ksm币今日最新价格 实时

$ 23.61 涨幅：+2.44%
更新时间：2024-07-01 06:30:04

24H最高/最低价格

H：¥195.563 / $26.91
L：¥186.3336 / $25.64

2020年最高价格/最低价格

H：¥70.7 / $9.73 (2020-07-21)
L：¥6.77 / $0.93 (2020-02-08)

历史最高/最低价格

H：¥4518.15 / $621.71
L：¥6.3703 / $0.876572

Kusama交易平台推荐

欧易OKX 币安Binance
ksm走势图加载中...
  • ksm币历史价格表
  • ksm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
2020-12-30 57.0829 59.3502 54.6682 55.528 1.4亿 -2.72%
2020-12-29 50.4738 57.9264 47.9847 57.4003 1.3亿 13.72%
2020-12-28 48.3504 51.168 46.4273 50.4811 1.2亿 4.41%
2020-12-27 49.1199 50.7467 48.0387 48.3192 9547.15万 -1.63%
2020-12-26 50.7504 52.9228 48.6094 49.1302 8937.69万 -3.19%
2020-12-25 50.2979 52.3196 44.1338 50.7177 1.2亿 0.83%
2020-12-24 51.3413 54.8888 48.5938 50.3801 1.2亿 -1.87%
2020-12-23 50.5429 51.5519 48.3691 51.368 1.1亿 1.63%
2020-12-22 54.3382 56.9797 48.9082 50.4949 1.0亿 -7.07%
2020-12-21 57.4836 57.5874 53.0298 54.3668 8522.13万 -5.42%
2020-12-20 56.7598 59.1696 56.2637 57.4801 8542.87万 1.27%
2020-12-19 61.0642 61.5015 55.5831 56.7352 1.1亿 -7.09%
2020-12-18 57.3451 62.7165 55.3422 61.3487 1.5亿 6.98%
2020-12-17 55.5899 59.7749 53.6918 57.3471 2.9亿 3.16%
2020-12-16 50.5831 57.9282 48.153 55.5909 9999.32万 9.9%
2020-12-15 51.9351 53.34 47.4182 50.5808 8280.96万 -2.61%
2020-12-14 47.0264 51.942 46.2794 51.942 20.4亿 10.45%
2020-12-13 45.0002 49.2174 44.3229 47.0264 8041.58万 4.5%
2020-12-12 47.3955 48.8824 43.1935 45.0002 20.3亿 -5.05%
2020-12-11 49.2808 51.5235 47.1644 47.396 9325.68万 -3.82%
2020-12-10 49.162 51.0755 44.1805 49.643 1.2亿 0.98%
2020-12-09 52.2535 54.7846 47.8577 49.1552 8176.78万 -5.93%
2020-12-08 52.4254 54.4605 50.2395 52.1355 5573.05万 -0.55%
2020-12-07 55.3184 57.1918 51.7215 52.4212 6701.18万 -5.24%
2020-12-06 54.1651 57.3626 49.3378 55.3185 1.1亿 2.13%
2020-12-05 61.5785 61.5944 53.1015 54.0525 4.1亿 -12.22%
2020-12-04 62.5787 65.0298 59.2137 61.5275 1.0亿 -1.68%
2020-12-03 54.0814 63.0608 51.6525 62.7993 1.3亿 16.12%
2020-12-02 51.5896 56.4738 50.3732 54.3421 9895.09万 5.34%
2020-12-01 50.8217 54.6052 50.2467 51.6957 1.0亿 1.72%
2020-11-30 46.1379 51.6892 44.5177 51.3423 8038.18万 11.28%
2020-11-29 43.3001 46.6662 43.1916 46.2888 5340.13万 6.9%
2020-11-28 46.3214 49.8804 43.0464 43.3058 9978.79万 -6.51%
2020-11-27 44.6102 48.2829 39.1412 46.2615 1.5亿 3.7%
2020-11-26 45.1851 49.9483 44.2799 44.7711 6968.34万 -0.92%
2020-11-25 39.4217 52.4778 38.7058 45.1999 1.1亿 14.66%
2020-11-24 38.7609 40.9398 38.3797 39.4423 4787.77万 1.76%
2020-11-23 39.9405 41.0703 37.8516 38.7108 5411.63万 -3.08%
2020-11-22 37.4725 39.9792 36.9793 39.9792 4885.01万 6.69%
2020-11-21 35.6496 39.3841 34.6659 37.5103 5628.19万 5.22%
2020-11-20 35.2675 37.0376 34.5886 35.6245 4128.42万 1.01%
2020-11-19 37.316 38.2703 34.2305 35.1829 4870.76万 -5.72%
2020-11-18 36.3549 38.604 35.4207 37.2877 4390.95万 2.57%
2020-11-17 36.042 36.914 34.1995 36.4059 4151.98万 1.01%
2020-11-16 36.7478 37.7015 35.2765 36.0526 3871.82万 -1.89%
2020-11-15 38.5073 38.8874 35.591 36.658 4503.61万 -4.8%
2020-11-14 37.8755 39.2234 36.772 38.5488 4311.08万 1.78%
2020-11-13 36.5255 38.7715 35.1589 37.8274 5136.7万 3.56%
2020-11-12 32.91451425 37.06535431 32.88615604 36.54173842 5588.57万 11.02%
