okb币今日最新价格 实时

$ 41.91 涨幅：-0.09%
更新时间：2024-06-29 00:10:04

24H最高/最低价格

H：¥336.2676 / $46.3
L：¥331.5468 / $45.65

2020年最高价格/最低价格

H：¥57.47 / $7.91 (2020-12-30)
L：¥15.21 / $2.09 (2020-03-14)

历史最高/最低价格

H：¥535.99 / $73.8
L：¥4.2168 / $0.580608

OK币交易平台推荐

欧易OKX 币安Binance
okb走势图加载中...
  • okb币历史价格表
  • okb币概况
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 7.3277 7.9127 6.9024 7.4186 3.4亿 1.24%
2020-12-29 6.5816 7.4521 6.4737 7.3401 2.6亿 11.52%
2020-12-28 6.0412 6.72 6.0224 6.5883 1.8亿 9.06%
2020-12-27 6.1544 6.2463 6.0308 6.0433 1.1亿 -1.81%
2020-12-26 6.0345 6.2005 5.9957 6.1633 1.2亿 2.13%
2020-12-25 6.0443 6.1208 5.8798 6.0386 1.4亿 -0.09%
2020-12-24 6.0544 6.2517 5.8315 6.0497 1.6亿 -0.08%
2020-12-23 5.6754 6.2235 5.5151 6.0715 1.7亿 6.98%
2020-12-22 6.0055 6.0682 5.5034 5.6707 1.4亿 -5.57%
2020-12-21 5.9816 6.1371 5.9308 6.0074 1.1亿 0.43%
2020-12-20 5.9272 6.1144 5.8851 5.9832 1.1亿 0.94%
2020-12-19 5.8477 6.091 5.7068 5.9247 1.5亿 1.32%
2020-12-18 5.7165 5.9584 5.6751 5.8463 1.5亿 2.27%
2020-12-17 5.7691 5.7928 5.5749 5.7183 9712.02万 -0.88%
2020-12-16 5.5295 5.8009 5.5286 5.7705 9912.31万 4.36%
2020-12-15 5.549 5.6357 5.5039 5.5289 7186.62万 -0.36%
2020-12-14 5.5235 5.6296 5.4593 5.5488 8140.82万 0.46%
2020-12-13 5.5155 5.6616 5.4837 5.5235 8232.36万 0.15%
2020-12-12 5.1879 5.6309 5.1508 5.5146 1.1亿 6.3%
2020-12-11 5.2515 5.371 5.1822 5.1881 7902.69万 -1.21%
2020-12-10 5.311 5.3389 5.1382 5.253 9468.27万 -1.09%
2020-12-09 5.3433 5.3762 5.1128 5.3059 8201.37万 -0.7%
2020-12-08 5.0768 5.3813 5.0372 5.3426 8711.73万 5.24%
2020-12-07 5.1184 5.1768 5.054 5.0763 5998.23万 -0.82%
2020-12-06 5.1465 5.1783 5.0318 5.114 7542.26万 -0.63%
2020-12-05 5.2877 5.3031 5.1298 5.1399 8468.15万 -2.8%
2020-12-04 5.3164 5.387 5.2387 5.2907 8125.18万 -0.48%
2020-12-03 5.2764 5.4747 5.1705 5.3218 1.2亿 0.86%
2020-12-02 5.3312 5.5976 5.191 5.2737 1.4亿 -1.08%
2020-12-01 5.2736 5.5357 5.2587 5.3395 1.1亿 1.25%
2020-11-30 5.3142 5.3427 5.1803 5.2732 9233.45万 -0.77%
2020-11-29 5.0891 5.3231 5.0622 5.3191 9661.38万 4.52%
2020-11-28 5.1419 5.4302 5.0881 5.0895 1.1亿 -1.02%
2020-11-27 5.8972 5.9281 5.1315 5.1463 1.4亿 -12.73%
2020-11-26 5.9821 6.0564 5.7966 5.8839 1.0亿 -1.64%
2020-11-25 6.1299 6.3696 5.8524 5.9853 1.6亿 -2.36%
2020-11-24 6.1134 6.6003 6.1099 6.1357 1.5亿 0.36%
2020-11-23 5.9047 6.1968 5.8062 6.1158 1.2亿 3.58%
2020-11-22 5.9601 5.9764 5.813 5.8947 9602.36万 -1.1%
2020-11-21 5.5352 5.9884 5.535 5.9659 1.1亿 7.78%
2020-11-20 5.0451 5.9192 5.0419 5.5358 2.0亿 9.73%
2020-11-19 4.8601 5.1903 4.7409 5.0436 1.1亿 3.78%
2020-11-18 4.7219 4.89 4.6077 4.8706 8386.21万 3.15%
2020-11-17 4.6824 4.7281 4.6325 4.7201 6075.41万 0.81%
2020-11-16 4.7283 4.7463 4.6011 4.6847 6374.85万 -0.92%
2020-11-15 4.8454 4.8868 4.7131 4.7304 5302.26万 -2.37%
2020-11-14 4.8129 4.927 4.7769 4.8462 6478.56万 0.69%
2020-11-13 4.8168 4.8359 4.7658 4.8132 6869.06万 -0.07%
2020-11-12 4.62523802 4.78736308 4.61863428 4.77455289 6285.94万 3.23%
2020-11-11 4.6208982 4.68069767 4.57744443 4.62901971 5505.51万 0.18%
