xmr币今日最新价格 实时

$ 167.28 涨幅：+0.80%
更新时间：2024-06-29 00:20:04

24H最高/最低价格

H：¥1292.27 / $177.93
L：¥1254.7213 / $172.76

2017年最高价格/最低价格

H：¥724.16 / $99.71 (2017-08-23)
L：¥74.75 / $10.29 (2017-01-16)

历史最高/最低价格

H：¥3938.83 / $542.33
L：¥1.5701 / $0.216177

门罗币交易平台推荐

欧易OKX 币安Binance
xmr走势图加载中...
  • xmr币历史价格表
  • xmr币概况
2014年 2015年 2016年 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
2017-12-30 378.520996094 378.520996094 319.609008789 330.803985596 1.4亿 -12.61%
2017-12-29 381.303009033 387.562988281 358.071014404 377.365997314 1.7亿 -1.03%
2017-12-28 422.506988525 422.506988525 359.493011475 378.903991699 1.6亿 -10.32%
2017-12-27 381.303009033 442.595001221 381.303009033 421.848999023 2.5亿 10.63%
2017-12-26 361.084991455 384.770996094 357.273010254 381.542999268 1.6亿 5.67%
2017-12-25 339.688995361 365.867004395 323.20401001 360.782012939 1.1亿 6.21%
2017-12-24 391.015014648 391.015014648 297.092987061 337.059997559 1.3亿 -13.8%
2017-12-23 349.761993408 417.647003174 344.381011963 382.039001465 1.9亿 9.23%
2017-12-22 419.528991699 423.42199707 255.667999268 346.113006592 3.3亿 -17.5%
2017-12-21 470.286987305 470.286987305 390.550994873 417.980010986 3.5亿 -11.12%
2017-12-20 375.713989258 476.398010254 329.950012207 469.197998047 4.9亿 24.88%
2017-12-19 381.066009521 406.033996582 346.941986084 377.235992432 3.1亿 -1.01%
2017-12-18 353.066009521 381.511993408 332.092010498 381.511993408 2.1亿 8.06%
2017-12-17 328.058013916 365.243988037 327.272003174 351.37298584 2.7亿 7.11%
2017-12-16 312.609985352 331.542999268 311.710998535 327.321014404 1.6亿 4.71%
2017-12-15 325.605987549 326.07598877 296.07800293 312.321990967 1.6亿 -4.08%
2017-12-14 303.264007568 335.527008057 301.395996094 325.205993652 2.6亿 7.24%
2017-12-13 307.430999756 330.346008301 284.743988037 305.744995117 2.4亿 -0.55%
2017-12-12 281.490997314 319.897003174 281.187988281 308.066986084 2.7亿 9.44%
2017-12-11 244.951004028 281.032989502 244.143005371 279.669006348 1.5亿 14.17%
2017-12-10 262.898986816 262.898986816 220.768997192 245.332992554 1.4亿 -6.68%
2017-12-09 277.265991211 281.398010254 250.388000488 262.532989502 1.6亿 -5.31%
2017-12-08 281.308990479 284.860992432 250.649993896 276.743988037 2.0亿 -1.62%
2017-12-07 277.867004395 300.321990967 263.17300415 280.855010986 2.9亿 1.08%
2017-12-06 268.164001465 316.667999268 260.610992432 278.684997559 5.4亿 3.92%
2017-12-05 211.128005981 272.643005371 208.893997192 269.484008789 3.5亿 27.64%
2017-12-04 199.56199646 210.242004395 192.042007446 210.242004395 7453.44万 5.35%
2017-12-03 203.365005493 209.085998535 191.248001099 200.050994873 1.1亿 -1.63%
2017-12-02 190.833999634 205.264007568 186.684005737 203.033996582 8079.11万 6.39%
2017-12-01 179.722000122 191.848999023 169.763000488 190.93800354 7043.05万 6.24%
2017-11-30 170.485992432 195.393997192 156.531005859 180.138000488 1.2亿 5.66%
2017-11-29 203.912994385 214.274993896 165.330993652 168.149993896 1.7亿 -17.54%
2017-11-28 175.348007202 203.210006714 173.17300415 203.210006714 1.7亿 15.89%
2017-11-27 162.916000366 173.391998291 159.947998047 173.391998291 8148.97万 6.43%
2017-11-26 168.572006226 168.720001221 159.763000488 163.37399292 6110.04万 -3.08%
2017-11-25 159.994995117 170.104003906 159.994995117 168.442001343 6407.67万 5.28%
2017-11-24 158.619003296 162.942001343 156.761001587 160.026992798 6917.8万 0.89%
2017-11-23 166.11000061 172.919006348 156.453994751 158.606994629 1.0亿 -4.52%
2017-11-22 142.082000732 173.449005127 141.136993408 165.949996948 1.8亿 16.8%
2017-11-21 136.104995728 142.214004517 131.371994019 141.738006592 7270.15万 4.14%
2017-11-20 129.496002197 140.550994873 128.48500061 135.76499939 5994.54万 4.84%
2017-11-19 130.720993042 133.617996216 127.208000183 129.479003906 4213.3万 -0.95%
