mkr币今日最新价格 实时

$ 2530.82 涨幅：+3.39%
更新时间：2024-07-01 03:15:03

24H最高/最低价格

H：¥17762.88 / $2444.22
L：¥16830.7034 / $2315.95

2020年最高价格/最低价格

H：¥6126.18 / $842.98 (2020-08-14)
L：¥1241.57 / $170.84 (2020-03-14)

历史最高/最低价格

H：¥45728.1 / $6292.31
L：¥1223.5226 / $168.36

Maker交易平台推荐

欧易OKX 币安Binance
mkr走势图加载中...
  • mkr币历史价格表
  • mkr币概况
2017年 2018年 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
2020-12-30 581.01 596.57 544.83 564.25 1.2亿 -2.88%
2020-12-29 573.57 599.86 552.36 581.59 1.5亿 1.4%
2020-12-28 528.21 574.88 527.87 574.88 1.4亿 8.84%
2020-12-27 536.68 543.55 522.52 528.27 1.0亿 -1.57%
2020-12-26 520.49 572.39 511.48 537.74 1.0亿 3.31%
2020-12-25 521.68 529.14 485.4 520.83 1.2亿 -0.16%
2020-12-24 540.63 552.91 514.67 521.11 1.3亿 -3.61%
2020-12-23 524.4 543.54 517.27 541.08 1.1亿 3.18%
2020-12-22 559.59 563.35 511.52 523.77 1.0亿 -6.4%
2020-12-21 570.28 581.65 554.82 559.86 8966.36万 -1.83%
2020-12-20 545.74 581.45 544.44 570.84 1.0亿 4.6%
2020-12-19 553.23 562.97 531.05 545.52 1.3亿 -1.39%
2020-12-18 531.43 558.6 529.31 553.27 1.3亿 4.11%
2020-12-17 535.76 544.78 514.43 531.84 1.0亿 -0.73%
2020-12-16 533.8 541.39 529.51 536.48 9590.23万 0.5%
2020-12-15 524.01 537.36 519.53 533.77 9706.32万 1.86%
2020-12-14 506.97 525.72 503.42 524.51 9652.64万 3.46%
2020-12-13 514.02 524.6 502.59 507 1.1亿 -1.37%
2020-12-12 513.28 529.58 500.34 515.29 1.4亿 0.39%
2020-12-11 490.32 517.62 484.1 513.01 1.5亿 4.63%
2020-12-10 502.4 511.4 473.48 490.23 1.3亿 -2.42%
2020-12-09 513.79 524.41 497.86 501.57 8579.73万 -2.38%
2020-12-08 513.62 530.07 511.51 513.88 8000.08万 0.05%
2020-12-07 523.72 537.33 510.46 513.6 9422.66万 -1.93%
2020-12-06 540.33 541.79 519.84 523.75 1.0亿 -3.07%
2020-12-05 586.19 599.26 537.72 537.72 9977.03万 -8.27%
2020-12-04 557.09 589.37 553.03 586.94 8223.89万 5.36%
2020-12-03 548.93 558.93 522.8 557.23 1.0亿 1.51%
2020-12-02 562.92 580.63 520.28 549.44 1.0亿 -2.39%
2020-12-01 533.75 570.86 523.97 564.63 8417.78万 5.79%
2020-11-30 527.88 540.01 520.97 534.03 8083.66万 1.17%
2020-11-29 511.16 528.85 508.31 528.85 8483.29万 3.46%
2020-11-28 520.17 540.97 493.25 511.21 1.1亿 -1.72%
2020-11-27 597.94 602.27 490 520.54 1.3亿 -12.94%
2020-11-26 616.03 617.57 580.15 601.07 1.0亿 -2.43%
2020-11-25 586.01 619.53 577.2 616.46 1.2亿 5.2%
2020-11-24 543.42 594.8 540.91 586.12 1.3亿 7.86%
2020-11-23 549.74 561 515.32 542.72 1.1亿 -1.28%
2020-11-22 521.17 550.04 514.27 549.73 1.0亿 5.48%
2020-11-21 524.62 526.48 506.24 521.98 9768.15万 -0.5%
2020-11-20 513.54 527.28 501.25 525.97 1.2亿 2.42%
2020-11-19 520.56 536.59 506.12 512.75 1.3亿 -1.5%
2020-11-18 525.87 528.97 512.07 520.78 1.1亿 -0.97%
2020-11-17 524.05 528.45 500.92 526.23 1.1亿 0.42%
2020-11-16 533.66 538.52 519.82 524.24 9403.86万 -1.77%
2020-11-15 546.03 556.97 525.08 532.53 1.0亿 -2.47%
2020-11-14 534.55 555.14 524.25 546.07 9714.78万 2.16%
2020-11-13 556.87 567.55 530.77 534.5 1.0亿 -4.02%
2020-11-12 528.938857 554.920559 528.556396 552.889529 1.0亿 4.53%
2020-11-11 517.552508 536.466728 514.885406 528.454062 9636.8万 2.11%
2020-11-10 535.415214 537.845916 516.233064 516.70713 1.1亿 -3.49%