2020-11-11 32.11290564 34.20055093 31.95966832 32.91005121 3693.81万 2.48%
2020-11-10 33.2879603 34.14345972 32.03924124 32.16518323 4173.25万 -3.37%
2020-11-09 32.33078086 33.56943029 29.90756511 33.06394284 5235.26万 2.27%
2020-11-08 32.45814016 34.77290962 31.45496509 32.26579072 5324.88万 -0.59%
2020-11-07 30.79856246 33.37513694 30.09391195 32.16078428 5386.86万 4.42%
2020-11-06 27.91005073 30.27187683 27.91005073 30.27187683 3715.91万 8.46%
2020-11-05 28.28029354 28.98628155 27.72617576 27.94482897 3237.91万 -1.19%
2020-11-04 30.05836819 30.60931283 28.61660355 28.63840866 3221.26万 -4.72%
2020-11-03 32.27121257 32.81806937 29.72762294 30.09033403 4199.24万 -6.76%
2020-11-02 31.11510758 32.27164165 29.997826 32.16906056 3157.25万 3.39%
2020-11-01 29.01277373 30.92831611 28.77729492 30.9118775 3668.04万 6.55%
2020-10-31 30.22351557 30.81952279 28.32418397 29.08669222 4927.77万 -3.76%
2020-10-30 31.45463565 32.60903781 29.24480798 30.34824205 4617.87万 -3.52%
2020-10-29 34.20264174 34.77280939 30.68541551 31.54685448 7547.29万 -7.76%
2020-10-28 35.33731467 36.59860913 32.62649138 34.29101068 1.0亿 -2.96%
2020-10-27 26.487284 36.13290251 26.21596252 33.90352418 1.0亿 28%
2020-10-26 27.72896395 27.99251558 26.63774909 26.63903414 3852.53万 -3.93%
2020-10-25 27.79148591 28.16489865 27.34256843 27.78086165 2638.47万 -0.04%
2020-10-24 29.18760461 29.18760461 27.71423748 27.82122204 3552.69万 -4.68%
2020-10-23 28.68902038 29.21527563 27.85451701 29.08206646 3634.51万 1.37%
2020-10-22 28.52540706 29.12768057 27.39782669 28.33225696 3686.77万 -0.68%
2020-10-21 30.64034446 30.64034446 28.27019638 28.54218512 3758.72万 -6.85%
2020-10-20 30.66542519 31.15285893 29.76904955 30.74654234 2498.98万 0.26%
2020-10-19 29.24811975 31.34565133 28.88883183 30.6234249 2666.33万 4.7%
2020-10-18 28.27013789 29.29186419 27.87275267 29.19240673 2468.81万 3.26%
2020-10-17 29.38487601 29.81213388 27.41588342 28.39769342 3064.29万 -3.36%
2020-10-16 30.24888401 31.15367876 29.08916889 29.59202249 3224.89万 -2.17%
2020-10-15 30.72758084 31.89139413 30.23259406 30.36020506 3442.42万 -1.2%
2020-10-14 31.26102808 32.9422509 30.196234 30.82113538 3387.29万 -1.41%
2020-10-13 29.29499216 31.71969611 29.02842853 31.34360198 3863.51万 6.99%
2020-10-12 30.14939191 30.79145206 28.37900378 29.08378799 3080.15万 -3.53%
2020-10-11 30.08165352 31.96794788 29.07612902 30.08856258 3800.3万 0.02%
2020-10-10 27.62896541 30.09835777 26.51578735 30.06622839 3694.34万 8.82%
2020-10-09 26.04676872 27.56967486 23.31659318 27.3217733 4209.21万 4.9%
2020-10-08 30.61168284 30.87880903 25.23217279 26.07724802 3320.71万 -14.81%
2020-10-07 32.05562977 32.07699536 29.9880392 30.58696496 2615.45万 -4.58%
2020-10-06 31.36054077 32.43285506 31.24697193 32.0315833 2720.02万 2.14%
2020-10-05 32.58329815 32.87346776 31.11013382 31.4436624 2831.78万 -3.5%
2020-10-04 31.62006763 32.73642879 31.57589519 32.64446163 2778.15万 3.24%
2020-10-03 34.33953328 34.33953328 30.63258623 31.52847333 4550.95万 -8.19%
2020-10-02 34.3196213 35.72499434 33.90204 34.57803269 3601.91万 0.75%
2020-10-01 34.89947275 35.61143459 33.63929765 34.38565473 3410.54万 -1.47%
2020-09-30 35.63837502 36.37671681 33.67828538 34.96297172 4209.83万 -1.9%
