near币今日最新价格 实时

$ 5.11 涨幅：-2.35%
更新时间：2024-06-28 23:50:07

24H最高/最低价格

H：¥41.6158 / $5.73
L：¥38.7107 / $5.33

2023年最高价格/最低价格

H：¥33.66 / $4.63 (2023-12-27)
L：¥7.08 / $0.98 (2023-10-21)

历史最高/最低价格

H：¥148.45 / $20.44
L：¥3.8258 / $0.526762

NEAR币交易平台推荐

欧易OKX 币安Binance
near走势图加载中...
  • near币历史价格表
  • near币概况
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 3.7172 3.7749 3.5677 3.7617 3.1亿 1.2%
2023-12-30 3.8634 3.9823 3.6626 3.7451 4.0亿 -3.06%
2023-12-29 4.1376 4.3136 3.8246 3.8703 5.4亿 -6.46%
2023-12-28 4.2423 4.3917 4.0693 4.1376 6.5亿 -2.47%
2023-12-27 4.0885 4.6342 4.0231 4.2557 10.3亿 4.09%
2023-12-26 3.8799 4.0903 3.689 4.0903 6.6亿 5.42%
2023-12-25 3.4527 4.0971 3.4461 3.8799 7.9亿 12.37%
2023-12-24 3.4203 3.6038 3.2297 3.4443 4.4亿 0.7%
2023-12-23 3.4377 3.8094 3.3048 3.4243 9.3亿 -0.39%
2023-12-22 2.935 3.52 2.7703 3.434 11.5亿 17%
2023-12-21 2.4038 2.9469 2.3515 2.9469 7.9亿 22.59%
2023-12-20 2.1457 2.4493 2.1358 2.4157 2.5亿 12.58%
2023-12-19 2.3251 2.3733 2.0872 2.1439 1.7亿 -7.79%
2023-12-18 2.3848 2.4834 2.3086 2.3323 2.3亿 -2.2%
2023-12-17 2.252 2.3889 2.171 2.3881 2.2亿 6.04%
2023-12-16 2.2823 2.3514 2.2035 2.2544 1.7亿 -1.22%
2023-12-15 2.2508 2.3536 2.2218 2.2804 2.1亿 1.32%
2023-12-14 2.3189 2.3343 2.1306 2.2441 2.2亿 -3.23%
2023-12-13 2.2917 2.465 2.1911 2.3225 3.4亿 1.34%
2023-12-12 2.4571 2.6008 2.2759 2.2908 3.2亿 -6.77%
2023-12-11 2.5625 2.5625 2.3962 2.4493 2.4亿 -4.42%
2023-12-10 2.3006 2.5918 2.2757 2.5548 3.7亿 11.05%
2023-12-09 2.2725 2.3334 2.2008 2.3006 2.3亿 1.24%
2023-12-08 2.2973 2.4051 2.2337 2.2793 2.2亿 -0.78%
2023-12-07 2.2232 2.4026 2.2061 2.2936 3.1亿 3.17%
2023-12-06 2.1289 2.3212 2.081 2.2323 2.6亿 4.86%
2023-12-05 1.9684 2.1922 1.9548 2.1216 2.9亿 7.78%
2023-12-04 1.9899 2.0304 1.9606 1.9678 1.0亿 -1.11%
2023-12-03 1.8779 2.0213 1.8779 1.9937 1.1亿 6.17%
2023-12-02 1.8843 1.9073 1.8619 1.8781 8986.88万 -0.33%
2023-12-01 1.8181 1.8957 1.7911 1.8843 1.1亿 3.64%
2023-11-30 1.7946 1.8918 1.779 1.815 1.1亿 1.14%
2023-11-29 1.7421 1.7955 1.7374 1.7942 9622.27万 2.99%
2023-11-28 1.8249 1.8683 1.7389 1.7389 1.1亿 -4.71%
2023-11-27 1.855 1.9205 1.8249 1.8249 9314.49万 -1.62%
2023-11-26 1.8904 1.9169 1.827 1.8528 1.1亿 -1.99%
2023-11-25 1.7816 1.8904 1.7816 1.8904 1.1亿 6.11%