2020-11-10 4.68781608 4.71453032 4.54705628 4.62700417 5731.57万 -1.3%
2020-11-09 4.63472928 4.71743511 4.54138801 4.67405238 4112.78万 0.85%
2020-11-08 4.63520171 4.85055377 4.60176365 4.62501783 5176.78万 -0.22%
2020-11-07 4.7121451 4.77797876 4.40280954 4.62052792 7204.07万 -1.94%
2020-11-06 4.28346373 4.72155098 4.23299119 4.68308432 6490.96万 9.33%
2020-11-05 4.18598941 4.34608916 4.0411716 4.27853457 5339.09万 2.21%
2020-11-04 4.41032622 4.41423868 4.13936852 4.18055773 4951.7万 -5.21%
2020-11-03 4.55322316 4.60612042 4.36908339 4.42292038 4680.72万 -2.86%
2020-11-02 4.51519086 4.5821174 4.46162569 4.55193022 4437.32万 0.81%
2020-11-01 4.47637339 4.52120186 4.24609094 4.50771418 5580.35万 0.7%
2020-10-31 4.6847912 4.68678397 4.38902456 4.4802057 4930.84万 -4.37%
2020-10-30 4.58353692 4.74682327 4.57882106 4.68248226 4769.33万 2.16%
2020-10-29 4.69625082 4.69672583 4.50315391 4.58775167 5190.08万 -2.31%
2020-10-28 4.66113109 4.73072687 4.61503611 4.70833318 4927.02万 1.01%
2020-10-27 4.61859033 4.70605366 4.5853372 4.63967797 4928.6万 0.46%
2020-10-26 4.42046177 4.74009299 4.39426756 4.62858814 5825.79万 4.71%
2020-10-25 4.33409564 4.54976067 4.27234682 4.39573146 6049.21万 1.42%
2020-10-24 4.84612082 4.85090533 4.36311732 4.36311732 5931.15万 -9.97%
2020-10-23 4.97965655 5.0609618 4.81194334 4.83866859 6134.93万 -2.83%
2020-10-22 4.69682083 5.18121596 4.69682083 4.96802999 9994.99万 5.77%
2020-10-21 4.52977797 4.80438657 4.49703779 4.68862347 5939.96万 3.51%
2020-10-20 4.64508484 4.8328458 4.42232842 4.54996995 6496.39万 -2.05%
2020-10-19 4.19623973 4.90553099 4.06363727 4.65259499 9152.39万 10.88%
2020-10-18 5.1773167 5.26718897 4.10515645 4.14840557 8332.3万 -19.87%
2020-10-17 5.8256395 5.8942211 4.93088014 5.1715293 1.5亿 -11.23%
2020-10-16 6.00170283 6.04162551 5.79542982 5.82782993 7752.12万 -2.9%
2020-10-15 6.10278821 6.10571136 5.99239824 5.99239824 8148.51万 -1.81%
2020-10-14 6.11956677 6.18453752 6.0572687 6.09238011 8828.69万 -0.44%
2020-10-13 6.09330212 6.14722708 6.02850392 6.12394447 9888.55万 0.5%
2020-10-12 6.1211953 6.12405135 6.0528197 6.09721754 9097.85万 -0.39%
2020-10-11 6.17276446 6.35219445 6.05183762 6.12619784 1.1亿 -0.75%
2020-10-10 6.12208609 6.17325457 6.05605175 6.17325457 9594.46万 0.84%
2020-10-09 6.08862523 6.13828525 6.00062141 6.11410799 9668.35万 0.42%
2020-10-08 6.12442736 6.1600629 5.96440245 6.08571137 9687.78万 -0.63%
2020-10-07 6.16904435 6.24768145 6.08123236 6.13685739 9255.81万 -0.52%
2020-10-06 6.11784571 6.19681009 6.09686074 6.16948285 9087.95万 0.84%
2020-10-05 6.12177918 6.15198086 6.07724833 6.11924314 8693.82万 -0.04%
2020-10-04 6.13621414 6.20649276 6.04157582 6.12050481 9070.92万 -0.26%
2020-10-03 6.19487102 6.19627328 6.01033634 6.16997139 1.0亿 -0.4%
2020-10-02 6.13593983 6.33977665 6.10076894 6.23510429 9378.05万 1.62%
2020-10-01 6.1385008 6.14498434 6.06783605 6.13334178 8680.09万 -0.08%
2020-09-30 6.19074929 6.19747067 6.05697294 6.13074506 5106.95万 -0.97%
2020-09-29 6.19731531 6.23107808 6.13871911 6.19599584 7429.43万 -0.02%
