bnt币今日最新价格 实时

$ 0.624336 涨幅：+1.56%
更新时间：2024-07-01 06:05:04

24H最高/最低价格

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

2021年最高价格/最低价格

H：¥67.86 / $9.34 (2021-03-10)
L：¥8.96 / $1.23 (2021-01-13)

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
2021-12-30 3.4977 3.4977 3.2556 3.3636 1486.65万 -3.83%
2021-12-29 3.7064 3.7176 3.46 3.4969 1663.97万 -5.65%
2021-12-28 3.5783 3.725 3.576 3.7069 1800.91万 3.59%
2021-12-27 3.5703 3.6074 3.4665 3.5792 1157.89万 0.25%
2021-12-26 3.5595 3.644 3.5047 3.5692 1641.7万 0.27%
2021-12-25 3.4286 3.625 3.4282 3.5591 1845.9万 3.81%
2021-12-24 3.4085 3.4619 3.3351 3.4288 1678.43万 0.6%
2021-12-23 3.281 3.4103 3.2764 3.4084 1411.87万 3.88%
2021-12-22 3.1559 3.3326 3.1456 3.2788 1322.36万 3.89%
2021-12-21 3.2819 3.299 3.1133 3.1578 1096.07万 -3.78%
2021-12-20 3.2799 3.3352 3.2365 3.2828 1018.17万 0.09%
2021-12-19 3.1789 3.3057 3.1368 3.2791 1229.42万 3.15%
2021-12-18 3.3615 3.3734 3.088 3.1772 1256.48万 -5.48%
2021-12-17 3.0562 3.3916 3.0532 3.3621 1770.71万 10.01%
2021-12-16 3.1436 3.2451 3.0535 3.0535 1154.87万 -2.87%
2021-12-15 3.1658 3.2177 3.0906 3.1466 1604.36万 -0.61%
2021-12-14 3.3696 3.4563 3.1526 3.1688 1173.2万 -5.96%
2021-12-13 3.3277 3.4144 3.312 3.3719 1030.34万 1.33%
2021-12-12 3.3544 3.3664 3.2126 3.3317 2036.83万 -0.68%
2021-12-11 3.481 3.4969 3.3262 3.3563 2302.06万 -3.58%
2021-12-10 3.6761 3.6958 3.4405 3.4805 2013.22万 -5.32%
2021-12-09 3.5976 3.6814 3.4913 3.6814 2704.3万 2.33%
2021-12-08 3.3848 3.6121 3.3585 3.598 2018.11万 6.3%
2021-12-07 3.3367 3.4898 3.2016 3.3907 2642.28万 1.62%
2021-12-06 3.4584 3.563 3.3188 3.335 2435.08万 -3.57%
2021-12-05 3.9968 3.9987 3.0411 3.4572 4568.87万 -13.5%
2021-12-04 4.052 4.2359 3.9318 3.9963 3738.75万 -1.37%
2021-12-03 4.232 4.2759 3.9834 4.0439 4070.15万 -4.44%
2021-12-02 4.2112 4.2964 4.0817 4.2324 5681.13万 0.5%
2021-12-01 3.9981 4.2547 3.9834 4.1935 8143.64万 4.89%
2021-11-30 3.8005 4.075 3.7079 4.0033 4147.61万 5.34%
2021-11-29 3.923 3.9327 3.7621 3.801 2327.45万 -3.11%
2021-11-28 3.8615 3.9706 3.7951 3.9239 3193.77万 1.62%
2021-11-27 4.2191 4.2868 3.7406 3.857 4685.41万 -8.58%
2021-11-26 3.9972 4.2205 3.9627 4.2203 2575.48万 5.58%
2021-11-25 4.0577 4.1144 3.9367 3.9953 2255.87万 -1.54%
