quick币今日最新价格 实时

$ 0.03935647 涨幅：-6.04%
更新时间：2024-07-05 05:50:06

24H最高/最低价格

H：¥0.3677 / $0.050581
L：¥0.3482 / $0.04790157

2023年最高价格/最低价格

H：¥706.03 / $97.11 (2023-03-10)
L：¥0.27 / $0.04 (2023-08-24)

历史最高/最低价格

H：¥1.67 / $0.229794
L：¥0.0482 / $0.00662336

Quickswap交易平台推荐

欧易OKX 币安Binance
quick走势图加载中...
  • quick币历史价格表
  • quick币概况
2021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 0.061024 0.062016 0.059069 0.061567 317.64万 0.89%
2023-12-30 0.060554 0.063765 0.058771 0.060922 295.88万 0.61%
2023-12-29 0.067546 0.06824 0.060534 0.06063 376.34万 -10.24%
2023-12-28 0.05697 0.07805 0.05697 0.067808 2668.27万 19.02%
2023-12-27 0.058748 0.059558 0.053804 0.057414 441.5万 -2.27%
2023-12-26 0.056348 0.059619 0.055384 0.058843 495.37万 4.43%
2023-12-25 0.052647 0.05748 0.052611 0.056655 528.77万 7.61%
2023-12-24 0.051431 0.053987 0.050992 0.052671 396.49万 2.41%
2023-12-23 0.048389 0.051467 0.048322 0.051434 226.35万 6.29%
2023-12-22 0.048638 0.049055 0.0473 0.048321 115.02万 -0.65%
2023-12-21 0.04748 0.048725 0.045989 0.048579 124.43万 2.31%
2023-12-20 0.045329 0.049205 0.045262 0.047547 162.68万 4.89%
2023-12-19 0.048404 0.048744 0.045088 0.045261 136.53万 -6.49%
2023-12-18 0.049377 0.049616 0.047926 0.048298 119.27万 -2.19%
2023-12-17 0.049091 0.050418 0.048287 0.049346 129.75万 0.52%
2023-12-16 0.05095 0.052248 0.048737 0.049033 241.61万 -3.76%
2023-12-15 0.050526 0.0521 0.050526 0.050944 138.66万 0.83%
2023-12-14 0.050416 0.051339 0.048592 0.050574 145.23万 0.31%
2023-12-13 0.049731 0.052457 0.048265 0.050533 197.28万 1.61%
2023-12-12 0.052031 0.053069 0.048628 0.049724 186.3万 -4.43%
2023-12-11 0.05337 0.054324 0.051138 0.052004 132.11万 -2.56%
2023-12-10 0.051592 0.055107 0.051592 0.05339 206.67万 3.49%
2023-12-09 0.05056 0.052123 0.050089 0.051592 158万 2.04%
2023-12-08 0.050661 0.051016 0.049014 0.050645 189.13万 -0.03%
2023-12-07 0.049839 0.051892 0.049342 0.050728 244.68万 1.78%
2023-12-06 0.048627 0.050073 0.048627 0.049886 160.83万 2.59%
2023-12-05 0.050247 0.051401 0.048583 0.048583 184.42万 -3.31%
2023-12-04 0.050237 0.051379 0.04982 0.05019 133.58万 -0.09%
2023-12-03 0.04871 0.051188 0.048635 0.050269 161.38万 3.2%
2023-12-02 0.048532 0.049361 0.048239 0.048758 106.7万 0.47%
2023-12-01 0.04963 0.049801 0.048917 0.049145 95.6万 -0.98%
2023-11-30 0.048032 0.052558 0.047864 0.049646 366.54万 3.36%
2023-11-29 0.046606 0.048189 0.046374 0.048087 137.25万 3.18%
2023-11-28 0.049353 0.049353 0.046951 0.046951 141.34万 -4.87%
2023-11-27 0.048948 0.050296 0.048834 0.049338 112.15万 0.8%