2020-09-28 6.23678816 6.2693663 6.14720745 6.18946763 9259.33万 -0.76%
2020-09-27 6.32055899 6.35041281 6.20644803 6.24535015 8981.71万 -1.19%
2020-09-26 6.2748754 6.34090895 6.13239578 6.31931197 1.1亿 0.71%
2020-09-25 6.15705796 6.31809152 6.02495097 6.30691077 1.1亿 2.43%
2020-09-24 5.96429265 6.2481337 5.96429265 6.14907544 1.1亿 3.1%
2020-09-23 5.84214134 6.03480232 5.81833852 5.96622069 1.0亿 2.12%
2020-09-22 6.10337429 6.27111331 5.80691178 5.84668974 1.1亿 -4.21%
2020-09-21 6.13260692 6.27817179 6.04586185 6.11034632 1.1亿 -0.36%
2020-09-20 6.10300638 6.16002547 6.02360001 6.13442624 1.0亿 0.51%
2020-09-19 6.03005836 6.25788523 5.99821076 6.09940405 1.0亿 1.15%
2020-09-18 6.40122366 6.44595016 5.91636611 6.04065892 1.2亿 -5.63%
2020-09-17 6.19322282 6.39831782 6.11386157 6.39441897 1.3亿 3.25%
2020-09-16 6.56262868 6.58149168 6.15473452 6.20344894 1.5亿 -5.47%
2020-09-15 6.29504953 6.62980709 6.19281592 6.60608629 1.4亿 4.94%
2020-09-14 5.52542178 6.58151548 5.51532225 6.29686203 2.0亿 13.96%
2020-09-13 5.42565082 5.65275972 5.39968797 5.5261824 9744.16万 1.85%
2020-09-12 5.51722313 5.52559549 5.34412622 5.41658559 9534.5万 -1.82%
2020-09-11 5.39273867 5.70934103 5.35715867 5.51028431 1.3亿 2.18%
2020-09-10 5.24528778 5.41752372 5.18975682 5.40131682 1.0亿 2.97%
2020-09-09 5.38002469 5.45607222 5.13628636 5.24499273 1.0亿 -2.51%
2020-09-08 5.18954509 5.5314742 5.10415838 5.38339618 1.4亿 3.74%
2020-09-07 5.09161055 5.23775317 4.81913614 5.19298342 1.2亿 1.99%
2020-09-06 5.14421881 5.27163291 4.82587481 5.09121254 1.1亿 -1.03%
2020-09-05 5.2896195 5.43200449 4.851049 5.17641036 1.5亿 -2.14%
2020-09-04 5.76790767 5.83149923 5.24728646 5.30168535 1.2亿 -8.08%
2020-09-03 5.76943491 5.91039563 5.35583612 5.82044734 1.3亿 0.88%
2020-09-02 5.62362683 5.91518904 5.59813247 5.76098639 1.1亿 2.44%
2020-09-01 5.47254441 5.69103807 5.43314194 5.62647647 9831.3万 2.81%
2020-08-31 5.42206383 5.54779699 5.29718509 5.46367604 1.1亿 0.77%
2020-08-30 5.53226219 5.54358441 5.39774333 5.41120455 7929.51万 -2.19%
2020-08-29 5.43299054 5.54384169 5.33324612 5.54384169 7960.03万 2.04%
2020-08-28 5.6703821 5.6703821 5.40568568 5.44307608 8676.57万 -4.01%
2020-08-27 5.55920373 5.84538132 5.39861942 5.66578602 1.2亿 1.92%
2020-08-26 5.30748761 5.74458175 5.16387814 5.56469816 1.1亿 4.85%
2020-08-25 5.25956168 5.362086 5.21202259 5.30860986 6556.27万 0.93%
2020-08-24 5.21894764 5.31085331 5.17367779 5.26532189 6685.32万 0.89%
2020-08-23 5.41513468 5.42356681 5.08299465 5.21852078 8956.94万 -3.63%
2020-08-22 5.59956349 5.59956349 5.34073945 5.42050804 7907.35万 -3.2%
2020-08-21 5.41689777 5.61455741 5.30955545 5.58524977 8485.63万 3.11%
2020-08-20 5.59410469 5.69916956 5.36382513 5.40592382 9476.19万 -3.36%
2020-08-19 5.87827358 5.95941583 5.60933923 5.61674875 9584.62万 -4.45%
2020-08-18 5.94488746 5.9693435 5.82478572 5.89661836 8710.25万 -0.81%
2020-08-17 5.96962165 6.05575641 5.86678881 5.9670167 8947.32万 -0.04%
2020-08-16 5.98793382 6.04681824 5.84002431 5.96897254 1.1亿 -0.32%
2020-08-15 5.48345467 6.07585378 5.45250949 6.04336608 1.3亿 10.21%
