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

2018年最高价格/最低价格

H：¥717.97 / $98.86 (2018-08-19)
L：¥729.07 / $100.38 (2018-10-11)

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
2018-12-30 48.0063710245 48.8935784908 47.5714912552 48.3643083959 1288.49万 0.75%
2018-12-29 49.8428388526 50.082249278 48.1121166769 48.1121166769 1578.12万 -3.47%
2018-12-28 44.4806061492 51.1088582985 44.2426824421 49.770248624 1887.31万 11.89%
2018-12-27 49.3570250251 49.3715577507 43.9131937525 44.4666918074 1437.03万 -9.91%
2018-12-26 50.6397321603 52.0463292232 47.663905759 49.3746909649 1636.01万 -2.5%
2018-12-25 56.4039847907 56.4039847907 48.3348858157 50.592653744 1705.11万 -10.3%
2018-12-24 52.7964721646 58.1707305737 52.7964721646 56.3351774856 2173.98万 6.7%
2018-12-23 51.9125975346 54.5113942286 51.6723914298 52.7557777731 1391.63万 1.62%
2018-12-22 51.7938862719 52.3317995679 50.0079106588 51.725050175 1381.36万 -0.13%
2018-12-21 54.8780922513 55.7844765721 50.837589123 51.8195960545 1910.46万 -5.57%
2018-12-20 46.1586080016 55.1057275174 45.9891279747 55.0754001821 2042.52万 19.32%
2018-12-19 46.9853032214 50.65934363 46.0538007374 46.3128541366 1685.32万 -1.43%
2018-12-18 43.8533878784 47.4815610467 43.1326573923 46.5824933381 1357.62万 6.22%
2018-12-17 39.36017869 44.8910988049 39.2444672831 43.8227498184 1221.41万 11.34%
2018-12-16 38.8726723552 40.6446430331 38.8726723552 39.339486797 1034.52万 1.2%
2018-12-15 39.0160738147 39.3659498197 38.0722102777 38.8517023873 1159.17万 -0.42%
2018-12-14 41.0332596148 42.4188276796 38.9923178874 39.2826725853 1244.47万 -4.27%
2018-12-13 44.0509132496 44.0612359385 40.6723201128 40.9622457271 1175.84万 -7.01%
2018-12-12 42.6637711615 44.9715853923 42.4826192152 43.9361180892 1102.75万 2.98%
2018-12-11 44.616419243 44.6772924255 42.4901114886 42.7368025495 1170.5万 -4.21%
2018-12-10 47.5099787332 48.229341495 44.065224274 44.6041535263 1310.04万 -6.12%
2018-12-09 45.5542045842 49.2651043307 45.1753185945 47.7467178028 1199.21万 4.81%
2018-12-08 46.6030205924 49.048913143 43.847602223 45.5736150279 1421.96万 -2.21%
2018-12-07 46.5037414446 46.5900171778 42.9769902557 46.462018536 1790.36万 -0.09%
2018-12-06 51.6086865171 53.5478002538 46.5345307718 46.5345307718 1666.61万 -9.83%
2018-12-05 57.0045861952 57.117200769 51.6666245521 51.6666245521 1331.51万 -9.36%
2018-12-04 54.5374761388 58.827566627 53.8899243877 56.9789630126 1430.54万 4.48%
2018-12-03 59.4036356164 59.4036356164 53.6810641479 54.8372450193 1577.97万 -7.69%
2018-12-02 59.6011859254 61.8102509609 58.3194050068 59.1010206494 1110.56万 -0.84%
2018-12-01 57.9195567357 61.1481031036 57.1260054506 59.6475474402 1063.6万 2.98%
2018-11-30 61.3300863377 62.1404344603 56.3437806832 57.7929037974 1437.39万 -5.77%
2018-11-29 63.8692016602 64.753364114 59.417574367 61.1955370194 1684.23万 -4.19%
2018-11-28 57.4182 65.7416 57.2883 63.5241 1806.52万 10.63%
2018-11-27 53.1238 58.4667 52.3916 57.1316 1931.47万 7.54%
2018-11-26 58.1314 59.9758 52.2795 53.217 2191.39万 -8.45%
2018-11-25 58.3708 59.3462 53.0982 58.0533 2421.79万 -0.54%
2018-11-24 66.6789 68.2939 57.9706 58.3582 1421.54万 -12.48%
2018-11-23 65.6819 66.7978 62.9422 66.6269 1696.85万 1.44%
2018-11-22 68.8794 70.438 65.641 65.8581 1386.4万 -4.39%
2018-11-21 66.4529 70.2428 64.426 68.9428 2171.54万 3.75%
2018-11-20 72.3201 74.4371 63.3828 66.486 2989.01万 -8.07%
2018-11-19 89.3816 89.4506 72.49 72.49 3085.85万 -18.9%