2020-09-29 34.91299587 36.06168757 32.73329496 35.51579407 4627.22万 1.73%
2020-09-28 35.78923508 36.1784394 32.75331081 34.94738352 3950.91万 -2.35%
2020-09-27 36.33339251 37.38390535 35.13920502 35.83077511 3757.75万 -1.38%
2020-09-26 35.38491749 37.12566369 35.38491749 36.38228199 4558.39万 2.82%
2020-09-25 34.01415629 35.95811909 32.20220764 35.23986082 6005.03万 3.6%
2020-09-24 33.2974713 36.01426421 31.07503764 33.75360109 5698.36万 1.37%
2020-09-23 32.24898372 34.9025142 31.02127313 33.1695151 5906.78万 2.85%
2020-09-22 38.20141942 39.91718083 31.36637762 32.5517469 7059.88万 -14.79%
2020-09-21 45.70583018 46.58295989 38.07871267 38.44534791 6577.57万 -15.89%
2020-09-20 45.71137467 47.43025471 42.03076653 45.64941878 7992.3万 -0.14%
2020-09-19 47.90757778 49.72914589 44.40010779 45.29946398 9509.3万 -5.44%
2020-09-18 41.32501394 47.44372915 40.40379036 47.44372915 1.0亿 14.81%
2020-09-17 39.53490871 41.73220035 37.81139888 41.16508389 8096.82万 4.12%
2020-09-16 40.72602954 42.79017617 37.7902615 39.27249598 8238.49万 -3.57%
2020-09-15 37.95691332 42.5401755 36.27403484 40.75900185 9413.37万 7.38%
2020-09-14 32.95007227 41.98933433 32.78590278 37.0449169 9353.96万 12.43%
2020-09-13 32.36630365 33.85018158 31.11057796 33.01964457 5636.1万 2.02%
2020-09-12 33.97246922 33.97246922 30.87466764 32.08422598 5706.82万 -5.56%
2020-09-11 35.14648923 36.46123905 33.22125449 33.91164094 7048.09万 -3.51%
2020-09-10 32.30364934 34.93969921 30.21704367 34.86769719 7706.41万 7.94%
2020-09-09 33.70004633 36.1625984 31.09878501 32.25264675 9095.42万 -4.29%
2020-09-08 35.18520909 38.26364329 31.04945305 34.09004767 1.1亿 -3.11%
2020-09-07 36.30223886 38.67356328 29.41051789 35.99632402 1.7亿 -0.84%
2020-09-06 37.4973435 44.61111937 31.0516428 37.31798446 1.4亿 -0.48%
2020-09-05 49.13975134 50.84146742 35.25925115 38.76590952 1.5亿 -21.11%
2020-09-04 46.65820839 59.89621395 44.88141154 48.62115338 2.3亿 4.21%
2020-09-03 41.83027916 57.43677945 38.07132201 48.94697736 2.3亿 17.01%
2020-09-02 38.29579884 47.86001816 37.96636782 41.64558671 1.1亿 8.75%
2020-09-01 32.70357329 40.99464258 32.56531191 39.1835097 6443.22万 19.81%
2020-08-31 35.13961477 35.35655629 32.14456154 32.97937891 4961.13万 -6.15%
2020-08-30 32.58139178 37.99865095 31.41648068 35.37433472 6404.88万 8.57%
2020-08-29 29.19122826 33.41614923 26.22980172 31.85787012 3651.41万 9.14%
2020-08-28 35.40775475 35.86196799 28.88359431 29.88670219 3524.14万 -15.59%
2020-08-27 28.78932222 37.66085634 28.45156826 33.74451185 6820.15万 17.21%
2020-08-26 22.11665628 38.25537758 20.97435416 31.56013398 7882.56万 42.7%
2020-08-25 17.23699307 21.41439352 16.84251868 21.18903293 1358.44万 22.93%
2020-08-24 16.49223474 18.90790904 16.20437764 16.87044105 980.03万 2.29%
2020-08-23 15.44067056 17.86556044 14.18514238 16.20892064 1322.23万 4.98%
2020-08-22 13.70869371 15.22746446 13.23606167 15.22746446 1108.82万 11.08%
2020-08-21 12.04617014 13.59360212 11.57472477 13.59360212 697.95万 12.85%
2020-08-20 12.64141716 13.07663741 12.00700031 12.04277153 570.2万 -4.74%
2020-08-19 12.90526905 13.2870457 12.4559701 12.63107108 684.63万 -2.12%
2020-08-18 12.86175649 12.99272183 11.93605491 12.88056882 592.33万 0.15%
