scrt币今日最新价格 实时

$ 0.302967 涨幅：+2.43%
更新时间：2024-07-01 06:05:04

24H最高/最低价格

H：¥2.4439 / $0.336293
L：¥2.3131 / $0.318291

2022年最高价格/最低价格

H：¥72.57 / $9.99 (2022-01-20)
L：¥4.12 / $0.57 (2022-11-15)

历史最高/最低价格

H：¥75.43 / $10.38
L：¥1.7344 / $0.238656

Secret交易平台推荐

欧易OKX 币安Binance
scrt走势图加载中...
  • scrt币历史价格表
  • scrt币概况
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
2022-12-30 0.6146 0.629 0.5973 0.6072 136.4万 -1.2%
2022-12-29 0.6366 0.641 0.611 0.6146 69.12万 -3.46%
2022-12-28 0.6392 0.6573 0.6338 0.6367 87.8万 -0.39%
2022-12-27 0.6233 0.6431 0.6162 0.6392 56.25万 2.55%
2022-12-26 0.6361 0.6398 0.6202 0.6231 29.18万 -2.04%
2022-12-25 0.6274 0.6512 0.6266 0.636 61.89万 1.37%
2022-12-24 0.6113 0.6437 0.6105 0.6276 67.92万 2.67%
2022-12-23 0.6482 0.6485 0.6108 0.6114 118.35万 -5.68%
2022-12-22 0.6719 0.6974 0.6289 0.6483 272.29万 -3.51%
2022-12-21 0.6135 0.7308 0.591 0.6719 595.89万 9.52%
2022-12-20 0.6089 0.6194 0.6034 0.6135 46.59万 0.76%
2022-12-19 0.6134 0.6347 0.6081 0.6089 73万 -0.73%
2022-12-18 0.641 0.6416 0.5944 0.6134 102.06万 -4.31%
2022-12-17 0.6972 0.6985 0.6377 0.6406 105.26万 -8.12%
2022-12-16 0.7266 0.7299 0.6829 0.6985 104.76万 -3.87%
2022-12-15 0.7217 0.7335 0.7149 0.7266 69.27万 0.68%
2022-12-14 0.742 0.7432 0.6827 0.7218 164.09万 -2.72%
2022-12-13 0.7965 0.8037 0.7304 0.743 134.95万 -6.72%
2022-12-12 0.7935 0.8503 0.7867 0.7965 621.41万 0.38%
2022-12-11 0.7958 0.8197 0.7819 0.7935 266.42万 -0.29%
2022-12-10 0.786 0.8122 0.7811 0.7946 134.13万 1.09%
2022-12-09 0.7811 0.8083 0.767 0.786 172.84万 0.63%
2022-12-08 0.8002 0.8301 0.7674 0.7811 286.22万 -2.39%
2022-12-07 0.8183 0.825 0.7932 0.8002 134.27万 -2.21%
2022-12-06 0.8241 0.8557 0.8164 0.8183 136.18万 -0.7%
2022-12-05 0.8409 0.8521 0.8127 0.8231 143.79万 -2.12%
2022-12-04 0.8553 0.8661 0.8245 0.8434 183.85万 -1.39%
2022-12-03 0.802 0.8605 0.7962 0.8548 238.31万 6.58%
2022-12-02 0.8021 0.8448 0.7759 0.802 299.79万 -0.01%
2022-12-01 0.8082 0.8122 0.7646 0.802 324.49万 -0.77%
2022-11-30 0.8344 0.857 0.7732 0.8082 548.99万 -3.14%
2022-11-29 0.7668 0.8623 0.7307 0.835 709.1万 8.89%
2022-11-28 0.7858 0.9403 0.7368 0.7668 2297.93万 -2.42%
2022-11-27 0.6687 0.8558 0.6687 0.7891 1239.41万 18.01%
2022-11-26 0.7058 0.7086 0.6488 0.6693 255.62万 -5.17%
2022-11-25 0.6711 0.7166 0.6647 0.7061 248.61万 5.22%
2022-11-24 0.6313 0.8351 0.6172 0.6744 1423.02万 6.83%
2022-11-23 0.6159 0.6323 0.5803 0.6308 315.51万 2.42%
2022-11-22 0.6799 0.6972 0.5878 0.615 403.06万 -9.55%