2017-11-18 126.595001221 135.011993408 123.528999329 130.798995972 6215.64万 3.32%
2017-11-17 120.01499939 126.699996948 119.25 126.699996948 4712.77万 5.57%
2017-11-16 121.242996216 128.087997437 118.504997253 120.305000305 7494.41万 -0.77%
2017-11-15 122.240997314 124.722000122 119.192001343 121.374000549 4997.67万 -0.71%
2017-11-14 123.615997314 124.200996399 118.625999451 122.352996826 5354.48万 -1.02%
2017-11-13 128.960006714 136.527999878 120.92199707 123.402000427 1.1亿 -4.31%
2017-11-12 119.597000122 133.675003052 110.617996216 123.856002808 1.4亿 3.56%
2017-11-11 105.75 127.106002808 103.877998352 119.615997314 1.0亿 13.11%
2017-11-10 121.34400177 121.665000916 101.757003784 105.585998535 8461.4万 -12.99%
2017-11-09 112.531997681 123.404998779 112.21900177 120.779998779 8686.46万 7.33%
2017-11-08 99.8214035034 115.93800354 99.1420974731 113.315002441 7982.29万 13.52%
2017-11-07 104.23400116 104.751998901 95.0451965332 99.7643966675 8125.33万 -4.29%
2017-11-06 86.4241027832 102.916000366 86.1517028809 102.916000366 1.0亿 19.08%
2017-11-05 87.3143997192 88.043296814 86.0402984619 86.3469009399 2761.98万 -1.11%
2017-11-04 87.8981018066 88.4761962891 85.5021972656 87.302696228 2301.15万 -0.68%
2017-11-03 83.5262985229 90.1358032227 83.5262985229 87.9869995117 3732.11万 5.34%
2017-11-02 85.6611022949 86.0835037231 81.6792984009 83.7636032104 4860.81万 -2.22%
2017-11-01 87.6452026367 88.2024002075 84.7276992798 85.7170028687 3689.93万 -2.2%
2017-10-31 88.7478027344 89.3286972046 87.6037979126 87.6449966431 2870.49万 -1.24%
2017-10-30 88.592300415 90.4891967773 88.0386962891 88.8406982422 2817.91万 0.28%
2017-10-29 86.2678985596 90.3591995239 86.2678985596 88.6524963379 3836.87万 2.76%
2017-10-28 86.9124984741 87.7602996826 85.7086029053 86.3054962158 2539.74万 -0.7%
2017-10-27 88.5762023926 89.1896972656 86.4283981323 86.7450027466 2793.9万 -2.07%
2017-10-26 88.1679992676 89.8664016724 88.0198974609 88.581703186 2313.22万 0.47%
2017-10-25 88.4932022095 101.291000366 85.8238983154 88.1298980713 5995.21万 -0.41%
2017-10-24 85.1550979614 92.3472976685 83.4682998657 88.4026031494 4219.11万 3.81%
2017-10-23 86.4831008911 86.9216003418 82.8947982788 85.2097015381 2626.18万 -1.47%
2017-10-22 88.1843032837 89.0371017456 85.5223999023 86.5819015503 2713万 -1.82%
2017-10-21 90.4091033936 90.4091033936 86.576499939 88.123298645 2526.72万 -2.53%
2017-10-20 88.709602356 92.7277984619 88.0726013184 90.5404968262 3826.07万 2.06%
2017-10-19 89.6577987671 92.4821014404 87.9141998291 88.6239013672 3530.23万 -1.15%
2017-10-18 91.1922988892 91.264503479 86.5401000977 89.5421981812 3627.71万 -1.81%
2017-10-17 95.9347000122 96.9418029785 90.7236022949 91.2842025757 4386.62万 -4.85%
2017-10-16 94.9925003052 97.9718017578 93.0490036011 95.9002990723 3218.5万 0.96%
2017-10-15 99.9372024536 100.806999207 91.5960998535 94.8655014038 3418.82万 -5.07%
2017-10-14 95.0562973022 103.127998352 93.7259979248 100.230003357 3888.61万 5.44%
2017-10-13 87.2274017334 96.7731018066 85.5335998535 95.1345977783 6357.88万 9.07%
2017-10-12 87.56300354 88.6335983276 86.4617004395 87.0923995972 3278.32万 -0.54%
2017-10-11 86.7406997681 88.2502975464 85.7969970703 87.4216995239 2110.34万 0.79%
2017-10-10 85.6132965088 88.4113006592 84.2701034546 86.8211975098 3169.55万 1.41%
2017-10-09 89.741897583 90.1166992188 83.762298584 85.4850997925 3806.37万 -4.74%
2017-10-08 91.3911972046 92.2041015625 89.7365036011 89.774597168 2922.08万 -1.77%
2017-10-07 90.9396972656 92.0507965088 89.5671005249 91.7036972046 2261.76万 0.84%
2017-10-06 91.9091033936 92.9387969971 90.2266998291 91.1897964478 2450.41万 -0.78%
2017-10-05 90.4938964844 92.447303772 88.1445007324 91.8589019775 2769.74万 1.51%
2017-10-04 92.9479980469 93.6503982544 89.0457000732 90.4070968628 2956.81万 -2.73%
