sxp币今日最新价格 实时

$ 0.243688 涨幅：-1.10%
更新时间：2024-07-01 05:50:04

24H最高/最低价格

H：¥2.0547 / $0.282728
L：¥1.8975 / $0.261096

2020年最高价格/最低价格

H：¥35.94 / $4.95 (2020-08-15)
L：¥1.15 / $0.16 (2020-03-19)

历史最高/最低价格

H：¥42.08 / $5.79
L：¥1.1722 / $0.161303

SXP交易平台推荐

欧易OKX 币安Binance
sxp走势图加载中...
  • sxp币历史价格表
  • sxp币概况
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 0.7022 0.7168 0.6236 0.6236 2295.63万 -11.19%
2020-12-29 0.6962 0.7188 0.659 0.7029 2149.13万 0.96%
2020-12-28 0.6731 0.7095 0.6527 0.6969 2564.65万 3.54%
2020-12-27 0.7201 0.7325 0.659 0.6725 1791.77万 -6.61%
2020-12-26 0.6885 0.7571 0.6775 0.7202 2172.59万 4.6%
2020-12-25 0.7443 0.7602 0.5728 0.688 4449.4万 -7.56%
2020-12-24 0.8451 0.8535 0.7187 0.7585 3760.02万 -10.25%
2020-12-23 0.8579 0.869 0.8057 0.8463 1860.56万 -1.35%
2020-12-22 0.9269 0.9403 0.8353 0.8574 2470.43万 -7.5%
2020-12-21 0.9374 0.9442 0.9122 0.9264 1817.96万 -1.17%
2020-12-20 0.9072 0.9551 0.9026 0.9382 1954.16万 3.42%
2020-12-19 0.9432 0.9544 0.8995 0.9071 2392.76万 -3.83%
2020-12-18 0.9328 0.9787 0.8989 0.9438 4512.76万 1.18%
2020-12-17 0.8981 0.9525 0.8884 0.9347 4148.68万 4.08%
2020-12-16 0.8368 0.9049 0.8345 0.8986 2621.51万 7.39%
2020-12-15 0.8491 0.8639 0.8219 0.8365 1547.09万 -1.48%
2020-12-14 0.8363 0.8677 0.8265 0.851 2218.6万 1.76%
2020-12-13 0.8156 0.851 0.8032 0.8363 1291.62万 2.54%
2020-12-12 0.8353 0.8495 0.7992 0.8156 1376.79万 -2.36%
2020-12-11 0.8459 0.864 0.8237 0.8327 2026.35万 -1.56%
2020-12-10 0.8881 0.8937 0.7877 0.8462 2773.16万 -4.72%
2020-12-09 0.9109 0.9255 0.8716 0.8854 2019.98万 -2.8%
2020-12-08 0.899 0.9206 0.8883 0.9111 1392.43万 1.35%
2020-12-07 0.9064 0.9303 0.8851 0.8985 1614.93万 -0.87%
2020-12-06 0.9231 0.9242 0.855 0.9064 2168.06万 -1.81%
2020-12-05 0.9652 0.9687 0.905 0.9176 2377.6万 -4.93%
2020-12-04 0.9451 0.9758 0.938 0.9661 2492.68万 2.22%
2020-12-03 0.9731 0.9845 0.9226 0.945 4118.15万 -2.89%
2020-12-02 0.9606 1.0317 0.9301 0.9721 1.1亿 1.2%
2020-12-01 0.9506 1.0352 0.9172 0.9631 7292.9万 1.31%
2020-11-30 0.9776 0.9924 0.9317 0.9504 3064.01万 -2.78%
2020-11-29 0.9185 0.9799 0.9167 0.9726 2760.51万 5.89%
2020-11-28 0.9422 1.0342 0.8489 0.9185 7538.41万 -2.52%
2020-11-27 1.2065 1.2689 0.8269 0.9396 1.3亿 -22.12%
2020-11-26 1.0924 1.2681 1.0799 1.2068 8921.04万 10.47%
2020-11-25 1.0697 1.2332 1.0449 1.0949 1.0亿 2.36%
2020-11-24 1.0474 1.1127 1.0169 1.0732 6081.3万 2.46%
2020-11-23 1.0939 1.1455 0.9951 1.0452 6867.19万 -4.45%
2020-11-22 0.9821 1.1141 0.958 1.0983 5245.05万 11.83%
2020-11-21 0.9739 1.0204 0.9419 0.9869 3430.1万 1.33%
2020-11-20 0.9596 0.9834 0.9231 0.9779 2703.4万 1.91%
2020-11-19 1.035 1.0698 0.9366 0.959 5061.4万 -7.34%
2020-11-18 1.0089 1.133 0.9802 1.0368 5686.14万 2.77%
2020-11-17 0.9749 1.0398 0.8924 1.0107 6043.71万 3.67%
2020-11-16 0.9416 0.9915 0.9155 0.9786 2666.35万 3.93%
2020-11-15 0.938 0.9651 0.8874 0.9402 3105.23万 0.23%
2020-11-14 0.9215 0.9914 0.8868 0.9382 2959.94万 1.81%
2020-11-13 0.9859 0.9932 0.9039 0.9194 2260.81万 -6.75%
2020-11-12 0.96217126 1.03638269 0.96217126 0.98615019 3910.73万 2.49%
2020-11-11 0.91299674 1.0280681 0.89499116 0.96371061 4047.78万 5.55%
