bnt币今日最新价格 实时

$ 0.633187 涨幅：+2.98%
更新时间：2024-07-01 06:40:03

24H最高/最低价格

H：¥5.0662 / $0.697127
L：¥4.8993 / $0.674163

2018年最高价格/最低价格

H：¥72.41 / $9.96 (2018-01-11)
L：¥3.36 / $0.46 (2018-12-15)

历史最高/最低价格

H：¥77.91 / $10.72
L：¥0.8789 / $0.120935

Bancor Network交易平台推荐

欧易OKX 币安Binance
bnt走势图加载中...
  • bnt币历史价格表
  • bnt币概况
2017年 2018年 2019年 2020年 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
2018-12-30 0.6468222331 0.6712553495 0.6361592571 0.646292305 61.11万 -0.08%
2018-12-29 0.6481048502 0.6968367349 0.6424251523 0.664670972 109.25万 2.56%
2018-12-28 0.5631160634 0.6555225667 0.5600873925 0.6511279898 132.6万 15.63%
2018-12-27 0.6275991884 0.6297818058 0.5598392919 0.5632211122 86.46万 -10.26%
2018-12-26 0.6184496443 0.6477106151 0.603882767 0.6254451335 105.83万 1.13%
2018-12-25 0.6737610051 0.6737610051 0.596063273 0.6166906825 129.23万 -8.47%
2018-12-24 0.6393783076 0.7436428125 0.6393783076 0.6711647542 278.44万 4.97%
2018-12-23 0.5902641132 0.6513778224 0.5902641132 0.6384378761 196.91万 8.16%
2018-12-22 0.5560607936 0.5904690089 0.5499878982 0.5904690089 126.31万 6.19%
2018-12-21 0.6014224407 0.6149449936 0.5484694456 0.5567031101 172.52万 -7.44%
2018-12-20 0.5394798013 0.6085444375 0.5355649395 0.6018448575 170.42万 11.56%
2018-12-19 0.5432511983 0.5767659302 0.5368580879 0.5424244785 121.91万 -0.15%
2018-12-18 0.5147024279 0.5431691491 0.5031863255 0.5413277496 97.88万 5.17%
2018-12-17 0.4754929649 0.5254692953 0.4744702008 0.5149997371 118.42万 8.31%
2018-12-16 0.4677088382 0.486770165 0.4668487931 0.4763655378 68.08万 1.85%
2018-12-15 0.4793594218 0.4869165856 0.4621363604 0.4679155589 99.38万 -2.39%
2018-12-14 0.4959629629 0.5003797727 0.4761685145 0.4799587816 74.18万 -3.23%
2018-12-13 0.5255778807 0.5276669611 0.4920704169 0.4960765294 77.2万 -5.61%
2018-12-12 0.5224702896 0.5339485738 0.513161776 0.5251129849 83.14万 0.51%
2018-12-11 0.5371554818 0.5395174943 0.507189646 0.5229803269 105.44万 -2.64%
2018-12-10 0.5567096799 0.5638020827 0.532100317 0.5371243517 110.75万 -3.52%
2018-12-09 0.5382971353 0.5764992089 0.5368499136 0.5568120691 101.83万 3.44%
2018-12-08 0.5469619834 0.5646626411 0.5108374588 0.5398199657 97.63万 -1.31%
2018-12-07 0.5442847068 0.5618358201 0.4971087276 0.5460033695 208.14万 0.32%
2018-12-06 0.6130409122 0.623454635 0.5446865798 0.5446865798 155.22万 -11.15%
2018-12-05 0.6705713979 0.6733967796 0.6139000872 0.6139000872 194.12万 -8.45%
2018-12-04 0.6576204705 0.6869535046 0.6409059893 0.6701657684 240.18万 1.91%
2018-12-03 0.69516049 0.6966214558 0.6479805675 0.6579651185 183.75万 -5.35%
2018-12-02 0.7023582712 0.7184363423 0.6868095711 0.6949074402 127.33万 -1.06%
2018-12-01 0.6690774162 0.7182473814 0.6626026464 0.7050419759 154.31万 5.38%
2018-11-30 0.6982579225 0.707250095 0.6570835082 0.6668986248 162.75万 -4.49%
2018-11-29 0.724866271 0.7347595412 0.6806523571 0.6944203634 251.37万 -4.2%
2018-11-28 0.64999 0.742781 0.64999 0.724006 269.4万 11.39%
2018-11-27 0.636794 0.654881 0.610004 0.649138 184.85万 1.94%
2018-11-26 0.683118 0.69476 0.620292 0.637788 290.48万 -6.64%
2018-11-25 0.671797 0.697798 0.601735 0.684809 271.86万 1.94%
2018-11-24 0.728038 0.748299 0.659547 0.674125 157.81万 -7.41%
2018-11-23 0.749455 0.761454 0.710005 0.729024 229.12万 -2.73%
2018-11-22 0.821955 0.830745 0.750687 0.754085 237.27万 -8.26%