2022-11-21 0.729 0.7399 0.6721 0.6795 384.55万 -6.79%
2022-11-20 0.819 0.8285 0.7228 0.729 620.34万 -10.99%
2022-11-19 0.7884 0.9551 0.7818 0.8191 1531.37万 3.89%
2022-11-18 0.8834 0.9547 0.7543 0.7872 2691.7万 -10.89%
2022-11-17 0.6441 1.1757 0.6315 0.8812 5639.12万 36.81%
2022-11-16 0.6127 0.6466 0.607 0.6441 119.78万 5.12%
2022-11-15 0.6561 0.7068 0.5666 0.6124 324.44万 -6.66%
2022-11-14 0.6863 0.6916 0.6486 0.6561 88.9万 -4.4%
2022-11-13 0.684 0.7098 0.6555 0.6863 167.99万 0.34%
2022-11-12 0.7712 0.7841 0.6713 0.6823 277.13万 -11.53%
2022-11-11 0.7118 0.8078 0.6533 0.7707 537.93万 8.27%
2022-11-10 0.858 0.9026 0.7103 0.7116 875.64万 -17.06%
2022-11-09 0.9358 0.9476 0.8367 0.8581 254.29万 -8.3%
2022-11-08 0.9666 0.967 0.9171 0.9359 123.55万 -3.18%
2022-11-07 0.9843 0.9979 0.9548 0.9668 89.02万 -1.78%
2022-11-06 0.958 1.0042 0.9448 0.9849 161.5万 2.81%
2022-11-05 0.9149 0.9795 0.9132 0.958 207.11万 4.71%
2022-11-04 0.8922 0.9164 0.8718 0.9136 157.23万 2.4%
2022-11-03 0.9049 0.9164 0.8912 0.8922 53.39万 -1.4%
2022-11-02 0.9119 0.917 0.9023 0.9049 56.36万 -0.77%
2022-11-01 0.9206 0.9373 0.9057 0.911 120.85万 -1.04%
2022-10-31 0.9391 0.9551 0.9206 0.9207 73.91万 -1.96%
2022-10-30 0.9375 0.9575 0.9345 0.9392 103.53万 0.18%
2022-10-29 0.9117 0.9488 0.8931 0.9376 187.72万 2.84%
2022-10-28 0.9085 0.9242 0.8913 0.9114 133.11万 0.32%
2022-10-27 0.8819 0.9244 0.8774 0.9085 172.79万 3.02%
2022-10-26 0.8603 0.8824 0.8462 0.8819 63.61万 2.51%
2022-10-25 0.8652 0.8811 0.8483 0.8603 75.14万 -0.57%
2022-10-24 0.8778 0.8816 0.8643 0.8654 39.06万 -1.41%
2022-10-23 0.8726 0.8792 0.865 0.8778 66.53万 0.6%
2022-10-22 0.8766 0.8766 0.8309 0.874 135.88万 -0.3%
2022-10-21 0.8827 0.8835 0.8493 0.8766 85.32万 -0.69%
2022-10-20 0.903 0.9074 0.8756 0.8828 90.89万 -2.24%
2022-10-19 0.9443 0.9453 0.8984 0.9032 108.46万 -4.35%
2022-10-18 0.9361 0.9539 0.9338 0.9443 68.4万 0.88%
2022-10-17 0.9162 0.9607 0.9154 0.9375 130.19万 2.32%
2022-10-16 0.9004 0.9178 0.8931 0.9171 69.89万 1.85%
2022-10-15 0.8648 0.9226 0.864 0.9004 131.29万 4.12%
2022-10-14 0.8768 0.9071 0.8327 0.8649 238.51万 -1.36%
2022-10-13 0.8832 0.8898 0.8679 0.8768 61.33万 -0.72%
2022-10-12 0.9111 0.9137 0.8665 0.8832 93.63万 -3.06%
2022-10-11 0.9258 0.9265 0.9057 0.911 59.49万 -1.6%
2022-10-10 0.9352 0.9364 0.92 0.9258 33.8万 -1.01%
2022-10-09 0.939 0.9393 0.9275 0.9352 52.91万 -0.4%
2022-10-08 0.952 1.0113 0.9272 0.9389 286万 -1.38%
2022-10-07 0.9176 0.9581 0.9166 0.9526 95.36万 3.81%
2022-10-06 0.9557 0.9621 0.9108 0.9176 102.57万 -3.99%