2020-08-17 12.96855198 13.41006561 12.51824716 12.82952571 494.21万 -1.07%
2020-08-16 12.78776961 13.38521825 12.78776961 12.9518114 440.03万 1.28%
2020-08-15 13.52086603 13.62580924 12.69791373 12.8120775 680.27万 -5.24%
2020-08-14 13.47871162 14.24799683 13.28028062 13.51796651 820万 0.29%
2020-08-13 13.06185665 14.40930075 12.58506027 13.54626157 893.38万 3.71%
2020-08-12 14.75466603 15.92747359 12.32240292 13.22004604 1186.63万 -10.4%
2020-08-11 13.21125843 14.81183158 12.90047132 14.81183158 1188.07万 12.12%
2020-08-10 12.13421331 13.73218156 11.94832403 13.20753115 1201.86万 8.85%
2020-08-09 11.81652829 12.3780437 10.99529177 12.13478676 841.94万 2.69%
2020-08-08 12.444691 12.444691 11.57007128 11.7961958 704.06万 -5.21%
2020-08-07 10.17793093 12.83289071 10.16493631 12.83289071 1214.78万 26.09%
2020-08-06 10.15649047 10.44571268 10.08850272 10.1723906 471.28万 0.16%
2020-08-05 10.53329272 11.10072463 9.82944465 10.12283328 592.84万 -3.9%
2020-08-04 9.82583348 10.75978723 9.82583348 10.55555327 399.48万 7.43%
2020-08-03 9.98344146 10.52961134 9.67168825 9.83369288 406.79万 -1.5%
2020-08-02 9.83280604 10.14109993 9.70519561 9.99333453 358.41万 1.63%
2020-08-01 10.53431697 10.67135911 9.76180478 9.84226809 280.66万 -6.57%
2020-07-31 12.7074565 12.80538793 10.49940287 10.53332213 287.96万 -17.11%
2020-07-30 12.27050681 12.82694451 12.25188935 12.64590389 368.97万 3.06%
2020-07-29 11.19891088 12.37162118 9.79762884 12.34864327 589.9万 10.27%
2020-07-28 12.21043617 12.47564078 10.79214184 11.16519094 403.71万 -8.56%
2020-07-27 12.46643011 12.66418011 11.6674143 12.19989287 385.87万 -2.14%
2020-07-26 11.42235871 13.25154388 11.06860485 12.50079305 864.89万 9.44%
2020-07-25 13.15594012 15.97274351 12.06424041 12.13413669 1483.02万 -7.77%
2020-07-24 9.03274878 13.10453817 9.01696384 13.10453817 458.69万 45.08%
2020-07-23 8.62894037 9.32610664 8.36113287 9.00343682 147.72万 4.34%
2020-07-22 9.64915102 9.72410944 8.58954793 8.63915328 139.23万 -10.47%
2020-07-21 8.49669523 9.72911485 8.43460246 9.65935013 186.93万 13.68%
2020-07-20 7.74438149 8.58265196 7.74413857 8.50409177 140.91万 9.81%
2020-07-19 7.5420323 8.2651887 7.53839199 7.74075593 119.25万 2.63%
2020-07-18 7.41294118 7.57871424 7.16602605 7.52793779 107.42万 1.55%
2020-07-17 7.64406055 7.74442985 7.33691096 7.42481048 82.36万 -2.87%
2020-07-16 7.79075816 8.02083676 7.63631211 7.6532847 94.14万 -1.76%
2020-07-15 8.24078403 8.44923463 7.7237819 7.78071793 117.52万 -5.58%
2020-07-14 7.38650254 8.25415499 7.28612256 8.25415499 128.14万 11.75%
2020-07-13 7.3128597 7.48081776 6.99969314 7.37309602 108.31万 0.82%
2020-07-12 7.71847932 7.77030862 7.16037887 7.31832471 110.03万 -5.18%
2020-07-11 8.07840594 8.07840594 7.44567368 7.70540032 95.23万 -4.62%
2020-07-10 8.08306216 8.54247765 7.94830009 8.06119755 121.86万 -0.27%
2020-07-09 8.49388333 8.69224202 8.05129654 8.07691238 146.03万 -4.91%
2020-07-08 8.90078477 9.17268828 8.46046922 8.49259698 147.74万 -4.59%
2020-07-07 9.34460234 9.58015683 8.61094411 8.87910544 189.39万 -4.98%
2020-07-06 8.12880525 9.418166 8.06926348 9.22888251 224.54万 13.53%
2020-07-05 7.93476564 8.19220951 7.82136655 8.14871444 118.68万 2.7%
2020-07-04 7.29712127 7.95568905 7.28002935 7.93346201 158.41万 8.72%