2018-11-21 0.764191 0.845397 0.734809 0.823056 332.92万 7.7%
2018-11-20 0.883508 0.898172 0.739668 0.759405 302.45万 -14.05%
2018-11-19 1.06415 1.06491 0.872786 0.885861 244.47万 -16.75%
2018-11-18 1.03824 1.07458 1.03824 1.06314 98.8万 2.4%
2018-11-17 1.04983 1.05481 1.03044 1.03799 120.42万 -1.13%
2018-11-16 1.08387 1.08795 1.03633 1.05079 189.47万 -3.05%
2018-11-15 1.10035 1.11073 1.0177 1.08232 210.81万 -1.64%
2018-11-14 1.27751 1.28058 1.05273 1.09707 312.33万 -14.12%
2018-11-13 1.31066 1.31604 1.27645 1.28011 181.57万 -2.33%
2018-11-12 1.32863 1.33721 1.3045 1.31066 237.4万 -1.35%
2018-11-11 1.3455 1.35051 1.3111 1.32967 132.18万 -1.18%
2018-11-10 1.32632 1.35444 1.32565 1.34522 155.24万 1.42%
2018-11-09 1.35495 1.36333 1.32452 1.32733 226.61万 -2.04%
2018-11-08 1.40073 1.40673 1.35561 1.35638 241.71万 -3.17%
2018-11-07 1.40878 1.42366 1.38797 1.39888 253.64万 -0.7%
2018-11-06 1.36304 1.40748 1.35523 1.40748 504.82万 3.26%
2018-11-05 1.34982 1.36985 1.34749 1.36178 172.72万 0.89%
2018-11-04 1.31469 1.37657 1.28497 1.34902 260.86万 2.61%
2018-11-03 1.31759 1.32507 1.28235 1.31434 150.8万 -0.25%
2018-11-02 1.33014 1.33807 1.31994 1.31994 129.94万 -0.77%
2018-11-01 1.30561 1.43061 1.30561 1.33045 208.51万 1.9%
2018-10-31 1.2996 1.30788 1.29099 1.30553 236.79万 0.46%
2018-10-30 1.29265 1.30113 1.2857 1.29872 175.3万 0.47%
2018-10-29 1.31739 1.32434 1.28367 1.29236 277.28万 -1.9%
2018-10-28 1.3022 1.32275 1.30142 1.31777 246.07万 1.2%
2018-10-27 1.29155 1.30526 1.28636 1.30145 158.33万 0.77%
2018-10-26 1.28664 1.2943 1.27297 1.2914 228.43万 0.37%
2018-10-25 1.28633 1.29005 1.26754 1.28678 288.63万 0.03%
2018-10-24 1.28002 1.29132 1.27708 1.28563 241.52万 0.44%
2018-10-23 1.26969 1.28412 1.26261 1.28163 266.74万 0.94%
2018-10-22 1.29325 1.29774 1.26822 1.26918 262.77万 -1.86%
2018-10-21 1.28704 1.31349 1.28261 1.28942 246.06万 0.18%
2018-10-20 1.27523 1.30364 1.26856 1.29129 344.9万 1.26%
2018-10-19 1.27609 1.28966 1.26471 1.27583 424.86万 -0.02%
2018-10-18 1.29657 1.30312 1.26496 1.27584 411.08万 -1.6%
2018-10-17 1.30409 1.31046 1.28534 1.29892 261.71万 -0.4%
2018-10-16 1.31387 1.31387 1.28352 1.30295 271.68万 -0.83%
2018-10-15 1.2693 1.41743 1.25539 1.31414 479.44万 3.53%
2018-10-14 1.30077 1.30332 1.26687 1.26709 224.47万 -2.59%
2018-10-13 1.29044 1.31478 1.28919 1.30071 187.54万 0.8%
2018-10-12 1.26804 1.30695 1.26182 1.29178 289.63万 1.87%
2018-10-11 1.48743 1.48756 1.26617 1.26882 292.35万 -14.7%
2018-10-10 1.4949 1.4949 1.46738 1.48881 222.28万 -0.41%
2018-10-09 1.50532 1.50793 1.48473 1.49553 171.97万 -0.65%
2018-10-08 1.47653 1.51187 1.47242 1.50354 182.11万 1.83%
2018-10-07 1.47876 1.4868 1.46028 1.47443 111.36万 -0.29%
2018-10-06 1.49397 1.49397 1.4665 1.47658 116.12万 -1.16%
2018-10-05 1.46929 1.49891 1.45741 1.49154 292.34万 1.51%
2018-10-04 1.45721 1.49037 1.45014 1.46962 180.11万 0.85%
2018-10-03 1.48471 1.4893 1.42801 1.45727 202.06万 -1.85%
2018-10-02 1.49757 1.51796 1.46606 1.48654 240.55万 -0.74%
2018-10-01 1.50662 1.52806 1.47636 1.49629 159.98万 -0.69%
2018-09-30 1.50748 1.532 1.4888 1.50794 169.36万 0.03%
2018-09-29 1.45933 1.51635 1.42087 1.50673 226.18万 3.25%
2018-09-28 1.4877 1.51196 1.4411 1.46105 229.08万 -1.79%
2018-09-27 1.41972 1.49961 1.38884 1.48818 261.86万 4.82%
2018-09-26 1.41721 1.44776 1.37079 1.42051 252.85万 0.23%