2020-11-10 1.04050806 1.04050806 0.91390514 0.91390514 4983.51万 -12.17%
2020-11-09 1.02170152 1.0631214 0.91542621 1.03347902 6392.15万 1.15%
2020-11-08 0.91102658 1.16907298 0.90151659 1.00970025 8740.26万 10.83%
2020-11-07 0.82582095 0.93780768 0.80623049 0.9046706 3215.33万 9.55%
2020-11-06 0.72902848 0.83673601 0.72902848 0.81891827 2791.35万 12.33%
2020-11-05 0.72185356 0.79788897 0.71967543 0.72925689 1892万 1.03%
2020-11-04 0.82360907 0.83060561 0.72500648 0.72504732 2700.47万 -11.97%
2020-11-03 0.82270357 0.87720201 0.80613293 0.82357528 2752.86万 0.11%
2020-11-02 0.85069501 0.85069501 0.81523982 0.82302134 1482.22万 -3.25%
2020-11-01 0.8306192 0.87903427 0.81866799 0.84967209 2272.59万 2.29%
2020-10-31 0.84343372 0.89375747 0.78950571 0.83023641 3748.11万 -1.56%
2020-10-30 0.93333562 0.93524683 0.79995746 0.84411257 4541.23万 -9.56%
2020-10-29 0.97882594 1.01042175 0.92526805 0.94173494 3023.28万 -3.79%
2020-10-28 0.94783276 1.04214594 0.92417399 0.97898143 5214.13万 3.29%
2020-10-27 1.08244411 1.10334334 0.9347159 0.94534438 2924.91万 -12.67%
2020-10-26 1.12555716 1.13293385 1.0816704 1.08897134 2015.32万 -3.25%
2020-10-25 1.16087914 1.16087914 1.10871782 1.12516685 1880.66万 -3.08%
2020-10-24 1.19352495 1.194358 1.14722255 1.15586294 2400.49万 -3.16%
2020-10-23 1.15281514 1.20351158 1.13327075 1.18779312 3914.69万 3.03%
2020-10-22 1.10699442 1.15382883 1.08547851 1.14946241 4153.33万 3.84%
2020-10-21 1.21472037 1.21472037 1.09119567 1.10603825 2362.38万 -8.95%
2020-10-20 1.21288945 1.22694459 1.18178447 1.21414621 1468.01万 0.1%
2020-10-19 1.21565851 1.23084459 1.19667676 1.21555385 1717.91万 -0.01%
2020-10-18 1.17869101 1.23007682 1.17363164 1.21329502 1976.29万 2.94%
2020-10-17 1.22236607 1.24575696 1.1648846 1.1816975 2443.28万 -3.33%
2020-10-16 1.20629237 1.29751075 1.18032591 1.22351785 2929.11万 1.43%
2020-10-15 1.27940964 1.28250072 1.20309512 1.20309512 2812.52万 -5.96%
2020-10-14 1.31268827 1.33970157 1.26309296 1.28102593 2744.71万 -2.41%
2020-10-13 1.30548367 1.33517407 1.25832066 1.31690685 4088.59万 0.88%
2020-10-12 1.3385816 1.34340536 1.25941487 1.30986816 3213.79万 -2.15%
2020-10-11 1.36192317 1.40640604 1.30749009 1.34382037 4028.07万 -1.33%
2020-10-10 1.28210101 1.37550062 1.24853923 1.37273559 5205.9万 7.07%
2020-10-09 1.14238253 1.29665823 1.12103135 1.27348304 4353.03万 11.48%
2020-10-08 1.20495678 1.20716424 1.07178494 1.14896565 4750.79万 -4.65%
2020-10-07 1.35322043 1.36657519 1.16229322 1.21072467 6329.36万 -10.53%
2020-10-06 1.31392883 1.43197892 1.31089339 1.3511817 3172.02万 2.84%
2020-10-05 1.43069831 1.44822358 1.30404914 1.31181963 2764.91万 -8.31%
2020-10-04 1.39915489 1.46320505 1.3663288 1.43347352 3422.81万 2.45%
2020-10-03 1.57198105 1.58754494 1.36909474 1.4085822 1.0亿 -10.39%
2020-10-02 1.69978484 1.76556506 1.61247731 1.61247731 5514.08万 -5.14%
2020-10-01 1.58208456 1.71832318 1.52241385 1.69250715 6434.23万 6.98%
2020-09-30 1.65230518 1.66812295 1.53608656 1.58998284 1.2亿 -3.77%
2020-09-29 1.53764468 1.8433744 1.51600629 1.65750697 2.1亿 7.8%
2020-09-28 1.30467176 1.59580946 1.27258597 1.55326534 8412.55万 19.05%