2023-11-26 0.049623 0.050137 0.048962 0.048962 133.43万 -1.33%
2023-11-25 0.048687 0.049831 0.04788 0.049623 132.76万 1.92%
2023-11-24 0.048691 0.050395 0.048378 0.048649 222.13万 -0.09%
2023-11-23 0.049861 0.050105 0.047253 0.048671 134.28万 -2.39%
2023-11-22 0.052302 0.052327 0.049112 0.049921 131.91万 -4.55%
2023-11-21 0.05258 0.053704 0.051708 0.052157 162.98万 -0.8%
2023-11-20 0.052815 0.053645 0.051871 0.052558 105.45万 -0.49%
2023-11-19 0.052757 0.055181 0.050726 0.052527 161.36万 -0.44%
2023-11-18 0.058912 0.060543 0.052629 0.052629 309.76万 -10.67%
2023-11-17 0.054131 0.061764 0.053478 0.057759 491.49万 6.7%
2023-11-16 0.050957 0.054655 0.048462 0.054154 242.53万 6.27%
2023-11-15 0.053292 0.05356 0.049556 0.051103 262.78万 -4.11%
2023-11-14 0.054882 0.055896 0.051334 0.053306 343.84万 -2.87%
2023-11-13 0.050652 0.057314 0.049278 0.054372 602.67万 7.34%
2023-11-12 0.051178 0.052412 0.050324 0.050614 178.45万 -1.1%
2023-11-11 0.052138 0.052902 0.048444 0.05109 303.06万 -2.01%
2023-11-10 0.048209 0.053132 0.047866 0.052088 298.84万 8.05%
2023-11-05 0.045473 0.046662 0.044336 0.046277 140.54万 1.77%
2023-11-04 0.046476 0.04695 0.043953 0.045419 184.54万 -2.27%
2023-11-03 0.043508 0.049513 0.043508 0.046476 316.03万 6.82%
2023-11-02 0.045108 0.047669 0.043369 0.043494 323.63万 -3.58%
2023-11-01 0.043473 0.047401 0.04292 0.045163 259.93万 3.89%
2023-10-31 0.043485 0.043834 0.042842 0.043538 81.22万 0.12%
2023-10-30 0.043735 0.043902 0.042933 0.043514 81.75万 -0.51%
2023-10-29 0.042862 0.043872 0.042077 0.043681 84.84万 1.91%
2023-10-28 0.042819 0.043537 0.042448 0.042884 96.34万 0.15%
2023-10-27 0.043738 0.04482 0.042571 0.042571 152.19万 -2.67%
2023-10-26 0.042038 0.043695 0.041952 0.043695 130.64万 3.94%
2023-10-25 0.041201 0.044174 0.041201 0.042033 170.51万 2.02%
2023-10-24 0.040866 0.042425 0.040785 0.041172 90.63万 0.75%
2023-10-23 0.040863 0.041545 0.040668 0.040839 72.5万 -0.06%
2023-10-22 0.039623 0.041122 0.039623 0.040764 69.63万 2.88%
2023-10-21 0.03966 0.040455 0.039072 0.03969 84.8万 0.08%
2023-10-20 0.039872 0.039985 0.039019 0.039663 62.01万 -0.52%
2023-10-19 0.041435 0.041456 0.039786 0.039828 89.56万 -3.88%
2023-10-18 0.040985 0.042374 0.040923 0.041566 133.08万 1.42%
2023-10-17 0.041845 0.042258 0.040922 0.040923 99.08万 -2.2%
2023-10-16 0.041443 0.042591 0.041172 0.041851 107.32万 0.98%
2023-10-15 0.040291 0.041663 0.040144 0.041524 126.86万 3.06%
2023-10-14 0.039923 0.040609 0.039748 0.040307 77.3万 0.96%
2023-10-12 0.040678 0.041171 0.040477 0.040539 98.38万 -0.34%