2018-09-25 1.46549 1.46549 1.36288 1.41473 377.71万 -3.46%
2018-09-24 1.57443 1.58323 1.46199 1.46563 217.72万 -6.91%
2018-09-23 1.55343 1.95477 1.49431 1.5735 308.36万 1.29%
2018-09-22 1.56493 1.99718 1.48766 1.59097 355.87万 1.66%
2018-09-21 1.44365 1.57243 1.42622 1.56156 333.28万 8.17%
2018-09-20 1.36364 1.44212 1.3542 1.44212 290.28万 5.76%
2018-09-19 1.36415 1.38636 1.31685 1.36246 255.45万 -0.12%
2018-09-18 1.28562 1.3738 1.27429 1.36507 235.34万 6.18%
2018-09-17 1.42227 1.44372 1.27471 1.28602 308.89万 -9.58%
2018-09-16 1.43272 1.43399 1.36404 1.42073 307.99万 -0.84%
2018-09-15 1.36705 1.44649 1.35585 1.43394 237.57万 4.89%
2018-09-14 1.36446 1.42086 1.32634 1.37 376.09万 0.41%
2018-09-13 1.19073 1.37351 1.19073 1.36806 395.77万 14.89%
2018-09-12 1.19551 1.19758 1.10436 1.18933 291.04万 -0.52%
2018-09-11 1.22734 1.23572 1.17544 1.1949 434.7万 -2.64%
2018-09-10 1.2115 1.23731 1.19005 1.22563 251.68万 1.17%
2018-09-09 1.21555 1.26756 1.16699 1.21166 274.83万 -0.32%
2018-09-08 1.32147 1.34449 1.19426 1.21854 204.42万 -7.79%
2018-09-07 1.39006 1.41055 1.32125 1.32125 295.06万 -4.95%
2018-09-06 1.40146 1.40146 1.31462 1.39157 362.03万 -0.71%
2018-09-05 1.70201 1.71287 1.40644 1.40644 470.96万 -17.37%
2018-09-04 1.7012 1.71673 1.68849 1.69934 299.74万 -0.11%
2018-09-03 1.72935 1.73072 1.69314 1.70497 288.27万 -1.41%
2018-09-02 1.73405 1.76145 1.71017 1.72503 328.35万 -0.52%
2018-09-01 1.65727 1.75907 1.65727 1.73528 365.19万 4.71%
2018-08-31 1.66667 1.682 1.63186 1.66176 354.67万 -0.29%
2018-08-30 1.68879 1.70274 1.613 1.6643 379.7万 -1.45%
2018-08-29 1.73761 1.74094 1.6796 1.68952 405.89万 -2.77%
2018-08-28 1.66622 1.74256 1.65645 1.7412 304.01万 4.5%
2018-08-27 1.59326 1.65877 1.56675 1.65877 469.69万 4.11%
2018-08-26 1.61442 1.62172 1.57126 1.59189 286.38万 -1.4%
2018-08-25 1.63904 1.64598 1.58569 1.61575 403.77万 -1.42%
2018-08-24 1.59764 1.64842 1.57285 1.63939 452.44万 2.61%
2018-08-23 1.56972 1.6038 1.55587 1.59305 324.04万 1.49%
2018-08-22 1.61503 1.6935 1.53632 1.56617 418.8万 -3.03%
2018-08-21 1.5519 1.62364 1.54908 1.61342 379.4万 3.96%
2018-08-20 1.65739 1.67242 1.54045 1.55137 396.41万 -6.4%
2018-08-19 1.62398 1.68315 1.59688 1.6553 354.08万 1.93%
2018-08-18 1.73222 1.76103 1.58721 1.62374 370.71万 -6.26%
2018-08-17 1.55949 1.72957 1.55766 1.72745 447.84万 10.77%
2018-08-16 1.52499 1.6096 1.50932 1.55773 355.06万 2.15%
2018-08-15 1.48775 1.61926 1.48775 1.51378 371.08万 1.75%
2018-08-14 1.51484 1.51484 1.36125 1.47953 517.33万 -2.33%
2018-08-13 1.67211 1.71768 1.51423 1.51423 412.51万 -9.44%
2018-08-12 1.68273 1.71397 1.66516 1.66688 264.11万 -0.94%
2018-08-11 1.72039 1.72594 1.60897 1.69829 665.35万 -1.28%
2018-08-10 1.8668 1.87051 1.70117 1.72103 684.56万 -7.81%
2018-08-09 1.78706 1.89129 1.78644 1.87032 444.97万 4.66%
2018-08-08 1.89577 1.96281 1.76502 1.78598 588.64万 -5.79%
2018-08-07 2.01797 2.05293 1.87758 1.8989 356.04万 -5.9%
2018-08-06 2.03557 2.05742 1.99912 2.00312 428.51万 -1.59%
2018-08-05 2.00736 2.04699 1.97925 2.03369 345.92万 1.31%
2018-08-04 2.04311 2.05721 1.9734 2.00727 424.02万 -1.75%
2018-08-03 2.04305 2.05867 1.97432 2.04682 473.67万 0.18%
2018-08-02 2.10887 2.1276 2.03651 2.04569 492.02万 -3%
2018-08-01 2.15602 2.16277 2.05825 2.10643 473.05万 -2.3%
2018-07-31 2.27494 2.28137 2.13002 2.1573 608.87万 -5.17%