2020-11-09 528.854275 533.631653 507.703489 533.365506 1.2亿 0.85%
2020-11-08 534.624506 555.814315 520.550047 526.195622 1.2亿 -1.58%
2020-11-07 556.357525 556.357525 524.920553 531.345063 1.5亿 -4.5%
2020-11-06 506.436417 555.03456 506.436417 552.955339 1.3亿 9.19%
2020-11-05 518.90983 522.14792 502.583727 506.568011 8371.45万 -2.38%
2020-11-04 531.703713 532.958532 513.553745 519.434449 8984.22万 -2.31%
2020-11-03 531.555562 554.662656 526.945637 529.870458 1.1亿 -0.32%
2020-11-02 529.82467 534.920848 519.922758 528.988534 8915.79万 -0.16%
2020-11-01 524.936442 537.679596 516.44663 528.335838 9529.14万 0.65%
2020-10-31 542.418711 545.257631 514.718069 525.783121 1.3亿 -3.07%
2020-10-30 550.758448 553.842645 524.072414 543.208317 1.2亿 -1.37%
2020-10-29 590.635227 600.171249 550.366745 552.701614 1.3亿 -6.42%
2020-10-28 588.078433 593.37869 563.869839 591.526754 1.1亿 0.59%
2020-10-27 583.579682 608.662403 578.646046 587.909754 9593.95万 0.74%
2020-10-26 597.688996 602.363608 583.101914 583.617651 8441.62万 -2.35%
2020-10-25 588.374681 601.582944 578.731724 596.328194 9802.68万 1.35%
2020-10-24 590.678071 601.960873 585.386385 586.803447 1.1亿 -0.66%
2020-10-23 565.553844 591.844834 560.340942 590.331438 1.0亿 4.38%
2020-10-22 561.420612 565.420368 548.021228 562.713342 9599.11万 0.23%
2020-10-21 577.170945 578.21955 556.850341 561.857854 5820.73万 -2.65%
2020-10-20 567.813993 578.289174 563.815487 578.289174 5573.7万 1.84%
2020-10-19 551.758111 567.53077 549.372653 567.038828 5234.04万 2.77%
2020-10-18 550.057583 554.716423 536.934911 552.511998 5873.53万 0.45%
2020-10-17 570.458302 571.612401 540.280664 552.229387 8967.38万 -3.2%
2020-10-16 569.216689 574.787264 552.174511 570.362151 6680.98万 0.2%
2020-10-15 572.805854 593.875029 566.492719 566.492719 6843.25万 -1.1%
2020-10-14 588.504313 593.698252 568.212959 575.513753 6060.08万 -2.21%
2020-10-13 589.530826 595.265915 574.537906 587.431015 6494.79万 -0.36%
2020-10-12 589.982132 610.358683 578.361377 590.851903 7652.95万 0.15%
2020-10-11 556.709176 592.653575 553.92578 588.405978 7819.26万 5.69%
2020-10-10 524.052059 561.529521 520.815422 557.022054 7890.84万 6.29%
2020-10-09 515.838891 530.327541 503.449784 523.121261 7603.45万 1.41%
2020-10-08 537.405698 539.387533 506.367697 517.77107 1.0亿 -3.65%
2020-10-07 560.151302 565.677471 523.455191 538.803171 8655.13万 -3.81%
2020-10-06 555.189113 570.592539 545.658736 558.949407 7474.05万 0.68%
2020-10-05 569.974316 578.922824 555.28196 555.478312 6570.21万 -2.54%
2020-10-04 543.524638 579.936388 541.322794 569.717536 1.1亿 4.82%
2020-10-03 571.900878 579.897364 532.02803 544.910338 1.1亿 -4.72%
2020-10-02 542.76647 592.31697 539.798649 576.373622 8654.46万 6.19%
2020-10-01 516.839619 545.225898 506.008343 545.225898 9862.89万 5.49%
2020-09-30 535.163048 540.230475 512.85277 517.618243 9340.99万 -3.28%
2020-09-29 497.074745 534.176063 491.517245 534.176063 8430.35万 7.46%
2020-09-28 513.186198 521.945048 490.192268 496.378843 5988.91万 -3.28%
2020-09-27 502.482764 514.657484 498.634419 514.657484 6987.48万 2.42%
2020-09-26 468.843274 503.50562 467.993559 503.188166 7823.58万 7.33%