2021-11-24 4.0075 4.0749 3.8673 4.0587 2853.99万 1.28%
2021-11-23 4.1202 4.1731 3.9224 4.0123 2241.57万 -2.62%
2021-11-22 4.0074 4.1956 3.9894 4.124 2655.27万 2.91%
2021-11-21 4.0508 4.1509 3.9952 3.9992 2064.58万 -1.27%
2021-11-20 3.9412 4.0544 3.8113 4.0517 2646.58万 2.8%
2021-11-19 4.0786 4.1842 3.8894 3.9396 2422.55万 -3.41%
2021-11-18 4.1756 4.2172 3.9726 4.0786 2435.8万 -2.32%
2021-11-17 4.5131 4.5274 4.0049 4.1675 3430.97万 -7.66%
2021-11-16 4.4926 4.6444 4.4384 4.5119 2415.83万 0.43%
2021-11-15 4.6295 4.6674 4.4788 4.4919 2124.99万 -2.97%
2021-11-14 4.525 4.6658 4.4053 4.6295 3828.58万 2.31%
2021-11-13 4.7199 4.7987 4.5112 4.523 5175.17万 -4.17%
2021-11-12 4.9272 4.9479 4.4357 4.721 9162.86万 -4.18%
2021-11-11 4.7463 4.9777 4.5803 4.926 6008.32万 3.79%
2021-11-10 4.5946 4.7783 4.5753 4.7415 5434.94万 3.2%
2021-11-09 4.4475 4.669 4.429 4.5936 5186.83万 3.28%
2021-11-08 4.2889 4.4503 4.2764 4.4483 2431.21万 3.72%
2021-11-07 4.3415 4.3993 4.2257 4.2887 2287.64万 -1.22%
2021-11-06 4.3024 4.4195 4.2469 4.3403 2677.51万 0.88%
2021-11-05 4.3524 4.5136 4.2978 4.3024 4619.04万 -1.15%
2021-11-04 4.4064 4.4947 4.306 4.3538 2958.48万 -1.19%
2021-11-03 4.3054 4.4284 4.24 4.4063 2824.69万 2.34%
2021-11-02 4.1496 4.3392 4.1137 4.3074 2835.7万 3.8%
2021-11-01 4.2195 4.3243 4.0886 4.1453 3074.18万 -1.76%
2021-10-31 4.2906 4.323 4.1759 4.2189 2611.18万 -1.67%
2021-10-30 4.1249 4.3471 4.0996 4.2947 2730.55万 4.12%
2021-10-29 4.0208 4.1574 3.9562 4.1251 2095.5万 2.59%
2021-10-28 4.2523 4.3652 3.9662 4.0212 3448.14万 -5.43%
2021-10-27 4.2568 4.302 4.2044 4.252 2065.36万 -0.11%
2021-10-26 4.0319 4.2689 4.0152 4.2557 1924.25万 5.55%
2021-10-25 4.1952 4.2315 4.0273 4.0304 1621.5万 -3.93%
2021-10-24 4.1046 4.2101 4.0514 4.1959 2120.21万 2.22%
2021-10-23 4.2115 4.303 4.101 4.101 2501.2万 -2.62%
2021-10-22 4.2377 4.3841 4.174 4.2103 3260.24万 -0.65%
2021-10-21 3.9946 4.2475 3.9867 4.2117 3009.17万 5.43%
2021-10-20 4.0018 4.1051 3.9446 3.9971 1983.58万 -0.12%
2021-10-19 4.0364 4.1536 3.9345 3.9983 2373.71万 -0.94%
2021-10-18 4.1779 4.1779 3.9936 4.0387 1877.1万 -3.33%
2021-10-17 4.0285 4.2031 4.0285 4.1755 2910.41万 3.65%
2021-10-16 4.022 4.0724 3.9354 4.0285 2381.95万 0.16%
2021-10-15 3.7907 4.0637 3.7856 4.0225 2327.93万 6.11%