2018-07-30 2.28933 2.30974 2.23345 2.27136 690.5万 -0.78%
2018-07-29 2.276070118 2.3336799145 2.257240057 2.2850399017 891.79万 0.39%
2018-07-28 2.2721199989 2.290309906 2.2507998943 2.2750799656 488.21万 0.13%
2018-07-27 2.2544600964 2.295550108 2.2141900063 2.2681000233 567.06万 0.61%
2018-07-26 2.3033699989 2.3581299782 2.2299199104 2.2511999607 670.15万 -2.26%
2018-07-25 2.3299601078 2.335570097 2.2489099503 2.3024699688 767.08万 -1.18%
2018-07-24 2.2021200657 2.3301100731 2.1867599487 2.3277199268 1110.86万 5.7%
2018-07-23 2.2209200859 2.2979300022 2.1884601116 2.2041699886 1106.95万 -0.75%
2018-07-22 2.2439498901 2.2954199314 2.2197799683 2.2295401096 539.58万 -0.64%
2018-07-21 2.1848099232 2.2623701096 2.1578700542 2.2497398853 662.07万 2.97%
2018-07-20 2.2678799629 2.3139901161 2.1637101173 2.1879599094 984.12万 -3.52%
2018-07-19 2.3151299954 2.3311300278 2.2472000122 2.2686800957 652.3万 -2.01%
2018-07-18 2.4095699787 2.4704999924 2.2965900898 2.315609932 797.93万 -3.9%
2018-07-17 2.2873799801 2.4457900524 2.2572801113 2.4078199863 615.07万 5.27%
2018-07-16 2.1167800427 2.2857201099 2.1083099842 2.2857201099 754.32万 7.98%
2018-07-15 2.0449299812 2.1301000118 2.0418899059 2.1138401032 387.39万 3.37%
2018-07-14 2.0478301048 2.0713000298 2.0306799412 2.0453801155 309.46万 -0.12%
2018-07-13 2.0378699303 2.0833399296 2.0160799027 2.041779995 522.02万 0.19%
2018-07-12 2.0900499821 2.0936698914 2.0078299046 2.0291700363 618.95万 -2.91%
2018-07-11 2.3259398937 2.3464000225 2.0734500885 2.090389967 322.17万 -10.13%
2018-07-10 2.7240200043 2.7310199738 2.2869999409 2.3259699345 227.11万 -14.61%
2018-07-09 3.1446199417 3.1582698822 2.5133099556 2.728290081 712.87万 -13.24%
2018-07-08 3.195319891 3.254240036 3.1459701061 3.1459701061 560.52万 -1.54%
2018-07-07 3.0576000214 3.1938500404 3.0349500179 3.1938500404 411.29万 4.46%
2018-07-06 3.0067799091 3.110929966 2.9365301132 3.0730800629 630.06万 2.21%
2018-07-05 3.0782899857 3.1898701191 3.0506401062 3.0537900925 646.89万 -0.8%
2018-07-04 3.0002501011 3.154540062 2.9622299671 3.0724298954 564.39万 2.41%
2018-07-03 3.0825400353 3.2336499691 2.9862298966 3.0104300976 678.27万 -2.34%
2018-07-02 2.9449501038 3.1096200943 2.9047100544 3.0831398964 602.47万 4.69%
2018-07-01 2.9627599716 2.9949998856 2.925080061 2.9480500221 529.29万 -0.5%
2018-06-30 2.8170099258 2.9649500847 2.8170099258 2.9634900093 441.53万 5.2%
2018-06-29 2.7395100594 2.8296599388 2.6421899796 2.8152000904 622.58万 2.76%
2018-06-28 2.875289917 2.8805398941 2.7258200645 2.7458400726 577.67万 -4.5%
2018-06-27 2.828619957 2.8878600597 2.7909700871 2.8761200905 558万 1.68%
2018-06-26 3.031840086 3.036370039 2.8357601166 2.8365199566 507.77万 -6.44%
2018-06-25 2.9812200069 3.0728299618 2.9416100979 3.0322699547 698.19万 1.71%
2018-06-24 3.1250400543 3.1315701008 2.7924599648 2.9826700687 791.04万 -4.56%
2018-06-23 3.0812799931 3.1617400646 3.0375099182 3.1233699322 330.1万 1.37%
2018-06-22 3.4783101082 3.4783101082 3.0257599354 3.0807199478 774.25万 -11.43%
2018-06-21 3.5583500862 3.602050066 3.4675500393 3.4756700993 749.43万 -2.32%
2018-06-20 3.5500900745 3.5798199177 3.4242401123 3.5543398857 948.06万 0.12%
2018-06-19 3.4184000492 3.5836899281 3.3869400024 3.5503399372 839.94万 3.86%
2018-06-18 3.2973799706 3.4362399578 3.2527699471 3.420140028 550.96万 3.72%