2020-09-25 458.286266 467.599995 435.255781 466.928645 8941.88万 1.89%
2020-09-24 461.656228 465.393219 449.023368 458.930251 7652.46万 -0.59%
2020-09-23 446.581541 462.786968 440.601449 459.659259 1.5亿 2.93%
2020-09-22 478.22055 486.321423 440.171552 448.465144 2.0亿 -6.22%
2020-09-21 516.127247 528.937893 478.651852 480.926995 1.5亿 -6.82%
2020-09-20 495.671827 520.790752 481.491769 516.23014 1.5亿 4.15%
2020-09-19 482.991407 516.766066 475.560801 497.258353 2.2亿 2.95%
2020-09-18 467.161866 488.237674 465.502522 483.795855 1.9亿 3.56%
2020-09-17 469.655259 470.679067 443.734773 465.239846 1.5亿 -0.94%
2020-09-16 511.051141 511.051141 465.391232 469.539097 1.3亿 -8.12%
2020-09-15 489.671953 514.103834 477.054101 511.729541 1.4亿 4.5%
2020-09-14 514.143661 521.950535 490.398221 490.398221 1.4亿 -4.62%
2020-09-13 538.351778 539.129605 502.029572 515.555446 1.1亿 -4.23%
2020-09-12 549.429789 550.806008 510.496649 535.115563 1.0亿 -2.61%
2020-09-11 525.766113 556.753373 519.417175 550.513327 1.3亿 4.71%
2020-09-10 518.574992 526.080492 502.119926 526.080492 1.0亿 1.45%
2020-09-09 524.93411 528.474717 504.279331 519.645664 1.2亿 -1.01%
2020-09-08 525.545934 553.292131 508.654176 525.946894 1.7亿 0.08%
2020-09-07 553.629306 556.957316 485.460662 528.609498 1.4亿 -4.52%
2020-09-06 564.212207 601.716275 535.053989 551.328811 9549.35万 -2.28%
2020-09-05 607.934978 615.931574 553.393987 566.363837 1.0亿 -6.84%
2020-09-04 655.974556 670.998622 602.604337 607.059961 1.0亿 -7.46%
2020-09-03 730.935996 731.260249 645.546564 658.184998 1.2亿 -9.95%
2020-09-02 668.475253 749.862431 663.4452 730.00396 1.6亿 9.2%
2020-09-01 680.075054 681.823731 657.190219 668.344385 1.1亿 -1.72%
2020-08-31 631.369312 678.702265 630.644585 677.605731 1.3亿 7.32%
2020-08-30 620.706211 640.830111 618.630606 631.474427 1.1亿 1.73%
2020-08-29 622.980177 629.231633 611.037759 621.014972 1.0亿 -0.32%
2020-08-28 637.251129 650.754557 623.829365 624.50364 1.1亿 -2%
2020-08-27 636.625193 645.624232 612.742194 636.140583 1.1亿 -0.08%
2020-08-26 652.046184 685.209713 632.866072 637.081915 1.0亿 -2.29%
2020-08-25 630.963771 654.034132 624.496757 654.034132 5774.26万 3.66%
2020-08-24 633.10542 645.468133 623.037079 630.299701 5334.15万 -0.44%
2020-08-23 652.922758 652.922758 596.52014 632.608583 5999.7万 -3.11%
2020-08-22 675.486476 690.433988 641.759003 646.121976 6940.42万 -4.35%
2020-08-21 642.746052 673.045734 623.667237 673.045734 6532.34万 4.71%
2020-08-20 658.964213 675.032709 635.024206 647.321042 5423.74万 -1.77%
2020-08-19 685.996629 703.062444 658.136539 663.548779 6870.64万 -3.27%
2020-08-18 692.985064 719.070694 681.796365 691.823716 7230.95万 -0.17%
2020-08-17 716.800381 726.655846 685.033432 695.681091 4948.83万 -2.95%
2020-08-16 718.484027 734.994018 671.586593 716.392469 5814.7万 -0.29%
2020-08-15 776.735545 804.039647 717.033169 719.807194 9079.89万 -7.33%
2020-08-14 751.146149 842.979443 714.472224 782.32189 1.5亿 4.15%
2020-08-13 588.310232 804.929533 584.902298 755.589372 1.3亿 28.43%
2020-08-12 628.814107 629.375577 598.588109 607.495436 4185.39万 -3.39%
2020-08-11 585.834446 624.731651 584.259104 615.219883 5570.74万 5.02%