2020-08-14 5.54283935 5.54752506 5.42885 5.49035036 1.0亿 -0.95%
2020-08-13 5.51509167 5.57401267 5.46238587 5.5422416 1.6亿 0.49%
2020-08-12 5.86126284 5.87839749 5.51851886 5.54012151 1.5亿 -5.48%
2020-08-11 5.79951918 5.9372855 5.79230023 5.85528455 1.7亿 0.96%
2020-08-10 5.93600702 5.95973732 5.79354463 5.80035324 1.6亿 -2.29%
2020-08-09 5.97325139 5.98204306 5.79876003 5.92987574 1.7亿 -0.73%
2020-08-08 6.07026162 6.09852188 5.93350903 5.95783635 1.4亿 -1.85%
2020-08-07 6.04190634 6.1267233 6.0158095 6.07144677 1.6亿 0.49%
2020-08-06 5.98685315 6.10545065 5.93273811 6.05099864 1.2亿 1.07%
2020-08-05 6.08120973 6.2624913 5.86286906 5.9726811 1.8亿 -1.78%
2020-08-04 5.74822012 6.14896257 5.71595696 6.06848124 1.8亿 5.57%
2020-08-03 6.10544714 6.33310403 5.71325758 5.74778215 2.6亿 -5.86%
2020-08-02 5.877853 6.24409524 5.80816631 6.12320173 2.0亿 4.17%
2020-08-01 5.78379378 5.88159381 5.70645677 5.86102775 1.3亿 1.34%
2020-07-31 5.90493832 5.90828499 5.69859368 5.78486877 1.5亿 -2.03%
2020-07-30 5.93040611 5.98490609 5.80693279 5.88952813 1.6亿 -0.69%
2020-07-29 5.6434645 6.04818185 5.64026242 5.99426721 1.9亿 6.22%
2020-07-28 5.65246713 5.7849377 5.62631316 5.63499456 1.5亿 -0.31%
2020-07-27 5.42051948 5.78530986 5.41650806 5.64835498 1.5亿 4.2%
2020-07-26 5.425313 5.52449801 5.34912814 5.42273802 1.5亿 -0.05%
2020-07-25 5.4334336 5.58229168 5.37570613 5.45364125 1.4亿 0.37%
2020-07-24 5.28261145 5.57813564 5.22604367 5.42588642 1.4亿 2.71%
2020-07-23 5.19299107 5.30999667 5.17954967 5.28326549 1.0亿 1.74%
2020-07-22 5.14847915 5.22565948 5.095189 5.19374381 1.1亿 0.88%
2020-07-21 5.12455658 5.17885899 5.11676076 5.14856489 9544.46万 0.47%
2020-07-20 5.14495417 5.16279483 5.10431053 5.1230333 7766.42万 -0.43%
2020-07-19 5.09018589 5.16013027 5.07255454 5.1408821 7406.49万 1%
2020-07-18 5.09723313 5.18398484 5.08046043 5.08984118 1.0亿 -0.15%
2020-07-17 5.04693346 5.24373787 5.02730535 5.09757542 1.2亿 1%
2020-07-16 5.06439077 5.12816304 5.02827518 5.04272987 1.0亿 -0.43%
2020-07-15 4.9998492 5.16006555 4.94288429 5.06051849 1.4亿 1.21%
2020-07-14 4.983493 5.06014511 4.95204985 4.99759966 1.2亿 0.28%
2020-07-13 4.97640694 5.03834005 4.9431787 4.98654943 1.1亿 0.2%
2020-07-12 4.92538558 5.0315309 4.92325968 4.96484473 1.1亿 0.8%
2020-07-11 4.97947799 4.98591355 4.87911694 4.93289422 1.5亿 -0.94%
2020-07-10 5.10298622 5.11925769 4.96646749 4.96646749 1.4亿 -2.68%
2020-07-09 5.02092121 5.13908552 4.97395622 5.10525139 1.5亿 1.68%
2020-07-08 5.06728002 5.142109 4.94105307 5.02859216 2.2亿 -0.76%
2020-07-07 4.79314228 5.05700248 4.78432133 5.05700248 2.0亿 5.5%
2020-07-06 4.88915654 4.92432049 4.78177424 4.78607094 1.4亿 -2.11%
2020-07-05 4.9648953 4.97636482 4.8817489 4.89163362 1.4亿 -1.48%
2020-07-04 4.91652333 4.99967746 4.89197824 4.96039422 9347.67万 0.89%
2020-07-03 5.05842024 5.09263078 4.91427677 4.91427677 1.1亿 -2.85%
2020-07-02 5.04998421 5.06380253 4.99190219 5.05830653 1.1亿 0.16%
2020-07-01 4.99263783 5.07137246 4.98517706 5.05384231 1.1亿 1.23%