2018-06-17 3.3036100864 3.361109972 3.2961299419 3.2984600067 420.66万 -0.16%
2018-06-16 3.2545199394 3.3261699677 3.2379500866 3.3022799492 554.16万 1.47%
2018-06-15 3.4584300518 3.4662098885 3.2434101105 3.2603199482 567.96万 -5.73%
2018-06-14 3.1772201061 3.4836099148 3.1338300705 3.4649600983 491.69万 9.06%
2018-06-13 3.3491899967 3.372590065 3.0714399815 3.1719601154 483.43万 -5.29%
2018-06-12 3.588160038 3.6250300407 3.3161699772 3.3401100636 472.05万 -6.91%
2018-06-11 3.5492100716 3.6092200279 3.4755499363 3.5864999294 450.4万 1.05%
2018-06-10 4.0304899216 4.0304899216 3.4546000958 3.5394699574 628.58万 -12.18%
2018-06-09 4.0811400414 4.1211099625 4.0380601883 4.0380601883 467.16万 -1.06%
2018-06-08 4.1536397934 4.1910600662 4.0487298966 4.0865597725 988.18万 -1.61%
2018-06-07 4.1921601296 4.2426400185 4.1470599175 4.1479001045 800.56万 -1.06%
2018-06-06 4.2306199074 4.2375302315 4.1024098396 4.1936998367 544.76万 -0.87%
2018-06-05 4.1226601601 4.2308797836 4.0370001793 4.2274098396 780.36万 2.54%
2018-06-04 4.3194198608 4.368470192 4.0881099701 4.1224999428 736.27万 -4.56%
2018-06-03 4.1344499588 4.3507800102 4.12169981 4.3226900101 685.39万 4.55%
2018-06-02 4.0343799591 4.1635298729 4.012070179 4.1309599876 676.84万 2.39%
2018-06-01 4.002600193 4.0763897896 3.9372899532 4.0356202126 783.68万 0.82%
2018-05-31 3.84416008 4.0740199089 3.8356599808 3.9985198975 881.31万 4.02%
2018-05-30 3.9065599442 4.0277600288 3.7756900787 3.8585000038 607.15万 -1.23%
2018-05-29 3.4502398968 3.9461300373 3.4395799637 3.9033100605 1287.16万 13.13%
2018-05-28 3.7670500279 3.8011701107 3.424200058 3.4538500309 1103.89万 -8.31%
2018-05-27 3.8763101101 3.8899099827 3.7012701035 3.7662498951 766.31万 -2.84%
2018-05-26 3.8732700348 4.020359993 3.8480899334 3.878590107 879.21万 0.14%
2018-05-25 4.0042300224 4.0570502281 3.7864201069 3.8669099808 947.38万 -3.43%
2018-05-24 3.8168001175 4.0107097626 3.6409299374 3.9714300633 1310.84万 4.05%
2018-05-23 4.2586197853 4.2968101502 3.7729799748 3.80960989 1189.88万 -10.54%
2018-05-22 4.6659698486 4.6824998856 4.2330598831 4.2557902336 1075.8万 -8.79%
2018-05-21 4.8148198128 4.8404598236 4.6209797859 4.6790499687 1147.46万 -2.82%
2018-05-20 4.6978201866 4.8665399551 4.6546001434 4.8116998673 993.4万 2.42%
2018-05-19 4.6552700996 4.7949700356 4.5966901779 4.6898398399 996.09万 0.74%
2018-05-18 4.4178199768 4.6669001579 4.3548197746 4.6568899155 1388.22万 5.41%
2018-05-17 4.6511201859 4.7609000206 4.3958501816 4.4219398499 1412.04万 -4.93%
2018-05-16 4.6095399857 4.6435899735 4.3796000481 4.6435899735 1613.17万 0.74%
2018-05-15 4.8188500404 4.8889598846 4.5681500435 4.6052498817 1900.3万 -4.43%
2018-05-14 4.8427801132 4.9484701157 4.5455799103 4.8180699348 2553.61万 -0.51%
2018-05-13 4.4701600075 4.8811998367 4.3940501213 4.8609399796 1790.22万 8.74%
2018-05-12 4.4656701088 4.5329999924 4.1742200851 4.477350235 1436.6万 0.26%
2018-05-11 4.8060898781 4.9519400597 4.4050002098 4.4728598595 1768.44万 -6.93%
2018-05-10 5.0224499703 5.1631598473 4.8172597885 4.8172597885 2071.29万 -4.09%
2018-05-09 5.0092201233 5.0781202316 4.7661299706 5.0173501968 1847.99万 0.16%
2018-05-08 5.0291399956 5.1424298286 4.841629982 5.0159602165 1318.54万 -0.26%
2018-05-07 5.2798900604 5.2982897759 4.7309598923 5.0050401688 2158.17万 -5.21%