2023-10-11 0.041709 0.041783 0.040673 0.040694 153.56万 -2.43%
2023-10-10 0.043805 0.044366 0.041726 0.041857 160.27万 -4.45%
2023-10-09 0.044601 0.045733 0.04335 0.043765 206.42万 -1.87%
2023-10-08 0.043904 0.045855 0.043662 0.044597 240.72万 1.58%
2023-10-07 0.043428 0.04419 0.042912 0.044048 147.19万 1.43%
2023-10-06 0.045898 0.045898 0.043265 0.043452 344.15万 -5.33%
2023-10-05 0.043153 0.046859 0.043014 0.046014 884.61万 6.63%
2023-10-04 0.043486 0.045709 0.042503 0.042897 324.17万 -1.35%
2023-10-03 0.04251 0.045066 0.042293 0.043678 269.17万 2.75%
2023-10-02 0.042229 0.042932 0.041963 0.042527 108.03万 0.71%
2023-10-01 0.042738 0.042948 0.041879 0.042193 110.76万 -1.28%
2023-09-30 0.043399 0.043746 0.042525 0.042811 118.19万 -1.35%
2023-09-29 0.042469 0.043492 0.041767 0.043388 149.19万 2.16%
2023-09-28 0.04298 0.043873 0.042089 0.042443 222.44万 -1.25%
2023-09-27 0.044178 0.045615 0.043276 0.043293 230.58万 -2%
2023-09-26 0.045488 0.048348 0.042747 0.044095 1022.68万 -3.06%
2023-09-25 0.041385 0.046738 0.041027 0.045791 771.6万 10.65%
2023-09-24 0.040597 0.041491 0.040584 0.041445 101.49万 2.09%
2023-09-23 0.040858 0.041154 0.040403 0.040568 110.42万 -0.71%
2023-09-22 0.042812 0.04328 0.04048 0.040923 169.54万 -4.41%
2023-09-21 0.044495 0.044838 0.042393 0.042732 225.08万 -3.96%
2023-09-20 0.042751 0.044858 0.041988 0.044495 220万 4.08%
2023-09-19 0.041821 0.043987 0.04072 0.042793 533.3万 2.32%
2023-09-18 0.041392 0.042923 0.040335 0.041797 221.46万 0.98%
2023-09-17 0.040336 0.041761 0.039966 0.041365 145.9万 2.55%
2023-09-16 0.03998 0.040598 0.039691 0.04037 103.08万 0.98%
2023-09-15 0.039901 0.040319 0.039337 0.040102 113.79万 0.5%
2023-09-14 0.040028 0.04059 0.039559 0.039987 119.83万 -0.1%
2023-09-13 0.039236 0.041928 0.038053 0.039757 195.59万 1.33%
2023-09-12 0.040693 0.040781 0.038514 0.039277 114.24万 -3.48%
2023-09-11 0.0427 0.042779 0.04002 0.040662 155.14万 -4.77%
2023-09-09 0.043073 0.043886 0.041527 0.043111 368.96万 0.09%
2023-09-08 0.040215 0.045837 0.040203 0.043082 995.36万 7.13%
2023-09-07 0.04124 0.041307 0.039976 0.040206 121.86万 -2.51%
2023-09-06 0.039759 0.041269 0.039661 0.04124 135.56万 3.72%
2023-09-05 0.040822 0.04166 0.039644 0.039759 182.38万 -2.6%
2023-09-04 0.040908 0.043096 0.039974 0.040822 357.48万 -0.21%
2023-09-03 0.040722 0.041414 0.038969 0.041042 411.66万 0.79%
2023-09-02 0.045749 0.045749 0.04068 0.040964 828.9万 -10.46%
2023-09-01 0.040222 0.053048 0.039559 0.045538 3104.27万 13.22%
2023-08-31 0.03975 0.040343 0.039005 0.040134 154.3万 0.97%
2023-08-30 0.039195 0.04026 0.038307 0.039777 91.22万 1.48%