2017-10-03 91.5217971802 94.81199646 87.2111968994 92.9611968994 4428.98万 1.57%
2017-10-02 93.5580978394 93.8005981445 90.9835968018 91.5441970825 2753.47万 -2.15%
2017-10-01 95.5921020508 95.7449035645 91.7697982788 93.2220001221 2593.65万 -2.48%
2017-09-30 94.4378967285 96.3251037598 94.0681991577 95.755897522 2849.8万 1.4%
2017-09-29 97.2950973511 97.7807006836 91.216003418 94.5019989014 3897.24万 -2.87%
2017-09-28 100.972000122 101.136001587 95.4832992554 97.2334976196 4182.2万 -3.7%
2017-09-27 92.7480010986 102.907997131 92.6407012939 101.042999268 5163.49万 8.94%
2017-09-26 93.8140029907 95.3097000122 91.6035003662 93.1271972656 3254.08万 -0.73%
2017-09-25 89.3729019165 94.2343978882 89.119102478 93.6410980225 2811.43万 4.78%
2017-09-24 91.7572021484 91.8099975586 88.0018997192 89.4992980957 2222.4万 -2.46%
2017-09-23 88.032699585 92.1162033081 86.956703186 91.8460006714 2637.29万 4.33%
2017-09-22 86.1680984497 89.5391998291 84.3310012817 88.1748962402 2817.91万 2.33%
2017-09-21 95.325302124 95.7527999878 85.1688995361 86.2449035645 3429.05万 -9.53%
2017-09-20 97.6399993896 98.0886001587 93.3706970215 95.5696029663 3419.89万 -2.12%
2017-09-19 100.82900238 101.277000427 93.6970977783 97.7189025879 4824.97万 -3.08%
2017-09-18 93.8109970093 102.01599884 93.8109970093 100.568000793 6373.21万 7.2%
2017-09-17 94.9674987793 96.3640975952 89.2219009399 93.7446975708 4100.82万 -1.29%
2017-09-16 100.11000061 106.115997314 91.4101028442 95.2878036499 7116.35万 -4.82%
2017-09-15 83.1342010498 103.690002441 73.1666030884 99.8544998169 1.7亿 20.11%
2017-09-14 111.292999268 120.38999939 82.6499023438 83.0401992798 1.3亿 -25.39%
2017-09-13 111.807998657 113.162002563 102.394996643 111.32900238 8816.29万 -0.43%
2017-09-12 112.722000122 115.693000793 110.494003296 111.88999939 4040.27万 -0.74%
2017-09-11 113.04599762 116.241996765 110.470001221 112.746002197 3060.59万 -0.27%
2017-09-10 115.637001038 115.768997192 103.166000366 112.325996399 5072.52万 -2.86%
2017-09-09 118.18699646 119.732002258 113.172996521 116.266998291 3922.04万 -1.62%
2017-09-08 120.275001526 132.570999146 113.303001404 118.043998718 1.5亿 -1.85%
2017-09-07 121.388000488 124.758003235 116.600997925 120.843002319 6265.57万 -0.45%
2017-09-06 118.785003662 122.31199646 114.323997498 121.633003235 6460.44万 2.4%
2017-09-05 106.746002197 122.630996704 95.806602478 118.823997498 1.1亿 11.31%
2017-09-04 126.232002258 126.232002258 101.727996826 106.167999268 8919.47万 -15.89%
2017-09-03 124.932998657 129.294006348 115.741996765 126.005996704 9263.11万 0.86%
2017-09-02 141.350006104 141.401992798 121.958999634 124.804000854 1.2亿 -11.71%
2017-09-01 140.652999878 150.091003418 136.486999512 141.197006226 1.6亿 0.39%
2017-08-31 131.947006226 141.970993042 131.207992554 140.406997681 1.3亿 6.41%
2017-08-30 133.845001221 135.828994751 124.064002991 132.378997803 1.0亿 -1.1%
2017-08-29 144.236999512 144.494995117 128.020004272 133.035003662 1.0亿 -7.77%
2017-08-28 130.759994507 154.583999634 129.063995361 145.402999878 2.1亿 11.2%
2017-08-27 137.595001221 138.878997803 124.806999207 130.675003052 9274.22万 -5.03%
2017-08-26 107.459999084 148.360992432 105.285003662 138.04800415 3.0亿 28.46%
2017-08-25 86.4694976807 108.364997864 85.3422012329 108.263999939 9583.57万 25.2%
2017-08-24 90.3480987549 93.7732009888 79.3455963135 86.2874984741 7018.71万 -4.49%
2017-08-23 91.0093002319 99.7076034546 85.5074996948 90.3272018433 8496.19万 -0.75%
2017-08-22 77.9900970459 95.5072021484 72.5289993286 91.1600036621 1.5亿 16.89%
2017-08-21 54.6683006287 95.0767974854 52.8666992188 77.8229980469 2.3亿 42.35%
2017-08-20 55.7883987427 56.0521011353 51.8032989502 54.7084007263 1570.26万 -1.94%
2017-08-19 46.9718017578 58.0321006775 46.9718017578 55.9625015259 2703.88万 19.14%