2020-06-30 5.06487616 5.07425555 4.94830707 4.98996285 1.4亿 -1.48%
2020-06-29 5.03901494 5.07519059 4.90991492 5.06835878 1.6亿 0.58%
2020-06-28 5.08894099 5.16044699 5.01665767 5.04118044 1.0亿 -0.94%
2020-06-27 5.13201693 5.18664657 5.03026086 5.08859822 1.2亿 -0.85%
2020-06-26 5.06387041 5.18875717 5.0117037 5.14106433 1.4亿 1.52%
2020-06-25 5.12109921 5.36403538 5.00601936 5.02286779 1.7亿 -1.92%
2020-06-24 5.16091938 5.21584427 5.04939787 5.12650045 1.6亿 -0.67%
2020-06-23 4.76991195 5.25035487 4.67873661 5.16033759 2.0亿 8.19%
2020-06-22 4.82648728 4.86682536 4.7314045 4.77364418 1.4亿 -1.09%
2020-06-21 4.94536296 4.95750307 4.8188814 4.8283271 1.7亿 -2.37%
2020-06-20 5.01746068 5.04022152 4.91799765 4.94803358 1.4亿 -1.38%
2020-06-19 5.03922106 5.08521473 5.00970863 5.02015165 1.1亿 -0.38%
2020-06-18 5.06784588 5.1224749 5.0319935 5.0323444 1.0亿 -0.7%
2020-06-17 5.02865428 5.12911635 4.9975486 5.07157501 1.0亿 0.85%
2020-06-16 5.12613778 5.12896008 4.88381079 5.0229028 1.4亿 -2.01%
2020-06-15 5.174092 5.21113368 5.08801751 5.12516555 1.0亿 -0.95%
2020-06-14 5.18752285 5.20950663 5.12595082 5.17480037 1.0亿 -0.25%
2020-06-13 5.20631691 5.22084305 5.06675348 5.17911376 1.7亿 -0.52%
2020-06-12 5.34279214 5.40157566 5.18597859 5.18597859 1.3亿 -2.94%
2020-06-11 5.40703028 5.42928118 5.25998384 5.34076615 1.0亿 -1.23%
2020-06-10 5.38965369 5.45736285 5.31901025 5.4090055 1.1亿 0.36%
2020-06-09 5.33607631 5.4811848 5.30668098 5.3914099 1.4亿 1.04%
2020-06-08 5.34592521 5.58426885 5.29895715 5.33828432 1.7亿 -0.14%
2020-06-07 5.37727141 5.40435027 5.31006651 5.34105425 1.1亿 -0.67%
2020-06-06 5.22846818 5.47316208 5.19415965 5.38121225 1.5亿 2.92%
2020-06-05 5.19734141 5.27989467 5.16382795 5.26719589 1.4亿 1.34%
2020-06-04 5.14769996 5.26979915 5.12064265 5.20442089 1.7亿 1.1%
2020-06-03 5.25388577 5.44185763 5.02988562 5.14309566 2.1亿 -2.11%
2020-06-02 5.21495883 5.29864369 5.16405563 5.26052195 2.4亿 0.87%
2020-06-01 5.28710642 5.37354052 5.20630021 5.21482253 2.4亿 -1.37%
2020-05-31 5.18099504 5.32150908 5.15357117 5.28592363 2.6亿 2.03%
2020-05-30 5.24103869 5.27122257 5.15430557 5.18616862 3.1亿 -1.05%
2020-05-29 4.99758335 5.21937319 4.93339102 5.21937319 1.9亿 4.44%
2020-05-28 4.91920173 5.02912602 4.89568299 4.98726151 1.6亿 1.38%
2020-05-27 5.00261734 5.03273104 4.90212467 4.90212467 1.8亿 -2.01%
2020-05-26 4.97811227 5.05823858 4.87470628 5.01099484 1.9亿 0.66%
2020-05-25 5.084822 5.12697922 5.00108207 5.00434344 1.3亿 -1.58%
2020-05-24 5.09321884 5.19454492 5.02670194 5.08781964 1.5亿 -0.11%
2020-05-23 4.91402148 5.10772977 4.84630455 5.10772977 1.7亿 3.94%
2020-05-22 5.20333477 5.29061512 4.92071647 4.93108764 1.9亿 -5.23%
2020-05-21 5.14342254 5.29374505 5.13724495 5.18913638 2.1亿 0.89%
2020-05-20 5.21152815 5.26198357 5.14584817 5.14638085 2.1亿 -1.25%
2020-05-19 5.26909998 5.37126978 5.2035596 5.22071135 1.8亿 -0.92%
2020-05-18 5.19363741 5.282828 5.13858823 5.27084849 1.3亿 1.49%
2020-05-17 5.24717263 5.26190043 5.11828902 5.19456776 1.4亿 -1%
2020-05-16 5.36500932 5.37354641 5.19791685 5.23467899 1.6亿 -2.43%