2022-10-05 0.9237 0.977 0.9232 0.9558 118.52万 3.48%
2022-10-04 0.9153 0.9317 0.9027 0.9237 94.65万 0.92%
2022-10-03 0.9442 0.9443 0.9113 0.9152 74.43万 -3.07%
2022-10-02 0.9566 0.9645 0.9373 0.9441 65.38万 -1.31%
2022-10-01 0.9575 0.9747 0.9505 0.9565 110.61万 -0.1%
2022-09-30 0.9592 0.9654 0.9417 0.9608 121.79万 0.17%
2022-09-29 0.9768 0.9778 0.925 0.9599 153.32万 -1.73%
2022-09-28 0.9617 1.0076 0.9536 0.9768 149.32万 1.57%
2022-09-27 0.9691 0.9758 0.9441 0.9608 118.02万 -0.86%
2022-09-26 0.9959 1.0014 0.9558 0.9692 107.32万 -2.68%
2022-09-25 0.9696 1.0087 0.9618 0.9963 94.16万 2.75%
2022-09-24 0.9723 1.0131 0.954 0.9697 141.32万 -0.27%
2022-09-23 0.991 1.0269 0.9398 0.9723 216.04万 -1.89%
2022-09-22 1.0142 1.0169 0.9746 0.991 159.06万 -2.29%
2022-09-21 1.0202 1.0478 0.9922 1.0143 142.67万 -0.58%
2022-09-20 1.0405 1.0457 0.9734 1.0181 210.27万 -2.15%
2022-09-19 1.0602 1.082 1.0361 1.0408 97.35万 -1.83%
2022-09-18 1.0386 1.0713 1.0186 1.0598 124.51万 2.04%
2022-09-17 1.0392 1.0644 1.0188 1.0388 147.85万 -0.04%
2022-09-16 1.0709 1.0913 1.027 1.0392 168.91万 -2.96%
2022-09-15 1.0758 1.091 1.0472 1.0705 153.34万 -0.49%
2022-09-14 1.1641 1.1824 1.0711 1.0754 268.73万 -7.62%
2022-09-13 1.2038 1.2229 1.138 1.1619 301.36万 -3.48%
2022-09-12 1.1625 1.2244 1.1563 1.2037 217.47万 3.54%
2022-09-11 1.214 1.2392 1.1528 1.1623 430.36万 -4.26%
2022-09-10 1.0889 1.5197 1.0574 1.2109 1728.95万 11.2%
2022-09-09 1.0343 1.1205 1.0313 1.0884 352.22万 5.23%
2022-09-08 1.0948 1.098 1.0161 1.0343 352.06万 -5.53%
2022-09-07 1.0282 1.0949 1.0119 1.0948 214.08万 6.48%
2022-09-06 1.0409 1.0591 1.0141 1.0282 114.99万 -1.22%
2022-09-05 1.0607 1.0662 1.0196 1.0409 146万 -1.87%
2022-09-04 1.1152 1.1167 1.0546 1.061 132.96万 -4.86%
2022-09-03 1.0792 1.1173 1.0725 1.1161 145.64万 3.42%
2022-09-02 1.1252 1.1534 1.0721 1.0795 180.09万 -4.06%
2022-09-01 1.1238 1.159 1.0881 1.1244 226.5万 0.05%
2022-08-31 1.1642 1.1752 1.1083 1.1237 143.1万 -3.48%
2022-08-30 1.1588 1.172 1.1197 1.1642 145.54万 0.47%
2022-08-29 1.1447 1.1607 1.1108 1.1607 132.36万 1.4%
2022-08-28 1.2164 1.2164 1.1191 1.1463 237.69万 -5.76%
2022-08-27 1.2835 1.349 1.1964 1.2164 656.13万 -5.23%
2022-08-26 1.1898 1.2901 1.165 1.2833 339.89万 7.86%
2022-08-25 1.1929 1.2139 1.1526 1.1896 184.71万 -0.28%
2022-08-24 1.1371 1.2096 1.1175 1.1929 185.26万 4.91%
2022-08-23 1.1894 1.197 1.1006 1.1372 175.56万 -4.39%
2022-08-22 1.176 1.1997 1.0937 1.1876 216.34万 0.99%
2022-08-21 1.1179 1.2329 1.0925 1.176 352.8万 5.2%
2022-08-20 1.2723 1.3232 1.0845 1.1188 370.28万 -12.06%