2018-11-18 88.3271 91.4651 88.1978 89.393 2317.08万 1.21%
2018-11-17 87.1335 88.2589 85.2325 88.0033 1738.6万 1%
2018-11-16 88.7357 88.9765 86.4035 87.0553 1885.67万 -1.89%
2018-11-15 91.1439 92.2723 80.6849 88.6725 3361.74万 -2.71%
2018-11-14 104.864 104.864 86.5576 90.7582 3018.2万 -13.45%
2018-11-13 105.084 106.283 103.937 105.113 1671.54万 0.03%
2018-11-12 106.961 107.314 105.032 105.139 1464.94万 -1.7%
2018-11-11 105.17 106.603 102.681 106.376 1492.03万 1.15%
2018-11-10 106.779 107.211 104.726 105.245 1166.77万 -1.44%
2018-11-09 108.416 108.664 105.65 106.893 1389.61万 -1.4%
2018-11-08 111.403 111.816 108.344 108.427 1504.28万 -2.67%
2018-11-07 112.921 113.652 109.619 111.513 1432.82万 -1.25%
2018-11-06 111.759 113.586 110.465 112.894 1688.76万 1.02%
2018-11-05 111.985 112.889 109.497 111.345 1446.44万 -0.57%
2018-11-04 106.884 112.067 105.61 111.796 1467.32万 4.6%
2018-11-03 105.768 107.393 104.894 106.867 1028.31万 1.04%
2018-11-02 103.853 106.055 103.572 105.78 1191.68万 1.86%
2018-11-01 104.04 105.565 102.81 103.881 1016.03万 -0.15%
2018-10-31 102.731 104.965 102.294 103.834 1331.42万 1.07%
2018-10-30 101.448 102.743 101.04 102.553 1518.73万 1.09%
2018-10-29 104.643 104.899 100.806 101.488 1348.84万 -3.02%
2018-10-28 104.137 106.578 102.124 104.976 1992.89万 0.81%
2018-10-27 104.908 105.044 103.775 103.899 1606.47万 -0.96%
2018-10-26 106.219 106.655 104.782 105.018 1410.2万 -1.13%
2018-10-25 106.964 106.964 105.091 106.322 1237.17万 -0.6%
2018-10-24 108.085 109.095 106.559 106.95 1178.65万 -1.05%
2018-10-23 105.482 109.752 105.474 108.442 2023.91万 2.81%
2018-10-22 105.003 106.054 104.049 105.46 1587.48万 0.44%
2018-10-21 103.84 106.142 103.433 105.1 1318.92万 1.21%
2018-10-20 103.761 104.722 103.36 103.779 1453.53万 0.02%
2018-10-19 102.913 104.659 102.629 103.723 1852.36万 0.79%
2018-10-18 105.538 106.623 102.082 102.913 2306.41万 -2.49%
2018-10-17 107.654 107.825 104.689 105.362 2203.06万 -2.13%
2018-10-16 107.196 108.332 105.916 107.395 1981.51万 0.19%
2018-10-15 100.837 111.272 99.3085 107.109 3591.17万 6.22%
2018-10-14 102.147 103.352 100.814 100.907 1393.03万 -1.21%
2018-10-13 100.678 102.988 100.678 102.137 1253.78万 1.45%
2018-10-12 100.071 103.635 99.6831 100.709 1442.19万 0.64%
2018-10-11 113.578 114.169 100.384 100.384 2418.59万 -11.62%
2018-10-10 113.591 113.671 111.028 113.459 1.6亿 -0.12%
2018-10-09 114.367 114.928 112.845 113.674 3607.68万 -0.61%
2018-10-08 113.57 116.272 112.72 114.275 1.0亿 0.62%
2018-10-07 115.237 115.33 112.629 113.717 2500.4万 -1.32%
2018-10-06 114.915 115.296 113.407 115.07 2291.7万 0.13%
2018-10-05 114.472 115.097 113.62 114.877 2076.64万 0.35%
2018-10-04 114.736 116.259 113.455 114.534 2573.73万 -0.18%
2018-10-03 116.789 117.596 112.112 114.685 2460.01万 -1.8%
2018-10-02 114.397 119.821 112.81 116.828 3190.63万 2.13%
2018-10-01 115.673 117.006 113.111 114.521 2065.94万 -1%
2018-09-30 114.894 116.721 114.079 116.256 2623.55万 1.19%
2018-09-29 117.004 117.037 112.46 114.865 3417.68万 -1.83%
2018-09-28 119.348 121.551 115.898 117.055 3542.18万 -1.92%
2018-09-27 115.123 121.079 113.876 119.255 3876.98万 3.59%
2018-09-26 116.454 117.584 113.203 115.593 2906.76万 -0.74%
2018-09-25 115.404 116.402 111.928 116.402 3010.76万 0.86%
2018-09-24 122.342 123.226 115.131 115.48 3290.94万 -5.61%
2018-09-23 122.274 127.708 120.822 122.496 5346.72万 0.18%
2018-09-22 123.543 125.207 118.003 122.215 2928.25万 -1.07%