2020-09-27 1.19437883 1.34707076 1.19437883 1.30502845 4805.78万 9.26%
2020-09-26 1.18286762 1.2361074 1.12535315 1.20337051 4228.91万 1.73%
2020-09-25 1.19680358 1.24792482 1.05489957 1.17613598 6309.87万 -1.73%
2020-09-24 1.27457073 1.31389612 1.15908406 1.19154416 5972.84万 -6.51%
2020-09-23 1.27613992 1.33810842 1.20576672 1.2498195 4217.1万 -2.06%
2020-09-22 1.51240868 1.55700398 1.24905208 1.27792021 6110.34万 -15.5%
2020-09-21 1.52703174 1.63281241 1.51541747 1.51756891 4033.3万 -0.62%
2020-09-20 1.54011393 1.56532812 1.48731108 1.53075432 3838.63万 -0.61%
2020-09-19 1.46414909 1.67689991 1.43566452 1.53857887 7289.16万 5.08%
2020-09-18 1.54782341 1.6003657 1.42698625 1.46244191 4568.92万 -5.52%
2020-09-17 1.68277873 1.70476626 1.48464041 1.54536552 7342.98万 -8.17%
2020-09-16 1.76351602 1.94261261 1.65690898 1.67767743 1.0亿 -4.87%
2020-09-15 1.71597237 1.77860788 1.63798846 1.76852406 8219.86万 3.06%
2020-09-14 1.83720775 1.91809821 1.7114189 1.7114189 5942.11万 -6.85%
2020-09-13 1.75636179 1.83262034 1.71330901 1.82695553 5567.47万 4.02%
2020-09-12 1.88107792 1.88289838 1.67272499 1.75591645 4841.1万 -6.65%
2020-09-11 1.81292008 1.94352519 1.77470155 1.89133737 8635.77万 4.33%
2020-09-10 1.68904343 1.83473629 1.61675342 1.82091849 5812.83万 7.81%
2020-09-09 1.68452514 1.77663884 1.61303566 1.68706366 8304.59万 0.15%
2020-09-08 1.7470161 1.86915594 1.57357029 1.69547032 1.0亿 -2.95%
2020-09-07 1.75903028 1.93164028 1.54187042 1.77762362 1.9亿 1.06%
2020-09-06 1.99185177 2.12421246 1.66622311 1.75103934 1.3亿 -12.09%
2020-09-05 2.1106202 2.1877288 1.78330145 2.01451182 2.1亿 -4.55%
2020-09-04 2.39520167 2.46154307 2.05301463 2.11133532 1.4亿 -11.85%
2020-09-03 2.68468189 2.73026134 2.09417734 2.40772852 1.8亿 -10.32%
2020-09-02 3.04478815 3.04478815 2.66352886 2.67581217 1.3亿 -12.12%
2020-09-01 3.07591009 3.10256257 2.82852547 3.03067362 1.2亿 -1.47%
2020-08-31 3.15460112 3.2471293 3.02578504 3.09072463 1.2亿 -2.02%
2020-08-30 2.97390264 3.20764336 2.84216393 3.15384684 1.4亿 6.05%
2020-08-29 2.75812788 2.99547447 2.58153207 2.99547447 1.4亿 8.61%
2020-08-28 2.77295842 3.0690355 2.72683415 2.76944805 2.0亿 -0.13%
2020-08-27 2.61854847 2.75960149 2.47561217 2.73063722 1.2亿 4.28%
2020-08-26 3.00846688 3.04511577 2.57478283 2.63768441 1.2亿 -12.32%
2020-08-25 2.80196742 3.10723273 2.71323718 2.98454221 1.7亿 6.52%
2020-08-24 2.68836679 2.85152497 2.51835732 2.81922483 1.5亿 4.87%
2020-08-23 2.844259 2.92235175 2.35605855 2.67781924 2.8亿 -5.85%
2020-08-22 3.36320459 3.53095169 2.75300942 2.82808918 2.3亿 -15.91%
2020-08-21 3.15131248 3.38829158 3.01957404 3.35372787 2.2亿 6.42%
2020-08-20 3.83836468 4.04898704 2.99224458 3.13154369 3.0亿 -18.41%
2020-08-19 3.07273352 3.90318763 3.02088384 3.75833076 2.9亿 22.31%
2020-08-18 3.62029147 3.66031301 3.0138954 3.05431072 1.9亿 -15.63%
2020-08-17 3.68548444 3.68548444 3.23114539 3.65661605 2.3亿 -0.78%
2020-08-16 4.05219447 4.08201 3.42726002 3.67806901 2.3亿 -9.23%
2020-08-15 4.75085051 4.9458289 3.84293229 4.02212915 3.6亿 -15.34%
2020-08-14 3.42962808 4.75881635 3.37584922 4.72372937 3.8亿 37.73%
2020-08-13 2.8864864 3.39864287 2.80606544 3.39864287 1.9亿 17.74%