2020-05-15 5.09685909 5.37165377 5.03873586 5.3702624 1.6亿 5.36%
2020-05-14 4.98086799 5.09247311 4.91626055 5.08959432 1.4亿 2.18%
2020-05-13 4.83425253 4.99936279 4.66846216 4.9825524 2.1亿 3.07%
2020-05-12 4.79563173 4.93853288 4.6309109 4.83516812 1.4亿 0.82%
2020-05-11 5.32211519 5.37588488 4.79465425 4.79465425 1.8亿 -9.91%
2020-05-10 5.38813744 5.44847372 5.28443472 5.32364683 1.9亿 -1.2%
2020-05-09 5.31001018 5.62399263 5.22441844 5.3839765 1.8亿 1.39%
2020-05-08 5.26563548 5.35687774 5.08729722 5.30783305 1.5亿 0.8%
2020-05-07 5.16508665 5.31436148 5.14674699 5.26246181 1.8亿 1.89%
2020-05-06 5.22503694 5.36924538 5.12587317 5.16566802 1.6亿 -1.14%
2020-05-05 5.31907522 5.37348779 5.10148204 5.22518101 1.2亿 -1.77%
2020-05-04 5.50677246 5.66904416 5.2856379 5.29687025 1.0亿 -3.81%
2020-05-03 5.33031648 5.52877766 5.33031648 5.5070445 1.4亿 3.32%
2020-05-02 5.35434005 5.51948433 5.29952182 5.35328928 1.7亿 -0.02%
2020-05-01 5.03165354 5.78941881 5.03165354 5.37158471 2.3亿 6.76%
2020-04-30 4.86144028 5.0828244 4.84965227 5.0255192 1.4亿 3.38%
2020-04-29 4.85980903 4.90890796 4.8209818 4.86393466 1.3亿 0.08%
2020-04-28 4.85539376 4.93737354 4.83366596 4.86464959 1.4亿 0.19%
2020-04-27 4.86007526 4.94214295 4.83633082 4.84761954 1.3亿 -0.26%
2020-04-26 4.87907679 4.94168044 4.86255391 4.86340436 1.2亿 -0.32%
2020-04-25 4.97535252 4.97535252 4.84818639 4.88227066 1.6亿 -1.87%
2020-04-24 4.79622615 4.96841208 4.6883049 4.94735446 1.4亿 3.15%
2020-04-23 4.38253013 4.81768695 4.35870783 4.79870513 1.9亿 9.5%
2020-04-22 4.62336086 4.63167618 4.36644728 4.3860336 1.3亿 -5.13%
2020-04-21 4.69615282 4.76128257 4.52570426 4.62125493 1.2亿 -1.59%
2020-04-20 4.80311634 4.838823 4.68353933 4.70390042 1.3亿 -2.07%
2020-04-19 4.63748067 4.83493599 4.63464116 4.82213188 1.3亿 3.98%
2020-04-18 4.65713388 4.8061909 4.62377123 4.63269537 1.4亿 -0.52%
2020-04-17 4.53876205 4.68446906 4.39311355 4.67540465 1.0亿 3.01%
2020-04-16 4.64333438 4.68781003 4.5257077 4.5257077 1.7亿 -2.53%
2020-04-15 4.53693425 4.69546245 4.53666658 4.65341494 1.8亿 2.57%
2020-04-14 4.6622224 4.73764736 4.43609824 4.53983315 1.9亿 -2.63%
2020-04-13 4.57102443 4.6575776 4.46265122 4.6575776 1.7亿 1.89%
2020-04-12 4.47273942 4.66533406 4.42939973 4.54826772 1.7亿 1.69%
2020-04-11 4.87392121 4.9024591 4.44316551 4.44316551 1.9亿 -8.84%
2020-04-10 4.92844315 4.99590509 4.86318571 4.88537495 1.8亿 -0.87%
2020-04-09 4.99311335 5.08510144 4.80480124 4.93137102 2.1亿 -1.24%
2020-04-08 4.81081285 5.10573047 4.75053824 4.96928091 2.4亿 3.29%
2020-04-07 4.61521166 4.81070489 4.58495952 4.80714311 1.9亿 4.16%
2020-04-06 4.60512387 4.79009455 4.57506136 4.61840198 2.1亿 0.29%
2020-04-05 4.4327024 4.63395782 4.40237454 4.5937819 2.9亿 3.63%
2020-04-04 4.59073824 4.66229078 4.42268478 4.44740914 2.4亿 -3.12%
2020-04-03 4.18473306 4.58489693 4.16327566 4.58489693 1.9亿 9.56%
2020-04-02 4.34365678 4.38016268 4.16728293 4.21485006 2.2亿 -2.97%
2020-04-01 4.11851891 4.35645162 4.11771881 4.34775139 2.4亿 5.57%