2018-09-21 116.132 124.243 115.769 123.738 4677.43万 6.55%
2018-09-20 109.531 116.303 109.531 116.278 3792.16万 6.16%
2018-09-19 112.492 112.931 106.063 109.514 3520.47万 -2.65%
2018-09-18 106.611 113.005 104.582 112.448 3511.14万 5.48%
2018-09-17 117.504 120.214 107.193 107.193 4037.78万 -8.78%
2018-09-16 118.772 118.772 113.783 117.038 3424.57万 -1.46%
2018-09-15 116.717 122.222 116.375 119.396 3865.93万 2.3%
2018-09-14 112.131 117.371 109.852 116.967 4383.73万 4.31%
2018-09-13 104.598 116.127 104.598 112.035 4270.25万 7.11%
2018-09-12 105.847 106.007 97.5758 104.323 3793.83万 -1.44%
2018-09-11 105.997 109.202 102.175 105.645 3224.1万 -0.33%
2018-09-10 105.97 109.147 104.463 105.644 3380.19万 -0.31%
2018-09-09 104.29 110.729 101.457 106.216 3888.43万 1.85%
2018-09-08 111.891 114.938 102.168 104.33 2996.63万 -6.76%
2018-09-07 117.2 119.752 110.965 111.88 3470.63万 -4.54%
2018-09-06 115.549 117.973 108.822 117.49 4780.62万 1.68%
2018-09-05 137.885 140.099 115.064 115.064 5487.78万 -16.55%
2018-09-04 135.143 139.786 134.859 137.951 5292.96万 2.08%
2018-09-03 120.108 135.58 119.265 135.555 5380.58万 12.86%
2018-09-02 120.993 124.923 116.669 120.496 3571.19万 -0.41%
2018-09-01 116.276 124.19 115.584 120.973 5281万 4.04%
2018-08-31 103.204 117.489 102.982 116.658 5736.45万 13.04%
2018-08-30 103.699 105.994 97.1671 102.814 3525.72万 -0.85%
2018-08-29 107.63 108.13 101.344 103.554 1974.59万 -3.79%
2018-08-28 104.543 107.748 102.593 107.523 2251.38万 2.85%
2018-08-27 95.2738 104.634 93.5478 104.529 2884.96万 9.71%
2018-08-26 92.8014 95.3021 91.3 95.3021 4648.13万 2.69%
2018-08-25 93.6627 96.3318 92.099 92.5423 1763.16万 -1.2%
2018-08-24 90.2022 94.2666 88.6292 93.7611 2926.31万 3.95%
2018-08-23 89.8706 91.38 88.8997 90.0629 1936.47万 0.21%
2018-08-22 94.9507 98.5623 88.3314 90.0806 2175.2万 -5.13%
2018-08-21 93.2037 96.5119 92.2503 94.9158 2160.23万 1.84%
2018-08-20 98.3955 102.053 93.3748 93.3748 2220.77万 -5.1%
2018-08-19 98.2142 98.8563 94.9965 98.4241 1727.34万 0.21%
2018-08-18 99.4128 104.902 95.1047 98.1654 2960.17万 -1.25%
2018-08-17 91.006 101.163 90.829 99.2022 2579.85万 9.01%
2018-08-16 89.3508 92.6471 88.952 91.0785 2051.58万 1.93%
2018-08-15 84.5871 94.0233 84.5871 89.5485 2363.51万 5.87%
2018-08-14 88.0255 88.0255 79.2381 84.1787 3174.27万 -4.37%
2018-08-13 93.1759 97.4 88.1315 88.2372 2550.39万 -5.3%
2018-08-12 93.4888 95.6172 92.1545 93.2056 1832.37万 -0.3%
2018-08-11 92.1754 96.9932 88.0902 93.6188 3048.81万 1.57%
2018-08-10 100.473 101.164 90.8204 91.7215 2375.15万 -8.71%
2018-08-09 94.7215 101.945 94.7215 100.533 2406.27万 6.14%
2018-08-08 108.038 108.038 93.4016 94.5341 3128.94万 -12.5%
2018-08-07 114.093 117.803 108.039 108.039 2430.44万 -5.31%
2018-08-06 117.478 119.882 112.684 113.545 2143.71万 -3.35%
2018-08-05 114.058 117.676 111.988 117.274 2013.68万 2.82%
2018-08-04 120.16 121.027 113.459 113.993 1901.86万 -5.13%
2018-08-03 122.55 122.55 115.448 120.019 2248.26万 -2.07%
2018-08-02 128.04 130.501 121.085 122.793 2439.47万 -4.1%
2018-08-01 122.269 129.399 119.944 128.154 3181.52万 4.81%
2018-07-31 131.555 134.154 121.399 122.318 3170.41万 -7.02%
2018-07-30 135.568 135.701 128.946 131.802 2894.71万 -2.78%
2018-07-29 139.703994751 141.350006104 134.630996704 135.35899353 2969.16万 -3.11%
2018-07-28 140.111999512 141.270004272 138.462005615 139.397994995 2336.6万 -0.51%
2018-07-27 136.815994263 142.074005127 135.057006836 140.063995361 2755.54万 2.37%