2018-05-06 5.4266901016 5.5430297852 5.0482797623 5.2665100098 1647.69万 -2.95%
2018-05-05 5.1614198685 5.4623599052 5.1488900185 5.4237699509 1613.35万 5.08%
2018-05-04 5.16685009 5.275249958 5.0378098488 5.1634497643 1482.61万 -0.07%
2018-05-03 4.7281899452 5.2195401192 4.7174100876 5.1762099266 2194.22万 9.48%
2018-05-02 4.5699901581 4.7215399742 4.5185699463 4.7142901421 1682.47万 3.16%
2018-05-01 4.5315799713 4.5777797699 4.2771201134 4.5777797699 1099.65万 1.02%
2018-04-30 4.7034602165 4.7156000137 4.4553599358 4.5189299583 1870.8万 -3.92%
2018-04-29 4.7726898193 4.8944897652 4.5554499626 4.6997499466 2109.02万 -1.53%
2018-04-28 4.4670701027 4.8293399811 4.4650502205 4.7705998421 1010.16万 6.79%
2018-04-27 4.579750061 4.7248101234 4.4807200432 4.491230011 1344.23万 -1.93%
2018-04-26 4.2302098274 4.590760231 4.1279702187 4.56580019 1814.55万 7.93%
2018-04-25 4.7908902168 4.7908902168 4.0814599991 4.1978402138 1915.26万 -12.38%
2018-04-24 4.2948598862 4.8429999352 4.2919502258 4.7970399857 2599.84万 11.69%
2018-04-23 3.8915300369 4.7230501175 3.8907599449 4.2959098816 3993.41万 10.39%
2018-04-22 3.8156499863 4.0562801361 3.7405800819 3.9066300392 1200.11万 2.38%
2018-04-21 3.8664200306 3.885240078 3.644589901 3.8136999607 1526.4万 -1.36%
2018-04-20 3.50364995 3.8732299805 3.4792199135 3.8594601154 1914.86万 10.16%
2018-04-19 3.2550699711 3.5063300133 3.2266900539 3.497410059 1879.08万 7.45%
2018-04-18 3.0956199169 3.2689800263 3.0856399536 3.2480099201 1275.18万 4.92%
2018-04-17 3.1763799191 3.2086501122 3.0832600594 3.0929698944 1663.25万 -2.63%
2018-04-16 3.1831700802 3.2086400986 3.0244600773 3.0854399204 725.35万 -3.07%
2018-04-15 3.0729699135 3.1954100132 3.0544400215 3.1866700649 1052.8万 3.7%
2018-04-14 2.9917600155 3.1117498875 2.9612500668 3.070319891 703.04万 2.63%
2018-04-13 2.9804699421 3.1687099934 2.9297499657 3.0086801052 993.22万 0.95%
2018-04-12 2.6110498905 2.9841299057 2.5177900791 2.9747800827 1318.98万 13.93%
2018-04-11 2.4338200092 2.6229999065 2.4328598976 2.6229999065 1006.66万 7.77%
2018-04-10 2.3107099533 2.4629700184 2.3028700352 2.4307799339 516.88万 5.2%
2018-04-09 2.3397500515 2.4811398983 2.2585299015 2.3125998974 575.76万 -1.16%
2018-04-08 2.2485899925 2.3622601032 2.2485899925 2.336509943 395.8万 3.91%
2018-04-07 2.1661999226 2.3047299385 2.1625699997 2.2485699654 354.96万 3.8%
2018-04-06 2.2366600037 2.2548599243 2.1375899315 2.1653499603 328.81万 -3.19%
2018-04-05 2.2191898823 2.2640199661 2.1506500244 2.2440199852 507.69万 1.12%
2018-04-04 2.3665800095 2.3721499443 2.1883199215 2.221159935 530.6万 -6.14%
2018-04-03 2.2041399479 2.3832499981 2.187680006 2.3660299778 552.56万 7.34%
2018-04-02 2.179019928 2.2498500347 2.1524000168 2.1991798878 362.04万 0.93%
2018-04-01 2.2640199661 2.2858099937 2.0754899979 2.1751201153 358.67万 -3.93%
2018-03-31 2.249049902 2.3691198826 2.2446899414 2.2646799088 379.28万 0.69%
2018-03-30 2.2115299702 2.326980114 2.1094799042 2.2491900921 584.98万 1.7%
2018-03-29 2.5271999836 2.5355401039 2.1998999119 2.2160599232 569.23万 -12.31%
2018-03-28 2.5091199875 2.7615699768 2.4767000675 2.5220899582 1140.12万 0.52%
2018-03-27 2.7156100273 2.7329399586 2.504420042 2.511590004 686.54万 -7.51%
2018-03-26 2.9463400841 2.9618499279 2.5992000103 2.7183299065 455.78万 -7.74%