2023-08-29 0.039976 0.039976 0.038696 0.039281 113.34万 -1.74%
2023-08-28 0.039906 0.040383 0.039624 0.039821 75.37万 -0.21%
2023-08-27 0.040108 0.041059 0.039631 0.039947 123.45万 -0.4%
2023-08-26 0.040086 0.041266 0.039345 0.039967 193.8万 -0.3%
2023-08-25 0.039345 0.040608 0.039345 0.040086 83.55万 1.88%
2023-08-24 0.038634 0.039345 0.037746 0.039345 101.74万 1.84%
2023-08-22 0.04136 0.041599 0.039512 0.03956 75.14万 -4.35%
2023-08-21 0.040995 0.041698 0.040883 0.041354 68.71万 0.88%
2023-08-20 0.039886 0.041225 0.039856 0.04092 88.86万 2.59%
2023-08-19 0.04171 0.042419 0.038597 0.03988 183.65万 -4.39%
2023-08-18 0.044933 0.045315 0.041723 0.041752 182.36万 -7.08%
2023-08-17 0.047438 0.0476 0.044541 0.044921 286.71万 -5.31%
2023-08-16 0.047617 0.047763 0.046946 0.047629 124.72万 0.03%
2023-08-15 0.047233 0.047641 0.046778 0.047641 104.65万 0.86%
2023-08-03 0.045792 0.047676 0.045368 0.04627 137.96万 1.04%
2023-08-02 0.046684 0.047507 0.044825 0.045791 178.24万 -1.91%
2023-08-01 0.048827 0.050525 0.046667 0.046667 178.07万 -4.42%
2023-07-31 0.047726 0.050777 0.047471 0.048922 222.76万 2.51%
2023-07-30 0.047992 0.048416 0.047241 0.047731 108.29万 -0.54%
2023-07-29 0.047794 0.048837 0.047131 0.047977 152.47万 0.38%
2023-07-28 0.049515 0.053535 0.047441 0.047795 669.65万 -3.47%
2023-07-27 0.04588 0.051913 0.045745 0.049516 585.89万 7.93%
2023-07-26 0.04623 0.047034 0.044868 0.046075 181.64万 -0.34%
2023-07-25 0.052298 0.053497 0.045409 0.046182 409.88万 -11.69%
2023-07-24 0.057122 0.057236 0.050055 0.052298 467.06万 -8.45%
2023-07-23 0.057072 0.060888 0.056494 0.057007 448.29万 -0.11%
2023-07-22 78.6227 81.8381 0.055837 0.057106 854.03万 -99.93%
2023-07-21 76.4509 88.2121 72.4809 78.683 6.96万 2.92%
2023-07-20 71.3498 89.3347 70.7966 76.4509 11.47万 7.15%
2023-07-19 74.1585 74.1625 70.9181 71.338 4.1万 -3.8%
2023-07-18 74.9244 75.8286 73.5128 74.1591 422.72万 -1.02%
2023-07-17 77.8363 79.7724 73.4847 74.9274 416.16万 -3.74%
2023-07-16 78.3852 81.218 73.2862 77.8048 520.38万 -0.74%
2023-07-15 73.5523 79.3171 72.698 78.4578 744.08万 6.67%
2023-07-14 72.5964 74.6286 70.5951 73.5285 485.18万 1.28%
2023-07-13 77.4951 79.7561 70.3105 72.6488 1207.15万 -6.25%
2023-07-11 56.8001 80.1413 54.7117 76.3464 3942.29万 34.41%
2023-07-10 56.4069 58.8048 55.3345 56.7955 178.31万 0.69%
2023-07-09 55.7742 58.9768 55.1213 56.4065 203.59万 1.13%
2023-07-08 58.2161 58.4139 53.5263 55.6968 434.26万 -4.33%
2023-07-07 62.4644 67.0585 56.5852 58.2459 715.47万 -6.75%
2023-07-05 61.2927 64.4561 58.299 61.9951 492.13万 1.15%