2020-08-12 2.62025523 3.14112294 2.38584929 2.92884656 2.6亿 11.78%
2020-08-11 2.30250717 2.66282962 2.26150114 2.62213262 2.0亿 13.88%
2020-08-10 1.92285676 2.46715183 1.87326818 2.28955509 2.6亿 19.07%
2020-08-09 1.91048103 1.9286554 1.76988891 1.91250609 5506.23万 0.11%
2020-08-08 1.80112508 1.93639894 1.79046346 1.89771885 6501.62万 5.36%
2020-08-07 1.8158159 1.86201764 1.75568122 1.79016456 6925.96万 -1.41%
2020-08-06 2.05812222 2.05812222 1.76983397 1.81912234 1.2亿 -11.61%
2020-08-05 1.77340629 2.06600105 1.75492511 2.05330908 1.0亿 15.78%
2020-08-04 1.68929364 1.91329825 1.63411673 1.77225593 8114.99万 4.91%
2020-08-03 1.78355951 1.79976324 1.47972992 1.67281695 8378.93万 -6.21%
2020-08-02 1.53899931 1.92191873 1.52163679 1.77952049 1.4亿 15.63%
2020-08-01 1.58310631 1.59727547 1.50885679 1.54131294 3896.77万 -2.64%
2020-07-31 1.53280728 1.60127166 1.50290888 1.58378747 3454.52万 3.33%
2020-07-30 1.55677493 1.73360288 1.49989686 1.52194368 5923.41万 -2.24%
2020-07-29 1.46241928 1.70405471 1.35941625 1.55691579 1.0亿 6.46%
2020-07-28 1.87795984 2.03726693 1.29459118 1.46389586 9413.33万 -22.05%
2020-07-27 2.17521761 2.25325432 1.81816206 1.88530987 8099.17万 -13.33%
2020-07-26 1.90666886 2.24470199 1.80147024 2.18870521 1.2亿 14.79%
2020-07-25 1.60841454 1.94612394 1.53495051 1.87949357 1.0亿 16.85%
2020-07-24 1.63834862 1.66663895 1.47919044 1.61629838 8516.94万 -1.35%
2020-07-23 1.54719568 1.76145073 1.52543848 1.64219266 7069.27万 6.14%
2020-07-22 1.76380349 1.78009589 1.38434153 1.52324973 1.3亿 -13.64%
2020-07-21 1.15960236 1.96062815 1.14705073 1.73335681 2.1亿 49.48%
2020-07-20 1.04515831 1.32656137 1.04470097 1.19045528 7134.39万 13.9%
2020-07-19 0.94829267 1.11430941 0.90997003 1.05616724 4691.44万 11.38%
2020-07-18 0.8047278 0.96629353 0.75921141 0.95473188 3547.37万 18.64%
2020-07-17 0.84744749 0.85843434 0.7135559 0.80649226 2829.81万 -4.83%
2020-07-16 0.68059612 0.88444148 0.67296831 0.85064993 6426.36万 24.99%
2020-07-15 0.58266413 0.69410502 0.57621454 0.67848511 5353.36万 16.45%
2020-07-14 0.56103319 0.59636617 0.53939365 0.57120998 1823.34万 1.81%
2020-07-13 0.56575454 0.60439308 0.5559087 0.56202134 1268.65万 -0.66%
2020-07-12 0.56256725 0.56567176 0.54736157 0.56225135 305.06万 -0.06%
2020-07-11 0.54317727 0.59224204 0.5306342 0.56208964 1578.57万 3.48%
2020-07-10 0.56844948 0.58578535 0.53864634 0.54162554 398.83万 -4.72%
2020-07-09 0.5977538 0.62297324 0.55250376 0.57139717 985.82万 -4.41%
2020-07-08 0.57196714 0.70730182 0.55814727 0.60321544 1776.25万 5.46%
2020-07-07 0.55986707 0.57528357 0.54468332 0.57189849 163.63万 2.15%
2020-07-06 0.53669307 0.56084968 0.53077866 0.5578861 176万 3.95%
2020-07-05 0.57014325 0.58030857 0.53509348 0.5377366 274.12万 -5.68%
2020-07-04 0.57640459 0.62320788 0.55207354 0.57244705 432.7万 -0.69%
2020-07-03 0.54203028 0.69450646 0.53711041 0.57081155 1407.58万 5.31%
2020-07-02 0.5059185 0.57000666 0.50124129 0.53984994 536.49万 6.71%
2020-07-01 0.47355342 0.54795886 0.43736893 0.50429369 1001.92万 6.49%
2020-06-30 0.46953474 0.49684019 0.43187425 0.47408276 21.95万 0.97%
2020-06-29 0.45560181 0.48550642 0.43159685 0.47138227 27.53万 3.46%