2023-11-24 1.7979 1.8686 1.774 1.7756 1.7亿 -1.24%
2023-11-23 1.9208 1.9397 1.7471 1.7984 2.4亿 -6.37%
2023-11-22 2.1008 2.1216 1.8765 1.9274 2.4亿 -8.25%
2023-11-21 1.8429 2.1928 1.838 2.1008 4.6亿 13.99%
2023-11-20 1.8029 1.8634 1.724 1.8432 2.0亿 2.24%
2023-11-19 1.7877 1.9038 1.691 1.8029 2.2亿 0.85%
2023-11-18 1.7253 1.9538 1.6698 1.7668 3.9亿 2.41%
2023-11-17 1.6924 1.8582 1.6833 1.7253 2.9亿 1.94%
2023-11-16 1.5554 1.6951 1.4762 1.6867 1.7亿 8.44%
2023-11-15 1.7216 1.7399 1.5427 1.5594 1.8亿 -9.42%
2023-11-14 1.682 1.7486 1.6506 1.7159 2.3亿 2.02%
2023-11-13 1.5941 1.7884 1.5399 1.682 3.0亿 5.51%
2023-11-12 1.4396 1.6061 1.4396 1.5942 2.2亿 10.74%
2023-11-11 1.5301 1.5301 1.3536 1.4389 1.9亿 -5.96%
2023-11-10 1.4646 1.5673 1.4628 1.5317 1.6亿 4.58%
2023-11-05 1.4876 1.522 1.4644 1.4814 8648.15万 -0.42%
2023-11-04 1.49 1.5645 1.4612 1.4905 1.6亿 0.03%
2023-11-03 1.4769 1.5715 1.4644 1.49 2.7亿 0.89%
2023-11-02 1.2721 1.4931 1.267 1.4682 1.8亿 15.42%
2023-11-01 1.2723 1.3344 1.261 1.2738 9276.05万 0.12%
2023-10-31 1.2436 1.2929 1.2389 1.2735 7148.85万 2.4%
2023-10-30 1.2245 1.2499 1.2027 1.244 4914.6万 1.59%
2023-10-29 1.2491 1.2568 1.2137 1.2261 8843.12万 -1.84%
2023-10-28 1.1746 1.2503 1.1648 1.2503 8358.13万 6.44%
2023-10-27 1.1579 1.2167 1.13 1.1716 1.1亿 1.18%
2023-10-26 1.1134 1.1631 1.1091 1.1597 7983.05万 4.16%
2023-10-25 1.0604 1.1709 1.0601 1.1159 1.2亿 5.23%
2023-10-24 1.0268 1.0826 1.0268 1.0596 6119.96万 3.19%
2023-10-23 1.0454 1.0551 1.0245 1.0281 4473.35万 -1.65%
2023-10-22 1.0095 1.0441 1.0029 1.0418 3751.21万 3.2%
2023-10-21 0.9854 1.0213 0.9753 1.0107 3904.7万 2.57%
2023-10-20 1.004 1.0077 0.9804 0.9847 3286万 -1.92%
2023-10-19 1.0179 1.0224 0.9993 1.0038 2968.67万 -1.39%
2023-10-18 1.0288 1.0458 1.0142 1.019 3774.42万 -0.95%
2023-10-17 1.0289 1.0617 1.026 1.0276 4237.61万 -0.13%
2023-10-16 1.0217 1.0325 1.0132 1.0286 2839.97万 0.68%
2023-10-15 1.0058 1.0226 1.0022 1.0223 3389.71万 1.64%
2023-10-14 1.0108 1.0188 1.0017 1.0054 4373.56万 -0.53%
2023-10-12 1.0449 1.0503 1.0152 1.0156 3384.94万 -2.8%
2023-10-11 1.0431 1.062 1.0335 1.0449 3470.35万 0.17%
2023-10-10 1.0965 1.104 1.043 1.0461 3762.78万 -4.6%
2023-10-09 1.0952 1.1018 1.0813 1.0954 2320.49万 0.02%