2018-03-25 2.9462099075 3.0167000294 2.9058101177 2.9525198937 588.44万 0.21%
2018-03-24 3.0702600479 3.1247200966 2.9664299488 2.9769999981 691.16万 -3.04%
2018-03-23 2.9954500198 3.0724298954 2.8391199112 3.0488700867 1005.99万 1.78%
2018-03-22 3.1025700569 3.2072799206 2.8776099682 3.0001599789 706.28万 -3.3%
2018-03-21 3.0485599041 3.2117900848 3.0126299858 3.1008799076 926.71万 1.72%
2018-03-20 3.020070076 3.0829501152 2.8181800842 3.0323600769 716.14万 0.41%
2018-03-19 2.883699894 3.008300066 2.7721800804 2.9991600514 697万 4%
2018-03-18 2.9879300594 2.9978098869 2.4746599197 2.8961699009 582.02万 -3.07%
2018-03-17 3.2348198891 3.2764298916 2.968640089 2.9909598827 313.43万 -7.54%
2018-03-16 3.2831599712 3.3619499207 3.145359993 3.2400701046 469.64万 -1.31%
2018-03-15 3.3362700939 3.3560600281 3.1225600243 3.2876300812 449.23万 -1.46%
2018-03-14 3.7627499104 3.8303399086 3.2509899139 3.3336899281 411.54万 -11.4%
2018-03-13 3.8434400559 3.929320097 3.7234499455 3.7595100403 492.71万 -2.18%
2018-03-12 3.9773700237 4.1245098114 3.7257699966 3.8339700699 640.25万 -3.61%
2018-03-11 3.7997899056 4.059150219 3.7059800625 3.9843199253 511.08万 4.86%
2018-03-10 4.0385298729 4.1458997726 3.7843298912 3.8047299385 301.94万 -5.79%
2018-03-09 3.951570034 4.0608401299 3.6142799854 4.04666996 532.76万 2.41%
2018-03-08 4.2162699699 4.3197498322 3.9299499989 3.9569900036 543.56万 -6.15%
2018-03-07 4.6989197731 4.7479801178 4.1380500794 4.2246098518 675.77万 -10.09%
2018-03-06 4.8899297714 4.8899297714 4.6226902008 4.7023100853 573.27万 -3.84%
2018-03-05 5.0019798279 5.0499501228 4.8983001709 4.8983001709 657.71万 -2.07%
2018-03-04 4.9647798538 5.0135498047 4.8627500534 5.0031900406 510.32万 0.77%
2018-03-03 4.9875597954 5.0677499771 4.9278001785 4.9632101059 742.08万 -0.49%
2018-03-02 5.0582799912 5.0890002251 4.9443497658 4.9812397957 710.27万 -1.52%
2018-03-01 4.8421697617 5.1276798248 4.8081698418 5.0612401962 765.75万 4.52%
2018-02-28 5.08562994 5.2032599449 4.8246297836 4.8401799202 799.35万 -4.83%
2018-02-27 5.0496702194 5.2162899971 4.9964299202 5.088160038 558.7万 0.76%
2018-02-26 4.9019899368 5.0708298683 4.8361802101 5.0478401184 568.17万 2.98%
2018-02-25 4.8268399239 4.9464502335 4.7515501976 4.8928999901 370.52万 1.37%
2018-02-24 5.0253200531 5.1336798668 4.7229299545 4.8350400925 433.13万 -3.79%
2018-02-23 4.7690601349 5.1852498055 4.6690301895 5.0455498695 448.08万 5.8%
2018-02-22 5.0217299461 5.2081298828 4.6954498291 4.7777900696 464.2万 -4.86%
2018-02-21 5.296889782 5.4161801338 4.8956599236 5.0083799362 641.7万 -5.45%
2018-02-20 5.6386699677 5.7506599426 5.2488398552 5.301970005 880.39万 -5.97%
2018-02-19 5.4380898476 5.7386097908 5.4380898476 5.6328802109 567.99万 3.58%
2018-02-18 5.9013299942 6.5304298401 5.4404802322 5.4672598839 2218.91万 -7.36%
2018-02-17 5.5909399986 5.9042000771 5.5540800095 5.9006199837 701.81万 5.54%
2018-02-16 5.5369801521 5.6257200241 5.3805599213 5.5910701752 420.4万 0.98%
2018-02-15 5.4785199165 5.6669597626 5.397600174 5.5398697853 453.94万 1.12%
2018-02-14 4.9882597923 5.4919400215 4.9848599434 5.4735398293 609.31万 9.73%
2018-02-13 5.1702198982 5.2204098702 4.911190033 5.0046000481 928.88万 -3.2%
2018-02-12 4.9116802216 5.2412700653 4.9116802216 5.1629600525 434.88万 5.12%
