ksm币今日最新价格 实时

$ 23.42 涨幅：+1.19%
更新时间：2024-07-01 06:20:03

24H最高/最低价格

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

2023年最高价格/最低价格

H：¥463.43 / $63.77 (2023-12-27)
L：¥120.63 / $16.6 (2023-10-21)

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
2023-12-31 49.889 50.637 46.6024 47.8581 2883.59万 -4.07%
2023-12-30 50.3215 52.9243 48.8643 50.1061 4062.83万 -0.43%
2023-12-29 53.3778 55.1421 49.9533 50.33 4080.89万 -5.71%
2023-12-28 58.0959 58.5594 53.2799 53.3778 5649.91万 -8.12%
2023-12-27 52.4002 63.7688 51.0155 58.1486 1.7亿 10.97%
2023-12-26 58.8934 59.2953 48.4306 52.8021 1.6亿 -10.34%
2023-12-25 37.2665 62.986 36.3115 58.8934 2.9亿 58.03%
2023-12-24 33.2093 37.6131 32.6398 37.6131 2876.55万 13.26%
2023-12-23 30.6703 35.5788 30.5521 33.2295 3489.57万 8.34%
2023-12-22 29.9113 32.2378 29.1763 30.5935 2364.9万 2.28%
2023-12-21 29.1997 29.9447 28.4404 29.8358 1293.75万 2.18%
2023-12-20 27.9663 30.0372 27.8702 29.2052 1351.3万 4.43%
2023-12-19 30.2978 30.3441 27.1441 27.9913 1469.48万 -7.61%
2023-12-18 29.6471 31.4132 29.6 30.3681 2041.11万 2.43%
2023-12-17 29.1316 29.8177 28.0783 29.6997 1326.16万 1.95%
2023-12-16 29.3571 30.0234 28.6121 29.0742 1505.94万 -0.96%
2023-12-15 28.6724 30.7725 28.1619 29.3254 1561.63万 2.28%
2023-12-14 29.6565 29.6565 27.2217 28.7194 1391.67万 -3.16%
2023-12-13 29.1941 30.5187 28.1624 29.6893 1602.63万 1.7%
2023-12-12 31.1153 32.0056 28.393 29.1461 1762.47万 -6.33%
2023-12-11 31.6073 32.2375 30.3992 31.1049 1622.51万 -1.59%
2023-12-10 29.893 32.4367 29.8179 31.6959 2365.79万 6.03%
2023-12-09 27.7706 30.3163 27.4612 29.893 1919.96万 7.64%
2023-12-08 26.9649 27.7487 26.3279 27.7459 1398.48万 2.9%
2023-12-07 25.7927 27.0588 25.5126 26.958 1515.62万 4.52%
2023-12-06 25.4773 26.7411 25.3704 25.8564 1374.33万 1.49%
2023-12-05 25.3363 26.6152 25.1143 25.4443 1324.23万 0.43%
2023-12-04 25.4755 26.1336 25.2306 25.3021 1034.04万 -0.68%
2023-12-03 25.106 25.5298 25.0797 25.4464 1233.2万 1.36%
2023-12-02 24.8373 25.8968 24.7925 25.052 1503.18万 0.86%
2023-12-01 24.1112 24.7916 23.8071 24.8373 1434.21万 3.01%
2023-11-30 24.2821 24.9104 23.96 24.101 1120.59万 -0.75%
2023-11-29 23.7624 24.4742 23.7624 24.2821 1096.65万 2.19%
2023-11-28 25.5493 25.5493 23.7717 23.8315 1564.8万 -6.72%
2023-11-27 25.5804 26.411 25.4229 25.4717 1351.7万 -0.42%
2023-11-26 24.7839 25.5479 24.7049 25.5298 1137.85万 3.01%
2023-11-25 24.2453 24.8328 24.2003 24.7839 941.61万 2.22%
2023-11-24 23.2599 25.1178 23.079 24.2143 1166.15万 4.1%
2023-11-23 23.6084 23.9658 21.9548 23.2599 1132.95万 -1.48%