2020-08-10 587.717169 588.832921 581.200816 586.3664 3621.47万 -0.23%
2020-08-09 582.441786 587.378041 566.302977 587.165725 3228.26万 0.81%
2020-08-08 593.600462 595.075646 582.418721 584.132735 3219.45万 -1.59%
2020-08-07 591.17597 598.675503 581.378451 588.504535 2526.6万 -0.45%
2020-08-06 583.27483 595.314633 579.58023 591.070499 2587.16万 1.34%
2020-08-05 579.304508 606.057527 576.52862 585.962574 3304.27万 1.15%
2020-08-04 570.196074 586.665375 566.087435 586.100307 2089.63万 2.79%
2020-08-03 573.260986 617.901714 559.402045 574.449071 3882.76万 0.21%
2020-08-02 559.625101 568.886611 547.87906 568.652662 2985.9万 1.61%
2020-08-01 561.890511 572.70466 547.970984 559.681492 3715.32万 -0.39%
2020-07-31 528.434981 557.531308 492.067391 557.531308 3623.76万 5.51%
2020-07-30 504.996818 525.498879 502.420071 523.069202 2420.25万 3.58%
2020-07-29 503.99378 517.697695 499.28222 507.199701 2851.94万 0.64%
2020-07-28 520.006045 528.063243 507.770314 511.76281 2750.51万 -1.59%
2020-07-27 498.556364 541.026611 498.556364 527.71962 3448.07万 5.85%
2020-07-26 514.122183 525.852114 502.295819 504.31526 3003.46万 -1.91%
2020-07-25 545.071609 551.163595 508.035634 517.38323 4835.31万 -5.08%
2020-07-24 477.46759 592.295729 457.202397 545.285625 5900.62万 14.2%
2020-07-23 454.894217 481.089854 453.931722 475.353509 2684.76万 4.5%
2020-07-22 460.608954 461.234462 450.449635 454.792829 1915.41万 -1.26%
2020-07-21 454.018025 464.802437 451.724249 457.944264 1915.78万 0.86%
2020-07-20 445.375597 457.393397 443.781562 453.785051 1687.34万 1.89%
2020-07-19 444.337121 452.344537 443.085768 443.894129 1205.98万 -0.1%
2020-07-18 469.859785 482.251915 441.065034 444.186821 2881.25万 -5.46%
2020-07-17 461.137649 489.890696 447.829575 468.077148 1301.43万 1.5%
2020-07-16 453.019011 463.663305 452.719323 461.952122 1158.4万 1.97%
2020-07-15 457.914995 459.802642 447.0554 453.06288 1039.4万 -1.06%
2020-07-14 463.687088 467.466799 452.5257 458.24556 1315.18万 -1.17%
2020-07-13 459.331205 471.470143 458.929386 463.651277 1136.73万 0.94%
2020-07-12 449.359914 460.756303 448.314042 459.238188 986.65万 2.2%
2020-07-11 452.898197 453.991426 446.377873 449.214254 837.57万 -0.81%
2020-07-10 457.337737 465.490509 452.865264 453.033702 1190.8万 -0.94%
2020-07-09 467.728152 467.728152 453.023316 458.657668 1405.93万 -1.94%
2020-07-08 483.685046 487.435285 462.853667 468.477648 1955.91万 -3.14%
2020-07-07 462.130308 483.739795 456.525895 483.739795 1512.04万 4.68%
2020-07-06 481.316687 498.483815 456.547275 461.960203 2269.26万 -4.02%
2020-07-05 440.913976 481.25683 440.913976 481.25683 1903.81万 9.15%
2020-07-04 438.955371 451.672907 432.370429 441.073163 1372.26万 0.48%
2020-07-03 455.668068 457.972361 439.51141 439.51141 1400.47万 -3.55%
2020-07-02 451.94738 458.66903 448.015769 455.635941 1183.7万 0.82%
2020-07-01 441.867514 459.556319 440.042694 451.499783 1331.72万 2.18%
2020-06-30 451.757702 454.652053 439.858699 441.260152 1144.47万 -2.32%
2020-06-29 467.466448 467.466448 435.399224 452.647065 1518.74万 -3.17%
2020-06-28 457.156246 476.984595 449.503034 467.190548 1372.46万 2.19%