2022-08-19 1.2251 1.3242 1.2177 1.2756 327.63万 4.12%
2022-08-18 1.3195 1.3479 1.2183 1.2253 282.2万 -7.14%
2022-08-17 1.3585 1.3611 1.29 1.3195 261.19万 -2.87%
2022-08-16 1.4228 1.4439 1.3137 1.3573 442.69万 -4.6%
2022-08-15 1.5432 1.5914 1.4075 1.4227 1544.54万 -7.81%
2022-08-14 1.2767 1.5617 1.2672 1.5413 2267.36万 20.73%
2022-08-13 1.2816 1.3062 1.2366 1.2767 236.71万 -0.38%
2022-08-12 1.2918 1.326 1.2503 1.2829 318.1万 -0.69%
2022-08-11 1.1937 1.3086 1.185 1.2918 293.57万 8.22%
2022-08-10 1.3483 1.3657 1.1706 1.1937 676.03万 -11.47%
2022-08-09 1.1917 1.4614 1.1858 1.355 2070.41万 13.7%
2022-08-08 1.1587 1.25 1.1245 1.192 500.47万 2.87%
2022-08-07 1.1108 1.161 1.1067 1.1609 179.35万 4.51%
2022-08-06 1.0694 1.1484 1.0553 1.1107 257.61万 3.86%
2022-08-05 1.0775 1.09 1.0487 1.0694 191.19万 -0.75%
2022-08-04 1.06 1.0899 1.0444 1.0775 232.38万 1.65%
2022-08-03 1.0763 1.0857 1.0309 1.0601 215.76万 -1.51%
2022-08-02 1.1151 1.1253 1.0406 1.0751 267.44万 -3.59%
2022-08-01 1.1702 1.1753 1.102 1.1162 336.48万 -4.61%
2022-07-31 1.1756 1.1761 1.137 1.1703 321.28万 -0.45%
2022-07-30 1.1865 1.2769 1.1487 1.1761 456.86万 -0.88%
2022-07-29 1.0926 1.1924 1.0764 1.1865 287.22万 8.59%
2022-07-28 1.002 1.1453 0.9945 1.0937 292.27万 9.15%
2022-07-27 1.0785 1.0871 1.0019 1.002 134.7万 -7.09%
2022-07-26 1.1531 1.1663 1.0646 1.0774 142.53万 -6.56%
2022-07-25 1.1389 1.1638 1.1086 1.1532 136.56万 1.26%
2022-07-24 1.1766 1.1875 1.1286 1.139 167.73万 -3.2%
2022-07-23 1.1764 1.2332 1.174 1.1766 201.31万 0.02%
2022-07-22 1.2487 1.2488 1.1283 1.1764 385.42万 -5.79%
2022-07-21 1.2982 1.3505 1.2071 1.2475 672.46万 -3.91%
2022-07-20 1.2461 1.2992 1.242 1.2992 444.78万 4.26%
2022-07-19 1.1803 1.3456 1.1661 1.2776 973.63万 8.24%
2022-07-17 1.0835 1.1324 1.0403 1.1085 315.51万 2.31%
2022-07-16 1.0043 1.1327 0.9896 1.0771 719.23万 7.25%
2022-07-15 0.9766 1.0348 0.9429 1.003 436.27万 2.7%
2022-07-14 1.0032 0.9761 0.9466 0.9756 658.87万 -2.75%
2022-07-13 1.0102 1.1935 0.9 0.9943 2287.77万 -1.57%
2022-07-12 1.0102 1.0973 0.9028 0.9377 722.7万 -7.18%
2022-07-11 1.0102 1.0459 0.9261 0.932 101.69万 -7.74%
2022-07-10 1.0102 1.0459 0.9632 0.9873 82.8万 -2.27%
2022-07-09 0.9821 1.0459 0.9632 0.993 187.03万 1.11%
2022-07-08 0.9599 0.989 0.951 0.9821 116.49万 2.31%
2022-07-07 0.9649 0.9676 0.9244 0.9599 120.63万 -0.52%
2022-07-06 0.9547 1.029 0.9476 0.9658 132.15万 1.16%
2022-07-05 0.9387 0.9575 0.9211 0.9547 85.6万 1.7%
2022-07-04 0.9428 0.9679 0.9139 0.9386 101.84万 -0.45%