2018-02-11 5.1566100121 5.1566100121 4.6894698143 4.8914198875 439.42万 -5.14%
2018-02-10 5.3393502235 5.5595698357 4.9814300537 5.1645898819 770.58万 -3.27%
2018-02-09 4.9063601494 5.3432102203 4.7091498375 5.3371400833 743.87万 8.78%
2018-02-08 4.5652098656 5.1402101517 4.5652098656 4.8891701698 702.15万 7.1%
2018-02-07 4.7607097626 5.2034201622 4.3653001785 4.5798897743 714.02万 -3.8%
2018-02-06 4.188970089 4.7948498726 3.4254500866 4.7764801979 993.28万 14.03%
2018-02-05 5.155310154 5.3094501495 3.8927900791 4.1750102043 1033.07万 -19.02%
2018-02-04 6.0674099922 6.1177201271 4.9845199585 5.2076601982 834.26万 -14.17%
2018-02-03 5.8310098648 6.265900135 5.3175001144 6.0642700195 729.72万 4%
2018-02-02 6.4078598023 6.4078598023 4.7604498863 5.8080301285 1575.86万 -9.36%
2018-02-01 6.9154100418 7.1834201813 6.1447000504 6.4273500443 1694.36万 -7.06%
2018-01-31 6.6996002197 7.0171198845 6.5000801086 6.9166197777 522.9万 3.24%
2018-01-30 7.5753798485 7.5753798485 6.625120163 6.6928300858 796.07万 -11.65%
2018-01-29 8.005689621 8.0859203339 7.4238400459 7.5725197792 801.74万 -5.41%
2018-01-28 7.3595299721 8.1690301895 7.3099498749 8.0296297073 1114.19万 9.11%
2018-01-27 7.0820097923 7.5438299179 6.9298901558 7.2961997986 2285.44万 3.02%
2018-01-26 7.1354899406 7.2636699677 6.6183900833 7.0838298798 1057.88万 -0.72%
2018-01-25 7.1795301437 7.5255498886 6.918489933 7.1664700508 1184.31万 -0.18%
2018-01-24 6.7262501717 7.1597099304 6.5304698944 7.0655298233 631.92万 5.04%
2018-01-23 6.7583799362 7.0404400826 6.2266798019 6.7485599518 695.52万 -0.15%
2018-01-22 7.0784702301 7.5142998695 6.2405800819 6.7424201965 886.41万 -4.75%
2018-01-21 7.8748598099 7.8748598099 6.8838300705 7.0155601502 926.34万 -10.91%
2018-01-20 7.0282402039 9.6665096283 7.0213899612 7.8197698593 3262.08万 11.26%
2018-01-19 6.8006401062 7.3111901283 6.6372499466 6.9556298256 674.13万 2.28%
2018-01-18 6.7126498222 7.2909498215 6.3203101158 6.8331799507 891.09万 1.8%
2018-01-17 6.9064102173 7.2077698708 5.0211701393 6.6889801025 1142.99万 -3.15%
2018-01-16 8.8050804138 8.8353004456 5.814330101 6.9298701286 1167.04万 -21.3%
2018-01-15 9.704079628 9.8784999847 8.7926797867 8.7926797867 1345.68万 -9.39%
2018-01-14 10.0795001984 10.1512002945 9.2204799652 9.7432804108 1312.06万 -3.34%
2018-01-13 9.2284698486 10.4224996567 9.2284698486 10.0959997177 1114.04万 9.4%
2018-01-12 8.4703397751 9.4497499466 8.2354898453 9.2055397034 836.33万 8.68%
2018-01-11 9.3934602737 9.9635601044 8.2989501953 8.4470100403 1371.53万 -10.08%
2018-01-10 10.0602998734 10.655500412 9.1955404282 9.3503303528 2447.89万 -7.06%
2018-01-09 8.655670166 10.2433004379 8.5830898285 10.0092000961 2218.67万 15.64%
2018-01-08 8.4350795746 9.1696195602 7.3818001747 8.6535997391 2032.12万 2.59%
2018-01-07 7.6490001679 8.4620599747 7.4584298134 8.1899900436 1409.77万 7.07%
2018-01-06 7.2048401833 7.8527698517 7.036670208 7.4021201134 1189.82万 2.74%
2018-01-05 7.0167298317 7.7368597984 6.9005899429 7.1563301086 1626.75万 1.99%
2018-01-04 6.6277298927 7.4899101257 6.2966599464 7.0542898178 1621.56万 6.44%
2018-01-03 6.0064401627 6.6819500923 5.8306798935 6.6132102013 1167.5万 10.1%
2018-01-02 5.3649902344 6.2463698387 5.3649902344 6.0128397942 1439.59万 12.08%
2018-01-01 5.2901501656 5.424079895 5.0423297882 5.3583498001 796.82万 1.29%

回顶部