2020-06-27 470.798325 474.017476 454.198561 456.957974 1389.79万 -2.94%
2020-06-26 477.994711 491.012995 466.817847 470.613419 1622.66万 -1.54%
2020-06-25 502.720941 505.978711 477.776306 479.209621 1786.83万 -4.68%
2020-06-24 505.94189 522.316108 501.633488 503.959631 1501.13万 -0.39%
2020-06-23 521.111605 521.794665 498.642079 506.112495 1167.15万 -2.88%
2020-06-22 512.431386 525.369329 511.366847 521.204997 827.36万 1.71%
2020-06-21 524.749154 526.995721 511.428753 512.34911 963.22万 -2.36%
2020-06-20 529.195686 532.796395 512.796823 523.570964 1207.21万 -1.06%
2020-06-19 545.259717 546.699665 529.8786 529.8786 1147.11万 -2.82%
2020-06-18 549.13404 564.487188 527.654548 545.041068 1805.19万 -0.75%
2020-06-17 492.188892 590.413006 490.825707 555.497042 3307.73万 12.86%
2020-06-16 514.257338 515.930805 445.206058 491.022372 2179.84万 -4.52%
2020-06-15 524.419346 571.890649 506.588395 514.537345 1842.4万 -1.88%
2020-06-14 592.240115 600.786304 525.304576 528.772497 1658.52万 -10.72%
2020-06-13 689.059972 730.053279 584.536678 590.484973 4016.68万 -14.31%
2020-06-12 693.204037 695.682687 660.6759 688.937061 2271.11万 -0.62%
2020-06-11 585.313129 717.273983 585.313129 692.947571 4887.39万 18.39%
2020-06-10 544.998823 591.995468 542.242825 581.30535 1469.79万 6.66%
2020-06-09 520.623559 558.409174 518.346677 545.900874 1480.43万 4.86%
2020-06-08 469.868541 519.031158 469.868541 519.031158 1338.19万 10.46%
2020-06-07 434.47099 490.27543 434.152196 470.173945 1179.4万 8.22%
2020-06-06 436.974759 438.67222 418.038981 434.489177 848.62万 -0.57%
2020-06-05 437.380157 437.380157 415.068208 436.823116 1015.4万 -0.13%
2020-06-04 418.925436 450.911484 413.027704 438.491988 1270.32万 4.67%
2020-06-03 451.215331 466.923845 416.008208 418.726713 1251.75万 -7.2%
2020-06-02 469.3756 477.525821 450.486124 452.196137 1081.14万 -3.66%
2020-06-01 515.86145 516.741501 470.208654 470.208654 892.34万 -8.85%
2020-05-31 442.368162 532.341441 439.902244 515.495308 1578.86万 16.53%
2020-05-30 343.89017 467.146704 343.240486 441.847759 1016.12万 28.49%
2020-05-29 344.530125 346.983552 335.416249 344.130974 414.33万 -0.12%
2020-05-28 339.257019 345.541416 332.991382 342.2931 384.24万 0.89%
2020-05-27 342.942554 348.319565 335.632092 338.069985 399.58万 -1.42%
2020-05-26 331.662333 344.670692 323.506647 342.813162 631.78万 3.36%
2020-05-25 331.77173 346.535461 329.76245 333.282605 684.71万 0.46%
2020-05-24 317.582472 331.927566 314.485573 331.735359 762.07万 4.46%
2020-05-23 315.596318 329.39669 304.751166 317.78476 532.06万 0.69%
2020-05-22 316.942952 332.424053 312.054928 315.296287 508.8万 -0.52%
2020-05-21 322.07502 334.381586 316.37153 316.37153 582.98万 -1.77%
2020-05-20 330.908949 331.686541 318.02964 322.710936 660.19万 -2.48%
2020-05-19 333.349494 347.378743 331.065481 331.201226 506.03万 -0.64%
2020-05-18 324.001598 334.511796 320.663918 333.546045 482.56万 2.95%
2020-05-17 320.957537 330.989585 315.307086 326.181967 509.98万 1.63%
2020-05-16 324.166099 332.742749 317.359218 318.62392 574.58万 -1.71%
2020-05-15 318.268809 330.667497 316.715489 325.085416 490.33万 2.14%
2020-05-14 325.548487 326.245884 314.871926 321.339566 332.08万 -1.29%