2023-11-22 25.3339 25.4379 23.1637 23.6698 1117.78万 -6.57%
2023-11-21 24.4304 25.8167 24.3447 25.2581 1216万 3.39%
2023-11-20 23.9292 24.5689 23.4686 24.466 870.51万 2.24%
2023-11-19 23.5089 24.4484 23.0852 23.9292 1304.02万 1.79%
2023-11-18 25.4317 25.5805 23.4094 23.4094 1374.19万 -7.95%
2023-11-17 25.9894 26.6956 25.2107 25.2971 1586.15万 -2.66%
2023-11-16 24.7928 26.0723 23.6937 25.8738 1482.47万 4.36%
2023-11-15 26.2269 26.4002 24.2717 24.8614 1337.39万 -5.21%
2023-11-14 27.4817 28.3634 25.6327 26.2343 1647.15万 -4.54%
2023-11-13 26.7624 28.613 25.5594 27.5515 2098.43万 2.95%
2023-11-12 24.8656 27.0234 24.8656 26.6427 1667.62万 7.15%
2023-11-11 26.5722 26.5722 24.245 24.8619 1996.57万 -6.44%
2023-11-10 26.9299 28.1439 26.4291 26.6399 2222.48万 -1.08%
2023-11-05 23.3503 23.6566 22.7193 22.8265 688.19万 -2.24%
2023-11-04 22.5367 23.4162 22.2752 23.2962 816.81万 3.37%
2023-11-03 21.0688 24.2791 21.0688 22.5367 2524.06万 6.97%
2023-11-02 21.023 21.6293 20.6151 21.0629 1129.44万 0.19%
2023-11-01 21.7253 22.3733 20.9953 21.0698 1580.19万 -3.02%
2023-10-31 21.5824 22.3568 21.4169 21.7931 1440.46万 0.98%
2023-10-30 20.361 22.0618 20.2578 21.5745 1737.02万 5.96%
2023-10-29 19.3627 20.8615 18.8286 20.3709 1774.7万 5.21%
2023-10-28 19.13 19.5591 18.9347 19.3484 1099.4万 1.14%
2023-10-27 19.7106 20.1692 18.8658 19.0921 1779.35万 -3.14%
2023-10-26 18.8151 19.7575 18.8117 19.7391 1536.92万 4.91%
2023-10-25 18.0684 19.7988 18.0131 18.8582 2501.75万 4.37%
2023-10-24 17.5254 18.2514 17.4135 18.0693 1771.79万 3.1%
2023-10-23 18.1283 18.3014 17.508 17.526 806.03万 -3.32%
2023-10-22 17.3259 18.1433 17.2489 18.0964 766.59万 4.45%
2023-10-21 16.7483 17.559 16.5989 17.324 820.85万 3.44%
2023-10-20 16.7934 16.9373 16.6417 16.7307 684.24万 -0.37%
2023-10-19 17.1135 17.1419 16.7284 16.8059 702.95万 -1.8%
2023-10-18 17.3203 17.5697 16.9395 17.1278 875.93万 -1.11%
2023-10-17 17.4157 17.8224 17.2858 17.3012 771万 -0.66%
2023-10-16 17.4089 17.6475 17.3248 17.3978 628.2万 -0.06%
2023-10-15 16.8198 17.408 16.7891 17.408 590.99万 3.5%
2023-10-14 16.7994 17.0711 16.7475 16.8348 584.82万 0.21%
2023-10-12 17.153 17.3413 16.7595 16.801 1316.88万 -2.05%
2023-10-11 17.1363 17.5315 16.8958 17.153 738.89万 0.1%
2023-10-10 18.3244 18.3576 17.2113 17.214 618.54万 -6.06%
2023-10-09 18.1203 18.3577 17.9728 18.2785 530.74万 0.87%
2023-10-08 18.1818 18.2852 17.9696 18.1234 819.74万 -0.32%
2023-10-07 18.1666 18.3221 17.9524 18.1556 922.83万 -0.06%
2023-10-06 18.3978 18.6513 18.1914 18.1914 737.24万 -1.12%
