3522 1.2651 1.2778 3755.01万 -5.3%
2021-09-17 1.3703 1.3729 1.3289 1.3492 3194.73万 -1.54%
2021-09-16 1.363 1.3753 1.3466 1.3703 2359.47万 0.54%
2021-09-15 1.3253 1.3704 1.3221 1.3625 2710.39万 2.81%
2021-09-14 1.4045 1.4167 1.3189 1.3251 4720.41万 -5.65%
2021-09-13 1.3829 1.4208 1.3514 1.405 3578.26万 1.6%
2021-09-12 1.3925 1.4087 1.3448 1.3843 4275.2万 -0.59%
2021-09-11 1.4304 1.4547 1.3681 1.3923 5449.06万 -2.66%
2021-09-10 1.3803 1.4402 1.3788 1.4299 5358.22万 3.59%
2021-09-09 1.4573 1.4975 1.3201 1.3791 9506.53万 -5.37%
2021-09-08 1.6072 1.6368 1.3461 1.4569 6775.51万 -9.35%
2021-09-07 1.5689 1.6572 1.5689 1.6082 5899.63万 2.5%
2021-09-06 1.588 1.6026 1.5671 1.5695 3965.71万 -1.16%
2021-09-05 1.6035 1.6183 1.5774 1.5882 4280.17万 -0.95%
2021-09-04 1.5991 1.6306 1.5647 1.605 5812.12万 0.37%
2021-09-03 1.5935 1.6633 1.5862 1.6005 6550.22万 0.44%
2021-09-02 1.5924 1.603 1.5404 1.5937 6505.52万 0.08%
2021-09-01 1.5884 1.6163 1.5476 1.591 4623.27万 0.16%
2021-08-31 1.637 1.6606 1.5694 1.5885 4518.38万 -2.96%
2021-08-30 1.6803 1.6949 1.6174 1.6373 5093.07万 -2.56%
2021-08-29 1.7099 1.7581 1.6526 1.6823 4899.37万 -1.61%
2021-08-28 1.624 1.7318 1.5633 1.7099 7427.1万 5.29%
2021-08-27 1.7296 1.7458 1.6223 1.6227 7414.81万 -6.18%
2021-08-26 1.709 1.7454 1.6268 1.7298 6982.34万 1.22%
2021-08-25 1.7983 1.8273 1.7065 1.7087 5259.41万 -4.98%
2021-08-24 1.8004 1.8747 1.7737 1.7972 5571.42万 -0.18%
2021-08-23 1.8796 1.8914 1.7526 1.8004 4347.87万 -4.21%
2021-08-22 1.9241 1.9433 1.8507 1.8811 5503.04万 -2.23%
2021-08-21 1.822 1.9391 1.8058 1.9259 8066.73万 5.7%
2021-08-20 1.7226 1.822 1.6909 1.822 9040.01万 5.77%
2021-08-19 1.7703 1.784 1.5415 1.7295 1.1亿 -2.3%
2021-08-18 1.8552 1.8718 1.7137 1.7702 9074.11万 -4.58%
2021-08-17 1.7711 1.9427 1.7501 1.8573 9409.46万 4.87%
2021-08-16 1.7692 1.8844 1.689 1.7718 9606.38万 0.15%
2021-08-15 1.5714 1.8288 1.5604 1.7722 1.4亿 12.78%
2021-08-14 1.4261 1.5978 1.4118 1.5634 9132.18万 9.63%
2021-08-13 1.3921 1.5849 1.3903 1.4267 1.2亿 2.49%
2021-08-12 1.2417 1.4112 1.2253 1.3922 1.0亿 12.12%
2021-08-11 1.2124 1.2758 1.193 1.2417 6390.53万 2.42%
2021-08-10 1.2047 1.2267 1.1537 1.2132 5889.95万 0.71%
2021-08-09 1.2495 1.2644 1.1928 1.2041 6873.86万 -3.63%
2021-08-08 1.1518 1.2757 1.1512 1.2493 8456.68万 8.47%
2021-08-07 1.0656 1.1616 1.0648 1.1529 5684.83万 8.19%