2021-10-14 3.8168 3.8663 3.7019 3.7933 1940.21万 -0.62%
2021-10-13 3.9375 3.9534 3.7345 3.814 2450.15万 -3.14%
2021-10-12 3.9387 3.9621 3.8847 3.9376 2703.43万 -0.03%
2021-10-11 4.0125 4.044 3.9025 3.937 2161.34万 -1.88%
2021-10-10 4.0125 4.02 3.954 3.9752 2187.59万 -0.93%
2021-10-09 3.9584 4.0657 3.8791 3.9888 2355.14万 0.77%
2021-10-08 4.0381 4.0507 3.8754 3.9584 2655.8万 -1.97%
2021-10-07 3.8084 4.0554 3.7163 4.0371 3280.16万 6.01%
2021-10-06 3.729 3.8907 3.729 3.8082 2481.71万 2.12%
2021-10-05 3.8208 3.909 3.6947 3.7327 2261.79万 -2.31%
2021-10-04 3.8407 3.8991 3.7661 3.8206 2426.54万 -0.52%
2021-10-03 3.7033 3.8503 3.7001 3.8417 2825.32万 3.74%
2021-10-02 3.4315 3.7318 3.4153 3.7082 2698.75万 8.06%
2021-10-01 3.3375 3.4938 3.2551 3.4381 2223.98万 3.01%
2021-09-30 3.3173 3.4264 3.2561 3.3426 1619.74万 0.76%
2021-09-29 3.5081 3.511 3.3137 3.3137 1909.01万 -5.54%
2021-09-28 3.546 3.6232 3.4839 3.5081 2449.74万 -1.07%
2021-09-27 3.4388 3.5491 3.2583 3.5491 2675.58万 3.21%
2021-09-26 3.3908 3.4958 3.3298 3.4403 2179.28万 1.46%
2021-09-25 3.6073 3.7069 3.2893 3.3896 2849.6万 -6.03%
2021-09-24 3.542 3.6615 3.5301 3.6082 3455.07万 1.87%
2021-09-23 3.5555 3.5701 3.2155 3.5418 3602.88万 -0.39%
2021-09-22 3.6454 3.6789 3.3502 3.5585 3888.89万 -2.38%
2021-09-21 4.0171 4.0522 3.4837 3.6478 4455.65万 -9.19%
2021-09-20 4.1069 4.1253 3.9711 4.012 2078.89万 -2.31%
2021-09-19 4.0923 4.1742 3.9938 4.1134 3003.16万 0.52%
2021-09-18 4.2523 4.2749 4.0325 4.0869 4748.79万 -3.89%
2021-09-17 4.2337 4.375 4.1822 4.2547 5403.79万 0.5%
2021-09-16 4.0895 4.2395 4.0364 4.2349 4502.2万 3.56%
2021-09-15 3.831 4.095 3.8152 4.0929 4111.27万 6.84%
2021-09-14 4.1111 4.1212 3.7343 3.8286 5259.8万 -6.87%
2021-09-13 3.9871 4.1178 3.8868 4.1135 4067.51万 3.17%
2021-09-12 3.9475 4.0265 3.8201 3.9974 4677.98万 1.26%
2021-09-11 4.1889 4.2456 3.8535 3.9515 5394.89万 -5.67%
2021-09-10 4.0641 4.1959 4.0285 4.1886 5933.71万 3.06%
2021-09-09 4.1237 4.2639 3.8509 4.0685 9253.21万 -1.34%
2021-09-08 4.7941 4.8238 3.7831 4.1193 7644.4万 -14.08%
2021-09-07 4.6432 4.8526 4.6261 4.7958 7360.81万 3.29%
2021-09-06 4.6212 4.6586 4.524 4.6429 5548.89万 0.47%
2021-09-05 4.676 4.6901 4.5251 4.6201 7020.08万 -1.2%
2021-09-04 4.5691 4.7066 4.4712 4.6701 7871.67万 2.21%