2020-03-31 4.07590751 4.19824127 3.89210812 4.13824768 2.4亿 1.53%
2020-03-30 4.07748465 4.17621602 3.95484803 4.08209505 2.3亿 0.11%
2020-03-29 4.28462844 4.31710118 4.0347252 4.07217869 2.0亿 -4.96%
2020-03-28 4.19700299 4.41401301 4.19025883 4.2967377 2.6亿 2.38%
2020-03-27 4.24186883 4.32803126 4.18742042 4.20331675 2.7亿 -0.91%
2020-03-26 4.3101568 4.43588003 4.21361094 4.25536802 3.1亿 -1.27%
2020-03-25 4.08809214 4.33540074 4.08809214 4.33540074 3.0亿 6.05%
2020-03-24 4.10743649 4.20226571 3.97210247 4.19738719 3.3亿 2.19%
2020-03-23 4.34969465 4.48982085 4.05836379 4.10695447 2.9亿 -5.58%
2020-03-22 4.5685233 4.5685233 4.07913618 4.37376641 3.4亿 -4.26%
2020-03-21 4.08242807 4.83023926 4.01613767 4.54187608 3.6亿 11.25%
2020-03-20 3.53051488 4.09584899 3.4637127 4.09584899 2.9亿 16.01%
2020-03-19 3.65983802 3.71353206 3.34687465 3.51882325 2.5亿 -3.85%
2020-03-18 3.49183343 3.71776617 3.26437819 3.63638294 2.0亿 4.14%
2020-03-17 3.67915296 3.81972637 3.02686014 3.50204066 2.4亿 -4.81%
2020-03-16 3.26373725 3.73824531 3.13255887 3.67901067 2.1亿 12.72%
2020-03-15 2.90003875 3.33590644 2.83588417 3.24080449 1.9亿 11.75%
2020-03-14 3.23202033 3.36861824 2.09431671 2.96750248 3.7亿 -8.18%
2020-03-13 4.44389636 4.49964836 2.96089685 3.24523239 2.9亿 -26.97%
2020-03-12 4.45654561 4.58388463 4.41600418 4.42904681 1.8亿 -0.62%
2020-03-11 4.36819793 4.65728829 4.31163349 4.4382577 2.0亿 1.6%
2020-03-10 4.9304618 4.9800653 4.26315203 4.37595999 2.7亿 -11.25%
2020-03-09 5.46881191 5.49471049 4.91526627 4.93169853 2.6亿 -9.82%
2020-03-08 5.44246735 5.5506613 5.41475388 5.47096176 2.0亿 0.52%
2020-03-07 5.55367167 5.56695065 5.37957724 5.44255484 2.3亿 -2%
2020-03-06 5.42650269 5.67829785 5.32958957 5.58016338 3.0亿 2.83%
2020-03-05 5.5167375 5.54249308 5.30007896 5.43286695 2.7亿 -1.52%
2020-03-04 5.62178622 5.81351467 5.4719142 5.51386201 2.8亿 -1.92%
2020-03-03 5.5671677 5.80443065 5.36545747 5.61524735 3.2亿 0.86%
2020-03-02 6.01522034 6.05577876 5.53906686 5.57101705 2.5亿 -7.38%
2020-03-01 5.78469721 6.27413531 5.52263715 5.9987357 4.4亿 3.7%
2020-02-29 5.53751466 5.80011766 5.29190001 5.80011766 2.9亿 4.74%
2020-02-28 5.29692372 5.63294657 5.1003055 5.52390568 3.8亿 4.29%
2020-02-27 5.65647943 5.79370551 5.32549375 5.32549375 3.7亿 -5.85%
2020-02-26 6.1527872 6.18235536 5.67996184 5.69803909 3.8亿 -7.39%
2020-02-25 6.49985281 6.59409169 6.12583401 6.14994079 3.6亿 -5.38%
2020-02-24 5.88986762 6.58314322 5.62357278 6.37869542 5.5亿 8.3%
2020-02-23 6.73054897 6.76633506 5.9971118 6.00162647 3.6亿 -10.83%
2020-02-22 6.58113259 6.86661267 6.46784292 6.69335866 4.1亿 1.71%
2020-02-21 7.14975298 7.39936165 6.53092488 6.57065348 4.8亿 -8.1%
2020-02-20 6.63528302 7.24338395 6.59281626 7.14286565 3.7亿 7.65%
2020-02-19 6.32788572 6.85369451 6.32788572 6.59234881 3.9亿 4.18%
2020-02-18 6.79152705 6.94076122 6.16742851 6.31193719 6.0亿 -7.06%
2020-02-17 6.86306919 7.4279624 6.30788545 6.61379445 7.5亿 -3.63%
2020-02-16 6.3631891 7.06295674 6.30120043 6.69882438 4.9亿 5.27%
2020-02-15 6.04540863 6.44077405 5.73445288 6.33984561 4.7亿 4.87%