2018-07-26 142.983001709 144.628997803 135.957000732 136.813995361 3032.15万 -4.31%
2018-07-25 145.893997192 148.304000854 138.414001465 142.735992432 3215.53万 -2.16%
2018-07-24 133.835006714 148.014007568 132.498001099 147.399002075 4150.58万 10.13%
2018-07-23 128.544006348 140.026000977 128.544006348 133.574996948 5484.53万 3.91%
2018-07-22 131.876998901 133.279006958 127.980003357 128.723999023 3469.16万 -2.39%
2018-07-21 129.819000244 132.617996216 127.57900238 132.130004883 2258.63万 1.78%
2018-07-20 139.54800415 139.54800415 128.820007324 130.17199707 3761.85万 -6.72%
2018-07-19 139.604003906 143.684005737 138.54699707 139.533996582 3017.26万 -0.05%
2018-07-18 144.065994263 149.360992432 138.115997314 139.76600647 3084.63万 -2.98%
2018-07-17 135.179992676 146.964004517 134.990997314 144.070999146 4009.19万 6.58%
2018-07-16 123.98400116 135.37600708 122.943000793 135.274993896 3301.84万 9.11%
2018-07-15 123.130996704 125.866996765 121.668998718 123.958999634 2240.38万 0.67%
2018-07-14 122.399002075 123.821998596 121.052001953 123.218002319 2054.77万 0.67%
2018-07-13 120.815002441 124.646003723 120.656997681 122.529998779 2379.25万 1.42%
2018-07-12 125.449996948 126.112998962 118.138999939 120.238998413 2828.92万 -4.15%
2018-07-11 121.518997192 129.869003296 121.517997742 125.387001038 3546.39万 3.18%
2018-07-10 135.595993042 136.86000061 121.418998718 121.478996277 3130.91万 -10.41%
2018-07-09 137.934997559 141.160003662 135.48399353 135.733001709 3316.09万 -1.6%
2018-07-08 135.276992798 140.005004883 134.485992432 138.117996216 2555.09万 2.1%
2018-07-07 133.833999634 135.634002686 130.725006104 135.610992432 2734.69万 1.33%
2018-07-06 138.376998901 139.080993652 131.25 134.044998169 3239.37万 -3.13%
2018-07-05 139.235992432 141.220993042 134.867996216 138.753997803 3301.45万 -0.35%
2018-07-04 138.598999023 146.5 137.214996338 138.397003174 3173.25万 -0.15%
2018-07-03 140.121994019 143.930999756 137.001998901 138.460998535 3395.43万 -1.19%
2018-07-02 130.257003784 142.86000061 128.343994141 140.50100708 4101.26万 7.86%
2018-07-01 131.050003052 133.804000854 126.120002747 129.772994995 3233.88万 -0.97%
2018-06-30 126.708999634 135.097000122 126.693000793 131.005996704 3342.64万 3.39%
2018-06-29 117.301002502 127.843002319 115.483001709 126.777999878 3476.27万 8.08%
2018-06-28 128.848999023 133.990005493 114.872001648 115.810997009 4828.44万 -10.12%
2018-06-27 120.632003784 130.255004883 119.697998047 128.710006714 3901.61万 6.7%
2018-06-26 126.718002319 129.62399292 120.733001709 120.817001343 3573.57万 -4.66%
2018-06-25 121.183998108 129.533996582 120.961997986 126.761001587 3768.89万 4.6%
2018-06-24 115.146003723 124.397003174 109.013000488 121.291000366 4533.8万 5.34%
2018-06-23 110.675003052 119.272003174 109.978996277 115.377998352 3343.59万 4.25%
2018-06-22 123.458999634 123.852996826 107.457000732 110.601997375 4005.85万 -10.41%
2018-06-21 122.492996216 124.084999084 121.45400238 123.612998962 2927.28万 0.91%
2018-06-20 126.184997559 126.350997925 119.915000916 122.54699707 3387.66万 -2.88%
2018-06-19 127.383003235 130.152999878 124.76499939 126.220001221 3405.48万 -0.91%
2018-06-18 123.821998596 129.044006348 120.42099762 127.427001953 3208.72万 2.91%
2018-06-17 126.968002319 127.182998657 123.305000305 124.06300354 2924.76万 -2.29%
2018-06-16 121.748001099 128.233001709 121.682998657 126.82800293 3122.13万 4.17%