2020-07-03 7.47590319 7.88292275 7.17638605 7.2922686 186.17万 -2.46%
2020-07-02 6.1004578 7.47489501 6.05540927 7.47489501 199.41万 22.53%
2020-07-01 5.95736402 6.4143165 5.94460415 6.07110903 140.89万 1.91%
2020-06-30 5.85781358 6.01266677 5.78775097 5.95739395 111.03万 1.7%
2020-06-29 5.49692097 5.85779003 5.48603448 5.85779003 96.58万 6.56%
2020-06-28 5.44625698 5.56700063 5.39892444 5.53089543 53.43万 1.55%
2020-06-27 5.59621162 5.72935243 5.44169797 5.46270356 68.91万 -2.39%
2020-06-26 5.60732888 5.73371891 5.4944125 5.60890685 68.52万 0.03%
2020-06-25 5.9385859 6.09986106 5.59990585 5.60443565 84.05万 -5.63%
2020-06-24 5.81216254 6.02178928 5.80968451 5.95044067 108.61万 2.38%
2020-06-23 5.6301646 5.82307592 5.608813 5.81625912 81.36万 3.31%
2020-06-22 5.389701 5.65992715 5.37319393 5.62339916 71.93万 4.34%
2020-06-21 5.48142185 5.51051996 5.37046354 5.40070442 65.98万 -1.47%
2020-06-20 5.65595533 5.70941052 5.33623813 5.48236862 104.26万 -3.07%
2020-06-19 5.53207478 5.7249003 5.50551765 5.66362788 96.02万 2.38%
2020-06-18 5.80835705 5.83409991 5.51595057 5.54958274 87.74万 -4.46%
2020-06-17 5.38572118 5.8650744 5.29596191 5.81256954 117.87万 7.93%
2020-06-16 5.43559688 5.49990122 5.24242657 5.37275108 139.12万 -1.16%
2020-06-15 5.54626112 5.54626112 5.37070727 5.43526734 85.29万 -2%
2020-06-14 5.64314051 5.66479596 5.44896488 5.54591731 146.44万 -1.72%
2020-06-13 5.76035979 5.84435774 5.53084844 5.53934107 219.82万 -3.84%
2020-06-12 5.79328194 5.90677748 5.759806 5.76313312 239.73万 -0.52%
2020-06-11 5.66332258 6.04319727 5.57135115 5.82791228 293.28万 2.91%
2020-06-10 5.672821 5.77948016 5.49451315 5.73950174 239.11万 1.18%
2020-06-09 5.50216632 5.79007721 5.32398501 5.73345194 270.94万 4.2%
2020-06-08 5.91563946 5.95535849 5.35934837 5.44887915 277.01万 -7.89%
2020-06-07 5.91496178 5.99642174 5.81667152 5.91769402 260.02万 0.05%
2020-06-06 6.6247619 6.73296916 5.83610083 5.95947101 295.66万 -10.04%
2020-06-05 6.68036939 6.72064141 6.57648687 6.6770738 295.38万 -0.05%
2020-06-04 6.71908094 6.80531357 6.58384742 6.60052674 279.24万 -1.76%
2020-06-03 6.80574313 6.9413277 6.64055075 6.6740254 402.84万 -1.94%
2020-06-02 6.78097455 6.94580586 6.74145325 6.7843326 381.74万 0.05%
2020-06-01 6.41315051 6.920672 6.39317394 6.7331105 352.74万 4.99%
2020-05-31 6.19464708 6.41114423 6.09148433 6.41114423 280.86万 3.49%
2020-05-30 5.87964515 6.24816119 5.85930612 6.19325636 275.85万 5.33%
2020-05-29 6.057434 6.10760792 5.84006483 5.93068414 176.76万 -2.09%
2020-05-28 6.02601008 6.16967388 5.81850544 6.0569296 248.34万 0.51%
2020-05-27 6.29495512 6.39949671 5.83413852 5.99150114 299.77万 -4.82%
2020-05-26 6.53466643 6.70955465 6.2213474 6.31963404 234.31万 -3.29%
2020-05-25 5.65306419 6.84703874 5.61703399 6.56598815 314.08万 16.15%
2020-05-24 5.83809265 5.8692194 5.57980097 5.67810919 206.61万 -2.74%
2020-05-23 5.97039357 6.0263768 5.80298585 5.85503218 206.67万 -1.93%
2020-05-22 5.32082366 6.10294041 5.30625315 5.90805517 247.51万 11.04%
2020-05-21 5.57215611 6.31381804 5.33811982 5.33811982 289.42万 -4.2%
2020-05-20 6.48328054 6.60095438 5.2203947 5.58179527 305.51万 -13.9%
2020-05-19 7.12820952 7.2519906 6.44699345 6.56029828 246.91万 -7.97%