2023-10-08 1.0966 1.113 1.0928 1.0942 2589.83万 -0.22%
2023-10-07 1.0863 1.0991 1.0755 1.0957 3421.98万 0.87%
2023-10-06 1.0843 1.1113 1.0828 1.0864 4150.54万 0.19%
2023-10-05 1.1014 1.1084 1.0755 1.086 4410.12万 -1.4%
2023-10-04 1.1364 1.1403 1.1019 1.1028 4913.37万 -2.96%
2023-10-03 1.1486 1.1727 1.1347 1.1371 3842.35万 -1%
2023-10-02 1.1438 1.1663 1.132 1.1505 3177.25万 0.59%
2023-10-01 1.1145 1.1512 1.1076 1.1444 3249.1万 2.68%
2023-09-30 1.0999 1.1175 1.0966 1.1143 3403.71万 1.31%
2023-09-29 1.076 1.0981 1.0675 1.0981 3044.7万 2.05%
2023-09-28 1.0893 1.1014 1.0758 1.0787 3266.75万 -0.97%
2023-09-27 1.1139 1.1156 1.0874 1.0908 3590.78万 -2.07%
2023-09-26 1.1128 1.1195 1.0975 1.1129 3167.6万 0.01%
2023-09-25 1.1133 1.122 1.1098 1.1135 2604.72万 0.02%
2023-09-24 1.1135 1.1303 1.1079 1.1145 3060.94万 0.09%
2023-09-23 1.1338 1.138 1.1123 1.1145 3802.74万 -1.7%
2023-09-22 1.1112 1.1591 1.1054 1.1358 7447.56万 2.21%
2023-09-21 1.1278 1.1337 1.1024 1.1129 3794.84万 -1.32%
2023-09-20 1.1203 1.133 1.0931 1.1278 4124.66万 0.67%
2023-09-19 1.1129 1.1259 1.0847 1.1195 5237.74万 0.59%
2023-09-18 1.1296 1.1343 1.11 1.1129 2960.08万 -1.48%
2023-09-17 1.1143 1.1438 1.1093 1.132 3740.54万 1.59%
2023-09-16 1.112 1.125 1.1017 1.1143 4237.91万 0.21%
2023-09-15 1.0913 1.1144 1.0814 1.1112 4193.53万 1.82%
2023-09-14 1.0913 1.0977 1.0698 1.0913 5419.09万 --
2023-09-13 1.1168 1.1321 1.0873 1.094 7693.4万 -2.04%
2023-09-12 1.1408 1.1561 1.1056 1.1168 5751.49万 -2.1%
2023-09-11 1.1637 1.1863 1.1314 1.1401 5208.58万 -2.03%
2023-09-10 1.1445 1.1667 1.1392 1.1637 2829.63万 1.68%
2023-09-09 1.1363 1.164 1.1304 1.1439 4169.19万 0.67%
2023-09-08 1.1242 1.1461 1.111 1.1354 5897.47万 1%
2023-09-07 1.1341 1.1464 1.1136 1.1214 5856.99万 -1.12%
2023-09-06 1.1274 1.1381 1.1104 1.1341 3.2亿 0.59%
2023-09-05 1.1233 1.1442 1.1142 1.1274 2.5亿 0.36%
2023-09-04 1.1274 1.1326 1.1074 1.1233 2.8亿 -0.36%
2023-09-03 1.1356 1.1412 1.1165 1.1274 2.3亿 -0.72%
2023-09-02 1.1782 1.1782 1.1291 1.1367 2.9亿 -3.52%
2023-09-01 1.1937 1.2043 1.1765 1.1782 2.5亿 -1.3%
2023-08-31 1.2282 1.2424 1.1884 1.194 1.8亿 -2.78%
2023-08-30 1.1898 1.2494 1.1607 1.2282 2.8亿 3.23%
2023-08-29 1.1884 1.1994 1.1498 1.1897 1.7亿 0.11%
2023-08-28 1.1947 1.2275 1.1823 1.187 2.6亿 -0.64%