2017-08-18 47.365398407 48.926399231 46.2173995972 46.6878013611 1451.72万 -1.43%
2017-08-17 48.8156013489 49.4574012756 47.0525016785 47.448600769 1117.6万 -2.8%
2017-08-16 48.7746009827 49.0853004456 47.0337982178 48.783000946 1242.34万 0.02%
2017-08-15 49.9670982361 50.1632995605 45.7150993347 48.7434005737 1365.11万 -2.45%
2017-08-14 47.6852989197 49.7538986206 46.6324005127 49.7538986206 1402.3万 4.34%
2017-08-13 49.3843002319 50.1458015442 45.4630012512 47.7603988647 1958.78万 -3.29%
2017-08-12 50.8517990112 51.5724983215 46.3391990662 49.3678016663 1734.92万 -2.92%
2017-08-11 49.3069000244 51.5587005615 48.9319000244 50.6506004333 853.44万 2.73%
2017-08-10 50.9375991821 51.2934989929 49.4728012085 49.4728012085 914.77万 -2.88%
2017-08-09 51.9379997253 53.3420982361 49.7370986938 50.9636001587 1146.66万 -1.88%
2017-08-08 50.3953018188 52.6377983093 49.9318008423 51.9412002563 1247.16万 3.07%
2017-08-07 47.668800354 50.2056007385 47.2408981323 50.2056007385 1279.49万 5.32%
2017-08-06 48.5699005127 49.1781997681 47.363899231 47.8302001953 825.42万 -1.52%
2017-08-05 45.1791992188 49.493598938 45.1791992188 48.5783004761 1213.14万 7.52%
2017-08-04 43.3573989868 45.3235015869 42.974899292 45.1239013672 779.43万 4.07%
2017-08-03 43.7980003357 44.3123016357 43.2279014587 43.3553009033 826.2万 -1.01%
2017-08-02 44.0789985657 44.7802009583 42.7834014893 43.629699707 811.16万 -1.02%
2017-08-01 39.8805999756 45.0447006226 39.8093986511 44.1456985474 1736.33万 10.69%
2017-07-31 39.6689987183 40.6805992126 38.9376983643 39.8372001648 1313.85万 0.42%
2017-07-30 43.9483985901 43.9483985901 39.5453987122 39.6194000244 1170.95万 -9.85%
2017-07-29 43.6910018921 44.3678016663 42.1867980957 43.8923988342 705.38万 0.46%
2017-07-28 45.2867012024 45.7943000793 42.7359008789 43.9597015381 1869.45万 -2.93%
2017-07-27 45.9169998169 46.7372016907 43.9267997742 45.2386016846 1596.07万 -1.48%
2017-07-26 40.7280006409 46.4412002563 38.604801178 45.8036003113 2603.31万 12.46%
2017-07-25 45.552898407 45.8356018066 38.237701416 40.6758995056 1270.63万 -10.71%
2017-07-24 42.6590003967 45.7602005005 41.858001709 45.5800018311 1210.21万 6.85%
2017-07-23 44.6362991333 44.7843017578 41.4376983643 42.6652984619 863.41万 -4.42%
2017-07-22 40.248298645 44.7613983154 40.1525001526 44.7053985596 902.89万 11.07%
2017-07-21 40.5486984253 41.4259986877 39.5317001343 40.34400177 957.26万 -0.5%
2017-07-20 34.8945999146 41.011100769 34.8945999146 40.2976989746 1490.57万 15.48%
2017-07-19 36.467300415 37.5918006897 34.3702011108 35.0638999939 699.42万 -3.85%
2017-07-18 34.8883018494 37.9221992493 33.3806991577 36.3838005066 994.91万 4.29%
2017-07-17 29.4717006683 34.9836006165 29.4620990753 34.8308982849 1370.89万 18.18%
2017-07-16 31.9685993195 32.5335006714 28.8313007355 29.4291992188 1243.41万 -7.94%
2017-07-15 35.5710983276 35.5710983276 31.3689994812 32.0932006836 971.88万 -9.78%
2017-07-14 38.0806007385 38.3266983032 34.2162017822 35.4799995422 955.81万 -6.83%
2017-07-13 40.4309997559 40.7419013977 37.2028007507 38.2268981934 996.92万 -5.45%
2017-07-12 36.893699646 40.7540016174 35.5088005066 40.3888015747 1578.56万 9.47%
2017-07-11 40.248500824 40.7333984375 35.3368988037 37.1363983154 1798.82万 -7.73%
2017-07-10 44.9076004028 45.1231994629 38.8401985168 40.0074996948 1463.33万 -10.91%
2017-07-09 46.6945991516 47.0032997131 44.5556983948 44.8497009277 1268.12万 -3.95%
2017-07-08 44.1694984436 46.2379989624 41.8950996399 46.1022987366 1580.19万 4.38%
2017-07-07 50.1110992432 50.6519012451 43.8396987915 44.2477989197 2032.47万 -11.7%
2017-07-06 45.9604988098 50.2605018616 45.8776016235 50.1169013977 2316.83万 9.04%
2017-07-05 45.3046989441 46.8950004578 44.134601593 45.7209014893 1524.3万 0.92%
2017-07-04 43.5475006104 45.5271987915 43.5475006104 45.4700012207 1485.08万 4.41%