2023-10-05 18.7482 18.9427 18.3189 18.4521 850.72万 -1.58%
2023-10-04 19.4754 19.64 18.76 18.7622 1092.14万 -3.66%
2023-10-03 19.4124 20.1794 19.1971 19.5071 657.07万 0.49%
2023-10-02 19.2429 19.714 19.0447 19.3986 556.69万 0.81%
2023-10-01 18.9401 19.3003 18.7241 19.2233 606.82万 1.5%
2023-09-30 18.998 19.0726 18.6402 18.9398 663.96万 -0.31%
2023-09-29 18.9835 19.2136 18.6718 18.9431 554.45万 -0.21%
2023-09-28 18.746 19.3257 18.6494 19.0367 525.55万 1.55%
2023-09-27 18.8952 19.0132 18.663 18.7276 438.4万 -0.89%
2023-09-26 18.8489 18.9786 18.2209 18.856 537.48万 0.04%
2023-09-25 18.6267 18.9134 18.492 18.8689 417.96万 1.3%
2023-09-24 18.9551 19.1222 18.6276 18.6865 501.13万 -1.42%
2023-09-23 19.3353 19.546 19.0386 19.0487 440.58万 -1.48%
2023-09-22 19.3636 19.9601 19.156 19.3585 460.57万 -0.03%
2023-09-21 19.3163 19.5235 19.1195 19.3577 407.84万 0.21%
2023-09-20 19.2604 19.4265 18.9888 19.3163 471.18万 0.29%
2023-09-19 19.1097 19.4023 18.5154 19.2539 563.42万 0.75%
2023-09-18 19.1971 19.3129 18.8779 19.1097 382.12万 -0.46%
2023-09-17 18.6903 19.5729 18.6197 19.2068 537.15万 2.76%
2023-09-16 18.204 18.7224 18.1593 18.6801 467.93万 2.62%
2023-09-15 18.0951 18.2561 17.8552 18.1955 407.37万 0.55%
2023-09-14 18.0153 18.228 17.7579 18.0951 565.31万 0.44%
2023-09-13 18.1203 18.3762 17.6003 18.0368 564.43万 -0.46%
2023-09-12 18.6374 18.6532 17.9351 18.1203 616.99万 -2.77%
2023-09-11 19.3509 19.3509 18.5217 18.6589 507.26万 -3.58%
2023-09-10 19.0521 19.3586 18.9874 19.3322 420.83万 1.47%
2023-09-09 19.0708 19.4271 18.9333 19.0683 481.31万 -0.01%
2023-09-08 18.8241 19.2182 18.6942 19.0393 477.98万 1.14%
2023-09-07 19.2479 19.4368 18.8142 18.8776 577万 -1.92%
2023-09-06 19.0045 19.2622 18.7077 19.2479 440.91万 1.28%
2023-09-05 18.9074 19.4895 18.7687 19.0047 558.86万 0.51%
2023-09-04 19.1952 19.251 18.8862 18.9074 400.94万 -1.5%
2023-09-03 19.0943 19.389 18.8606 19.1865 506.23万 0.48%
2023-09-02 19.1828 20.0327 18.6823 19.1263 823万 -0.29%
2023-09-01 19.4789 19.5346 19.1973 19.2242 430.61万 -1.31%
2023-08-31 19.7697 19.9748 19.4269 19.4868 727.37万 -1.43%
2023-08-30 19.5338 19.9813 18.9021 19.7299 602.55万 1%
2023-08-29 19.2578 19.6955 19.0067 19.5041 600.28万 1.28%
2023-08-28 19.1128 19.3983 18.9844 19.2578 438.36万 0.76%
2023-08-27 18.9922 19.3205 18.8649 19.1325 476.23万 0.74%
2023-08-26 19.4424 19.6009 18.8607 18.9922 820.66万 -2.32%
2023-08-25 19.6184 20.3057 19.3874 19.4661 624.8万 -0.78%
2023-08-24 19.118 19.7095 18.5133 19.6184 1014.46万 2.62%
2023-08-22 20.1894 20.4966 19.6169 19.6459 704.43万 -2.69%