2022-07-03 0.9077 1.0325 0.9077 0.9428 344.64万 3.87%
2022-07-02 0.8913 0.9379 0.879 0.9093 147.98万 2.02%
2022-07-01 0.9613 0.9696 0.8755 0.8917 173.25万 -7.24%
2022-06-30 1.0458 1.0458 0.9537 0.9613 198.08万 -8.08%
2022-06-29 1.0887 1.0912 1.0448 1.0448 124.47万 -4.03%
2022-06-28 1.1125 1.1189 1.0864 1.0887 111.75万 -2.14%
2022-06-27 1.0791 1.135 1.0789 1.1125 121.16万 3.1%
2022-06-26 1.0247 1.1214 1.0188 1.0796 277.21万 5.36%
2022-06-25 0.989 1.0369 0.9856 1.0247 135.3万 3.61%
2022-06-24 0.9661 1.0141 0.959 0.9889 180.52万 2.36%
2022-06-23 1.0108 1.0167 0.9593 0.9663 156.45万 -4.4%
2022-06-22 0.987 1.02 0.9562 1.0113 268.64万 2.46%
2022-06-21 0.9297 0.9949 0.9176 0.987 334万 6.16%
2022-06-20 0.9004 0.9363 0.8648 0.9301 365.13万 3.3%
2022-06-19 0.952 0.9555 0.8916 0.9004 138.1万 -5.42%
2022-06-18 0.9789 0.994 0.9439 0.9521 249.08万 -2.74%
2022-06-17 0.982 1.0446 0.9497 0.9799 404.49万 -0.21%
2022-06-16 0.9923 1.0017 0.9392 0.9821 530.31万 -1.03%
2022-06-15 0.9696 1.0088 0.9194 0.9923 611.01万 2.34%
2022-06-14 1.0916 1.1145 0.9317 0.9701 484.22万 -11.13%
2022-06-13 1.1334 1.1621 1.03 1.0925 281.25万 -3.61%
2022-06-12 1.2915 1.2928 1.1293 1.1337 277.88万 -12.22%
2022-06-11 1.3042 1.3182 1.2697 1.291 241.94万 -1.01%
2022-06-10 1.3162 1.3837 1.2944 1.3045 343.37万 -0.89%
2022-06-09 1.2929 1.3284 1.2717 1.3162 344.6万 1.8%
2022-06-08 1.4524 1.4538 1.2782 1.2924 348.82万 -11.02%
2022-06-07 1.4151 1.494 1.4122 1.4526 197.6万 2.65%
2022-06-06 1.4646 1.4672 1.4025 1.4153 167.6万 -3.37%
2022-06-05 1.4916 1.4977 1.4445 1.4646 179.52万 -1.81%
2022-06-04 1.5686 1.5911 1.4823 1.491 229.81万 -4.95%
2022-06-03 1.6684 1.6714 1.5253 1.5693 365.24万 -5.94%
2022-06-02 1.6775 1.7217 1.6275 1.6678 590.25万 -0.58%
2022-06-01 1.6696 1.7344 1.6418 1.6774 320.85万 0.47%
2022-05-31 1.5337 1.6836 1.5334 1.6704 281.39万 8.91%
2022-05-30 1.6485 1.6516 1.4743 1.5337 385.27万 -6.96%
2022-05-29 1.7167 1.718 1.6069 1.646 233.58万 -4.12%
2022-05-28 1.8091 1.8327 1.6792 1.7166 237.99万 -5.11%
2022-05-27 1.9569 1.9678 1.7273 1.8095 360.81万 -7.53%
2022-05-26 1.9825 2.0877 1.9476 1.9569 612万 -1.29%
2022-05-25 2.016 2.0247 1.9218 1.9849 389.49万 -1.54%
2022-05-24 1.969 2.0332 1.9572 2.016 225.43万 2.39%
2022-05-23 1.9663 1.9957 1.9494 1.9689 185.41万 0.13%
2022-05-22 1.9661 1.9696 1.939 1.9673 174.44万 0.06%
2022-05-21 1.977 2.0181 1.9555 1.9673 310.66万 -0.49%
2022-05-20 1.9364 1.9849 1.8884 1.9781 390.61万 2.15%
2022-05-19 1.9479 2.0157 1.8951 1.9368 303.23万 -0.57%
2022-05-18 1.8845 1.9963 1.864 1.9478 275.14万 3.36%