2020-06-28 0.44794824 0.49583783 0.44564643 0.45216527 23.99万 0.94%
2020-06-27 0.45172776 0.48047375 0.44122447 0.4481516 39.71万 -0.79%
2020-06-26 0.44909608 0.47231845 0.44042557 0.44727592 40.32万 -0.41%
2020-06-25 0.49723576 0.51407988 0.45113232 0.45113232 67.63万 -9.27%
2020-06-24 0.46219568 0.51289963 0.46168796 0.49239158 51.29万 6.53%
2020-06-23 0.46463451 0.49321008 0.46121643 0.46412359 31.16万 -0.11%
2020-06-22 0.47292626 0.49772584 0.4649928 0.4649928 72.27万 -1.68%
2020-06-21 0.50145557 0.51693724 0.4695455 0.47383137 68.12万 -5.51%
2020-06-20 0.47964064 0.51006215 0.45941307 0.50741918 40.1万 5.79%
2020-06-19 0.47828254 0.50061071 0.47602383 0.48045506 45.08万 0.45%
2020-06-18 0.49089071 0.50765164 0.47376662 0.47972285 95.63万 -2.28%
2020-06-17 0.46694036 0.52213613 0.45428738 0.49694982 136.42万 6.43%
2020-06-16 0.47472162 0.47493894 0.43980842 0.4640848 39.71万 -2.24%
2020-06-15 0.49073992 0.49136757 0.46657099 0.47293816 35.38万 -3.63%
2020-06-14 0.47767393 0.50358848 0.46125398 0.49123633 51.06万 2.84%
2020-06-13 0.51352316 0.5180811 0.44228312 0.47924598 110.23万 -6.67%
2020-06-12 0.50428324 0.54067831 0.50180407 0.51326905 85.15万 1.78%
2020-06-11 0.5078754 0.52876825 0.49942483 0.50428532 56.1万 -0.71%
2020-06-10 0.49818923 0.52723696 0.49531815 0.50718187 75.07万 1.81%
2020-06-09 0.50537091 0.52111519 0.49196029 0.49918055 80.85万 -1.22%
2020-06-08 0.49550864 0.51896165 0.49069155 0.50752381 82.17万 2.42%
2020-06-07 0.50727884 0.51790682 0.48961509 0.49607748 93.94万 -2.21%
2020-06-06 0.49098947 0.52500098 0.47150721 0.51028791 101.01万 3.93%
2020-06-05 0.49208155 0.51654641 0.46943848 0.48845573 45.12万 -0.74%
2020-06-04 0.48112775 0.4928092 0.470948 0.49130879 46.18万 2.12%
2020-06-03 0.47339382 0.5215763 0.47339382 0.48191322 135.24万 1.8%
2020-06-02 0.46913888 0.49782668 0.46215062 0.47395268 130.24万 1.03%
2020-06-01 0.48696286 0.49949571 0.46032475 0.47076992 54.31万 -3.33%
2020-05-31 0.45765494 0.49689623 0.45606966 0.48604654 46.25万 6.2%
2020-05-30 0.46936736 0.47559065 0.45596551 0.45725277 47.77万 -2.58%
2020-05-29 0.47408922 0.48234178 0.45553123 0.46963073 66.26万 -0.94%
2020-05-28 0.46500904 0.4854654 0.4554731 0.47407027 56.97万 1.95%
2020-05-27 0.476578 0.4858904 0.45974794 0.46478318 90.5万 -2.47%
2020-05-26 0.48050917 0.48050917 0.45326127 0.47980785 78.3万 -0.15%
2020-05-25 0.48142606 0.49192149 0.46849144 0.48174776 129.94万 0.07%
2020-05-24 0.46119741 0.54558425 0.44884075 0.48156474 477.47万 4.42%
2020-05-23 0.45070454 0.47351132 0.44123919 0.46646921 75.91万 3.5%
2020-05-22 0.45428828 0.47077755 0.44444622 0.45008588 99.64万 -0.93%
2020-05-21 0.45625728 0.47951735 0.45011364 0.45776143 80.43万 0.33%
2020-05-20 0.47107903 0.47651453 0.45445203 0.45680371 60.8万 -3.03%
2020-05-19 0.46422993 0.47842424 0.44679459 0.46846923 55.78万 0.91%
2020-05-18 0.45876532 0.47761797 0.45081785 0.46460588 131.28万 1.27%
2020-05-17 0.45560398 0.4737356 0.44613354 0.46454803 91.16万 1.96%
2020-05-16 0.45767368 0.47083636 0.44833185 0.45366453 134.45万 -0.88%
2020-05-15 0.49378804 0.50204503 0.4529753 0.4577447 170.87万 -7.3%