2023-07-04 54.0427 62.4028 53.6478 61.2422 896.82万 13.32%
2023-07-03 52.6129 56.4472 51.7148 54.0425 207.66万 2.72%
2023-07-02 49.9992 52.886 49.6396 52.6205 141.22万 5.24%
2023-07-01 52.8151 53.3173 49.3183 49.8836 250.27万 -5.55%
2023-06-30 52.7104 55.4164 50.6037 52.8196 215.21万 0.21%
2023-06-28 54.3252 60.0384 53.0309 53.4181 504.73万 -1.67%
2023-06-26 47.7219 62.7935 46.8222 52.6148 1077.47万 10.25%
2023-06-25 45.9811 50.4898 45.7268 47.7168 355.58万 3.77%
2023-06-22 42.5919 45.182 42.4906 44.6795 136.93万 4.9%
2023-06-21 43.1393 43.788 42.1268 42.5106 83.94万 -1.46%
2023-06-19 42.81 43.2671 42.0341 42.5187 65.43万 -0.68%
2023-06-18 41.9599 45.0254 41.83 42.8045 112.36万 2.01%
2023-06-17 40.4433 42.4221 40.0328 41.9593 124.66万 3.75%
2023-06-16 43.4315 43.5009 40.4318 40.4384 111.72万 -6.89%
2023-06-15 42.0092 43.968 41.9143 43.4307 93.26万 3.38%
2023-06-14 42.6075 44.151 41.9436 42.0213 114.55万 -1.38%
2023-06-13 44.1987 45.0117 42.2214 42.6091 108.25万 -3.6%
2023-06-12 45.1527 47.2549 43.9479 44.1997 178.15万 -2.11%
2023-06-11 54.4118 57.3462 43.6348 44.9295 697.17万 -17.43%
2023-06-10 48.3319 58.2249 47.7644 54.3273 838.46万 12.4%
2023-06-09 47.9195 48.5018 47.0668 48.3323 89.26万 0.86%
2023-06-08 49.8044 52.0169 47.7918 47.92 127.53万 -3.78%
2023-06-07 51.2091 51.2091 48.0029 49.7671 147.86万 -2.82%
2023-06-06 56.8224 57.0379 50.9233 50.9233 157.08万 -10.38%
2023-06-05 56.0833 57.4376 55.432 56.8851 73.76万 1.43%
2023-06-04 56.223 57.1155 55.742 56.0818 72.23万 -0.25%
2023-06-03 56.0953 56.8236 55.3308 56.2262 55.62万 0.23%
2023-06-02 55.1339 56.2743 54.944 56.0967 80.3万 1.75%
2023-06-01 57.8193 58.3924 55.001 55.1286 110.88万 -4.65%
2023-05-31 58.7419 59.0534 57.6327 57.8227 93.78万 -1.56%
2023-05-30 57.8272 59.6057 57.7338 58.731 128.24万 1.56%
2023-05-29 58.7051 59.1998 57.66 57.8615 114.13万 -1.44%
2023-05-28 58.9334 60.5214 58.2034 58.693 145.79万 -0.41%
2023-05-27 56.8 60.2468 56.5084 58.9199 164.82万 3.73%
2023-05-26 55.8947 57.797 55.2958 56.7899 114.5万 1.6%
2023-05-25 58.2057 61.5617 55.5421 55.8248 331.13万 -4.09%
2023-05-24 57.7411 59.8088 57.6849 58.2516 172.73万 0.88%
2023-05-23 58.7518 58.8123 57.0658 57.7563 145.43万 -1.69%
2023-05-22 63.0811 64.9815 58.6247 58.7075 482.18万 -6.93%
2023-05-21 57.4991 66.1788 56.8625 62.8345 1119.24万 9.28%
2023-05-20 57.2968 58.3184 56.2792 57.5114 158.52万 0.37%
2023-05-19 56.3257 60.5741 56.2551 57.2862 221.57万 1.71%
2023-05-18 57.8746 58.689 56.2948 56.3027 134.04万 -2.72%
2023-05-17 59.7786 59.8876 57.5324 57.863 137.6万 -3.2%