2022-05-17 1.9438 2.0885 1.8738 1.8839 353.05万 -3.08%
2022-05-16 1.7503 1.9751 1.7471 1.9472 268.54万 11.25%
2022-05-15 2.0246 2.0295 1.7478 1.7506 359.53万 -13.53%
2022-05-14 1.7947 2.0795 1.7266 2.0229 730.36万 12.72%
2022-05-13 2.1546 2.2069 1.6714 1.7914 1081.88万 -16.86%
2022-05-12 2.8825 2.9317 2.0031 2.1561 806.42万 -25.2%
2022-05-11 2.9226 2.991 2.5333 2.8826 1003.9万 -1.37%
2022-05-10 3.2448 3.2685 2.9142 2.9196 585.74万 -10.02%
2022-05-09 3.5081 3.513 3.2134 3.2447 390.08万 -7.51%
2022-05-08 3.5524 3.6172 3.4131 3.5074 768.33万 -1.27%
2022-05-07 3.5973 3.6623 3.4973 3.5523 541.69万 -1.25%
2022-05-06 3.7755 4.0742 3.5916 3.5998 755.89万 -4.65%
2022-05-05 3.8285 3.8404 3.665 3.7773 290.29万 -1.34%
2022-05-04 3.8454 3.8495 3.6591 3.8285 439.97万 -0.44%
2022-05-03 3.7565 3.9038 3.664 3.8468 601.54万 2.4%
2022-05-02 3.9977 4.1675 3.6172 3.7548 2060.06万 -6.08%
2022-05-01 4.2039 4.5649 3.9299 3.9979 2123.3万 -4.9%
2022-04-30 4.4883 4.5974 4.144 4.2039 1680.86万 -6.34%
2022-04-29 4.7802 5.0036 4.4464 4.4846 2010.55万 -6.18%
2022-04-28 4.119 4.9078 4.0261 4.7699 3944.43万 15.8%
2022-04-27 4.2222 4.4858 4.1125 4.1176 465.64万 -2.48%
2022-04-26 4.5255 4.5405 4.0656 4.2236 1038.12万 -6.67%
2022-04-25 4.6425 4.7193 4.4878 4.5256 511.24万 -2.52%
2022-04-24 4.7998 4.8639 4.571 4.6424 696.04万 -3.28%
2022-04-23 5.1185 5.1646 4.7942 4.7982 718.65万 -6.26%
2022-04-22 5.0303 5.2345 4.9894 5.118 601.98万 1.74%
2022-04-21 5.0018 5.1361 4.9304 5.0242 852.4万 0.45%
2022-04-20 4.5661 5.0113 4.5636 5.002 554.09万 9.55%
2022-04-19 4.8694 4.8738 4.4817 4.5661 513.38万 -6.23%
2022-04-18 4.8825 4.9157 4.7665 4.8691 306万 -0.27%
2022-04-17 4.9213 4.9676 4.8769 4.8823 326.04万 -0.79%
2022-04-16 4.9587 4.9854 4.8634 4.9212 481.29万 -0.76%
2022-04-15 5.14 5.2951 4.9524 4.9571 1324.32万 -3.56%
2022-04-14 4.8945 5.2207 4.7797 5.1392 1044.67万 5%
2022-04-13 4.8631 5.0866 4.6724 4.8931 2202.4万 0.62%
2022-04-12 5.3369 5.4659 4.8626 4.8637 1819.27万 -8.87%
2022-04-11 5.3955 5.4713 5.3051 5.3378 768.71万 -1.07%
2022-04-10 5.6213 5.6367 5.1539 5.3969 1312.61万 -3.99%
2022-04-09 5.651 5.7744 5.3968 5.6182 996.31万 -0.58%
2022-04-08 5.7851 5.8361 5.6023 5.6506 1136.21万 -2.32%
2022-04-07 6.1894 6.3334 5.7236 5.8021 1091.75万 -6.26%
2022-04-06 6.0823 6.3784 5.9875 6.1916 953.78万 1.8%
2022-04-05 6.4219 6.4782 6.0772 6.0786 1336.27万 -5.35%
2022-04-04 6.3199 6.8299 6.1456 6.4261 3193.24万 1.68%
2022-04-03 5.5174 6.7146 5.4731 6.3413 2896.32万 14.93%