2023-08-21 20.4777 20.5324 20.1804 20.1804 560.82万 -1.45%
2023-08-20 20.1024 20.5477 19.9564 20.4528 652.04万 1.74%
2023-08-19 21.934 22.0401 19.8464 20.1057 1788.1万 -8.34%
2023-08-18 22.3671 22.9131 21.5841 21.9315 1244.21万 -1.95%
2023-08-17 23.3797 23.4286 22.1846 22.3475 1249.27万 -4.41%
2023-08-16 23.849 24.0135 23.3439 23.3951 1111.75万 -1.9%
2023-08-15 23.6331 24.0139 23.5254 23.8658 1249.8万 0.98%
2023-08-03 23.282 24.0878 23.2651 23.7 954.99万 1.8%
2023-08-02 22.9222 23.2855 22.3659 23.2834 948.72万 1.58%
2023-08-01 23.3131 23.3936 22.5066 22.8983 890.89万 -1.78%
2023-07-31 23.2127 23.4804 23.1187 23.3094 706.03万 0.42%
2023-07-30 23.2293 23.602 23.1004 23.2148 755.58万 -0.06%
2023-07-29 22.6594 23.5399 22.4157 23.2314 996.99万 2.52%
2023-07-28 22.5023 22.9161 22.2795 22.6386 828.28万 0.61%
2023-07-27 22.5077 22.6075 22.1214 22.5063 730.64万 -0.01%
2023-07-26 22.6006 22.7228 22.3692 22.4979 684.41万 -0.45%
2023-07-25 23.3477 23.7231 22.2585 22.5972 1115.91万 -3.21%
2023-07-24 23.612 23.6287 22.8037 23.3508 855.05万 -1.11%
2023-07-23 23.382 23.7467 23.2831 23.6088 822.51万 0.97%
2023-07-22 23.4143 23.9423 23.1541 23.3749 1094.22万 -0.17%
2023-07-21 24.0116 24.2662 23.3528 23.4159 1238.84万 -2.48%
2023-07-20 24.0976 24.5516 23.717 24.0145 878.44万 -0.34%
2023-07-19 24.5186 24.7044 23.6147 24.0939 924.11万 -1.73%
2023-07-18 24.4981 24.6345 23.7738 24.5102 917.71万 0.05%
2023-07-17 24.9323 24.9323 24.1697 24.4854 769.55万 -1.79%
2023-07-16 25.8205 25.9683 24.0703 24.9194 1097.14万 -3.49%
2023-07-15 24.572 26.0202 24.4857 25.8346 1882.13万 5.14%
2023-07-14 23.8949 24.8006 23.4958 24.596 713.79万 2.93%
2023-07-13 23.6971 24.2738 23.4382 23.8931 647.1万 0.83%
2023-07-11 23.9902 24.0694 23.1004 23.7792 455.91万 -0.88%
2023-07-10 24.2035 24.3911 23.6752 23.9924 466.31万 -0.87%
2023-07-09 24.3686 24.4859 24.0215 24.2116 422.61万 -0.64%
2023-07-08 24.7232 24.9193 23.8138 24.3649 605.74万 -1.45%
2023-07-07 24.4121 25.9502 24.2157 24.6958 680.84万 1.16%
2023-07-05 26.877 26.8817 25.3577 25.5144 1123.96万 -5.07%
2023-07-04 26.0984 27.3837 25.7312 26.863 1053.51万 2.93%
2023-07-03 26.1562 26.4461 25.4815 26.084 712.75万 -0.28%
2023-07-02 24.5648 26.8265 24.3622 26.1627 1278.81万 6.5%
2023-07-01 24.8496 26.0179 23.7123 24.5413 1092.18万 -1.24%
2023-06-30 25.1577 25.3408 23.7986 24.8517 708.09万 -1.22%
2023-06-28 25.2198 25.6905 24.2066 25.2942 695.9万 0.3%
2023-06-26 24.1515 26.2165 23.8845 25.7528 1198.94万 6.63%
2023-06-25 24.6031 24.969 24.0782 24.1146 690.02万 -1.99%