2020-05-18 6.92721609 7.27634592 6.88327172 7.12317044 265.95万 2.83%
2020-05-17 6.69668032 7.17958636 6.60483807 6.90221627 374.46万 3.07%
2020-05-16 7.44604425 7.77315382 6.76518675 6.76518675 433.34万 -9.14%
2020-05-15 7.07309671 7.79459008 6.88510304 7.45184703 432.96万 5.35%
2020-05-14 6.14595736 7.29894812 6.13289448 7.07350228 278.25万 15.09%
2020-05-13 6.28224952 6.28749005 5.96230555 6.14521822 287.73万 -2.18%
2020-05-12 6.50668698 6.92054543 6.24223021 6.28651962 253.98万 -3.38%
2020-05-11 5.91099314 6.88417316 5.89532267 6.5054603 276.84万 10.06%
2020-05-10 5.8153789 6.62403223 5.56601957 5.90599544 245万 1.56%
2020-05-09 5.44597669 5.86885795 5.44597669 5.82070415 168.53万 6.88%
2020-05-08 5.3881818 5.46648234 5.28742708 5.45549497 296.77万 1.25%
2020-05-07 5.36596835 5.56931036 5.35247947 5.39037835 430.88万 0.45%
2020-05-06 5.29539869 5.71748299 5.29539869 5.36273412 447.8万 1.27%
2020-05-05 5.0564301 5.54908593 5.04977257 5.29137557 459.31万 4.65%
2020-05-04 5.0281858 5.15549974 5.02161573 5.05424044 316.63万 0.52%
2020-05-03 5.06615701 5.50027618 5.02125342 5.02830404 377.03万 -0.75%
2020-05-02 4.42024579 5.37391215 4.38640719 5.05620117 463.91万 14.39%
2020-05-01 4.16125099 5.16738336 4.13562257 4.4237591 342.89万 6.31%
2020-04-30 4.05466929 4.30971726 4.03796608 4.16025692 145.5万 2.6%
2020-04-29 4.04498776 4.1069218 3.98881517 4.06047285 84.04万 0.38%
2020-04-28 4.27337727 4.29295244 4.03540935 4.03706307 95.7万 -5.53%
2020-04-27 4.28006241 4.60069658 4.00311719 4.33833901 119.21万 1.36%
2020-04-26 4.64728001 4.68901788 3.92861889 4.284895 254.65万 -7.8%
2020-04-25 4.4085469 5.18172524 4.37838239 4.64964701 214.89万 5.47%
2020-04-24 3.87505099 4.69264467 3.85168275 4.40082734 197.38万 13.57%
2020-04-23 3.32989471 3.88639267 3.32283764 3.88639267 81.87万 16.71%
2020-04-22 3.35726504 3.44434479 3.18028982 3.32904475 179.84万 -0.84%
2020-04-21 3.31140157 3.4555457 3.15632573 3.35696923 229.28万 1.38%
2020-04-20 3.08046684 3.3363387 3.07345608 3.31508592 279.53万 7.62%
2020-04-19 3.09749874 3.1455556 3.06769741 3.08868154 98万 -0.28%
2020-04-18 3.14516268 3.19817459 3.02751128 3.09110421 170.34万 -1.72%
2020-04-17 2.93497462 3.26898433 2.86494435 3.14520547 224.01万 7.16%
2020-04-16 3.05125798 3.05316002 2.91800625 2.93293047 195.23万 -3.88%
2020-04-15 2.77173892 3.05691271 2.70025037 3.05190115 282.04万 10.11%
2020-04-14 2.65935431 2.77521367 2.65072846 2.77521367 248.25万 4.36%
2020-04-13 2.70187287 2.75668349 2.63897877 2.64584206 175.73万 -2.07%
2020-04-12 2.61497821 2.83269734 2.51737758 2.701242 267.52万 3.3%
2020-04-11 2.65438166 2.74766872 2.6152828 2.6152828 161.96万 -1.47%
2020-04-10 2.62058349 2.77270336 2.58549906 2.65845081 151.91万 1.44%
2020-04-09 2.83260918 2.83260918 2.62037058 2.62670341 181.81万 -7.27%
2020-04-08 2.66633929 2.8269755 2.64539243 2.8269755 136.63万 6.02%
2020-04-07 2.61634924 2.7621137 2.53205129 2.66260279 188.95万 1.77%
2020-04-06 2.77417716 2.85647554 2.49703828 2.62416717 283.96万 -5.41%
2020-04-05 2.73051544 2.85305258 2.63098444 2.85305258 278.74万 4.49%
2020-04-04 2.35657432 2.87437889 2.35387812 2.72791614 286.31万 15.76%
2020-04-03 1.98498457 2.4725424 1.98498457 2.35517762 273.89万 18.65%