2018-06-15 132.854995728 133.315994263 122.776000977 122.776000977 3599.94万 -7.59%
2018-06-14 121.944000244 133.557006836 118.847999573 132.940002441 4492.95万 9.02%
2018-06-13 125.884002686 126.463996887 113.622001648 121.851997375 4435.44万 -3.2%
2018-06-12 138.457992554 138.457992554 121.147003174 125.65599823 3665.67万 -9.25%
2018-06-11 139.54699707 140.18800354 132.830993652 138.042007446 3250.85万 -1.08%
2018-06-10 154.988998413 154.988998413 132.093994141 139.511001587 4667.1万 -9.99%
2018-06-09 158.51600647 160.042007446 154.955993652 154.955993652 2996.4万 -2.25%
2018-06-08 164.067001343 165.238006592 157.207000732 158.701004028 3606.35万 -3.27%
2018-06-07 164.677001953 171.085998535 163.059997559 163.906005859 4058.85万 -0.47%
2018-06-06 167.149002075 167.802001953 162.07699585 164.613998413 4176.63万 -1.52%
2018-06-05 160.307998657 168.68699646 157.440994263 167.194000244 4049.15万 4.3%
2018-06-04 169.065002441 170.509994507 157.843994141 160.093994141 3932.02万 -5.31%
2018-06-03 162.660003662 176.11000061 162.660003662 169.354995728 4407.49万 4.12%
2018-06-02 157.589004517 167.274002075 156.24899292 162.647994995 4001.15万 3.21%
2018-06-01 155.893005371 158.550994873 152.867996216 157.537002563 2904.73万 1.05%
2018-05-31 154.56300354 159.169006348 154.307006836 155.520996094 3514.61万 0.62%
2018-05-30 157.604003906 161.274002075 152.865005493 155.231994629 2370.48万 -1.51%
2018-05-29 150.044006348 166.332992554 147.925003052 157.574996948 5103.36万 5.02%
2018-05-28 166.23399353 168.216003418 149.740005493 149.960998535 3816.11万 -9.79%
2018-05-27 164.470001221 170.166000366 161.173995972 166.082000732 3203.38万 0.98%
2018-05-26 164.837997437 168.595001221 162.986999512 164.54699707 1738.46万 -0.18%
2018-05-25 171.656005859 173.658996582 162.917999268 164.716995239 2612.99万 -4.04%
2018-05-24 171.210006714 177.509002686 160.852005005 171.48500061 4448.95万 0.16%
2018-05-23 175.804000854 179.526000977 166.32800293 171.541000366 4913.69万 -2.42%
2018-05-22 198.641998291 198.95199585 176.272994995 176.272994995 5105.75万 -11.26%
2018-05-21 203.830001831 203.832992554 194.914993286 198.738998413 3479.12万 -2.5%
2018-05-20 197.791000366 205.31199646 196.598007202 203.445999146 3404.06万 2.86%
2018-05-19 203.619003296 204.205993652 197.197006226 197.574005127 3152.44万 -2.97%
2018-05-18 193.022003174 211.533004761 187.244995117 204.048995972 5853.25万 5.71%
2018-05-17 199.341995239 204.686004639 192.923995972 192.992996216 4493.42万 -3.18%
2018-05-16 204.871002197 205.106002808 193.210998535 199.208999634 4638.52万 -2.76%
2018-05-15 214.686004639 218.826004028 203.041000366 205.169998169 5684.92万 -4.43%
2018-05-14 210.190002441 219.121002197 197.330001831 215.042999268 5652.6万 2.31%
2018-05-13 202.050994873 213.781997681 202.050994873 209.576004028 3202.18万 3.72%
2018-05-12 197.572006226 205.725006104 192.059997559 201.964004517 3293.82万 2.22%
2018-05-11 218.477996826 218.477996826 197.652999878 197.740005493 4844.73万 -9.49%
2018-05-10 227.214004517 233.270996094 218.212005615 218.222000122 3619.72万 -3.96%
2018-05-09 223.822998047 232.477996826 216.966995239 227.518997192 4190.37万 1.65%
2018-05-08 233.216003418 234.570007324 220.225997925 223.354003906 3370.36万 -4.23%
2018-05-07 235.742004395 235.843002319 222.751998901 233.070999146 4454.65万 -1.13%
2018-05-06 240.884994507 242.438995361 232.604995728 235.490997314 5039.35万 -2.24%