2023-06-22 22.9662 24.1418 22.8024 23.8893 726.15万 4.02%
2023-06-21 22.7613 23.2342 22.5733 22.9693 446.54万 0.91%
2023-06-20 23.0374 23.123 22.3794 22.749 499.01万 -1.25%
2023-06-19 23.1102 23.4072 22.5792 23.0378 543.76万 -0.31%
2023-06-18 21.5094 23.2362 21.4461 23.1102 666.75万 7.44%
2023-06-17 20.4914 21.5259 20.3629 21.5108 628.9万 4.97%
2023-06-16 22.4509 22.5658 20.4302 20.4948 1034.01万 -8.71%
2023-06-15 22.0413 22.5388 22.0413 22.4505 393.13万 1.86%
2023-06-14 22.3757 23.1112 21.9922 22.0526 768.9万 -1.44%
2023-06-13 21.558 22.4661 21.4695 22.3669 649.29万 3.75%
2023-06-12 21.0187 22.1804 20.8552 21.5529 750.8万 2.54%
2023-06-11 25.7313 25.8119 19.8343 21.0271 2053.22万 -18.28%
2023-06-10 26.1354 26.1364 25.6461 25.7299 561.61万 -1.55%
2023-06-09 26.2766 26.4915 25.3993 26.1331 977.95万 -0.55%
2023-06-08 26.3888 27.7347 26.0927 26.2674 914.74万 -0.46%
2023-06-07 25.8552 26.725 24.8712 26.3997 1318.65万 2.11%
2023-06-06 28.1248 28.2773 25.7501 25.7501 920.8万 -8.44%
2023-06-05 27.1496 28.3467 26.8254 28.1213 849.01万 3.58%
2023-06-04 26.0294 27.185 26.0293 27.1557 641.3万 4.33%
2023-06-03 26.7533 27.1927 25.9458 26.0459 1206.8万 -2.64%
2023-06-02 25.6356 27.0662 25.5767 26.7536 945.96万 4.36%
2023-06-01 26.0694 26.3851 25.4513 25.6411 710.8万 -1.64%
2023-05-31 26.0475 26.5153 25.9319 26.0644 560.75万 0.06%
2023-05-30 25.6886 26.6704 25.6886 26.04 720.78万 1.37%
2023-05-29 25.1597 26.0063 25.1099 25.6984 511.58万 2.14%
2023-05-28 25.3098 25.4057 24.9795 25.1664 449.68万 -0.57%
2023-05-27 25.1846 25.4201 24.9691 25.3182 548.35万 0.53%
2023-05-26 24.778 25.3469 24.5412 25.1818 576.53万 1.63%
2023-05-25 25.4783 25.5381 24.4619 24.7772 653.49万 -2.75%
2023-05-24 25.2983 25.8932 24.998 25.4883 771.01万 0.75%
2023-05-23 25.2958 25.3843 24.8207 25.2968 594.67万 --
2023-05-22 25.7735 26.2025 25.2694 25.2694 543.56万 -1.96%
2023-05-21 25.482 25.785 25.2185 25.7742 539.51万 1.15%
2023-05-20 25.8828 26.071 25.1986 25.4793 710.23万 -1.56%
2023-05-19 25.4499 26.3855 25.4246 25.8704 673.73万 1.65%
2023-05-18 25.5396 25.9796 25.189 25.4555 880.71万 -0.33%
2023-05-17 25.8707 25.92 25.342 25.5346 1041.87万 -1.3%
2023-05-16 25.648 26.3169 25.0824 25.8782 821.15万 0.9%
2023-05-15 24.8268 26.3746 23.9981 25.6564 664.26万 3.34%
2023-05-14 24.5919 25.7804 24.1432 24.1432 832.92万 -1.82%
2023-05-13 24.8739 25.2955 24.2273 24.6035 1510.25万 -1.09%
2023-05-12 26.5204 26.6661 24.7265 24.8879 1484.03万 -6.16%
2023-05-11 25.4854 26.6141 25.4034 26.5613 1065.15万 4.22%
2023-05-10 26.604 26.6163 24.8283 25.4823 1318.79万 -4.22%