2020-04-02 1.91531421 2.02977568 1.91531421 1.985062 128.24万 3.64%
2020-04-01 1.90404725 1.9573538 1.87986724 1.91449098 218.84万 0.55%
2020-03-31 1.86712945 1.92398853 1.70000313 1.89880918 137.92万 1.7%
2020-03-30 1.83458946 1.91959927 1.82539326 1.86125295 105.74万 1.45%
2020-03-29 1.9244864 1.97813343 1.82372297 1.82971295 113.31万 -4.92%
2020-03-28 1.9171712 1.97580975 1.91592241 1.92488837 112.3万 0.4%
2020-03-27 2.01498658 2.063127 1.87706333 1.91749712 124.35万 -4.84%
2020-03-26 2.0387919 2.17883509 1.96242339 1.99945866 182.75万 -1.93%
2020-03-25 1.86493179 2.04260963 1.86493179 2.04260963 199.49万 9.53%
2020-03-24 1.83216422 2.03223698 1.81179697 2.03223698 181.01万 10.92%
2020-03-23 1.97980311 1.97980311 1.78659173 1.81735648 160.18万 -8.21%
2020-03-22 1.86243079 2.04187933 1.79595851 1.99019562 160.36万 6.86%
2020-03-21 1.51473632 2.00155352 1.51473632 1.85927851 222.73万 22.75%
2020-03-20 1.48786772 1.51879035 1.42262837 1.51692565 114.46万 1.95%
2020-03-19 1.49108933 1.50264351 1.35362391 1.47456244 64.04万 -1.11%
2020-03-18 1.47625088 1.51387036 1.34115546 1.4293107 63.69万 -3.18%
2020-03-17 1.60782752 1.6391046 1.34488653 1.44327907 92.58万 -10.23%
2020-03-16 1.71317287 1.77808429 1.58818174 1.60823507 110.8万 -6.13%
2020-03-15 1.52926241 1.85151871 1.36784038 1.74170693 129.06万 13.89%
2020-03-14 1.6453949 1.74184133 1.20270858 1.51134759 108.21万 -8.15%
2020-03-13 2.07725919 2.24195233 1.52677227 1.63398179 92.53万 -21.34%
2020-03-12 2.63967264 2.68249392 2.04552899 2.12169441 116.4万 -19.62%
2020-03-11 2.39129358 2.77839484 2.35409671 2.68041412 133.25万 12.09%
2020-03-10 3.09372203 3.22561773 2.28475377 2.42385401 129.76万 -21.65%
2020-03-09 3.14245759 3.41993254 2.91706624 3.09016486 159万 -1.66%
2020-03-08 3.05484082 3.21189367 2.69506623 3.13696702 173.83万 2.69%
2020-03-07 3.25786497 3.32578718 2.81236172 3.06417556 166.09万 -5.95%
2020-03-06 3.34930246 3.43987838 3.17449586 3.25325455 155.81万 -2.87%
2020-03-05 3.50995881 3.51077105 3.31763124 3.31763124 164.22万 -5.48%
2020-03-04 3.3851172 3.73168265 3.37349097 3.49440918 219.05万 3.23%
2020-03-03 2.93273718 3.45013023 2.81836684 3.42017585 182.42万 16.62%
2020-03-02 3.06104178 3.19135726 2.81369996 2.91114502 187.63万 -4.9%
2020-03-01 2.48386614 3.42107989 2.48386614 3.06193325 260.82万 23.27%
2020-02-29 2.47532354 2.81504508 2.29871812 2.48262289 138.44万 0.29%
2020-02-28 2.32056445 2.52547108 2.1853226 2.44859388 136.16万 5.52%
2020-02-27 3.04462522 3.17629008 2.20593527 2.30270713 178.14万 -24.37%
2020-02-26 3.06909791 3.35985356 2.85374502 3.0220369 207.08万 -1.53%
2020-02-25 2.58558082 3.1742973 2.49733796 3.07093948 227.81万 18.77%
2020-02-24 2.77602075 3.35940273 2.4887928 2.58103301 221.52万 -7.02%
2020-02-23 2.13969296 3.23291789 2.13969296 2.7925817 232.58万 30.51%
2020-02-22 2.07855875 2.23913597 1.83212039 2.12402993 109.46万 2.19%
2020-02-21 1.9877671 2.22002917 1.8892201 2.08426234 127.07万 4.85%
2020-02-20 1.56471856 2.09789784 1.51088675 2.00962148 110.12万 28.43%
2020-02-19 1.65260692 1.73720441 1.27356223 1.56423092 92.5万 -5.35%
2020-02-18 1.66859394 1.83683123 1.55876248 1.66397021 98.81万 -0.28%
2020-02-17 1.7423113 1.82360281 1.60167874 1.66261879 91.71万 -4.57%