2022-04-02 5.4037 5.5621 5.1599 5.5162 1144.47万 2.08%
2022-04-01 5.4235 5.6217 5.3471 5.4037 1105.4万 -0.37%
2022-03-31 5.4218 5.5109 5.2671 5.4304 1146.3万 0.16%
2022-03-30 5.3412 5.547 5.2131 5.4194 1427.34万 1.46%
2022-03-29 4.9934 5.4 4.9744 5.3415 1958.41万 6.97%
2022-03-28 4.7972 5.0434 4.7699 4.9936 793.36万 4.09%
2022-03-27 4.8157 4.8597 4.716 4.7972 378.99万 -0.38%
2022-03-26 5.003 5.003 4.8083 4.8205 838.2万 -3.65%
2022-03-25 4.7049 5.1043 4.6609 4.9898 1205.3万 6.06%
2022-03-24 4.7226 4.759 4.6009 4.7056 412.75万 -0.36%
2022-03-23 4.6199 4.8068 4.5766 4.7224 412.98万 2.22%
2022-03-22 4.5101 4.6498 4.4808 4.6199 379.3万 2.43%
2022-03-21 4.7243 4.7397 4.5057 4.5126 390.78万 -4.48%
2022-03-20 4.4307 4.7926 4.4282 4.7236 1245.16万 6.61%
2022-03-19 4.7185 4.7317 4.3746 4.4313 2320.37万 -6.09%
2022-03-18 4.5286 4.7588 4.4299 4.7192 1057.74万 4.21%
2022-03-17 4.4414 4.6383 4.3408 4.5285 1063.36万 1.96%
2022-03-16 4.5191 4.552 4.3408 4.4388 499.04万 -1.78%
2022-03-15 4.6584 4.6771 4.4202 4.5195 476.23万 -2.98%
2022-03-14 4.883 4.9856 4.5622 4.6551 789.34万 -4.67%
2022-03-13 4.7889 5.0027 4.6531 4.8689 1108.7万 1.67%
2022-03-12 4.4938 4.9464 4.391 4.7865 1686.21万 6.51%
2022-03-11 4.9392 4.9421 4.3737 4.492 1576.75万 -9.05%
2022-03-10 4.2366 5.0067 4.1522 4.9391 3142.61万 16.58%
2022-03-09 4.4955 4.5467 4.2045 4.2431 1023.99万 -5.61%
2022-03-08 4.5204 4.5791 4.2389 4.497 717.14万 -0.52%
2022-03-07 4.6033 4.7271 4.4649 4.5197 652.71万 -1.82%
2022-03-06 4.7221 4.7256 4.436 4.6026 695.26万 -2.53%
2022-03-05 4.8246 4.9492 4.6868 4.7177 1253.93万 -2.22%
2022-03-04 5.1019 5.2158 4.8184 4.8233 1104.03万 -5.46%
2022-03-03 5.3071 5.3769 5.0463 5.1013 1643.18万 -3.88%
2022-03-02 5.362 5.644 5.232 5.3071 1547.94万 -1.02%
2022-03-01 5.3694 5.3804 4.9577 5.3722 927.95万 0.05%
2022-02-28 5.519 5.5824 5.1773 5.3703 795.15万 -2.69%
2022-02-27 5.2222 5.5289 5.0672 5.5021 962.15万 5.36%
2022-02-26 4.5419 5.2229 4.4987 5.209 1303.17万 14.69%
2022-02-25 5.4536 5.5239 4.2302 4.5402 1227.54万 -16.75%
2022-02-24 5.306 5.604 5.2199 5.4534 677.68万 2.78%
2022-02-23 5.7632 5.8133 5.1149 5.3059 1136.9万 -7.93%
2022-02-22 5.6216 5.9165 5.5005 5.7581 887.21万 2.43%
2022-02-21 5.9798 6.0694 5.525 5.616 719.17万 -6.08%
2022-02-20 6.1368 6.2512 5.8912 5.9809 875.34万 -2.54%
2022-02-19 6.4443 6.5118 6.0287 6.1279 1481.35万 -4.91%
2022-02-18 6.4439 6.787 6.4195 6.4471 1087.31万 0.05%
2022-02-17 6.6433 6.8832 6.4246 6.439 1221.13万 -3.08%
2022-02-16 5.9754 6.6963 5.7761 6.6409 1401.2万 11.14%