2023-08-27 1.1827 1.2061 1.1727 1.1947 2.4亿 1.01%
2023-08-26 1.1764 1.2081 1.1589 1.1827 2.6亿 0.54%
2023-08-25 1.1873 1.2291 1.1734 1.1764 3.0亿 -0.92%
2023-08-24 1.1209 1.1977 1.0972 1.1873 2.6亿 5.92%
2023-08-22 1.1521 1.1754 1.1229 1.1275 2.3亿 -2.14%
2023-08-21 1.177 1.1892 1.1497 1.1524 2.8亿 -2.09%
2023-08-20 1.136 1.1757 1.1269 1.1757 9590.71万 3.49%
2023-08-19 1.1895 1.2122 1.0498 1.1366 3.7亿 -4.45%
2023-08-18 1.231 1.2461 1.1837 1.1854 6.0亿 -3.7%
2023-08-17 1.3293 1.3293 1.2282 1.2337 6.3亿 -7.19%
2023-08-16 1.3522 1.3529 1.3255 1.3265 4.8亿 -1.9%
2023-08-15 1.3474 1.3541 1.3362 1.3522 5.1亿 0.36%
2023-08-03 1.3818 1.4232 1.381 1.3985 4.7亿 1.21%
2023-08-02 1.3761 1.4007 1.3276 1.3812 4.5亿 0.37%
2023-08-01 1.4062 1.4171 1.3662 1.376 5.2亿 -2.15%
2023-07-31 1.4 1.4191 1.3939 1.4053 4.7亿 0.38%
2023-07-30 1.3939 1.4079 1.3772 1.4 3.4亿 0.44%
2023-07-29 1.361 1.4051 1.35 1.3939 5.4亿 2.42%
2023-07-28 1.3501 1.3887 1.3323 1.3611 3.3亿 0.81%
2023-07-27 1.3511 1.3603 1.3194 1.3501 3.5亿 -0.07%
2023-07-26 1.387 1.3891 1.3461 1.3521 3.1亿 -2.52%
2023-07-25 1.446 1.478 1.3535 1.3845 4.2亿 -4.25%
2023-07-24 1.4634 1.4672 1.4291 1.4462 4.6亿 -1.18%
2023-07-23 1.495 1.5082 1.4554 1.4633 4.3亿 -2.12%
2023-07-22 1.5246 1.5351 1.4886 1.4932 5.1亿 -2.06%
2023-07-21 1.4781 1.6004 1.4571 1.5236 7.9亿 3.08%
2023-07-20 1.4754 1.5188 1.4459 1.4781 4.5亿 0.18%
2023-07-19 1.4608 1.5134 1.4269 1.4744 3.1亿 0.93%
2023-07-18 1.5007 1.5078 1.4293 1.4581 5.9亿 -2.84%
2023-07-17 1.4865 1.5099 1.4628 1.4998 4.6亿 0.89%
2023-07-16 1.5678 1.5889 1.4479 1.485 5.3亿 -5.28%
2023-07-15 1.3827 1.5934 1.3827 1.5659 5.9亿 13.25%
2023-07-14 1.3481 1.3923 1.308 1.3849 5.6亿 2.73%
2023-07-13 1.3181 1.3701 1.3063 1.348 5.9亿 2.27%
2023-07-11 1.3402 1.3402 1.291 1.3251 4.9亿 -1.13%
2023-07-10 1.3812 1.3952 1.3284 1.3402 3.3亿 -2.97%
2023-07-09 1.3511 1.3975 1.3243 1.3812 3.6亿 2.23%
2023-07-08 1.3254 1.3697 1.3003 1.3511 4.0亿 1.94%
2023-07-07 1.3439 1.3931 1.2884 1.3255 3.9亿 -1.37%
2023-07-05 1.4606 1.4606 1.4123 1.4173 3.5亿 -2.96%
2023-07-04 1.4469 1.4862 1.4302 1.4598 3.6亿 0.89%
2023-07-03 1.4172 1.488 1.4136 1.4464 3.8亿 2.06%
2023-07-02 1.3242 1.4177 1.3177 1.4167 2.3亿 6.99%
2023-07-01 1.3707 1.446 1.287 1.3257 3.9亿 -3.28%
2023-06-30 1.4109 1.4142 1.3369 1.3702 3.0亿 -2.88%