2017-07-03 42.5091018677 44.1390991211 41.8165016174 43.6259994507 1314.1万 2.63%
2017-07-02 40.9351997375 42.9978981018 40.2200012207 42.7942008972 1277.43万 4.54%
2017-07-01 43.7065010071 43.9786987305 39.7951011658 40.9558982849 1067.35万 -6.29%
2017-06-30 45.0928001404 45.8740005493 43.4823989868 43.7267990112 1133.89万 -3.03%
2017-06-29 47.0392990112 47.9067993164 44.6743011475 45.0214996338 1147.05万 -4.29%
2017-06-28 43.7962989807 47.4113006592 42.2900009155 47.3240013123 1081.26万 8.05%
2017-06-27 43.4930000305 44.0533981323 38.5074996948 43.5717010498 1217.16万 0.18%
2017-06-26 45.8978996277 48.2038993835 39.3914985657 43.4930000305 1703.36万 -5.24%
2017-06-25 47.8427009583 48.7312011719 45.2843017578 45.8921012878 915.61万 -4.08%
2017-06-24 51.4309997559 51.8083992004 47.2971992493 48.0345993042 778.62万 -6.6%
2017-06-23 47.4523010254 52.5138015747 46.746799469 51.4089012146 1103.3万 8.34%
2017-06-22 46.8027992249 47.8044013977 46.6433982849 47.2840003967 744.31万 1.03%
2017-06-21 48.1699981689 48.9121017456 45.5377998352 46.587600708 1213.39万 -3.29%
2017-06-20 49.0307006836 50.9105987549 47.6002006531 48.082698822 1517.86万 -1.93%
2017-06-19 49.6218986511 50.6694984436 48.5167999268 49.0898017883 1250.24万 -1.07%
2017-06-18 50.4907989502 51.7025985718 48.9749984741 49.601398468 1012.2万 -1.76%
2017-06-17 48.1899986267 51.2024993896 48.090801239 50.4602012634 1564.65万 4.71%
2017-06-16 45.9712982178 48.2448005676 44.167301178 48.1074981689 871.18万 4.65%
2017-06-15 46.2387008667 47.0247993469 38.7486000061 46.0243988037 1425.2万 -0.46%
2017-06-14 51.9818000793 53.5565986633 44.3708000183 46.302898407 1240.76万 -10.92%
2017-06-13 49.8008995056 52.8689994812 49.7293014526 51.804599762 1336.27万 4.02%
2017-06-12 59.0904998779 59.8050003052 45.7785987854 50.0402984619 2542.5万 -15.32%
2017-06-11 52.3678016663 58.7011985779 51.9478988647 58.7011985779 1548.52万 12.09%
2017-06-10 55.5871009827 56.245300293 51.9207992554 52.2831001282 1446.54万 -5.94%
2017-06-09 56.1315002441 57.2252006531 55.2901000977 55.623500824 1194.16万 -0.91%
2017-06-08 52.9081001282 56.456199646 51.4460983276 56.1925010681 1470.85万 6.21%
2017-06-07 55.2932014465 62.3776016235 52.0614013672 52.5360984802 5062.38万 -4.99%
2017-06-06 48.3675003052 55.5682983398 47.1195983887 55.5682983398 3491.84万 14.89%
2017-06-05 42.8843994141 48.5 42.8843994141 48.2617988586 1678.09万 12.54%
2017-06-04 42.3417015076 43.4169998169 41.6968994141 42.8973007202 980.5万 1.31%
2017-06-03 43.9864006042 44.4177017212 42.1586990356 42.3699989319 981.96万 -3.67%
2017-06-02 43.7356987 44.6545982361 42.9958992004 44.004699707 953.96万 0.62%
2017-06-01 41.8395004272 45.5168991089 41.8395004272 43.7036018372 1284.98万 4.46%
2017-05-31 39.8277015686 43.1133003235 39.2332000732 41.8260002136 1502.79万 5.02%
2017-05-30 41.2883987427 45.6501998901 39.6622009277 39.7859992981 2304.81万 -3.64%
2017-05-29 36.7611999512 43.807598114 36.0598983765 41.2085990906 3136.08万 12.1%
2017-05-28 33.4331016541 39.3903999329 33.4331016541 36.8426017761 1902.03万 10.2%
2017-05-27 38.7080001831 40.7853012085 28.6874008179 33.4118995667 2099.03万 -13.68%
2017-05-26 39.8055000305 44.6133003235 34.8381996155 38.7116012573 2473.53万 -2.75%
2017-05-25 45.5190010071 50.8961982727 39.4964981079 40.1155014038 5248.55万 -11.87%
2017-05-24 56.3054008484 58.6399002075 44.0354003906 45.3819999695 9591.57万 -19.4%
2017-05-23 36.3079986572 56.8428001404 36.2986984253 55.6222000122 6862.95万 53.2%
2017-05-22 34.7994995117 41.1820983887 33.2695007324 36.1656990051 2846.97万 3.93%
2017-05-21 35.0371017456 36.4557991028 33.3539009094 34.6405982971 1095.21万 -1.13%
2017-05-20 31.8155002594 36.7845001221 31.2656002045 35.0959014893 2373.3万 10.31%
2017-05-19 30.3127994537 31.8717002869 30.2821998596 31.8717002869 1069.23万 5.14%