2023-05-09 27.8609 27.9358 26.1161 26.591 1309.21万 -4.56%
2023-05-08 27.2879 27.9985 27.2676 27.8724 1127.81万 2.14%
2023-05-07 28.8829 29.2095 27.2549 27.28 2066.73万 -5.55%
2023-05-06 28.769 29.1333 28.3591 28.8903 1125.45万 0.42%
2023-05-05 28.1573 29.5645 28.0296 28.7541 1388.48万 2.12%
2023-05-04 28.7883 29.3573 27.9561 28.1418 1690.66万 -2.25%
2023-05-03 29.82 29.8942 28.5041 28.7909 2092.54万 -3.45%
2023-05-02 31.3566 31.5705 29.8199 29.8327 1319.49万 -4.86%
2023-05-01 31.5206 31.7008 30.9489 31.3594 1046.78万 -0.51%
2023-04-30 30.5072 31.6884 30.4549 31.5224 951.53万 3.33%
2023-04-29 31.0269 31.4105 30.1993 30.5089 917.01万 -1.67%
2023-04-28 32.2781 32.3392 29.004 31.0415 1866.99万 -3.83%
2023-04-27 29.5284 32.316 29.482 32.2699 1693.83万 9.28%
2023-04-26 30.0748 30.3561 29.4865 29.5194 919.87万 -1.85%
2023-04-25 30.0449 30.7018 29.4696 30.0634 1041.21万 0.06%
2023-04-24 30.4745 30.8357 29.906 30.0383 1007.29万 -1.43%
2023-04-23 31.1171 31.1864 29.5409 30.4701 1601.04万 -2.08%
2023-04-22 33.5756 33.5756 30.9494 31.1201 2607.07万 -7.31%
2023-04-21 34.2318 34.4904 33.0768 33.4922 1663.8万 -2.16%
2023-04-20 37.2919 37.3806 33.4389 34.2405 2338.88万 -8.18%
2023-04-19 35.8118 37.5428 35.6641 37.2941 1549.28万 4.14%
2023-04-18 36.7277 37.8972 35.6803 35.7872 1771.3万 -2.56%
2023-04-17 37.5308 38.3255 36.4925 36.7517 2366.25万 -2.08%
2023-04-16 35.832 38.2686 35.758 37.512 3224.45万 4.69%
2023-04-15 35.5974 37.2029 35.4508 35.841 3739.38万 0.68%
2023-04-14 33.7226 35.6424 33.6269 35.5956 3068.65万 5.55%
2023-04-13 33.8861 34.6025 32.6123 33.7168 4019.38万 -0.5%
2023-04-12 32.5833 33.9559 32.4735 33.899 3395.92万 4.04%
2023-04-11 32.0997 32.9151 31.9921 32.573 2364.25万 1.47%
2023-04-10 32.5212 32.6478 31.7423 32.0807 1080.98万 -1.35%
2023-04-09 32.7221 32.9575 32.1831 32.5175 1888.54万 -0.63%
2023-04-08 33.4615 33.4943 32.3891 32.6926 2434.39万 -2.3%
2023-04-07 33.511 33.9416 32.8343 33.452 1525.5万 -0.18%
2023-04-06 33.6244 34.3847 33.1821 33.4965 1325.49万 -0.38%
2023-04-05 32.73 34.7287 32.0436 33.602 2555.78万 2.66%
2023-04-04 32.8357 33.1446 31.7139 32.7014 1430.01万 -0.41%
2023-04-03 33.8196 34.0664 32.4832 32.758 1416.37万 -3.14%
2023-04-02 34.7864 35.7665 33.7004 33.7942 1966.41万 -2.85%
2023-04-01 34.0579 35.0593 33.6726 34.8153 1232.07万 2.22%
2023-03-31 34.6922 35.815 33.9292 34.0321 1831.25万 -1.9%
2023-03-30 32.7501 34.9592 32.3459 34.6981 1573.71万 5.95%
2023-03-29 31.6841 32.8336 31.3212 32.8336 1351.31万 3.63%
2023-03-28 33.3525 33.8801 31.334 31.6526 1789.22万 -5.1%