2023-06-28 1.6 1.6133 1.454 1.4605 4.5亿 -8.72%
2023-06-26 1.396 1.4647 1.3842 1.4217 2.8亿 1.84%
2023-06-25 1.3782 1.4576 1.3702 1.3953 1.4亿 1.24%
2023-06-22 1.2338 1.3308 1.2291 1.3222 3.9亿 7.16%
2023-06-21 1.2162 1.2561 1.1979 1.2338 3.4亿 1.45%
2023-06-20 1.2723 1.2749 1.208 1.2159 3.7亿 -4.43%
2023-06-19 1.2698 1.2792 1.2423 1.2723 2.7亿 0.2%
2023-06-18 1.2126 1.2781 1.2049 1.2697 2.9亿 4.71%
2023-06-17 1.1693 1.2227 1.167 1.2128 3.1亿 3.72%
2023-06-16 1.2031 1.2428 1.16 1.1691 3.2亿 -2.83%
2023-06-15 1.1886 1.2079 1.1861 1.2031 3.2亿 1.22%
2023-06-14 1.193 1.2437 1.1798 1.1886 3.2亿 -0.37%
2023-06-13 1.1918 1.2382 1.1732 1.193 4.3亿 0.1%
2023-06-12 1.1895 1.2262 1.1721 1.1911 3.7亿 0.13%
2023-06-11 1.4031 1.4092 1.1475 1.1891 3.0亿 -15.25%
2023-06-10 1.4128 1.433 1.3971 1.4028 2.9亿 -0.71%
2023-06-09 1.4301 1.4373 1.3864 1.4128 3.9亿 -1.21%
2023-06-08 1.4991 1.5392 1.4198 1.4282 3.6亿 -4.73%
2023-06-07 1.5145 1.5145 1.4419 1.4991 3.7亿 -1.02%
2023-06-06 1.6351 1.6561 1.5099 1.5099 3.7亿 -7.66%
2023-06-05 1.6289 1.648 1.6057 1.6349 2.8亿 0.37%
2023-06-04 1.6001 1.6391 1.5901 1.6289 2.8亿 1.8%
2023-06-03 1.5611 1.6101 1.5392 1.6003 3.7亿 2.51%
2023-06-02 1.5515 1.5774 1.5335 1.5612 2.0亿 0.63%
2023-06-01 1.6101 1.6253 1.5504 1.5517 2.1亿 -3.63%
2023-05-31 1.628 1.6471 1.6034 1.6102 3.1亿 -1.09%
2023-05-30 1.65 1.687 1.6254 1.6272 1.9亿 -1.38%
2023-05-29 1.5895 1.6563 1.5802 1.6479 2.5亿 3.67%
2023-05-28 1.5867 1.6009 1.5768 1.5896 2.2亿 0.18%
2023-05-27 1.5591 1.5971 1.5319 1.5867 2.3亿 1.77%
2023-05-26 1.5667 1.5868 1.5328 1.5598 2.3亿 -0.44%
2023-05-25 1.6434 1.6468 1.5553 1.5643 2.8亿 -4.81%
2023-05-24 1.6137 1.6772 1.601 1.6451 3.5亿 1.95%
2023-05-23 1.619 1.6273 1.5756 1.6131 1.5亿 -0.36%
2023-05-22 1.6557 1.668 1.6163 1.6181 1.9亿 -2.27%
2023-05-21 1.6789 1.6809 1.6507 1.6559 2.3亿 -1.37%
2023-05-20 1.6642 1.6912 1.6272 1.6798 2.9亿 0.94%
2023-05-19 1.6588 1.7151 1.6523 1.6625 2.5亿 0.22%
2023-05-18 1.6492 1.6892 1.6359 1.6587 3.0亿 0.58%
2023-05-17 1.6722 1.6812 1.6296 1.6486 2.0亿 -1.41%
2023-05-16 1.6732 1.7052 1.637 1.6727 2.6亿 -0.03%
2023-05-15 1.6319 1.6771 1.6292 1.6731 2.8亿 2.52%
2023-05-14 1.6339 1.6567 1.5884 1.6318 2.9亿 -0.13%
2023-05-13 1.5869 1.6467 1.5419 1.629 2.9亿 2.65%