2020-05-13 323.811805 327.070326 311.292306 323.621299 359.5万 -0.06%
2020-05-12 323.693133 332.982761 315.306271 322.647318 354.11万 -0.32%
2020-05-11 336.841783 342.798397 312.138029 323.295796 419.52万 -4.02%
2020-05-10 337.776459 341.939091 332.68223 341.939091 328.55万 1.23%
2020-05-09 336.986626 343.86312 332.350948 337.968742 397.38万 0.29%
2020-05-08 335.467454 342.208809 327.514987 336.555116 340.45万 0.32%
2020-05-07 336.058961 342.450645 330.805198 338.620339 339.76万 0.76%
2020-05-06 346.66721 354.261688 333.979675 336.328878 402.47万 -2.98%
2020-05-05 366.533227 370.396565 342.580309 346.811552 378.44万 -5.38%
2020-05-04 350.966656 367.875834 347.539732 367.302287 380.68万 4.65%
2020-05-03 342.931148 351.977107 336.941835 350.498658 328.58万 2.21%
2020-05-02 339.407768 354.587173 335.673019 346.137556 378.52万 1.98%
2020-05-01 352.158298 359.553709 333.998224 340.980147 531.03万 -3.17%
2020-04-30 336.05213 353.026591 334.771282 350.794597 380.01万 4.39%
2020-04-29 341.119433 345.987916 327.418674 336.67938 344.1万 -1.3%
2020-04-28 343.830475 357.831019 338.19818 338.19818 297.95万 -1.64%
2020-04-27 336.910933 348.735395 328.907258 343.232885 397.18万 1.88%
2020-04-26 334.23248 339.273073 331.417439 337.011099 381.14万 0.83%
2020-04-25 330.896111 335.356489 323.946365 333.867535 447.75万 0.9%
2020-04-24 326.655214 334.605837 321.343749 331.297308 407.91万 1.42%
2020-04-23 310.363365 325.463513 305.434008 325.463513 371.67万 4.87%
2020-04-22 319.665467 321.767925 302.194612 311.2221 332.64万 -2.64%
2020-04-21 321.78997 329.422586 309.867904 318.851117 391.71万 -0.91%
2020-04-20 313.465372 328.09439 312.44011 321.068641 393.75万 2.43%
2020-04-19 302.19186 315.037614 298.290486 313.487679 382.5万 3.74%
2020-04-18 297.70419 306.850412 296.123509 301.592821 411.82万 1.31%
2020-04-17 298.511849 315.184548 284.635798 301.355375 409.51万 0.95%
2020-04-16 305.579772 311.31479 294.660723 297.944062 316.6万 -2.5%
2020-04-15 301.389627 310.046789 297.527269 305.959434 299.61万 1.52%
2020-04-14 309.931083 311.839573 288.919007 301.018803 405.44万 -2.88%
2020-04-13 306.039236 311.668462 301.26097 307.40798 315.98万 0.45%
2020-04-12 301.981942 313.966973 301.012272 305.874464 329.72万 1.29%
2020-04-11 327.321614 335.205653 298.2334 298.2334 332.78万 -8.89%
2020-04-10 327.953566 338.434607 319.391573 327.488031 358.66万 -0.14%
2020-04-09 335.635217 338.530001 322.10384 329.295739 345.58万 -1.89%
2020-04-08 319.003526 339.642203 318.880014 333.974186 403.17万 4.69%
2020-04-07 308.848299 320.702041 295.511959 319.771247 310.17万 3.54%
2020-04-06 303.449652 316.392498 302.968354 308.695525 331.43万 1.73%
2020-04-05 305.289671 313.074917 297.905448 302.735476 570.88万 -0.84%
2020-04-04 299.095225 320.130978 294.121201 305.600494 990.27万 2.17%
2020-04-03 288.914547 298.598662 282.735456 296.438552 300.13万 2.6%
2020-04-02 293.28371 298.324143 286.347448 291.074013 276.58万 -0.75%
2020-04-01 306.760382 307.968109 288.731251 293.313092 372.17万 -4.38%
2020-03-31 306.572383 310.6271 294.183751 306.974793 288.65万 0.13%
2020-03-30 302.093664 321.711796 298.291687 304.963305 280.13万 0.95%