2023-03-27 33.3229 33.7719 31.9373 33.3145 991.3万 -0.03%
2023-03-26 33.6049 33.6525 32.6751 33.3308 1254.41万 -0.82%
2023-03-25 34.6347 35.4535 33.3334 33.6002 2126.1万 -2.99%
2023-03-24 34.0533 34.8452 31.8996 34.687 2672.93万 1.86%
2023-03-23 35.0857 35.512 33.4662 34.026 2456.62万 -3.02%
2023-03-22 35.3285 35.4594 33.1275 35.0835 3046.61万 -0.69%
2023-03-21 36.5333 37.4955 35.1711 35.3181 3057.27万 -3.33%
2023-03-20 36.2684 37.045 35.2588 36.5509 2375.94万 0.78%
2023-03-19 35.017 37.9604 34.7425 36.2623 3320.4万 3.56%
2023-03-18 33.0622 36.2839 32.3514 35.0234 2598.54万 5.93%
2023-03-17 33.5672 33.6811 32.1924 33.0478 2711.72万 -1.55%
2023-03-16 36.4547 37.634 33.4196 33.5777 3990万 -7.89%
2023-03-15 33.3907 36.7127 33.1005 36.4995 3208.04万 9.31%
2023-03-14 29.6624 33.951 29.5664 33.42 4300.97万 12.67%
2023-03-13 29.3701 30.407 29.1948 29.6356 1506.51万 0.9%
2023-03-12 30.6887 32.5319 29.2301 29.3534 2541.57万 -4.35%
2023-03-11 32.1128 32.316 28.8309 30.6703 4103.19万 -4.49%
2023-03-10 32.3759 32.5289 31.123 32.1131 1891.42万 -0.81%
2023-03-09 33.6907 33.7146 31.5786 32.3525 1764.34万 -3.97%
2023-03-08 35.3436 35.348 32.9203 33.6542 1772.91万 -4.78%
2023-03-07 35.0742 35.3436 33.9823 35.3181 2285.73万 0.7%
2023-03-06 33.9756 35.2462 32.7083 35.0393 2097.63万 3.13%
2023-03-05 33.6981 34.4961 33.501 33.9569 1725.33万 0.77%
2023-03-04 36.7694 36.8536 32.8704 33.693 2857.76万 -8.37%
2023-03-03 37.5592 38.297 36.3544 36.7395 1651.77万 -2.18%
2023-03-02 37.3013 38.3319 35.8729 37.5663 2822.66万 0.71%
2023-03-01 39.6699 39.8229 36.7567 37.2926 2472.69万 -5.99%
2023-02-28 38.7927 40.1262 38.1687 39.6798 2288.94万 2.29%
2023-02-27 38.2796 39.31 36.6228 38.7939 2635.53万 1.34%
2023-02-26 39.3584 39.4103 37.3949 38.2766 2763.72万 -2.75%
2023-02-25 41.5688 42.0432 39.2934 39.3562 2382.49万 -5.32%
2023-02-24 40.3385 42.8048 40.2387 41.5408 3759.65万 2.98%
2023-02-23 43.4527 44.9398 40.2074 40.2941 3330.7万 -7.27%
2023-02-22 44.9396 47.0743 43.1987 43.4594 4416.08万 -3.29%
2023-02-21 47.5978 47.5978 43.9478 44.9358 5419.58万 -5.59%
2023-02-20 43.8351 48.9225 42.5297 47.5117 6765.91万 8.39%
2023-02-19 39.5362 44.4584 38.7731 43.8635 9424.48万 10.95%
2023-02-18 37.11 40.3612 36.4437 39.5178 7616.23万 6.49%
2023-02-17 34.2734 37.5637 34.2732 37.1034 3496.34万 8.26%
2023-02-16 33.0272 34.5123 32.7789 34.2941 2226.69万 3.84%
2023-02-15 31.0842 33.2455 30.682 33.0323 2071.01万 6.27%
2023-02-14 32.907 33.2782 30.1544 31.0667 1924.37万 -5.59%
2023-02-13 32.5113 33.1097 32.0449 32.9178 1748.17万 1.25%