2023-05-12 1.6504 1.6854 1.556 1.5863 3.1亿 -3.88%
2023-05-11 1.6129 1.6725 1.6061 1.6541 2.0亿 2.55%
2023-05-10 1.6655 1.6703 1.5815 1.6124 2.5亿 -3.19%
2023-05-09 1.7679 1.7686 1.6402 1.6653 3.4亿 -5.8%
2023-05-08 1.7534 1.7851 1.7514 1.7683 1.9亿 0.85%
2023-05-07 1.8644 1.8891 1.7449 1.7519 2.7亿 -6.03%
2023-05-06 1.8379 1.8798 1.8193 1.866 1.4亿 1.53%
2023-05-05 1.7962 1.9248 1.7815 1.8377 3.0亿 2.31%
2023-05-04 1.8381 1.8527 1.7854 1.7944 2.8亿 -2.38%
2023-05-03 1.8464 1.8505 1.8058 1.8388 2.4亿 -0.41%
2023-05-02 1.9705 1.982 1.839 1.8463 2.3亿 -6.3%
2023-05-01 1.9444 1.9843 1.8932 1.9707 2.2亿 1.35%
2023-04-30 1.8968 1.9594 1.8934 1.9436 1.9亿 2.47%
2023-04-29 1.9353 1.9537 1.8784 1.8968 2.3亿 -1.99%
2023-04-28 2.0004 2.0011 1.7969 1.9354 3.9亿 -3.25%
2023-04-27 1.8597 2.0241 1.8555 2.0006 2.3亿 7.58%
2023-04-26 1.8886 1.9093 1.8443 1.8596 3.0亿 -1.54%
2023-04-25 1.8971 1.9423 1.8522 1.8877 2.7亿 -0.5%
2023-04-24 1.935 1.9508 1.8827 1.897 2.7亿 -1.96%
2023-04-23 2.0084 2.0085 1.8927 1.9359 3.0亿 -3.61%
2023-04-22 2.0835 2.0891 1.9926 2.0085 3.9亿 -3.6%
2023-04-21 2.1878 2.2017 2.0791 2.0791 2.9亿 -4.97%
2023-04-20 2.3443 2.3977 2.1333 2.1883 3.8亿 -6.65%
2023-04-19 2.2514 2.3984 2.2424 2.3436 3.2亿 4.1%
2023-04-18 2.3078 2.3526 2.2424 2.2514 4.5亿 -2.44%
2023-04-17 2.338 2.3545 2.2681 2.3096 4.6亿 -1.21%
2023-04-16 2.1655 2.4056 2.1535 2.3381 4.7亿 7.97%
2023-04-15 2.1977 2.2701 2.1604 2.1653 4.1亿 -1.47%
2023-04-14 2.1626 2.2451 2.1599 2.1984 3.1亿 1.66%
2023-04-13 2.0774 2.1984 1.9717 2.1643 3.6亿 4.18%
2023-04-12 1.9859 2.1052 1.9813 2.0767 2.9亿 4.57%
2023-04-11 1.9503 2.0373 1.9443 1.9859 2.5亿 1.83%
2023-04-10 1.9982 2.0092 1.9326 1.9501 2.5亿 -2.41%
2023-04-09 2.0089 2.0223 1.9798 1.9983 2.0亿 -0.53%
2023-04-08 2.0132 2.0286 1.9547 2.0122 2.6亿 -0.05%
2023-04-07 2.019 2.0361 1.948 2.0133 2.3亿 -0.28%
2023-04-06 1.9749 2.0771 1.9626 2.016 2.2亿 2.08%
2023-04-05 1.9087 2.0131 1.8821 1.9722 2.8亿 3.33%
2023-04-04 1.925 1.9492 1.8591 1.9079 2.1亿 -0.89%
2023-04-03 1.9774 2.009 1.9121 1.9238 2.0亿 -2.71%
2023-04-02 1.9888 2.0083 1.9588 1.9772 2.3亿 -0.58%
2023-04-01 1.9304 2.0088 1.8886 1.9912 2.5亿 3.15%
2023-03-31 1.9767 2.0363 1.9244 1.9301 2.5亿 -2.36%
2023-03-30 1.8669 1.9789 1.8374 1.9755 2.5亿 5.82%