2021-09-03 4.4951 4.6492 4.4845 4.569 8016.51万 1.64%
2021-09-02 4.6485 4.6885 4.2552 4.494 7335.92万 -3.32%
2021-09-01 4.2229 4.8688 4.1316 4.6733 1.3亿 10.67%
2021-08-31 4.3532 4.489 4.1262 4.2314 1.1亿 -2.8%
2021-08-30 4.2662 4.3876 4.1793 4.3876 8211.59万 2.85%
2021-08-29 4.4451 4.5988 4.2403 4.2654 8254.72万 -4.04%
2021-08-28 4.353 4.5267 4.1708 4.448 1.0亿 2.18%
2021-08-27 4.3745 5.0142 4.2341 4.3837 1.7亿 0.21%
2021-08-26 4.253 4.4382 4.1322 4.3766 2.3亿 2.91%
2021-08-25 4.3459 4.7034 4.2356 4.2542 1.1亿 -2.11%
2021-08-24 4.1903 4.4403 4.1275 4.349 4091.95万 3.79%
2021-08-23 4.3388 4.3519 4.1764 4.1968 3566.86万 -3.27%
2021-08-22 4.2871 4.3806 4.22 4.3383 4451.14万 1.19%
2021-08-21 4.0604 4.2872 3.9652 4.2839 7335.34万 5.5%
2021-08-20 4.1167 4.3852 3.8997 4.061 6918.28万 -1.35%
2021-08-19 4.165 4.204 3.8903 4.1215 6888.54万 -1.04%
2021-08-18 4.2534 4.3298 4.0892 4.1677 5287.02万 -2.01%
2021-08-17 4.1329 4.3736 4.0527 4.2579 5483.55万 3.02%
2021-08-16 4.234 4.2787 4.088 4.1237 4697.76万 -2.61%
2021-08-15 4.1566 4.3048 4.1209 4.2249 5374.47万 1.64%
2021-08-14 3.9135 4.2093 3.8441 4.1632 5536.1万 6.38%
2021-08-13 4.19 4.2208 3.903 3.903 5251.87万 -6.85%
2021-08-12 3.9533 4.2196 3.8861 4.1947 5778.76万 6.11%
2021-08-11 3.9951 4.099 3.8808 3.9545 4720.49万 -1.02%
2021-08-10 3.851 4.0242 3.692 4.0007 5493.11万 3.89%
2021-08-09 3.9179 4.0136 3.8228 3.8587 5512.87万 -1.51%
2021-08-08 3.7351 4.0222 3.73 3.9127 5237.21万 4.75%
2021-08-07 3.6301 3.7535 3.6115 3.7484 5166.45万 3.26%
2021-08-06 3.586 3.7014 3.4652 3.6398 6540.69万 1.5%
2021-08-05 3.4375 3.6331 3.3843 3.5931 4512.98万 4.53%
2021-08-04 3.5692 3.6024 3.3829 3.4343 5989.73万 -3.78%
2021-08-03 3.5684 3.6533 3.4228 3.5614 6796.82万 -0.2%
2021-08-02 3.4728 3.6415 3.4338 3.5654 6845.85万 2.67%
2021-08-01 3.3008 3.5141 3.296 3.4734 6241.28万 5.23%
2021-07-31 3.2531 3.3994 3.2144 3.2983 6076.74万 1.39%
2021-07-30 3.2392 3.2931 3.1748 3.2566 5578.38万 0.54%
2021-07-29 3.2086 3.304 3.1108 3.2402 6174.67万 0.98%
2021-07-28 3.3255 3.4309 3.0625 3.2072 6592.71万 -3.56%
2021-07-27 2.9959 3.3633 2.9701 3.3249 6406.88万 10.98%
2021-07-26 3.0224 3.0813 2.9544 2.9889 5063.73万 -1.11%
2021-07-25 2.8913 3.0483 2.8204 3.0237 5161.35万 4.58%
2021-07-24 2.8804 2.9523 2.8372 2.8801 4734.93万 -0.01%