2020-05-14 0.47732839 0.51042983 0.46019443 0.49596931 165.51万 3.91%
2020-05-13 0.51358484 0.53873128 0.46627342 0.47718923 472.14万 -7.09%
2020-05-12 0.47776724 0.51596558 0.44603488 0.51596558 137.37万 8%
2020-05-11 0.52979994 0.53862249 0.45371934 0.47647729 112.22万 -10.06%
2020-05-10 0.51321308 0.53069074 0.51161728 0.5304179 62.9万 3.35%
2020-05-09 0.5109577 0.54276234 0.5027035 0.51376747 179.74万 0.55%
2020-05-08 0.51910593 0.52876188 0.50064902 0.51089223 98.74万 -1.58%
2020-05-07 0.5321492 0.55547377 0.49834009 0.5239294 229.75万 -1.54%
2020-05-06 0.54348338 0.54907548 0.52271083 0.5318112 127.55万 -2.15%
2020-05-05 0.56632017 0.56913758 0.53176996 0.5400065 182.98万 -4.65%
2020-05-04 0.56896644 0.5760072 0.56074045 0.56675757 174.92万 -0.39%
2020-05-03 0.56459993 0.57521377 0.56088566 0.56824027 113.97万 0.64%
2020-05-02 0.57775818 0.58286526 0.56035724 0.56341636 219.41万 -2.48%
2020-05-01 0.56892207 0.59046719 0.56181219 0.57811138 235.93万 1.62%
2020-04-30 0.58547565 0.58547565 0.55331018 0.58101109 263.36万 -0.76%
2020-04-29 0.56265175 0.60698528 0.55986226 0.58073509 251.02万 3.21%
2020-04-28 0.58167322 0.58823863 0.55232981 0.56135108 138.22万 -3.49%
2020-04-27 0.57568153 0.58586946 0.55630628 0.58036171 112.15万 0.81%
2020-04-26 0.55936194 0.58913199 0.55174036 0.57311578 151.84万 2.46%
2020-04-25 0.57376514 0.58377158 0.55230191 0.55755751 182.55万 -2.82%
2020-04-24 0.58459452 0.59007493 0.56463606 0.57721946 159.7万 -1.26%
2020-04-23 0.5760624 0.595431 0.5712997 0.5837469 129.01万 1.33%
2020-04-22 0.58668423 0.60074407 0.56380495 0.57421042 164.42万 -2.13%
2020-04-21 0.60575971 0.60746877 0.57851922 0.5867998 199.54万 -3.13%
2020-04-20 0.63139575 0.64286062 0.59048611 0.60577126 314.85万 -4.06%
2020-04-19 0.60889731 0.66524823 0.60889731 0.63082336 404.5万 3.6%
2020-04-18 0.59075536 0.62269789 0.58223605 0.61097584 152.38万 3.42%
2020-04-17 0.60908294 0.62362595 0.54422082 0.59504358 203.61万 -2.3%
2020-04-16 0.63968392 0.65329829 0.60732113 0.61131371 213.62万 -4.44%
2020-04-15 0.64400451 0.67239184 0.60122492 0.66284993 381.6万 2.93%
2020-04-14 0.6678945 0.68101922 0.61741069 0.63986356 190.45万 -4.2%
2020-04-13 0.6647063 0.68477605 0.63401303 0.66498405 271.92万 0.04%
2020-04-12 0.67709744 0.70254562 0.65044554 0.66430393 278.69万 -1.89%
2020-04-11 0.67818508 0.78202324 0.66619493 0.67173952 810.62万 -0.95%
2020-04-10 0.69720378 0.70198762 0.64478283 0.67653985 213.66万 -2.96%
2020-04-09 0.72665753 0.73302738 0.65542997 0.69574109 235.93万 -4.25%
2020-04-08 0.76397243 0.80329387 0.7129719 0.7259944 498.34万 -4.97%
2020-04-07 0.79489615 0.81480309 0.73456267 0.76252352 696.33万 -4.07%
2020-04-06 0.7850895 0.90746928 0.68863651 0.79247238 1028.83万 0.94%
2020-04-05 0.81254353 0.85154366 0.73727296 0.79487952 902.66万 -2.17%
2020-04-04 0.37498719 1.39855489 0.37309544 0.80565232 4895.42万 114.85%
2020-04-03 0.36640433 0.3799636 0.34142598 0.37319491 85.94万 1.85%
2020-04-02 0.37616595 0.38396322 0.3309665 0.36999722 98.94万 -1.64%
2020-04-01 0.38225503 0.40597883 0.37187309 0.37606925 88.19万 -1.62%
2020-03-31 0.3935214 0.40849473 0.35209553 0.3836149 218.12万 -2.52%