2017-05-18 26.9846992493 31.1088008881 26.9846992493 30.3314990997 1558.68万 12.4%
2017-05-17 26.3673992157 27.9694004059 25.2786006927 26.926399231 1057.68万 2.12%
2017-05-16 27.7332000732 27.7332000732 25.9647006989 26.263999939 980.13万 -5.3%
2017-05-15 28.5102996826 28.5389995575 27.3201999664 27.787399292 816.03万 -2.54%
2017-05-14 28.5133991241 29.1618003845 27.7870006561 28.5324001312 741.92万 0.07%
2017-05-13 28.5888996124 28.7327003479 27.2194004059 28.4699001312 721.33万 -0.42%
2017-05-12 29.614200592 30.2856998444 28.2978000641 28.6781997681 802.39万 -3.16%
2017-05-11 29.938999176 30.029800415 28.7343006134 29.513299942 928.82万 -1.42%
2017-05-10 28.4876003265 30.6711997986 28.1091003418 29.8409004211 1273.25万 4.75%
2017-05-09 30.4776992798 31.6105995178 26.6061992645 28.6592006683 2108.37万 -5.97%
2017-05-08 33.4482002258 33.809299469 28.5764007568 30.4682998657 2554.9万 -8.91%
2017-05-07 28.9682006836 34.5649986267 28.7742004395 32.7827987671 3132.86万 13.17%
2017-05-06 28.4955005646 29.9419994354 27.9388008118 28.97590065 1435.5万 1.69%
2017-05-05 26.1123008728 30.8299007416 25.9307003021 28.4515991211 2437.62万 8.96%
2017-05-04 25.1924991608 26.52409935 24.8743000031 25.9862995148 1358.58万 3.15%
2017-05-03 23.0506000519 25.4438991547 22.7180995941 25.2000007629 1260.28万 9.32%
2017-05-02 22.7703990936 23.1991004944 22.0597991943 23.0424003601 748.61万 1.19%
2017-05-01 23.718000412 24.0681991577 22.2297000885 22.7677993774 1421.4万 -4.01%
2017-04-30 22.7392997742 24.200799942 22.716299057 23.724199295 1091万 4.33%
2017-04-29 22.3705997467 23.2581005096 22.1240005493 22.7623004913 1046.13万 1.75%
2017-04-28 21.1954994202 22.5284004211 21.1224994659 22.3481006622 1045.73万 5.44%
2017-04-27 19.433599472 21.8337001801 19.2660007477 21.2077999115 1284.38万 9.13%
2017-04-26 19.6658992767 19.9346008301 19.236000061 19.371799469 602.78万 -1.5%
2017-04-25 19.6033000946 20.1040992737 19.3586997986 19.6525001526 514.83万 0.25%
2017-04-24 19.7289009094 20.1147994995 19.5091991425 19.5583992004 458.42万 -0.86%
2017-04-23 20.1191997528 20.1655006409 19.6807994843 19.7182998657 415.56万 -1.99%
2017-04-22 20.2707004547 20.5151996613 19.9694004059 20.1221008301 526.65万 -0.73%
2017-04-21 19.9813995361 20.3411998749 19.7537994385 20.2926998138 670.41万 1.56%
2017-04-20 20.398399353 20.9041004181 20.2404994965 20.2404994965 621.64万 -0.77%
2017-04-19 21.0660991669 21.1233997345 20.2348003387 20.3945007324 587.78万 -3.19%
2017-04-18 20.526599884 21.1692008972 20.4496002197 21.0587005615 445.93万 2.59%
2017-04-17 20.4580993652 20.9918994904 20.3194007874 20.5611000061 605.55万 0.5%
2017-04-16 20.7057991028 20.8208999634 20.2471008301 20.4594993591 422.3万 -1.19%
2017-04-15 20.4260997772 21.1891002655 20.2548999786 20.7108001709 448.34万 1.39%
2017-04-14 21.4696998596 21.7956008911 19.668800354 20.5914001465 894.95万 -4.09%
2017-04-13 21.6923007965 22.0795993805 21.4381008148 21.4804992676 598.02万 -0.98%
2017-04-12 21.3225002289 22.1091995239 21.2462005615 21.763999939 640.16万 2.07%
2017-04-11 21.8022003174 21.8915996552 21.1191005707 21.3556003571 535.65万 -2.05%
2017-04-10 20.6882991791 22.4083003998 20.5242996216 21.8283996582 659.17万 5.51%
2017-04-09 20.8411006927 21.3113002777 19.7520008087 20.6763000488 571.18万 -0.79%
2017-04-08 19.3062992096 21.4573001862 18.9979991913 20.8306007385 621.88万 7.9%
2017-04-07 19.3197002411 20.0685005188 18.9500007629 19.3866996765 549.94万 0.35%
2017-04-06 19.5863990784 19.9542007446 18.3325996399 19.2707004547 1155.31万 -1.61%
2017-04-05 21.310300827 21.6222000122 19.5839004517 19.6173992157 918.81万 -7.94%
2017-04-04 20.326499939 21.5067005157 19.8687000275 21.3533992767 706.25万 5.05%
2017-04-03 20.1618995667 21.1562004089 19.9358997345 20.3283996582 708.04万 0.83%