2023-05-16 59.4743 60.9575 58.4913 59.7954 132.96万 0.54%
2023-05-15 58.3399 59.4968 57.9154 59.4968 104.7万 1.98%
2023-05-14 58.8619 59.6907 57.64 58.327 149.9万 -0.91%
2023-05-13 58.0994 59.147 55.0911 58.8423 232.54万 1.28%
2023-05-12 63.0554 63.31 57.3496 58.1222 220.04万 -7.82%
2023-05-11 61.8007 64.3351 61.5189 63.0743 148.9万 2.06%
2023-05-10 63.5793 63.6979 60.4411 61.8361 271.15万 -2.74%
2023-05-06 71.4218 74.1254 70.3783 72.8507 436.79万 2%
2023-05-05 71.9794 73.4702 71.141 71.4978 212.38万 -0.67%
2023-05-04 74.2506 75.0638 70.0517 72.035 464.56万 -2.98%
2023-05-03 73.1452 75.4133 71.8039 74.4221 270.73万 1.75%
2023-05-02 78.6405 79.3105 72.7207 73.1539 303.03万 -6.98%
2023-05-01 78.9964 80.0928 77.544 78.6297 263.69万 -0.46%
2023-04-30 77.9225 80.7215 77.0216 79.0238 348.21万 1.41%
2023-04-29 80.0864 83.3508 76.7854 77.9103 748.03万 -2.72%
2023-04-28 72.2953 86.319 71.8471 80.0363 2887.31万 10.71%
2023-04-27 68.7776 72.9918 68.7118 72.3626 258.31万 5.21%
2023-04-26 71.4721 72.0172 68.6513 68.7651 275.44万 -3.79%
2023-04-25 72.322 73.4814 68.8015 71.3947 406.86万 -1.28%
2023-04-24 75.4412 78.4991 72.2142 72.228 446.34万 -4.26%
2023-04-23 73.8851 78.7538 69.2413 75.3571 744.48万 1.99%
2023-04-22 75.2804 75.7055 73.6862 73.8722 290.63万 -1.87%
2023-04-21 79.3525 80.1236 75.2109 75.2109 385.45万 -5.22%
2023-04-20 82.5248 86.801 77.5979 79.3336 607.69万 -3.87%
2023-04-19 78.9355 82.7381 78.7799 82.4893 481.66万 4.5%
2023-04-18 83.7374 84.0484 77.3917 78.8818 472.58万 -5.8%
2023-04-17 83.9684 84.3235 82.7205 83.8251 294.17万 -0.17%
2023-04-16 81.942 86.7513 81.7658 83.9651 445.2万 2.47%
2023-04-15 80.5366 88.2336 79.8479 81.8674 576.19万 1.65%
2023-04-14 78.7961 80.9696 78.2521 80.5906 257.33万 2.28%
2023-04-13 81.095 81.2833 77.6259 78.8171 344.86万 -2.81%
2023-04-12 79.8944 83.4082 79.718 81.0431 401.89万 1.44%
2023-04-11 82.4369 83.5562 79.1456 79.8277 537.91万 -3.17%
2023-04-10 83.7456 85.0452 82.034 82.4358 328.61万 -1.56%
2023-04-09 84.2778 84.3842 83.2578 83.7422 203.44万 -0.64%
2023-04-08 86.0116 86.2837 83.6302 84.2606 350.08万 -2.04%
2023-04-07 86.7742 87.7206 85.4525 86.0279 371.31万 -0.86%
2023-04-06 87.4241 89.3323 86.2052 86.7533 368.06万 -0.77%
2023-04-05 86.4549 88.3779 86.0518 87.4262 509.16万 1.12%
2023-04-04 87.0434 87.845 86.1367 86.3771 450.82万 -0.77%
2023-04-03 90.1434 91.8217 86.5709 86.9828 461.1万 -3.51%
2023-04-02 88.3399 94.5522 87.5997 90.2926 606.53万 2.21%
2023-04-01 86.6772 89.1666 85.2536 88.3893 480.01万 1.98%
2023-03-31 88.0852 90.3317 85.2664 86.6748 558.53万 -1.6%