2020-03-30 0.40223078 0.45218579 0.38582915 0.39600682 193.1万 -1.55%
2020-03-29 0.44429431 0.45610804 0.37870941 0.40088806 172.24万 -9.77%
2020-03-28 0.48224725 0.50747734 0.43791725 0.45067781 206.91万 -6.55%
2020-03-27 0.56649257 0.5719804 0.4679779 0.48463946 375.41万 -14.45%
2020-03-26 0.57039976 0.58782551 0.53265697 0.56694597 338.83万 -0.61%
2020-03-25 0.5792281 0.5792281 0.56149836 0.56149836 893.28万 -3.06%
2020-03-24 0.63439672 0.7259192 0.54085827 0.57415767 1469.32万 -9.5%
2020-03-23 0.41963074 0.68177252 0.41456516 0.62722926 2167.16万 49.47%
2020-03-22 0.37238187 0.46743168 0.31321764 0.4123071 1366.22万 10.72%
2020-03-21 0.33717403 0.79421286 0.2525 0.37311304 3052.6万 10.66%
2020-03-20 0.168956 0.50582576 0.16024474 0.33587512 981.22万 98.79%
2020-03-19 0.17941944 0.18326837 0.1588384 0.16897172 67.33万 -5.82%
2020-03-18 0.18592114 0.19368895 0.16300635 0.17941836 136.8万 -3.5%
2020-03-17 0.246708 0.25908733 0.18232418 0.18582145 200.29万 -24.68%
2020-03-16 0.28044695 0.2972384 0.24146156 0.24670772 179.34万 -12.03%
2020-03-15 0.27536938 0.33150087 0.2517348 0.281381 148.38万 2.18%
2020-03-14 0.33653457 0.34482469 0.17268859 0.28216219 213.98万 -16.16%
2020-03-13 0.7837224 0.81108226 0.31362188 0.33213234 295.78万 -57.62%
2020-03-12 0.80716632 0.88258923 0.71682932 0.78691941 123.78万 -2.51%
2020-03-11 0.86965137 0.87708659 0.8027718 0.8027718 218.66万 -7.69%
2020-03-10 1.03592312 1.07341675 0.84206389 0.87080572 325.08万 -15.94%
2020-03-09 1.23328998 1.40249301 1.00733787 1.01760414 853.72万 -17.49%
2020-03-08 1.25320488 1.28836589 1.21152811 1.23046431 53.71万 -1.81%
2020-03-07 1.20303271 1.27585204 1.19151395 1.25149913 134.53万 4.03%
2020-03-06 1.21047723 1.27124685 1.1739192 1.20573371 64.45万 -0.39%
2020-03-05 1.16848008 1.27087613 1.16055441 1.22658504 133.04万 4.97%
2020-03-04 1.1755359 1.24359888 1.1059701 1.16837625 92.92万 -0.61%
2020-03-03 1.05953078 1.3015423 0.97892068 1.17843504 916.29万 11.22%
2020-03-02 1.0404739 1.0641284 1.02718674 1.05716168 77.17万 1.6%
2020-03-01 1.04856187 1.09672355 1.03485126 1.04028789 102.19万 -0.79%
2020-02-29 0.9507447 1.07991218 0.94439248 1.04980736 256.75万 10.42%
2020-02-28 0.95211289 0.98886314 0.879253 0.94772386 67.11万 -0.46%
2020-02-27 0.97946762 1.02658997 0.92905649 0.95285406 114.04万 -2.72%
2020-02-26 1.03747161 1.07742684 0.93963827 0.98606097 133.38万 -4.96%
2020-02-25 1.0533357 1.08646717 0.97735177 1.04182499 207.84万 -1.09%
2020-02-24 1.13237675 1.21467072 1.03746379 1.06381742 428.47万 -6.05%
2020-02-23 1.07383643 1.17629536 1.04523906 1.12234801 126.37万 4.52%
2020-02-22 1.13042345 1.1715944 1.0209571 1.0820397 189.51万 -4.28%
2020-02-21 1.16493636 1.30703406 1.05079649 1.13042443 357.82万 -2.96%
2020-02-20 1.175718 1.24394212 1.12102993 1.15945556 85.83万 -1.38%
2020-02-19 1.27355696 1.35054264 1.14775802 1.17181486 68.35万 -7.99%
2020-02-18 1.25885066 1.27804138 1.21972133 1.27534414 86万 1.31%
2020-02-17 1.30575057 1.31579777 1.24145161 1.26709569 106.58万 -2.96%
2020-02-16 1.30462545 1.36666144 1.27281967 1.30209488 131.85万 -0.19%
2020-02-15 1.30798698 1.33453676 1.25336176 1.3066138 253.84万 -0.1%