2021-07-23 2.8155 2.8825 2.7671 2.8797 3286.29万 2.28%
2021-07-22 2.5977 2.8183 2.5395 2.8183 3218.75万 8.49%
2021-07-21 2.6799 2.7013 2.5045 2.5978 3218.98万 -3.06%
2021-07-20 2.7697 2.8304 2.6582 2.6817 2669.34万 -3.18%
2021-07-19 2.7919 2.9055 2.766 2.7708 2607.44万 -0.76%
2021-07-18 2.8931 2.9016 2.7621 2.792 2898.38万 -3.49%
2021-07-17 2.9165 2.9656 2.78 2.8964 1981.3万 -0.69%
2021-07-16 3.0344 3.0879 2.8776 2.9181 1348.87万 -3.83%
2021-07-15 3.0703 3.076 2.8802 3.0366 1808.2万 -1.1%
2021-07-14 3.1616 3.1755 3.0239 3.0697 1838.07万 -2.91%
2021-07-13 3.2585 3.2924 3.1606 3.1606 2460.25万 -3%
2021-07-12 3.2263 3.2692 3.1351 3.2547 3476万 0.88%
2021-07-11 3.2344 3.3095 3.159 3.2255 3988.2万 -0.28%
2021-07-10 3.2607 3.2696 3.0788 3.2443 5584.54万 -0.5%
2021-07-09 3.4823 3.5207 3.1809 3.2587 5687.88万 -6.42%
2021-07-08 3.4061 3.5561 3.3422 3.475 5808.95万 2.02%
2021-07-07 3.2443 3.4875 3.1795 3.4126 8440.76万 5.19%
2021-07-06 3.3763 3.4672 3.1931 3.2414 7196.26万 -4%
2021-07-05 3.3496 3.3908 3.2171 3.389 6217万 1.18%
2021-07-04 3.0266 3.4993 2.9663 3.3504 9165.67万 10.7%
2021-07-03 3.1766 3.6173 2.9093 3.0119 1.1亿 -5.18%
2021-07-02 3.024 3.6925 2.9466 3.165 1.4亿 4.66%
2021-07-01 3.2659 3.6647 2.9655 3.0276 1.2亿 -7.3%
2021-06-30 3.0479 3.5556 2.9737 3.2799 1.9亿 7.61%
2021-06-29 2.886 3.2856 2.7992 3.0607 1.2亿 6.05%
2021-06-28 2.7559 3.1735 2.6794 2.8917 1.0亿 4.93%
2021-06-27 2.8426 3.0706 2.7161 2.7498 1.2亿 -3.26%
2021-06-26 3.293 3.3729 2.7054 2.8381 9752万 -13.81%
2021-06-25 2.8535 3.5846 2.77 3.2959 9254.68万 15.5%
2021-06-24 2.9283 3.1844 2.7922 2.8591 9645.11万 -2.36%
2021-06-23 3.1547 3.1714 2.656 2.9303 1.1亿 -7.11%
2021-06-22 3.3631 3.5495 3.0399 3.1559 1.0亿 -6.16%
2021-06-21 3.5575 3.5712 3.2599 3.3587 7123.9万 -5.59%
2021-06-20 3.534 3.5898 3.4281 3.5658 7811.23万 0.9%
2021-06-19 3.8292 3.8489 3.5165 3.5341 6181.55万 -7.71%
2021-06-18 3.8082 3.9111 3.7271 3.8437 8333.28万 0.93%
2021-06-17 3.982 4.0716 3.7944 3.8038 4492.65万 -4.48%
2021-06-16 3.9842 4.1837 3.8962 3.9754 5633.85万 -0.22%
2021-06-15 3.6182 4.0515 3.6044 4.0052 5371.46万 10.7%
2021-06-14 3.7159 3.8346 3.5775 3.619 4215.26万 -2.61%
2021-06-13 3.8998 3.9104 3.5613 3.7247 6015.12万 -4.49%
2021-06-12 4.0878 4.115 3.8785 3.8994 7120.65万 -4.61%