2018-05-05 241.231002808 245.481002808 239.723999023 240.779006958 7315.43万 -0.19%
2018-05-04 246.682006836 248.399002075 238.897994995 241.526992798 7787.56万 -2.09%
2018-05-03 249.335998535 257.618988037 242.953994751 245.979003906 1.1亿 -1.35%
2018-05-02 239.93699646 252.716003418 238.843994141 249.664001465 8303.93万 4.05%
2018-05-01 242.449005127 242.449005127 229.56300354 240.259994507 7142.08万 -0.9%
2018-04-30 256.346008301 259.071990967 239.082992554 242.455993652 1.0亿 -5.42%
2018-04-29 260.911010742 262.908996582 244.054992676 256.871002197 9229.72万 -1.55%
2018-04-28 251.772003174 265.506988525 251.54699707 261.505004883 8464.67万 3.87%
2018-04-27 267.285003662 268.630004883 251.87600708 251.87600708 9317.89万 -5.77%
2018-04-26 258.085998535 277.252990723 250.210006714 268.270996094 1.5亿 3.95%
2018-04-25 293.555999756 293.555999756 249.147994995 257.140991211 1.5亿 -12.4%
2018-04-24 282.183013916 298.07598877 280.243011475 296.036010742 1.4亿 4.91%
2018-04-23 270.808013916 287.113006592 270.808013916 283.299987793 1.1亿 4.61%
2018-04-22 257.322998047 283.993011475 250.238006592 271.302001953 1.4亿 5.43%
2018-04-21 271.407989502 271.407989502 240.044998169 258.178985596 8993.92万 -4.87%
2018-04-20 239.014007568 271.981994629 238.507995605 271.981994629 1.2亿 13.79%
2018-04-19 228.406997681 239.014007568 225.98399353 238.606002808 8925.34万 4.47%
2018-04-18 195.832992554 232.720993042 195.832992554 228.345001221 1.8亿 16.6%
2018-04-17 194.410995483 202.065002441 193.453994751 195.75100708 3980.12万 0.69%
2018-04-16 200.496994019 203.011993408 189.361999512 194.100006104 4109.08万 -3.19%
2018-04-15 190.912994385 203.934005737 190.912994385 200.621002197 5071.27万 5.09%
2018-04-14 188.636993408 197.192993164 188.149993896 190.423995972 4297.97万 0.95%
2018-04-13 192.044998169 201.171005249 186.774993896 188.867004395 5674.07万 -1.65%
2018-04-12 168.92199707 191.944000244 166.302993774 191.944000244 6235.24万 13.63%
2018-04-11 165.552993774 169.160995483 164.526992798 169.160995483 4134.56万 2.18%
2018-04-10 167.063995361 167.382995605 164.399993896 165.570007324 3120.84万 -0.89%
2018-04-09 174.054992676 179.134002686 164.264007568 167.065002441 2454.65万 -4.02%
2018-04-08 169.988998413 174.151992798 169.298995972 173.970993042 2411.4万 2.34%
2018-04-07 162.266998291 172.73500061 162.266998291 170.12399292 3057.75万 4.84%
2018-04-06 172.408004761 175.371002197 161.923995972 162.003997803 4245.25万 -6.03%
2018-04-05 170.048995972 174.893997192 164.800994873 173.309005737 4064.1万 1.92%
2018-04-04 189.395004272 189.472000122 169.100006104 170.100997925 3930.12万 -10.19%
2018-04-03 177.567001343 191.100006104 177.567001343 189.535003662 3680.96万 6.74%
2018-04-02 175.869003296 181.520996094 175.055999756 177.507003784 2792.78万 0.93%
2018-04-01 178.783004761 182.106002808 165.251998901 175.507995605 3102.42万 -1.83%
2018-03-31 172.529006958 181.972000122 171.535995483 179.559997559 2222.03万 4.08%
2018-03-30 175.99899292 180.412994385 162.988998413 172.363006592 4188.75万 -2.07%
2018-03-29 199.31300354 200.82800293 174.64100647 176.861999512 5305.56万 -11.26%
2018-03-28 187.468002319 201.520004272 186.317001343 199.158996582 4483.33万 6.24%
2018-03-27 196.852005005 197.901000977 184.580001831 187.929992676 5349.88万 -4.53%
2018-03-26 211.785003662 212.679992676 188.548995972 197.175003052 3732.96万 -6.9%