2017-04-02 21.4183998108 21.5035991669 20.0189990997 20.1394996643 742.8万 -5.97%
2017-04-01 20.5244007111 21.530500412 19.2343006134 21.4950008392 762.28万 4.73%
2017-03-31 20.7968997955 21.1951007843 19.8397006989 20.5370998383 695.6万 -1.25%
2017-03-30 21.0622005463 21.4521007538 20.2534008026 20.8784008026 599.39万 -0.87%
2017-03-29 19.8819999695 21.3395004272 19.2845993042 21.1448993683 670.47万 6.35%
2017-03-28 19.4874992371 20.5105991364 18.1665992737 19.8068008423 1006.12万 1.64%
2017-03-27 19.7530002594 20.1019001007 17.7089004517 19.6618003845 1188.72万 -0.46%
2017-03-26 20.1620998383 20.5659008026 19.2933006287 19.611700058 740.9万 -2.73%
2017-03-25 21.0844993591 21.2782993317 19.877199173 20.1350002289 1085.89万 -4.5%
2017-03-24 21.8467006683 22.2800006866 20.85779953 21.0953006744 1380.76万 -3.44%
2017-03-23 21.4542007446 22.4878997803 20.6382007599 21.8220005035 741.99万 1.71%
2017-03-22 21.3911991119 22.3932991028 20.7709007263 21.4197006226 970万 0.13%
2017-03-21 22.6243000031 23.0550003052 20.6776008606 21.2863006592 1855.58万 -5.91%
2017-03-20 23.3041992188 24.8150005341 22.4381999969 22.5074996948 1086.09万 -3.42%
2017-03-19 20.1051998138 24.6105995178 20.1051998138 23.2875995636 2216.25万 15.83%
2017-03-18 22.2696990967 22.2696990967 18.603099823 20.0662002563 1683.05万 -9.89%
2017-03-17 22.5650005341 26.205499649 20.1557006836 22.3512001038 3652.94万 -0.95%
2017-03-16 19.0461997986 22.9853000641 18.7730998993 22.483499527 3167.38万 18.05%
2017-03-15 17.7884998322 19.6905994415 17.3526992798 18.9836997986 1226.52万 6.72%
2017-03-14 18.0933990479 18.4016990662 17.1075992584 17.7597999573 1007.23万 -1.84%
2017-03-13 16.8015995026 19.3155002594 16.6930999756 18.1326007843 1956.65万 7.92%
2017-03-12 14.7196998596 17.1278991699 14.4525995255 16.7919006348 1793.1万 14.08%
2017-03-11 13.120300293 14.7589998245 13.0137996674 14.6868000031 649.93万 11.94%
2017-03-10 13.0537996292 13.6209001541 12.3485002518 13.2142000198 1080.28万 1.23%
2017-03-09 12.4649000168 13.5271997452 12.3937997818 13.0297002792 348.99万 4.53%
2017-03-08 13.5576000214 13.8049001694 12.4721002579 12.4721002579 424.46万 -8.01%
2017-03-07 15.4265003204 15.4265003204 13.5339002609 13.5339002609 592.86万 -12.27%
2017-03-06 15.2262001038 15.7989997864 14.8358001709 15.4126996994 691.34万 1.22%
2017-03-05 13.6690998077 15.4194002151 13.6644001007 15.1814002991 545.53万 11.06%
2017-03-04 13.9345998764 14.244600296 13.3741998672 13.6728000641 223.93万 -1.88%
2017-03-03 13.0964002609 14.6139001846 12.8641996384 13.9104995728 792.66万 6.22%
2017-03-02 12.2617998123 13.3330001831 12.1031999588 13.1135997772 716.2万 6.95%
2017-03-01 12.3021001816 12.9034996033 12.1273002625 12.331199646 644.98万 0.24%
2017-02-28 11.9910001755 12.3194999695 11.5129003525 12.2764997482 431.68万 2.38%
2017-02-27 11.8711996078 12.0604000092 11.831700325 11.9603996277 134.4万 0.75%
2017-02-26 11.836400032 12.0399999619 11.6786003113 11.8886003494 203.99万 0.44%
2017-02-25 11.9219999313 12.1374998093 11.6757001877 11.848400116 310.22万 -0.62%
2017-02-24 12.8906002045 12.9715995789 11.3456001282 11.9218997955 870.76万 -7.51%
2017-02-23 12.7796001434 12.9371995926 12.57310009 12.8718996048 287.53万 0.72%
2017-02-22 12.3156995773 12.8360996246 12.1198997498 12.7651996613 248.67万 3.65%
2017-02-21 12.1185998917 12.4202003479 11.9180002213 12.3368997574 447.62万 1.8%
2017-02-20 13.0143995285 13.0143995285 11.4617004395 12.2204999924 842.99万 -6.1%
2017-02-19 13.383600235 13.383600235 12.9938001633 12.9938001633 166.34万 -2.91%
2017-02-18 13.4061002731 13.5725002289 13.0944004059 13.3615999222 187.11万 -0.33%
2017-02-17 13.0718002319 13.3353004456 13.0415000916 13.2959003448 171.1万 1.71%
2017-02-16 13.6164999008 13.6217002869 12.914899826 13.1021003723 325.62万 -3.78%