2023-03-30 85.8844 91.4468 85.0682 88.1466 610.91万 2.63%
2023-03-29 88.8238 90.0787 84.9272 85.8071 588.1万 -3.4%
2023-03-28 96.0212 101.28 86.5693 88.7312 1484.77万 -7.59%
2023-03-27 87.9061 105.15 85.1067 96.1396 1934.29万 9.37%
2023-03-26 86.2346 88.7656 83.7852 88.0989 554.73万 2.16%
2023-03-25 89.5601 90.6387 85.9764 86.259 544.11万 -3.69%
2023-03-24 85.1743 89.8186 83.0348 89.5507 739.04万 5.14%
2023-03-23 90.7223 91.323 84.369 85.1956 673.93万 -6.09%
2023-03-22 90.2223 91.6576 86.7837 90.7032 633.36万 0.53%
2023-03-21 89.9967 92.5579 86.536 90.2628 667.46万 0.3%
2023-03-20 90.2954 92.4204 88.013 90.0476 619.49万 -0.27%
2023-03-19 88.9299 95.75 88.4913 90.1968 884.5万 1.42%
2023-03-18 87.5634 93.2867 86.9274 88.9274 765.48万 1.56%
2023-03-17 88.1089 88.9197 84.2495 87.5828 888.58万 -0.6%
2023-03-16 101.86 101.86 87.3581 88.2782 1076.79万 -13.33%
2023-03-15 88.3231 103.84 86.8356 100.98 1790.43万 14.33%
2023-03-14 77.4106 90.5454 76.8247 88.5298 1116.85万 14.36%
2023-03-13 76.0695 80.2177 73.4651 77.4629 557.71万 1.83%
2023-03-12 83.6341 89.0754 75.6789 75.903 886.85万 -9.24%
2023-03-11 91.5055 93.2178 76.1674 83.6253 1180.34万 -8.61%
2023-03-10 97.1099 97.1146 89.9093 91.5733 720.91万 -5.7%
2023-03-09 96.6433 101.95 93.8866 96.9504 1159.58万 0.32%
2023-03-08 100.37 101.74 92.8642 96.4855 750.28万 -3.87%
2023-03-07 102.71 106.37 97.7952 100.21 1164.16万 -2.43%
2023-03-06 93.0372 103.45 89.9001 102.57 1183万 10.25%
2023-03-05 99.2164 104.67 92.0088 93.1784 1145.78万 -6.09%
2023-03-04 94.1721 114.33 87.6644 99.3832 2625.92万 5.53%
2023-03-03 98.521 100.42 92.9816 94.1705 533.52万 -4.42%
2023-03-02 99.4149 100.86 94.9127 98.6019 591.55万 -0.82%
2023-03-01 106.88 107.01 97.0075 99.3807 825.51万 -7.02%
2023-02-28 109.7 111.71 104.31 106.96 1597.92万 -2.5%
2023-02-27 114.6 127.77 104.46 109.64 5726.38万 -4.33%
2023-02-26 93.0097 120.37 88.5377 114.79 3058.7万 23.42%
2023-02-25 101.12 109.34 92.5083 92.5083 913.35万 -8.52%
2023-02-24 105.72 109.53 100.13 101.05 1062.5万 -4.42%
2023-02-23 97.2741 121.15 95.9409 105.2 4125.37万 8.15%
2023-02-22 101.76 106.5 93.3562 97.4186 2306.02万 -4.27%
2023-02-21 127.62 144.77 100.75 101.67 1.6亿 -20.33%
2023-02-20 66.3725 127.95 65.3708 126.43 7440.78万 90.49%
2023-02-19 66.1631 69.619 65.0619 66.3606 594.54万 0.3%
2023-02-18 61.5427 68.1109 59.8026 66.035 975.55万 7.3%
2023-02-17 58.0877 62.8434 58.0252 61.5699 515.23万 5.99%
2023-02-16 55.635 58.2439 55.635 58.0767 337.57万 4.39%
2023-02-15 53.6396 56.7155 52.8655 55.6713 289.53万 3.79%
2023-02-14 58.0619 58.4552 52.7 53.6482 401.73万 -7.6%