2018-03-25 207.320999146 214.399993896 203.020004272 211.783996582 2340.99万 2.15%
2018-03-24 215.37399292 217.238006592 208.70199585 209.158004761 2409.91万 -2.89%
2018-03-23 212.466995239 214.330001831 199.17199707 213.914993286 3936.57万 0.68%
2018-03-22 218.559997559 223.679000854 204.901992798 212.710006714 4039.45万 -2.68%
2018-03-21 224.263000488 235.899993896 215.285003662 218.632995605 5712.14万 -2.51%
2018-03-20 217.942001343 233.274002075 206.964004517 223.736999512 6000.59万 2.66%
2018-03-19 210.333999634 222.001998901 202.375 216.772994995 6731.44万 3.06%
2018-03-18 197.427993774 209.632995605 175.078994751 209.632995605 7585.99万 6.18%
2018-03-17 215.488006592 215.843994141 193.899002075 197.912994385 4887.75万 -8.16%
2018-03-16 213.212997437 222.380996704 203.904998779 215.70300293 6297.25万 1.17%
2018-03-15 215.835006714 225.960998535 198.727996826 213.311004639 7579.8万 -1.17%
2018-03-14 248.315002441 251.830993652 208.287994385 215.559997559 7538.33万 -13.19%
2018-03-13 258.222991943 266.351013184 246.190002441 248.067993164 6926.45万 -3.93%
2018-03-12 282.433013916 287.089996338 251.82699585 259.42199707 6668.03万 -8.15%
2018-03-11 256.667999268 287.167999268 248.412002563 282.351013184 7375.54万 10.01%
2018-03-10 290.722991943 295.791992188 255.807006836 257.044006348 7843.17万 -11.58%
2018-03-09 277.605010986 288.089996338 243.507003784 288.089996338 1.5亿 3.78%
2018-03-08 338.128997803 338.128997803 276.95199585 278.636993408 1.2亿 -17.59%
2018-03-07 346.240997314 364.75201416 320.852996826 339.148010254 1.6亿 -2.05%
2018-03-06 368.885009766 368.889007568 342.466003418 346.398010254 9321.27万 -6.1%
2018-03-05 369.062988281 379.679992676 355.992004395 373.247009277 1.3亿 1.13%
2018-03-04 351.74798584 369.071014404 338.753997803 368.973999023 1.2亿 4.9%
2018-03-03 346.023986816 374.721008301 344.199005127 352.954986572 1.9亿 2%
2018-03-02 313.518005371 351.385986328 310.816986084 344.729003906 1.7亿 9.96%
2018-03-01 286.032012939 315.67300415 284.227996826 314.035003662 6204.43万 9.79%
2018-02-28 301.542999268 305.746002197 285.57901001 285.696990967 4798.18万 -5.25%
2018-02-27 295.058013916 309.102996826 288.239990234 302.540985107 6482.14万 2.54%
2018-02-26 282.282012939 300.32800293 271.473999023 293.608001709 5393.92万 4.01%
2018-02-25 273.032989502 284.039001465 266.260009766 281.023010254 3367.63万 2.93%
2018-02-24 285.675994873 295.489990234 265.230987549 273.790008545 6220.63万 -4.16%
2018-02-23 280.406005859 299.442993164 269.348999023 285.708007812 8902.63万 1.89%
2018-02-22 320.630004883 327.283996582 279.803985596 282.760009766 1.0亿 -11.81%
2018-02-21 302.393005371 339.687011719 287.721984863 322.606994629 1.6亿 6.68%
2018-02-20 316.994995117 321.726989746 303.789001465 304.395996094 7111.47万 -3.97%
2018-02-19 299.70401001 319.730987549 297.645996094 316.493988037 6748.24万 5.6%
2018-02-18 325.959014893 327.769989014 294.415985107 300.118011475 6813.51万 -7.93%
2018-02-17 295.996002197 334.713012695 293.132995605 325.665008545 1.3亿 10.02%
2018-02-16 301.013000488 302.101013184 280.221984863 296.476989746 6432.02万 -1.51%
2018-02-15 276.080993652 304.782989502 269.324005127 303.25100708 8577.27万 9.84%
2018-02-14 234.337005615 276.661987305 234.337005615 276.661987305 1.1亿 18.06%
2018-02-13 247.994003296 248.875 230.024993896 234.688995361 4647.64万 -5.37%
2018-02-12 229.867004395 251.414001465 229.867004395 247.567993164 4576.01万 7.7%