2021-08-06 1.0604 1.0786 1.0433 1.0651 4504.15万 0.44%
2021-08-05 1.0223 1.0611 1.0136 1.0597 6728.57万 3.66%
2021-08-04 1.0345 1.0398 1.0084 1.0227 5795.3万 -1.14%
2021-08-03 1.0462 1.0554 1.0063 1.0345 6589.55万 -1.12%
2021-08-02 1.0418 1.0785 1.0323 1.0462 4553.95万 0.42%
2021-08-01 1.0117 1.0495 1.0008 1.0417 5842.5万 2.97%
2021-07-31 1.0156 1.0415 1.0002 1.0117 5873.76万 -0.38%
2021-07-30 1.0174 1.0249 0.9953 1.015 5673.92万 -0.24%
2021-07-29 0.9896 1.0415 0.9721 1.0164 6228.82万 2.71%
2021-07-28 1.0339 1.0618 0.9512 0.9895 6310.74万 -4.29%
2021-07-27 0.9769 1.0669 0.973 1.0339 6404.71万 5.83%
2021-07-26 0.9757 1.0039 0.9667 0.9769 5282.29万 0.12%
2021-07-25 0.95 0.9799 0.9438 0.9759 1916.4万 2.73%
2021-07-24 0.9613 0.9706 0.9475 0.9501 4519.29万 -1.17%
2021-07-23 0.9512 0.9693 0.9304 0.9613 3280.72万 1.06%
2021-07-22 0.9043 0.9538 0.8895 0.9512 7194.12万 5.19%
2021-07-21 0.9196 1.066 0.8543 0.903 8362.21万 -1.81%
2021-07-20 0.9106 0.9784 0.9106 0.9197 6045.25万 1%
2021-07-19 0.9006 0.9388 0.9005 0.9106 2077.37万 1.11%
2021-07-18 0.9172 0.9192 0.8878 0.9005 6719.42万 -1.82%
2021-07-17 0.9234 0.9366 0.8931 0.9166 6105.47万 -0.74%
2021-07-16 0.9309 0.9434 0.9107 0.9225 2787.63万 -0.9%
2021-07-15 0.9336 0.9495 0.8994 0.9299 8645.07万 -0.4%
2021-07-14 0.9693 0.9698 0.9299 0.934 2702.48万 -3.64%
2021-07-13 0.9849 1.0076 0.9653 0.9675 5759.79万 -1.77%
2021-07-12 0.9685 0.9868 0.9561 0.9854 5056.26万 1.74%
2021-07-11 0.9755 0.986 0.9597 0.9685 2440.01万 -0.72%
2021-07-10 0.9688 0.9824 0.9321 0.9763 8169.64万 0.77%
2021-07-09 1.0363 1.039 0.9585 0.9688 3229.31万 -6.51%
2021-07-08 1.0327 1.05 1.0243 1.0381 5869.1万 0.52%
2021-07-07 1.0412 1.0603 1.0264 1.0327 4092.38万 -0.82%
2021-07-06 1.0469 1.0866 1.0204 1.0396 6411.35万 -0.7%
2021-07-05 1.0281 1.0522 1.0161 1.0469 6738万 1.83%
2021-07-04 0.9986 1.0445 0.9788 1.0281 8032.32万 2.95%
2021-07-03 0.9888 1.0192 0.9622 0.9986 9791.62万 0.99%
2021-07-02 0.9799 1.0448 0.9744 0.9887 3478.2万 0.9%
2021-07-01 1.0402 1.062 0.9798 0.9811 8517.38万 -5.68%
2021-06-30 1.0099 1.0757 0.9882 1.0401 9030.99万 2.99%
2021-06-29 0.9598 1.0108 0.951 1.0108 4883.89万 5.31%
2021-06-28 0.939 0.9834 0.9283 0.9584 6582.83万 2.07%
2021-06-27 0.9896 0.994 0.897 0.9393 8887.36万 -5.08%
2021-06-26 1.0956 1.1187 0.9705 0.9883 1.1亿 -9.79%
2021-06-25 0.8929 1.2692 0.8742 1.0955 2.8亿 22.69%
2021-06-24 0.7908 0.9826 0.7675 0.8916 1.2亿 12.75%