2020-02-16 1.82806408 2.18872857 1.57513774 1.73427114 163.36万 -5.13%
2020-02-15 1.26277192 1.94703138 1.25739674 1.8380522 115.96万 45.56%
2020-02-14 1.23130542 1.34033921 1.12949278 1.30049257 143.23万 5.62%
2020-02-13 1.06664028 1.31917818 1.03868487 1.23458108 96.17万 15.74%
2020-02-12 1.04606277 1.10083722 1.01013558 1.07159606 72.32万 2.44%
2020-02-11 1.02704042 1.08105519 1.00262205 1.0434645 77.37万 1.6%
2020-02-10 1.01435643 1.09654566 1.00390417 1.00654915 70.61万 -0.77%
2020-02-09 1.0323656 1.10416921 0.96627597 1.02804375 74.6万 -0.42%
2020-02-08 1.07167048 1.1297147 0.93095335 1.01859301 76.34万 -4.95%
2020-02-07 1.07328256 1.12249809 1.04258051 1.07598619 60.75万 0.25%
2020-02-06 1.12806387 1.18389636 0.99682919 1.07534615 77.58万 -4.67%
2020-02-05 1.13193112 1.16075235 1.07837656 1.12650202 74.48万 -0.48%
2020-02-04 1.1929772 1.26370362 1.09680406 1.11807957 89.51万 -6.28%
2020-02-03 1.16817245 1.28604583 1.11996892 1.19082484 88.54万 1.94%
2020-02-02 1.11610278 1.20796562 1.08711576 1.17019442 85.12万 4.85%
2020-02-01 1.05404052 1.15159031 1.04029486 1.1124105 83.71万 5.54%
2020-01-31 1.05151898 1.1434783 1.03642439 1.05410836 80.97万 0.25%
2020-01-30 1.18287376 1.24325133 1.03697313 1.03932584 100.5万 -12.14%
2020-01-29 1.10445335 1.19904683 1.09490381 1.18872595 109.38万 7.63%
2020-01-28 1.03134122 1.14885428 1.0213679 1.09298954 80.67万 5.98%
2020-01-27 1.01027293 1.11962275 0.99971356 1.03514165 66.4万 2.46%
2020-01-26 1.01595908 1.0351369 1.00048772 1.00048772 56.53万 -1.52%
2020-01-25 1.03760483 1.08490472 1.00638375 1.02448519 68.32万 -1.26%
2020-01-24 1.12943094 1.12943094 1.01184853 1.02916992 72.84万 -8.88%
2020-01-23 1.23192672 1.31668571 1.07136688 1.11837201 71.12万 -9.22%
2020-01-22 1.05292805 1.24998456 1.04888236 1.24983547 90.15万 18.7%
2020-01-21 1.05697392 1.10305682 0.99297322 1.07803387 74.62万 1.99%
2020-01-20 1.07100727 1.16496112 1.01153859 1.04791793 73.7万 -2.16%
2020-01-19 1.04089091 1.11890419 0.9961991 1.07737629 74.31万 3.51%
2020-01-18 1.01803455 1.16833112 1.00517816 1.04248089 69.46万 2.4%
2020-01-17 1.01100913 1.20486257 0.99867785 1.02084372 56.53万 0.97%
2020-01-16 1.10375669 1.2248996 0.9635423 1.01064635 85.58万 -8.44%
2020-01-15 1.30093025 1.31405539 1.0454683 1.0454683 62.71万 -19.64%
2020-01-14 1.29176468 1.32668012 1.2763673 1.30201961 40.48万 0.79%
2020-01-13 1.38374504 1.38625228 1.28435744 1.2855779 48.37万 -7.09%
2020-01-12 1.36203974 1.49184512 1.32206388 1.3824812 59.86万 1.5%
2020-01-11 1.33903005 1.39209542 1.24601292 1.3887122 56.52万 3.71%
2020-01-10 1.3342222 1.39854465 1.32018466 1.33657769 46.2万 0.18%
2020-01-09 1.31154864 1.36328388 1.2946593 1.33422456 50.66万 1.73%
2020-01-08 1.30055618 1.35566545 1.27180541 1.30445 54.67万 0.3%
2020-01-07 1.28828444 1.35675475 1.2707082 1.30277608 58.39万 1.12%
2020-01-06 1.27924246 1.31775524 1.26834141 1.29085747 50.42万 0.91%
2020-01-05 1.19176511 1.38471479 1.1453305 1.27717644 61.98万 7.17%
2020-01-04 1.19921966 1.19921966 1.06995974 1.18833401 49.38万 -0.91%
2020-01-03 1.1708587 1.23224692 1.16252998 1.18469199 52.9万 1.18%
2020-01-02 1.16433193 1.19357362 1.15296204 1.17254106 71.88万 0.71%
2020-01-01 1.16824998 1.20934607 1.08676504 1.16333319 54.96万 -0.42%

回顶部