2023-02-13 59.3985 59.6312 57.7769 58.0531 298.5万 -2.27%
2023-02-12 57.6448 59.7062 57.14 59.4068 317.83万 3.06%
2023-02-11 61.621 61.634 56.2177 57.6202 415.29万 -6.49%
2023-02-10 58.7423 63.1774 57.3416 61.6282 546.45万 4.91%
2023-02-09 57.6869 60.4795 57.4075 58.7438 426.07万 1.83%
2023-02-08 55.5094 58.742 55.5094 57.6633 382.39万 3.88%
2023-02-07 56.7214 57.8484 54.5489 55.525 339.92万 -2.11%
2023-02-06 58.6637 59.1698 56.3405 56.7348 362.54万 -3.29%
2023-02-05 59.0457 59.7832 58.0417 58.6586 339.8万 -0.66%
2023-02-04 59.961 60.3835 57.9867 59.0613 311.59万 -1.5%
2023-02-03 56.6559 61.6548 56.4168 59.9351 436.66万 5.79%
2023-02-02 59.0761 60.4546 56.5742 56.6554 310.23万 -4.1%
2023-02-01 58.5069 59.3624 55.7869 59.0657 351.63万 0.96%
2023-01-31 63.412 64.2887 57.3006 58.5126 438.84万 -7.73%
2023-01-30 61.4013 63.4539 60.7945 63.4539 335.5万 3.34%
2023-01-29 59.2625 67.3688 59.2486 61.3921 632.99万 3.59%
2023-01-28 58.6761 59.5309 56.8995 59.2668 344.33万 1.01%
2023-01-27 55.699 59.8619 55.6757 58.612 409.59万 5.23%
2023-01-26 57.7675 58.3019 54.1607 55.7001 293.08万 -3.58%
2023-01-25 55.8865 59.5045 54.9233 57.7381 439.07万 3.31%
2023-01-24 55.2424 57.1746 53.0446 55.8875 394.16万 1.17%
2023-01-23 53.0694 55.5141 52.1535 55.2684 297.7万 4.14%
2023-01-22 50.9604 54.3567 50.9184 53.0672 296.9万 4.13%
2023-01-21 50.0031 51.2214 49.8801 50.9748 316.44万 1.94%
2023-01-20 53.9071 53.9338 49.5919 49.9656 303.83万 -7.31%
2023-01-19 55.5773 56.3203 53.5841 53.9223 265.79万 -2.98%
2023-01-18 54.2275 56.4786 54.055 55.5656 278.41万 2.47%
2023-01-17 54.7479 56.1625 53.1479 54.2291 420.41万 -0.95%
2023-01-16 54.8645 55.2722 53.3546 54.7275 292.36万 -0.25%
2023-01-15 51.26 56.6538 50.6881 54.8694 428.63万 7.04%
2023-01-14 48.8266 51.5891 48.826 51.2594 278.22万 4.98%
2023-01-13 47.9452 49.9808 47.798 48.8395 363.24万 1.87%
2023-01-12 48.2239 49.5433 47.9452 47.9504 303.41万 -0.57%
2023-01-11 48.954 49.5457 47.3622 48.2355 274.76万 -1.47%
2023-01-10 47.274 49.155 46.8614 48.944 254.52万 3.53%
2023-01-09 46.7912 47.2961 46.7391 47.2477 216.77万 0.98%
2023-01-08 46.3603 46.8641 46.3603 46.7754 206.27万 0.9%
2023-01-07 46.5433 46.885 45.8439 46.4403 226.76万 -0.22%
2023-01-06 46.6852 47.2545 46.127 46.567 219.85万 -0.25%
2023-01-05 45.7297 47.153 45.4826 46.6886 218.87万 2.1%
2023-01-04 46.1123 46.3793 45.7061 45.7453 197.36万 -0.8%
2023-01-03 45.212 46.1414 45.0176 46.1284 243.21万 2.03%
2023-01-02 45.3909 45.6199 44.7835 45.2059 206.27万 -0.41%
2023-01-01 44.6521 45.4775 44.4347 45.3913 195.59万 1.66%

回顶部