2021-06-23 0.8872 0.8953 0.7339 0.7908 1.0亿 -10.87%
2021-06-22 0.9609 1.0075 0.8661 0.8905 9631.64万 -7.33%
2021-06-21 1.0391 1.0505 0.8949 0.9604 8795.38万 -7.57%
2021-06-20 1.0271 1.0942 1.0114 1.0391 2970.45万 1.17%
2021-06-19 1.1586 1.1622 1.01 1.0256 9256.74万 -11.48%
2021-06-18 1.1466 1.2078 1.1232 1.1614 1.0亿 1.29%
2021-06-17 1.2349 1.3259 1.1396 1.147 6365.23万 -7.12%
2021-06-16 1.0876 1.2546 1.0672 1.2353 7331.8万 13.58%
2021-06-15 0.9573 1.0959 0.9556 1.0885 3045.64万 13.71%
2021-06-14 0.9588 0.9873 0.9493 0.9567 4712.38万 -0.22%
2021-06-13 0.9882 1.0118 0.9226 0.9586 5044.69万 -3%
2021-06-12 1.0658 1.095 0.9866 0.99 6529.97万 -7.11%
2021-06-11 1.1034 1.181 1.0579 1.064 1.0亿 -3.57%
2021-06-10 0.9684 1.1064 0.968 1.1034 7826.13万 13.94%
2021-06-09 1.2185 1.2229 0.9605 0.968 7984.36万 -20.56%
2021-06-08 1.2935 1.307 1.218 1.2185 3929.94万 -5.8%
2021-06-07 1.331 1.3329 1.2741 1.2938 4608.3万 -2.79%
2021-06-06 1.3676 1.3787 1.2952 1.3328 5908.18万 -2.54%
2021-06-05 1.4035 1.4252 1.3097 1.3664 1.0亿 -2.64%
2021-06-04 1.4294 1.4591 1.3893 1.4018 2379.58万 -1.93%
2021-06-03 1.3835 1.4311 1.3584 1.4299 2161.53万 3.35%
2021-06-02 1.4095 1.4694 1.3666 1.3832 2611.4万 -1.87%
2021-06-01 1.3856 1.4285 1.3373 1.4107 2903.1万 1.81%
2021-05-31 1.3709 1.4346 1.2906 1.3853 5403.48万 1.05%
2021-05-30 1.5082 1.5097 1.3568 1.372 4849.02万 -9.03%
2021-05-29 1.6067 1.6223 1.3989 1.5085 7516.73万 -6.11%
2021-05-28 1.5878 1.6585 1.5303 1.6067 5488.21万 1.19%
2021-05-27 1.5188 1.6822 1.4943 1.5865 5955.77万 4.46%
2021-05-26 1.3474 1.727 1.327 1.5179 1.0亿 12.65%
2021-05-25 1.1057 1.4054 1.0119 1.352 9452.94万 22.28%
2021-05-24 1.5227 1.5608 1.1009 1.1064 6915.08万 -27.34%
2021-05-23 1.5774 1.6299 1.3316 1.5221 8622.35万 -3.51%
2021-05-22 1.8188 1.884 1.5723 1.5723 6594.4万 -13.55%
2021-05-21 1.8651 1.942 1.5905 1.8172 1.0亿 -2.57%
2021-05-20 2.1726 2.2341 1.442 1.8643 1.3亿 -14.19%
2021-05-19 2.1451 2.341 2.1447 2.1666 6749.23万 1%
2021-05-18 2.3749 2.3772 2.0107 2.1448 1.2亿 -9.69%
2021-05-17 2.5608 2.5615 2.3692 2.3745 6690.44万 -7.28%
2021-05-16 2.6944 2.7143 2.405 2.5611 1.3亿 -4.95%
2021-05-15 2.1575 3.0925 2.1082 2.6915 4.1亿 24.75%
2021-05-14 2.3617 2.3664 2.0914 2.1605 8640.73万 -8.52%
2021-05-13 2.3375 2.4107 2.3008 2.3585 5621.03万 0.9%
2021-05-12 2.2425 2.3682 2.146 2.3368 7870.81万 4.21%