2017-02-15 13.0137996674 13.7385997772 12.8761997223 13.6168003082 481.16万 4.63%
2017-02-14 12.2045001984 13.2021999359 12.1087999344 12.9933004379 416.69万 6.46%
2017-02-13 12.3119001389 12.3572998047 12.0916996002 12.1972999573 168.76万 -0.93%
2017-02-12 12.2657003403 12.4948997498 12.0005998611 12.3310003281 215.43万 0.53%
2017-02-11 11.9815998077 12.3859996796 11.9815998077 12.2445001602 219.09万 2.19%
2017-02-10 12.1817998886 12.2276000977 11.7343997955 11.9798002243 247.24万 -1.66%
2017-02-09 12.8261995316 12.9842996597 11.826499939 12.1231002808 426.9万 -5.48%
2017-02-08 12.6725997925 12.9088001251 12.5440998077 12.8034000397 212.47万 1.03%
2017-02-07 12.9089002609 13.19810009 12.5304002762 12.6499004364 352.31万 -2.01%
2017-02-06 12.8260002136 12.9247999191 12.5910997391 12.8842000961 212.48万 0.45%
2017-02-05 12.6105003357 12.994600296 12.6105003357 12.8023996353 205.44万 1.52%
2017-02-04 12.8950004578 13.07970047 12.4722003937 12.6133003235 347.5万 -2.18%
2017-02-03 13.1260004044 13.146900177 12.1491003036 12.8638000488 573.26万 -2%
2017-02-02 13.285900116 13.4207000732 13.0452003479 13.1360998154 284.19万 -1.13%
2017-02-01 12.9652004242 13.3839998245 12.929599762 13.2678003311 271.52万 2.33%
2017-01-31 12.7033996582 13.2573003769 12.6960000992 12.9850997925 891.98万 2.22%
2017-01-30 12.6497001648 12.9090003967 12.6364002228 12.7073001862 217.15万 0.46%
2017-01-29 12.851099968 13.2574996948 12.5476999283 12.6555995941 302.79万 -1.52%
2017-01-28 12.1248998642 13.0401000977 12.0664997101 12.8475999832 658.6万 5.96%
2017-01-27 11.9756002426 12.2405004501 11.6728000641 12.0965995789 434.69万 1.01%
2017-01-26 11.8492002487 12.1545000076 11.7341003418 11.9808998108 217.22万 1.11%
2017-01-25 11.8138999939 11.8770999908 11.5382003784 11.8297996521 189.71万 0.13%
2017-01-24 12.2529001236 12.2529001236 11.7924003601 11.8142995834 312.14万 -3.58%
2017-01-23 12.1881999969 12.2913999557 12.0524997711 12.2517004013 241.47万 0.52%
2017-01-22 12.0116996765 12.1942996979 11.8113002777 12.1835002899 258.85万 1.43%
2017-01-21 11.9114999771 12.1827001572 11.8389997482 12.0284996033 287.8万 0.98%
2017-01-20 12.1687002182 12.1687002182 11.7503995895 11.9093999863 376.84万 -2.13%
2017-01-19 12.0549001694 12.3149995804 11.6819000244 12.1487998962 354.69万 0.78%
2017-01-18 12.4281997681 12.696100235 11.5713996887 12.0483999252 423.21万 -3.06%
2017-01-17 10.6864004135 12.4912004471 10.557299614 12.3899002075 440.34万 15.94%
2017-01-16 10.769200325 10.9638004303 10.2917995453 10.6396999359 350.76万 -1.2%
2017-01-15 11.0726995468 11.1532001495 9.9201898575 10.7621002197 741.74万 -2.81%
2017-01-14 11.2764997482 11.7211999893 10.9604997635 11.087100029 343.92万 -1.68%
2017-01-13 11.8362998962 11.9665002823 11.0689001083 11.2681999207 606.39万 -4.8%
2017-01-12 11.6077003479 12.1875 11.1016998291 11.8527002335 292.31万 2.11%
2017-01-11 13.3844995499 13.5979995728 11.1809997559 11.6368999481 433.84万 -13.06%
2017-01-10 13.6977996826 14.0296001434 13.3415002823 13.3913002014 394.37万 -2.24%
2017-01-09 13.5109996796 13.7361001968 12.6621999741 13.7361001968 464.9万 1.67%
2017-01-08 13.0143995285 13.9057998657 12.8589000702 13.4717998505 374.13万 3.51%
2017-01-07 14.0880002975 14.167599678 12.3722000122 13.0631999969 990.44万 -7.27%
2017-01-06 16.1858997345 16.927400589 13.5777997971 14.029999733 925.69万 -13.32%
2017-01-05 18.5540008545 19.023399353 14.8600997925 16.1875991821 852.89万 -12.75%
2017-01-04 16.1399002075 18.6427001953 15.8343000412 18.5270996094 1017.91万 14.79%
2017-01-03 16.0650005341 17.0344009399 15.0017004013 16.0928993225 1638.19万 0.17%
2017-01-02 14.0713996887 16.4740009308 13.8447999954 16.0515995026 1217.13万 14.07%
2017-01-01 13.792599678 14.1712999344 13.4190998077 13.9728002548 392.36万 1.31%

回顶部