2022-02-15 6.2021 6.2071 5.7136 5.9794 953.93万 -3.59%
2022-02-14 6.0529 6.3356 6.0335 6.2021 735.3万 2.46%
2022-02-13 6.9456 6.9633 6.0006 6.0593 1441.48万 -12.76%
2022-02-12 7.2557 7.2899 6.5588 6.9518 2251.42万 -4.19%
2022-02-11 6.4231 7.382 6.3978 7.2521 3711.15万 12.91%
2022-02-10 6.219 6.6375 6.1279 6.4168 1646.84万 3.18%
2022-02-09 6.7914 7.0046 6.1407 6.2173 2321.82万 -8.45%
2022-02-08 5.7217 6.8259 5.692 6.7822 1973.66万 18.53%
2022-02-07 5.7426 5.8517 5.516 5.7217 812.99万 -0.36%
2022-02-06 5.352 5.7472 5.3513 5.7425 958.33万 7.3%
2022-02-05 5.0344 5.4399 4.9207 5.3552 918.03万 6.37%
2022-02-04 5.0318 5.1386 4.7245 5.0384 1193.15万 0.13%
2022-02-03 5.1877 5.4645 5.0308 5.0308 893.67万 -3.02%
2022-02-02 5.2897 5.5202 5.064 5.1841 1148.91万 -2%
2022-02-01 5.4271 5.4503 4.9338 5.3086 950.71万 -2.18%
2022-01-31 5.6172 5.7788 5.3832 5.4276 996.95万 -3.38%
2022-01-30 5.5683 5.8274 5.4474 5.6175 1366.51万 0.88%
2022-01-29 5.9758 6.0031 5.2798 5.5669 1654.88万 -6.84%
2022-01-28 6.424 6.721 5.4025 5.9781 3357.66万 -6.94%
2022-01-27 5.6774 6.6431 5.6774 6.4263 2724.87万 13.19%
2022-01-26 4.9746 5.7456 4.8041 5.678 2291.42万 14.14%
2022-01-25 5.6023 5.7391 4.5479 4.9704 1434.98万 -11.28%
2022-01-24 5.4946 6.0405 5.3592 5.6023 1253.21万 1.96%
2022-01-23 7.1373 7.1816 4.8643 5.4816 2745.91万 -23.2%
2022-01-22 8.7719 8.9092 6.5638 7.1398 4397.26万 -18.61%
2022-01-21 9.6169 9.6597 8.35 8.7672 4468.2万 -8.84%
2022-01-20 8.9537 9.9859 8.4522 9.6579 4754.55万 7.86%
2022-01-19 9.0144 9.4732 8.4787 8.9639 2607.32万 -0.56%
2022-01-18 8.9304 9.5357 8.5551 9.013 1934.26万 0.92%
2022-01-17 8.306 9.45 8.3059 8.9705 1961.93万 8%
2022-01-16 8.2933 8.8902 7.8634 8.3311 3604.44万 0.46%
2022-01-15 6.4999 8.2992 6.4547 8.2992 3441.28万 27.68%
2022-01-14 6.5676 6.848 6.4051 6.4824 981.13万 -1.3%
2022-01-13 5.5715 6.7708 5.5699 6.5701 1271.93万 17.92%
2022-01-12 5.7048 6.0371 5.4044 5.5712 623.02万 -2.34%
2022-01-11 5.7568 6.2866 5.3421 5.7003 701.54万 -0.98%
2022-01-10 5.9513 6.1809 5.501 5.7575 995.71万 -3.26%
2022-01-09 6.6512 6.9655 5.9072 5.9395 1316.76万 -10.7%
2022-01-08 5.7785 6.8175 5.6368 6.6777 1795.91万 15.56%
2022-01-07 6.6542 6.7436 5.5601 5.7785 1343.36万 -13.16%
2022-01-06 6.964 7.2347 6.3559 6.6551 1151.04万 -4.44%
2022-01-05 6.7309 6.9883 6.2942 6.9577 2107.91万 3.37%
2022-01-04 5.8311 6.9661 5.6773 6.7384 1206.3万 15.56%
2022-01-03 5.6396 6.2054 5.5875 5.8333 931.36万 3.43%
2022-01-02 5.3439 5.7339 4.9101 5.6375 613.19万 5.49%
2022-01-01 5.027 5.3877 4.9851 5.3523 282.03万 6.47%

回顶部