2020-02-14 5.47109322 6.21248582 5.45922232 5.93766691 5.5亿 8.53%
2020-02-13 5.43260672 5.68019884 5.34045617 5.458734 3.8亿 0.48%
2020-02-12 5.36847025 5.89405259 5.27420439 5.41173517 5.4亿 0.81%
2020-02-11 3.95873147 5.67577762 3.92361783 5.3729725 6.6亿 35.72%
2020-02-10 3.834655 4.04028397 3.79246633 3.94210682 1.7亿 2.8%
2020-02-09 3.85622151 3.86853914 3.66259927 3.83804428 1.6亿 -0.47%
2020-02-08 3.756561 3.93074864 3.69679594 3.85799146 1.7亿 2.7%
2020-02-07 3.51562989 3.83484882 3.46641354 3.74272277 1.7亿 6.46%
2020-02-06 3.28465274 3.53377101 3.26221659 3.51707826 1.4亿 7.08%
2020-02-05 3.26539974 3.30518454 3.22338832 3.2819307 1.0亿 0.51%
2020-02-04 3.31338727 3.33561194 3.24522757 3.26271578 1.2亿 -1.53%
2020-02-03 3.27753145 3.31338727 3.19998629 3.31184222 1.2亿 1.05%
2020-02-02 3.18595552 3.3045689 3.1701197 3.27394722 1.2亿 2.76%
2020-02-01 3.18560797 3.26958086 3.12998048 3.18532926 1.3亿 -0.01%
2020-01-31 3.106199 3.19984214 3.06900869 3.18465349 1.3亿 2.53%
2020-01-30 2.97438186 3.18454605 2.94325578 3.11216636 1.3亿 4.63%
2020-01-29 2.94769399 3.05706649 2.93774862 2.97254784 1.3亿 0.84%
2020-01-28 2.83526141 2.9485982 2.83526141 2.94821789 1.1亿 3.98%
2020-01-27 2.79760643 2.84854586 2.79284963 2.83583592 9431.04万 1.37%
2020-01-26 2.86998195 2.88534488 2.78679791 2.79791458 1.0亿 -2.51%
2020-01-25 2.75518341 2.8777338 2.71171817 2.87350078 1.1亿 4.29%
2020-01-24 2.91038071 2.93085045 2.74317629 2.74968898 1.0亿 -5.52%
2020-01-23 2.93240167 2.98026864 2.88884075 2.91089557 9883.8万 -0.73%
2020-01-22 2.94023734 2.98192152 2.92204202 2.93073124 1.0亿 -0.32%
2020-01-21 2.96508534 2.98195053 2.90326458 2.94184737 1.1亿 -0.78%
2020-01-20 3.03668904 3.16183806 2.91565365 2.96404996 1.7亿 -2.39%
2020-01-19 3.06677513 3.16205734 3.01935074 3.02499435 1.8亿 -1.36%
2020-01-18 3.03476242 3.19075433 3.02498228 3.06980715 1.7亿 1.15%
2020-01-17 3.14260133 3.25295769 2.95936387 3.03346522 1.4亿 -3.47%
2020-01-16 3.01680669 3.41566457 2.95764068 3.14872624 2.3亿 4.37%
2020-01-15 2.88066341 3.02212265 2.87448909 3.02212265 1.3亿 4.91%
2020-01-14 2.91412515 2.91793836 2.85280743 2.88163789 1.1亿 -1.11%
2020-01-13 2.92252498 2.95396855 2.87220832 2.91442745 1.0亿 -0.28%
2020-01-12 2.88105889 2.93737471 2.83057205 2.93737471 1.1亿 1.95%
2020-01-11 2.83392925 2.89262113 2.75183229 2.88205452 1.2亿 1.7%
2020-01-10 2.88862917 2.88862917 2.75923969 2.84467588 1.1亿 -1.52%
2020-01-09 2.8212809 2.94976713 2.8212809 2.89098281 1.2亿 2.47%
2020-01-08 2.75407322 2.91788813 2.74893204 2.82033218 1.1亿 2.41%
2020-01-07 2.68672553 2.75472733 2.65050875 2.75050384 9733.43万 2.37%
2020-01-06 2.63917695 2.6989114 2.6291667 2.68268375 8184.83万 1.65%
2020-01-05 2.62970895 2.65607846 2.6093593 2.64036214 8078.65万 0.41%
2020-01-04 2.58531311 2.65391365 2.52167458 2.6310229 8944.49万 1.77%
2020-01-03 2.63324411 2.63556859 2.58046007 2.58609054 8155.6万 -1.79%
2020-01-02 2.61166787 2.63735698 2.60854847 2.63239381 7668.49万 0.79%
2020-01-01 2.6614678 2.7006845 2.61087085 2.61087085 8674.42万 -1.9%

回顶部