2020-03-29 327.065533 329.477983 290.919132 302.08254 308.02万 -7.64%
2020-03-28 300.970478 351.38126 299.069788 326.365033 402.26万 8.44%
2020-03-27 276.522423 300.786639 275.929137 300.052198 400.52万 8.51%
2020-03-26 287.917519 293.166716 272.3856 276.652863 290.98万 -3.91%
2020-03-25 258.707333 284.563121 258.707333 284.563121 2119.79万 9.99%
2020-03-24 268.526911 276.411433 258.350346 273.236049 237.64万 1.75%
2020-03-23 272.98373 289.77075 263.258151 266.233121 281.15万 -2.47%
2020-03-22 289.743842 295.566342 230.406116 274.214868 302.52万 -5.36%
2020-03-21 259.348326 308.35416 259.317499 290.833344 639.19万 12.14%
2020-03-20 211.760557 261.898781 194.799717 260.016549 645.75万 22.79%
2020-03-19 215.560618 220.71982 210.504655 211.609783 459.92万 -1.83%
2020-03-18 182.462939 239.96741 174.283331 214.329241 469.1万 17.46%
2020-03-17 247.255199 248.092358 174.628641 182.095824 359.69万 -26.35%
2020-03-16 291.861899 297.816115 231.095702 247.316922 453.33万 -15.26%
2020-03-15 238.720033 309.045763 219.054873 291.595205 522.9万 22.15%
2020-03-14 344.883813 345.266427 170.843853 255.439182 559.71万 -25.93%
2020-03-13 486.494017 493.467631 343.874578 344.41201 724.34万 -29.21%
2020-03-12 510.934443 514.318839 486.246067 486.483683 808.72万 -4.79%
2020-03-11 502.094475 533.875666 486.518766 510.995418 870.04万 1.77%
2020-03-10 543.06156 552.649725 452.363835 501.962378 892.55万 -7.57%
2020-03-09 609.546429 617.781801 540.964859 542.426115 970.94万 -11.01%
2020-03-08 573.433378 611.074695 573.221887 609.543424 1127.66万 6.3%
2020-03-07 542.645871 576.564655 537.400277 573.351802 976.55万 5.66%
2020-03-06 544.386237 553.434921 527.558661 541.623915 923.4万 -0.51%
2020-03-05 561.616433 574.6433 524.430999 543.10472 925.22万 -3.3%
2020-03-04 570.186784 589.237597 511.242074 548.110743 961.01万 -3.87%
2020-03-03 558.284778 578.324561 542.434242 570.076433 959.98万 2.11%
2020-03-02 574.4653 577.506763 536.600339 558.476564 947.75万 -2.78%
2020-03-01 585.56372 597.942383 551.991479 574.413752 975.93万 -1.9%
2020-02-29 569.412332 596.902487 550.274673 578.911865 1050.9万 1.67%
2020-02-28 565.594912 573.682243 546.511342 570.152716 989.77万 0.81%
2020-02-27 611.779927 616.652184 553.006646 564.269304 967.81万 -7.77%
2020-02-26 641.181434 644.944123 606.083546 610.922859 1040.69万 -4.72%
2020-02-25 650.982403 654.69114 630.415367 635.349674 1080.66万 -2.4%
2020-02-24 621.006314 648.562231 607.09268 648.513394 1104.98万 4.43%
2020-02-23 632.947705 636.063658 605.622511 624.000253 1059.13万 -1.41%
2020-02-22 627.488055 670.082704 601.013451 631.146832 1075.08万 0.58%
2020-02-21 577.564668 653.100348 566.497074 622.192537 1096.46万 7.73%
2020-02-20 557.003415 579.793929 556.425542 577.475814 1057.72万 3.68%
2020-02-19 559.455197 560.71346 557.231003 557.231003 940.19万 -0.4%
2020-02-18 560.146448 578.57332 556.889683 559.311803 973.54万 -0.15%
2020-02-17 562.607523 562.607523 558.333297 559.87789 961.93万 -0.49%
2020-02-16 561.755886 565.102936 561.524688 561.799631 964.72万 0.01%
2020-02-15 564.064236 564.193519 559.450261 561.629185 966.07万 -0.43%