2021-05-11 2.2511 2.2933 2.1924 2.2399 4066.12万 -0.5%
2021-05-10 2.307 2.3421 2.2102 2.2477 3888.28万 -2.57%
2021-05-09 2.3013 2.3735 2.2309 2.3068 4285.69万 0.24%
2021-05-08 2.4076 2.4301 2.235 2.3013 7061.15万 -4.42%
2021-05-07 2.4542 2.5191 2.3755 2.407 6446.35万 -1.92%
2021-05-06 2.4334 2.5458 2.333 2.4541 6901.28万 0.85%
2021-05-05 2.477 2.6154 2.3799 2.4301 1.0亿 -1.89%
2021-05-04 2.3992 2.5806 2.3173 2.4839 7655.6万 3.53%
2021-05-03 2.426 2.4739 2.3727 2.401 4130.11万 -1.03%
2021-05-02 2.4724 2.4987 2.4082 2.4185 4258.72万 -2.18%
2021-05-01 2.5046 2.5115 2.421 2.4766 5160.03万 -1.12%
2021-04-30 2.4057 2.571 2.4034 2.5046 6447.66万 4.11%
2021-04-29 2.5838 2.667 2.3982 2.4068 8133.98万 -6.85%
2021-04-28 2.486 2.7048 2.4606 2.5838 8478.9万 3.93%
2021-04-27 2.3499 2.5152 2.1588 2.4895 9713.54万 5.94%
2021-04-26 2.1234 2.3913 2.0797 2.3495 9149.21万 10.65%
2021-04-25 1.9887 2.2273 1.9783 2.1232 8246.15万 6.76%
2021-04-24 2.4739 2.5027 1.6133 1.9907 2.0亿 -19.53%
2021-04-23 2.6315 2.6439 2.4024 2.4749 7812.86万 -5.95%
2021-04-22 2.5432 2.7169 2.504 2.6375 6325.43万 3.71%
2021-04-21 2.5817 2.6872 2.4258 2.5442 9447.61万 -1.45%
2021-04-20 2.6346 2.8558 2.5611 2.5769 9632.49万 -2.19%
2021-04-19 2.8377 2.8893 2.4117 2.6394 1.2亿 -6.99%
2021-04-18 2.8332 2.9443 2.7858 2.8383 5281.83万 0.18%
2021-04-17 3.0376 3.1026 2.7276 2.831 9766.92万 -6.8%
2021-04-16 2.8167 3.3453 2.8135 3.0427 1.3亿 8.02%
2021-04-15 3.0798 3.1468 2.7949 2.8178 1.3亿 -8.51%
2021-04-14 3.1237 3.1865 3.0163 3.0905 8875.57万 -1.06%
2021-04-13 3.2596 3.3539 2.4298 3.1241 9060.02万 -4.16%
2021-04-12 3.3791 3.5092 2.8885 3.2589 9150.52万 -3.56%
2021-04-11 3.1655 3.4642 2.9966 3.3656 8912.96万 6.32%
2021-04-10 3.4491 3.5865 3.1283 3.1655 7500.78万 -8.22%
2021-04-09 3.0634 3.5321 3.012 3.449 1.0亿 12.59%
2021-04-08 3.2022 3.7613 3.0017 3.0634 1.9亿 -4.33%
2021-04-07 3.5804 3.8303 3.1306 3.2015 1.5亿 -10.58%
2021-04-06 3.76 3.9566 3.2742 3.5789 1.2亿 -4.82%
2021-04-05 3.9181 4.0404 3.4351 3.7516 1.4亿 -4.25%
2021-04-04 4.04 4.0867 3.3673 3.9172 1.0亿 -3.04%
2021-04-03 4.1365 4.3484 3.8622 4.0401 1.7亿 -2.33%
2021-04-02 4.0155 4.1762 3.9805 4.1358 1.4亿 3%
2021-04-01 4.0814 4.2461 3.9684 4.0114 1.4亿 -1.72%
2021-03-31 3.9937 4.3229 3.9892 4.0822 1.3亿 2.22%
2021-03-30 3.6117 4.1629 3.6107 3.9929 1.5亿 10.55%
2021-03-29 3.2406 3.6796 3.2406 3.6116 1.2亿 11.45%