2021-06-11 4.1758 4.3266 4.0868 4.0872 6566.6万 -2.12%
2021-06-10 3.8953 4.1833 3.877 4.1814 1.3亿 7.34%
2021-06-09 4.6025 4.633 3.7716 3.8829 1.3亿 -15.63%
2021-06-08 4.393 4.7335 4.3482 4.5973 8988.45万 4.65%
2021-06-07 4.553 4.6782 4.3228 4.3944 4974.77万 -3.48%
2021-06-06 4.5742 4.7975 4.4446 4.5393 6118.04万 -0.76%
2021-06-05 4.8277 4.9262 4.4044 4.5608 7985.46万 -5.53%
2021-06-04 4.8181 4.9556 4.6 4.8216 6997.62万 0.07%
2021-06-03 4.5125 4.8324 4.4531 4.8204 5781.36万 6.82%
2021-06-02 4.6114 4.7356 4.4455 4.5069 7494.11万 -2.27%
2021-06-01 4.2599 4.6276 4.0944 4.6276 8673.33万 8.63%
2021-05-31 4.2046 4.451 4.0131 4.2621 1.6亿 1.37%
2021-05-30 4.6709 4.6771 4.1826 4.1944 1.9亿 -10.2%
2021-05-29 5.1201 5.1202 4.3336 4.6598 1.2亿 -8.99%
2021-05-28 4.8775 5.2297 4.7311 5.1081 2.7亿 4.73%
2021-05-27 4.5513 5.0873 4.3632 4.8751 2.6亿 7.11%
2021-05-26 4.4098 4.7978 4.1918 4.5296 5.2亿 2.72%
2021-05-25 3.4082 4.4576 3.0767 4.4319 5.1亿 30.04%
2021-05-24 4.4366 4.4833 3.3129 3.3972 3.4亿 -23.43%
2021-05-23 4.6924 4.8439 4.0054 4.427 3.6亿 -5.66%
2021-05-22 5.4609 5.5677 4.6709 4.6709 3.8亿 -14.47%
2021-05-21 5.2923 5.677 4.3175 5.4306 4.4亿 2.61%
2021-05-20 6.4764 6.8007 3.7083 5.3127 3.3亿 -17.97%
2021-05-19 6.2247 6.7645 5.9895 6.5005 2.9亿 4.43%
2021-05-18 6.7863 6.874 5.995 6.1902 3.1亿 -8.78%
2021-05-17 7.2612 7.2682 6.7103 6.7676 1.9亿 -6.8%
2021-05-16 7.677 7.7193 7.0638 7.2212 2.0亿 -5.94%
2021-05-15 7.2007 7.7192 6.7512 7.7192 2.4亿 7.2%
2021-05-14 7.9274 7.943 6.7712 7.2136 3.7亿 -9%
2021-05-13 7.7015 8.2164 7.6697 7.9126 2.5亿 2.74%
2021-05-12 8.0303 8.0874 7.1517 7.6973 2.7亿 -4.15%
2021-05-11 8.0836 8.2902 7.8458 8.0574 2.9亿 -0.32%
2021-05-10 7.6401 8.3139 7.6116 8.0793 3.2亿 5.75%
2021-05-09 7.8124 7.9453 7.5307 7.643 1.9亿 -2.17%
2021-05-08 7.7016 7.8553 7.3479 7.808 2.5亿 1.38%
2021-05-07 7.4558 7.8274 7.4213 7.7395 2.5亿 3.81%
2021-05-06 7.1268 7.5648 7.0524 7.4494 2.5亿 4.53%
2021-05-05 7.1297 7.5259 7.0571 7.1108 3.3亿 -0.27%
2021-05-04 6.9329 7.2465 6.8573 7.1492 1.9亿 3.12%
2021-05-03 6.9075 7.0917 6.7934 6.9328 2.3亿 0.37%
2021-05-02 6.8282 6.9795 6.7947 6.9068 1.6亿 1.15%
2021-05-01 6.6352 6.9005 6.3715 6.828 3.6亿 2.91%
2021-04-30 6.5777 6.7732 6.4372 6.6465 2.0亿 1.05%