2020-02-14 560.92573 750.262298 560.683732 563.759439 1018.73万 0.51%
2020-02-13 556.262267 561.410533 556.132364 560.485867 961.25万 0.76%
2020-02-12 554.129106 556.447381 553.729386 556.447381 934.57万 0.42%
2020-02-11 556.601253 557.042934 553.565685 554.099311 927.09万 -0.45%
2020-02-10 515.669295 602.935517 513.48684 556.469178 724.89万 7.91%
2020-02-09 516.510156 516.730871 513.6355 515.992994 848.71万 -0.1%
2020-02-08 458.893038 516.811548 451.224384 516.452117 871.48万 12.54%
2020-02-07 458.124106 459.631441 454.78415 458.935564 781.54万 0.18%
2020-02-06 450.481067 458.434261 449.30073 458.101935 562.05万 1.69%
2020-02-05 450.859213 451.904525 449.426901 450.322193 739.96万 -0.12%
2020-02-04 459.252776 550.806031 450.647287 450.783126 728.51万 -1.84%
2020-02-03 456.370694 459.252776 455.550344 458.831653 775.97万 0.54%
2020-02-02 455.113225 456.496947 453.47962 456.496947 766.12万 0.3%
2020-02-01 452.209003 455.559988 451.5855 455.246001 769.33万 0.67%
2020-01-31 454.612715 455.452851 451.379977 451.891677 688.41万 -0.6%
2020-01-30 453.104971 455.380997 451.752554 454.578374 787.56万 0.33%
2020-01-29 449.572994 453.966974 449.163714 453.172161 638.09万 0.8%
2020-01-28 449.223261 449.974065 448.181234 449.439287 737.63万 0.05%
2020-01-27 448.933442 449.514364 448.503205 449.48993 740.33万 0.12%
2020-01-26 448.884422 449.638356 448.218677 448.860361 741.11万 -0.01%
2020-01-25 447.12692 449.181636 446.847794 449.07682 746.38万 0.44%
2020-01-24 448.539078 548.088377 446.719588 447.06125 730.97万 -0.33%
2020-01-23 453.535137 455.718944 448.531257 448.610847 739.49万 -1.09%
2020-01-22 454.474782 456.84305 452.612945 453.450274 850.51万 -0.23%
2020-01-21 452.703382 454.118253 452.213367 454.002267 784.14万 0.29%
2020-01-20 458.040571 458.991044 452.487797 452.985323 751.11万 -1.1%
2020-01-19 459.830125 463.205854 456.813147 457.912085 800.69万 -0.42%
2020-01-18 454.748621 461.545944 454.422945 459.779287 841.29万 1.11%
2020-01-17 459.11242 460.065143 453.443015 454.794814 767.04万 -0.94%
2020-01-16 421.241324 550.410934 420.606319 459.407782 818.76万 9.06%
2020-01-15 392.060048 421.136745 392.060048 421.115581 717.22万 7.41%
2020-01-14 393.959752 394.362854 391.872259 392.08181 645.52万 -0.48%
2020-01-13 388.650535 394.034925 388.650535 393.892497 662.8万 1.35%
2020-01-12 389.960128 390.606859 388.360161 388.734826 638.8万 -0.31%
2020-01-11 389.084775 390.017889 387.89815 389.979616 646.57万 0.23%
2020-01-10 389.592405 393.64383 388.562095 389.025586 647.75万 -0.15%
2020-01-09 388.093191 390.987299 388.093191 389.482736 644.11万 0.36%
2020-01-08 387.684877 389.167686 386.395635 388.342851 646.08万 0.17%
2020-01-07 385.056388 387.940431 384.648748 387.618396 653.71万 0.67%
2020-01-06 391.637355 483.797862 384.677862 384.8231 634万 -1.74%
2020-01-05 392.050549 392.911465 391.440447 391.665487 657.95万 -0.1%
2020-01-04 391.013895 392.339225 390.355164 392.226693 666.8万 0.31%
2020-01-03 391.090282 400.483983 390.8591 390.996953 646.76万 -0.02%
2020-01-02 390.351148 391.472531 389.960359 391.12139 648.38万 0.2%
2020-01-01 389.91693 485.544786 389.447195 390.112358 632.84万 0.05%

回顶部