2021-03-28 2.9295 3.4089 2.9294 3.247 1.4亿 10.84%
2021-03-27 2.7889 2.9641 2.7887 2.9302 5847.45万 5.07%
2021-03-26 3.0202 3.0252 2.7686 2.7996 7468.71万 -7.3%
2021-03-25 2.8316 3.0426 2.8316 3.0193 7891.95万 6.63%
2021-03-24 3.0254 3.0403 2.6734 2.8422 1.0亿 -6.06%
2021-03-23 3.0832 3.1347 2.9778 3.0251 5487.17万 -1.88%
2021-03-22 3.1113 3.1212 2.9601 3.0816 6600.76万 -0.95%
2021-03-21 3.1882 3.2015 3.0943 3.1129 5231.94万 -2.36%
2021-03-20 3.2078 3.2307 3.071 3.1888 7204.73万 -0.59%
2021-03-19 3.0053 3.3151 2.9973 3.2055 9194.52万 6.66%
2021-03-18 3.2036 3.3096 2.7802 3 1.4亿 -6.36%
2021-03-17 3.0847 3.4314 3.0601 3.2049 2.1亿 3.9%
2021-03-16 2.5675 3.3046 2.5346 3.0835 2.7亿 20.1%
2021-03-15 2.5261 2.6322 2.4665 2.5689 7495.24万 1.69%
2021-03-14 2.0076 2.6181 2.0043 2.5264 1.7亿 25.84%
2021-03-13 1.6881 2.0198 1.6867 2.019 1.0亿 19.6%
2021-03-12 1.5979 1.73 1.5682 1.6867 5813.01万 5.56%
2021-03-11 1.5932 1.6078 1.5671 1.5972 3268.64万 0.25%
2021-03-10 1.5513 1.6054 1.5488 1.5932 2683.5万 2.7%
2021-03-09 1.5806 1.6041 1.5144 1.5526 2963.91万 -1.77%
2021-03-08 1.4613 1.6211 1.4547 1.5816 6264.87万 8.23%
2021-03-07 1.4065 1.4937 1.3845 1.4565 3256.79万 3.55%
2021-03-06 1.4346 1.4493 1.3794 1.3985 3004.1万 -2.52%
2021-03-05 1.4642 1.4766 1.4213 1.4346 2907.67万 -2.02%
2021-03-04 1.4393 1.5051 1.4087 1.4642 4190.91万 1.73%
2021-03-03 1.4303 1.5403 1.4248 1.4358 4172.41万 0.38%
2021-03-02 1.2522 1.4502 1.2426 1.4303 6386.97万 14.22%
2021-03-01 1.5014 1.5211 1.2234 1.2521 6412.71万 -16.6%
2021-02-28 1.5139 1.5391 1.4985 1.5013 2657.3万 -0.83%
2021-02-27 1.5873 1.5957 1.479 1.5151 4989.2万 -4.55%
2021-02-26 1.6047 1.6468 1.5374 1.5873 6290.28万 -1.08%
2021-02-25 1.5824 1.7278 1.5419 1.606 1.0亿 1.49%
2021-02-24 1.587 1.8409 1.3783 1.5806 2.3亿 -0.4%
2021-02-23 1.4301 1.7346 1.3679 1.5889 1.7亿 11.1%
2021-02-22 1.3494 1.4655 1.2762 1.4329 6604.8万 6.19%
2021-02-21 1.132 1.4509 1.1282 1.3494 8438.73万 19.2%
2021-02-20 1.2127 1.2717 1.1225 1.1345 4668.55万 -6.45%
2021-02-19 0.9449 1.3483 0.9446 1.2181 1.5亿 28.91%
2021-02-18 0.6827 1.0534 0.6711 0.9528 8034.87万 39.56%
2021-02-17 0.6481 0.6894 0.644 0.6827 1537.01万 5.34%
2021-02-16 0.6521 0.6645 0.6194 0.648 1938.08万 -0.63%
2021-02-15 0.6281 0.6822 0.6269 0.6522 1710.17万 3.84%
2021-02-14 0.5996 0.6482 0.5975 0.6281 1689.08万 4.75%
2021-02-13 0.599 0.6105 0.5862 0.5999 926.03万 0.15%