2023-03-29 1.8584 1.8775 1.8126 1.8671 2.3亿 0.47%
2023-03-28 1.9498 1.9704 1.8201 1.8578 2.2亿 -4.72%
2023-03-27 1.9638 1.9813 1.895 1.9495 2.3亿 -0.73%
2023-03-26 2.0064 2.0111 1.9266 1.9623 2.3亿 -2.2%
2023-03-25 2.0552 2.072 1.9691 2.0032 3.1亿 -2.53%
2023-03-24 2.0423 2.0625 1.8801 2.062 3.7亿 0.96%
2023-03-23 2.042 2.0767 1.9987 2.0413 3.4亿 -0.03%
2023-03-22 2.054 2.0812 1.9292 2.0404 3.4亿 -0.66%
2023-03-21 2.1428 2.192 2.0412 2.0539 3.0亿 -4.15%
2023-03-20 2.1194 2.1987 2.0679 2.1436 3.7亿 1.14%
2023-03-19 2.0257 2.2099 2.0202 2.1201 2.9亿 4.66%
2023-03-18 1.9572 2.0945 1.9302 2.0259 2.5亿 3.51%
2023-03-17 1.9538 1.9792 1.8717 1.9578 2.9亿 0.2%
2023-03-16 2.1831 2.1844 1.9458 1.9496 3.6亿 -10.7%
2023-03-15 2.0032 2.209 1.9753 2.184 3.5亿 9.03%
2023-03-14 1.7779 2.0431 1.7732 2.0079 4.1亿 12.94%
2023-03-13 1.7077 1.8215 1.696 1.7758 2.8亿 3.99%
2023-03-12 1.7812 1.8569 1.6985 1.7061 3.2亿 -4.22%
2023-03-11 1.8845 1.8954 1.6753 1.7788 3.5亿 -5.61%
2023-03-10 1.922 1.9285 1.8188 1.8845 3.1亿 -1.95%
2023-03-09 2.0062 2.0138 1.8785 1.9215 3.3亿 -4.22%
2023-03-08 2.0719 2.0926 1.953 2.0053 2.7亿 -3.21%
2023-03-07 2.0721 2.0764 1.9875 2.0764 2.5亿 0.21%
2023-03-06 2.0696 2.1159 1.9859 2.0719 3.2亿 0.11%
2023-03-05 2.1 2.1203 2.0686 2.069 2.1亿 -1.48%
2023-03-04 2.2295 2.261 2.045 2.1008 3.3亿 -5.77%
2023-03-03 2.3258 2.3293 2.2113 2.229 1.8亿 -4.16%
2023-03-02 2.2918 2.3672 2.2062 2.3263 2.5亿 1.51%
2023-03-01 2.3856 2.3908 2.2469 2.2922 2.6亿 -3.92%
2023-02-28 2.3384 2.4225 2.3069 2.3859 3.2亿 2.03%
2023-02-27 2.2779 2.3431 2.2016 2.339 2.9亿 2.68%
2023-02-26 2.3492 2.3492 2.2601 2.2784 2.5亿 -3.01%
2023-02-25 2.4772 2.4871 2.3419 2.3466 1.4亿 -5.27%
2023-02-24 2.4143 2.5629 2.4011 2.4767 3.3亿 2.58%
2023-02-23 2.5497 2.579 2.4012 2.4123 4.2亿 -5.39%
2023-02-22 2.7323 2.7424 2.5301 2.5483 4.6亿 -6.73%
2023-02-21 2.6451 2.755 2.4936 2.7347 5.8亿 3.39%
2023-02-20 2.6543 2.672 2.5273 2.6472 4.6亿 -0.27%
2023-02-19 2.4254 2.6821 2.3949 2.6548 5.8亿 9.46%
2023-02-18 2.523 2.5512 2.2996 2.4282 4.8亿 -3.76%
2023-02-17 2.3237 2.5466 2.2991 2.5247 4.7亿 8.65%
2023-02-16 2.2246 2.3409 2.2031 2.3236 4.2亿 4.45%
2023-02-15 2.1261 2.2541 2.0948 2.225 3.5亿 4.65%
2023-02-14 2.3562 2.3562 2.1001 2.1275 4.1亿 -9.71%