2023-02-12 32.139 32.6716 31.4243 32.5045 1992.93万 1.14%
2023-02-11 36.2506 36.3197 31.9239 32.1639 3488.28万 -11.27%
2023-02-10 35.4527 37.748 34.3409 36.1905 3340.68万 2.08%
2023-02-09 35.7563 37.4509 35.3696 35.3769 2041.21万 -1.06%
2023-02-08 36.2686 36.4912 34.9388 35.753 1536.73万 -1.42%
2023-02-07 36.219 36.4218 35.1646 36.3182 1717.18万 0.27%
2023-02-06 38.5061 38.5919 35.9955 36.2053 2108.79万 -5.98%
2023-02-05 38.089 38.7338 37.4714 38.521 1610.97万 1.13%
2023-02-04 37.2507 38.4878 36.415 38.0981 2911.94万 2.27%
2023-02-03 34.4056 37.5369 33.7658 37.2368 2677.9万 8.23%
2023-02-02 35.654 35.807 34.2897 34.3448 1751.4万 -3.67%
2023-02-01 34.6801 35.8441 33.1883 35.6656 2212.14万 2.84%
2023-01-31 36.7986 37.6471 34.3026 34.6634 2244.87万 -5.8%
2023-01-30 36.6938 36.9898 35.6682 36.7698 1589.02万 0.21%
2023-01-29 35.8209 37.714 35.6672 36.6874 2503.09万 2.42%
2023-01-28 34.1053 36.0388 33.641 35.77 1785.32万 4.88%
2023-01-27 33.588 35.5116 33.4599 34.1275 2114.08万 1.61%
2023-01-26 35.4589 35.7078 32.2302 33.5914 2460.83万 -5.27%
2023-01-25 35.3369 36.2657 34.95 35.4854 1907.05万 0.42%
2023-01-24 35.3422 36.3136 34.2682 35.309 2725.15万 -0.09%
2023-01-23 35.1872 35.9571 34.3175 35.3737 2221.55万 0.53%
2023-01-22 35.0362 37.0862 34.7869 35.2792 4068.48万 0.69%
2023-01-21 33.3366 35.3088 33.1017 35.1709 2447.41万 5.5%
2023-01-20 33.1076 34.9921 31.6596 33.2653 4067.53万 0.48%
2023-01-19 35.9742 35.9747 32.1679 32.9825 4131.6万 -8.32%
2023-01-18 31.2255 36.921 31.0324 35.8688 5592.72万 14.87%
2023-01-17 31.1403 32.4969 30.4539 31.1924 2992.47万 0.17%
2023-01-16 30.8685 31.4838 29.795 31.1521 2352.35万 0.92%
2023-01-15 28.0189 33.7512 27.6575 30.9227 4995.87万 10.36%
2023-01-14 27.5154 28.5033 27.3878 28.0297 1723.17万 1.87%
2023-01-13 26.2763 27.8171 26.0127 27.4729 1731.23万 4.55%
2023-01-12 26.5295 26.7542 26.0792 26.2675 1253.44万 -0.99%
2023-01-11 26.4103 26.8374 25.4582 26.5334 1839.05万 0.47%
2023-01-10 24.5995 26.6053 24.2675 26.4063 2145.07万 7.34%
2023-01-09 24.5625 24.6715 23.9917 24.6473 939.74万 0.35%
2023-01-08 24.5224 25.2309 24.2572 24.5413 1376.3万 0.08%
2023-01-07 24.4769 24.9533 23.9304 24.5208 1397.9万 0.18%
2023-01-06 24.1018 24.9398 23.7542 24.4539 1576.64万 1.46%
2023-01-05 22.9363 24.248 22.6258 24.0672 1651.76万 4.93%
2023-01-04 22.4957 23.1622 22.3653 22.8686 1895.27万 1.66%
2023-01-03 22.7096 22.8189 21.6888 22.4994 1891.74万 -0.93%
2023-01-02 23.7466 23.7571 22.4205 22.711 1489.87万 -4.36%
2023-01-01 24.6492 24.6882 23.7378 23.7481 1009.06万 -3.66%

回顶部