2021-02-12 0.586 0.6048 0.5845 0.5998 856.32万 2.35%
2021-02-11 0.5646 0.6023 0.5626 0.5847 1296.84万 3.56%
2021-02-10 0.5468 0.5742 0.5419 0.5645 1234.61万 3.24%
2021-02-09 0.5411 0.5482 0.5394 0.5467 673.25万 1.03%
2021-02-08 0.5521 0.5534 0.5379 0.5412 646.34万 -1.97%
2021-02-07 0.5588 0.5614 0.5502 0.5521 552.93万 -1.2%
2021-02-06 0.5314 0.5602 0.5314 0.5588 841.09万 5.16%
2021-02-05 0.5465 0.5485 0.5288 0.5314 571.64万 -2.76%
2021-02-04 0.5355 0.5482 0.5338 0.5469 637.96万 2.13%
2021-02-03 0.5505 0.5579 0.5251 0.5354 837.86万 -2.74%
2021-02-02 0.5182 0.5679 0.5113 0.5505 1153.75万 6.23%
2021-02-01 0.5239 0.5317 0.5131 0.5178 717.24万 -1.16%
2021-01-31 0.5358 0.5391 0.5206 0.5239 696.41万 -2.22%
2021-01-30 0.5325 0.5405 0.525 0.5358 703.88万 0.62%
2021-01-29 0.5271 0.5393 0.5214 0.5331 678.82万 1.14%
2021-01-28 0.5388 0.5496 0.518 0.527 825.05万 -2.19%
2021-01-27 0.5571 0.5593 0.5346 0.5393 757.3万 -3.2%
2021-01-26 0.5582 0.5613 0.5467 0.5567 811.05万 -0.27%
2021-01-25 0.5539 0.5664 0.5503 0.5582 563.91万 0.78%
2021-01-24 0.5679 0.5768 0.5504 0.5538 641.83万 -2.48%
2021-01-23 0.5771 0.5885 0.5334 0.5679 1479.88万 -1.59%
2021-01-22 0.6001 0.6102 0.5685 0.5773 1383.86万 -3.8%
2021-01-21 0.6119 0.6202 0.5941 0.5988 1094.8万 -2.14%
2021-01-20 0.5869 0.6375 0.5851 0.6118 1687.5万 4.24%
2021-01-19 0.5869 0.5922 0.5818 0.5869 619.22万 --
2021-01-18 0.5946 0.6015 0.5788 0.5868 698.14万 -1.31%
2021-01-17 0.5812 0.5977 0.5753 0.5945 781.42万 2.29%
2021-01-16 0.5915 0.6028 0.5805 0.5812 965.67万 -1.74%
2021-01-15 0.5797 0.6049 0.5641 0.5915 1313.07万 2.04%
2021-01-14 0.5397 0.5797 0.5315 0.5797 1241.21万 7.41%
2021-01-13 0.5131 0.558 0.4966 0.5399 1587.34万 5.22%
2021-01-12 0.5941 0.6101 0.511 0.5134 1959.72万 -13.58%
2021-01-11 0.604 0.6237 0.5866 0.5941 1676.96万 -1.64%
2021-01-10 0.5473 0.6615 0.5447 0.604 3484.45万 10.36%
2021-01-09 0.5183 0.5772 0.4837 0.5473 2126.45万 5.6%
2021-01-08 0.4564 0.535 0.4529 0.5183 1751.37万 13.56%
2021-01-07 0.4639 0.4701 0.4508 0.4617 949.11万 -0.47%
2021-01-06 0.4593 0.4718 0.4554 0.4639 590.95万 1%
2021-01-05 0.4718 0.4838 0.4399 0.4587 1441.2万 -2.78%
2021-01-04 0.481 0.4874 0.4671 0.4724 1186.85万 -1.79%
2021-01-03 0.5017 0.5041 0.4789 0.4808 507.17万 -4.17%
2021-01-02 0.4885 0.5142 0.4851 0.5017 721.22万 2.7%
2021-01-01 0.48 0.4948 0.4731 0.4885 604.7万 1.77%

回顶部