2020-02-14 1.32186835 1.37321595 1.22887421 1.30638847 223.62万 -1.17%
2020-02-13 1.35875198 1.4141931 1.32225392 1.32225392 417.57万 -2.69%
2020-02-12 1.34293889 1.38595701 1.29812739 1.36252512 189.59万 1.46%
2020-02-11 1.40441158 1.43050986 1.29590917 1.33988929 300.07万 -4.59%
2020-02-10 1.46330181 1.48330919 1.39019835 1.40808676 472.64万 -3.77%
2020-02-09 1.69377288 1.7391206 1.39563999 1.46064153 657.68万 -13.76%
2020-02-08 1.6146923 1.71359517 1.49193123 1.6938836 216.63万 4.9%
2020-02-07 1.65617832 1.68882495 1.5838629 1.64274971 142.74万 -0.81%
2020-02-06 1.69384103 1.71107384 1.58062309 1.66600261 125.94万 -1.64%
2020-02-05 1.70869963 1.79651734 1.67248733 1.69578118 121.63万 -0.76%
2020-02-04 1.80513556 1.81488132 1.68106601 1.68803901 108.22万 -6.49%
2020-02-03 1.86161545 1.92511619 1.76063423 1.80284104 148.44万 -3.16%
2020-02-02 1.84611058 2.06664158 1.79133142 1.86114818 2641.24万 0.81%
2020-02-01 1.86923792 1.95481929 1.7772493 1.84614579 3302.74万 -1.24%
2020-01-31 1.98308546 2.09852633 1.87145972 1.87245219 4478.45万 -5.58%
2020-01-30 1.96888691 2.01942415 1.94074243 1.94253174 81.03万 -1.34%
2020-01-29 1.89054049 2.01355041 1.84921555 1.96310117 97.56万 3.84%
2020-01-28 1.86346469 1.91785351 1.84306552 1.90025446 55.48万 1.97%
2020-01-27 1.76428409 1.87852222 1.75579851 1.84783298 70.47万 4.74%
2020-01-26 1.79235581 1.81104754 1.75226758 1.76041477 65.22万 -1.78%
2020-01-25 1.79633219 1.820075 1.7469482 1.79768347 54.8万 0.08%
2020-01-24 1.85613688 1.85849725 1.76975475 1.79419494 105.91万 -3.34%
2020-01-23 1.51927088 1.82703451 1.50229181 1.82703451 117.25万 20.26%
2020-01-22 1.44432758 1.53618026 1.43831914 1.51950236 56.65万 5.2%
2020-01-21 1.47543201 1.50857746 1.43046072 1.44334173 58.58万 -2.17%
2020-01-20 1.49013016 1.53774832 1.45648294 1.47565778 55万 -0.97%
2020-01-19 1.4118013 1.52468098 1.40006657 1.48920781 100.88万 5.48%
2020-01-18 1.41167583 1.5049764 1.32324968 1.40800427 64.09万 -0.26%
2020-01-17 1.58871244 1.68291557 1.34722758 1.42678653 57.23万 -10.19%
2020-01-16 1.508843 1.67930891 1.49138749 1.60042566 64.79万 6.07%
2020-01-15 1.46529239 1.55038672 1.45772481 1.50210104 69.75万 2.51%
2020-01-14 1.47270695 1.51226921 1.4521529 1.47864651 58.69万 0.4%
2020-01-13 1.45888267 1.51280387 1.44259554 1.46354754 58.97万 0.32%
2020-01-12 1.45776701 1.5026329 1.42963903 1.46559762 59.47万 0.54%
2020-01-11 1.4445902 1.47046236 1.41014635 1.45422848 58.46万 0.67%
2020-01-10 1.45537655 1.48293609 1.34874209 1.45821281 40.65万 0.19%
2020-01-09 1.47142218 1.55609344 1.42716604 1.45099945 24.82万 -1.39%
2020-01-08 1.45605426 1.51323775 1.38667779 1.46657317 51.52万 0.72%
2020-01-07 1.41361129 1.49942164 1.40939763 1.45664376 51.49万 3.04%
2020-01-06 1.3975686 1.43131275 1.39365287 1.41252614 49.34万 1.07%
2020-01-05 1.3412822 1.4201886 1.33608241 1.39413989 45.9万 3.94%
2020-01-04 1.32140982 1.36220943 1.30625349 1.34212513 38.77万 1.57%
2020-01-03 1.34140128 1.34271212 1.31763477 1.32066861 35.28万 -1.55%
2020-01-02 1.10816457 1.3409805 1.10816457 1.3409805 37.59万 21.01%
2020-01-01 1.13431599 1.14745125 1.10486184 1.10771801 38.33万 -2.34%

回顶部