2018-02-11 249.442001343 249.442001343 219.227996826 229.48500061 5168.01万 -8%
2018-02-10 260.585998535 271.824005127 243.912994385 250.029998779 7643.53万 -4.05%
2018-02-09 247.824996948 260.838989258 233.434997559 260.433013916 7755.72万 5.09%
2018-02-08 207.774993896 253.119995117 207.774993896 247.223999023 8131.22万 18.99%
2018-02-07 210.733001709 231.25 191.856994629 207.274993896 6473.09万 -1.64%
2018-02-06 180.867004395 213.460998535 149.410995483 212.289001465 1.0亿 17.37%
2018-02-05 219.039993286 221.736999512 167.136993408 179.486999512 7745.45万 -18.06%
2018-02-04 251.968994141 257.390014648 214.785995483 221.046005249 4898.17万 -12.27%
2018-02-03 236.507003784 256.975006104 215.602996826 251.587997437 5588.71万 6.38%
2018-02-02 240.841995239 249.272994995 184.938995361 235.630004883 1.2亿 -2.16%
2018-02-01 273.875 279.782989502 228.386993408 240.964996338 7308.27万 -12.02%
2018-01-31 274.897003174 284.019989014 265.283996582 272.889007568 6764.95万 -0.73%
2018-01-30 317.358001709 318.009002686 268.679992676 274.015991211 9318.26万 -13.66%
2018-01-29 331.774993896 336.686004639 314.04901123 316.627990723 5532.3万 -4.57%
2018-01-28 322.960998535 337.157989502 322.960998535 332.166992188 7570.09万 2.85%
2018-01-27 325.304992676 332.82598877 310.445007324 321.355010986 6661.41万 -1.21%
2018-01-26 316.595001221 328.779998779 292.481994629 323.684997559 9105.28万 2.24%
2018-01-25 322.17199707 327.996002197 306.589996338 317.102996826 7653.73万 -1.57%
2018-01-24 308.924987793 323.192993164 299.457000732 317.399993896 9226.36万 2.74%
2018-01-23 315.304992676 321.695007324 285.614013672 308.460998535 1.1亿 -2.17%
2018-01-22 348.910003662 356.036987305 288.786010742 315.898010254 1.1亿 -9.46%
2018-01-21 384.532012939 389.110992432 336.011993408 345.07901001 1.2亿 -10.26%
2018-01-20 367.635009766 403.489013672 358.770996094 383.789001465 2.4亿 4.39%
2018-01-19 314.134002686 367.957000732 309.539001465 364.621002197 1.9亿 16.07%
2018-01-18 320.596984863 347.114013672 303.350006104 316.467987061 1.5亿 -1.29%
2018-01-17 318.932006836 332.118988037 240.356994629 319.186004639 1.9亿 0.08%
2018-01-16 415.928009033 418.986999512 261.197998047 320.036987305 2.8亿 -23.05%
2018-01-15 396.016998291 444.342987061 392.372009277 414.570007324 2.6亿 4.68%
2018-01-14 420.335998535 444.014007568 384.304992676 399.519012451 1.8亿 -4.95%
2018-01-13 393.040008545 433.346008301 393.040008545 420.053985596 2.4亿 6.87%
2018-01-12 358.615997314 394.782989502 347.322998047 394.782989502 1.5亿 10.09%
2018-01-11 406.084014893 415.895996094 346.694000244 355.592010498 1.8亿 -12.43%
2018-01-10 413.24899292 419.065002441 370.519989014 407.740997314 2.6亿 -1.33%
2018-01-09 403.707000732 447.605010986 398.531005859 413.334014893 5.2亿 2.38%
2018-01-08 458.346984863 469.704986572 357.540985107 405.074005127 2.2亿 -11.62%
2018-01-07 456.151000977 495.835998535 453.390991211 459.330993652 2.6亿 0.7%
2018-01-06 385.364990234 452.770996094 380.213989258 452.770996094 2.3亿 17.49%
2018-01-05 402.384002686 407.035003662 373.891998291 384.936004639 1.8亿 -4.34%
2018-01-04 414.410003662 419.717987061 383.540008545 403.04800415 1.6亿 -2.74%
2018-01-03 382.743988037 418.257995605 378.856994629 412.062988281 1.8亿 7.66%
2018-01-02 359.059997559 387.790008545 359.059997559 383.416992188 2.2亿 6.78%
2018-01-01 349.54901123 363.787994385 336.977996826 358.989990234 1.1亿 2.7%

回顶部