2023-02-13 2.2634 2.3703 2.2259 2.3553 2.9亿 4.06%
2023-02-12 2.238 2.2799 2.2039 2.2636 3.3亿 1.14%
2023-02-11 2.5015 2.5105 2.2061 2.236 4.3亿 -10.61%
2023-02-10 2.6566 2.7363 2.4386 2.4997 4.8亿 -5.91%
2023-02-09 2.3316 2.8266 2.3135 2.6518 5.4亿 13.73%
2023-02-08 2.3827 2.3971 2.2847 2.3304 2.9亿 -2.19%
2023-02-07 2.3731 2.4192 2.3286 2.3851 2.3亿 0.51%
2023-02-06 2.5168 2.5737 2.3608 2.3725 2.7亿 -5.73%
2023-02-05 2.4878 2.5189 2.4267 2.5189 2.9亿 1.25%
2023-02-04 2.4961 2.5636 2.3994 2.4909 3.2亿 -0.21%
2023-02-03 2.1996 2.5366 2.1697 2.4944 4.3亿 13.4%
2023-02-02 2.338 2.3653 2.191 2.1975 3.1亿 -6.01%
2023-02-01 2.3962 2.4109 2.2818 2.3387 2.2亿 -2.4%
2023-01-31 2.5509 2.5936 2.3724 2.3915 4.1亿 -6.25%
2023-01-30 2.4672 2.5787 2.4297 2.5518 3.1亿 3.43%
2023-01-29 2.4612 2.6322 2.4331 2.4663 3.9亿 0.21%
2023-01-28 2.5926 2.6097 2.3893 2.458 4.6亿 -5.19%
2023-01-27 2.3791 2.7015 2.3571 2.5939 5.3亿 9.03%
2023-01-26 2.5139 2.5319 2.2769 2.3778 4.0亿 -5.41%
2023-01-25 2.5709 2.5985 2.4907 2.5143 4.1亿 -2.2%
2023-01-24 2.4864 2.6858 2.3311 2.5714 6.9亿 3.42%
2023-01-23 2.3397 2.5798 2.3149 2.4852 5.3亿 6.22%
2023-01-22 2.0986 2.4635 2.0942 2.343 5.8亿 11.65%
2023-01-21 2.0591 2.1535 2.0378 2.0977 3.7亿 1.87%
2023-01-20 2.0638 2.0885 1.9625 2.0594 4.3亿 -0.21%
2023-01-19 2.2122 2.2324 2.0284 2.0574 3.5亿 -7%
2023-01-18 2.1296 2.2513 2.1212 2.2089 3.8亿 3.72%
2023-01-17 2.1977 2.4227 2.0698 2.1279 4.9亿 -3.18%
2023-01-16 2.2349 2.2711 2.0962 2.2018 4.5亿 -1.48%
2023-01-15 1.8155 2.334 1.7929 2.2334 8.8亿 23.02%
2023-01-14 1.7927 1.8793 1.7767 1.8157 3.8亿 1.28%
2023-01-13 1.5614 1.8538 1.5565 1.7916 5.8亿 14.74%
2023-01-12 1.6313 1.66 1.5562 1.5608 3.2亿 -4.32%
2023-01-11 1.675 1.7188 1.5931 1.6319 4.1亿 -2.57%
2023-01-10 1.5952 1.7155 1.5736 1.6762 4.8亿 5.08%
2023-01-09 1.5562 1.5993 1.5163 1.5957 2.8亿 2.54%
2023-01-08 1.522 1.6098 1.5094 1.5556 3.1亿 2.21%
2023-01-07 1.5403 1.5628 1.4821 1.5217 3.2亿 -1.21%
2023-01-06 1.592 1.6234 1.517 1.5402 4.1亿 -3.25%
2023-01-05 1.3415 1.5935 1.3068 1.5935 5.0亿 18.78%
2023-01-04 1.3178 1.353 1.3054 1.3411 2.5亿 1.77%
2023-01-03 1.2572 1.321 1.2568 1.3193 2.8亿 4.94%
2023-01-02 1.2708 1.2722 1.2388 1.2578 2.4亿 -1.02%
2023-01-01 1.259 1.2822 1.2562 1.27 2.5亿 0.87%

回顶部