2021-04-29 6.6254 6.8194 6.3945 6.5782 2.3亿 -0.71%
2021-04-28 6.2766 6.6265 6.1503 6.6235 2.3亿 5.53%
2021-04-27 5.9906 6.3171 5.5002 6.302 2.4亿 5.2%
2021-04-26 6.0422 6.1096 5.7416 6.01 2.0亿 -0.53%
2021-04-25 6.2021 6.3487 5.8024 6.0275 2.1亿 -2.82%
2021-04-24 6.9668 7.0022 5.7113 6.2035 4.6亿 -10.96%
2021-04-23 6.9166 6.983 6.5308 6.9785 3.1亿 0.89%
2021-04-22 6.5592 6.9232 6.4933 6.9206 2.5亿 5.51%
2021-04-21 6.5294 6.8155 6.1657 6.5615 3.0亿 0.49%
2021-04-20 6.8476 7.2443 6.4859 6.5167 3.0亿 -4.83%
2021-04-19 7.5513 7.7038 6.2219 6.8447 3.9亿 -9.36%
2021-04-18 7.7664 7.9812 7.5357 7.5492 2.6亿 -2.8%
2021-04-17 8.03 8.1612 7.4164 7.7713 4.0亿 -3.22%
2021-04-16 7.1987 8.0628 7.0615 8.0314 4.8亿 11.57%
2021-04-15 7.1055 7.3539 7.0762 7.2066 2.6亿 1.42%
2021-04-14 6.8467 7.1276 6.8174 7.1056 2.5亿 3.78%
2021-04-13 7.0781 7.1349 6.8234 6.835 2.0亿 -3.43%
2021-04-12 7.1922 7.22 6.9698 7.0838 1.9亿 -1.51%
2021-04-11 7.344 7.375 7.0988 7.1936 2.1亿 -2.05%
2021-04-10 7.3481 7.4562 7.2388 7.3414 1.8亿 -0.09%
2021-04-09 7.0622 7.3541 6.9517 7.3414 3.1亿 3.95%
2021-04-08 7.5884 7.7481 7.0178 7.0601 3.7亿 -6.96%
2021-04-07 7.6438 7.8452 7.5205 7.5821 3.2亿 -0.81%
2021-04-06 7.5024 7.7022 7.2806 7.6462 2.5亿 1.92%
2021-04-05 7.6323 7.696 7.2302 7.5041 3.1亿 -1.68%
2021-04-04 7.7482 7.9475 7.6209 7.6209 2.7亿 -1.64%
2021-04-03 7.5583 7.77 7.3619 7.7661 3.0亿 2.75%
2021-04-02 7.3794 7.6102 7.2705 7.5581 3.5亿 2.42%
2021-04-01 7.3499 7.462 7.1238 7.395 2.5亿 0.61%
2021-03-31 7.2708 7.4702 7.2708 7.3724 2.8亿 1.4%
2021-03-30 7.256 7.3737 7.0321 7.2999 2.7亿 0.61%
2021-03-29 7.1113 7.2954 7.1112 7.2542 2.7亿 2.01%
2021-03-28 7.0364 7.2723 7.0069 7.1165 2.5亿 1.14%
2021-03-27 6.782 7.0873 6.7093 7.0582 2.7亿 4.07%
2021-03-26 7.5011 7.5441 6.6375 6.7824 4.2亿 -9.58%
2021-03-25 7.5498 7.6405 7.2588 7.5118 3.5亿 -0.5%
2021-03-24 8.0366 8.0934 7.3399 7.5504 3.8亿 -6.05%
2021-03-23 8.1482 8.2411 7.8648 8.0437 2.8亿 -1.28%
2021-03-22 8.5194 8.5472 7.8724 8.12 3.4亿 -4.69%
2021-03-21 7.9196 8.5967 7.857 8.525 5.1亿 7.64%
2021-03-20 7.9071 8.0867 7.5581 7.9237 3.5亿 0.21%
2021-03-19 7.5827 7.947 7.5602 7.9178 4.2亿 4.42%
2021-03-18 7.6024 7.6487 7.2948 7.58 4.0亿 -0.29%
2021-03-17 7.613 7.7128 7.2293 7.6084 4.4亿 -0.06%
2021-03-16 7.8845 8.2187 7.5105 7.5976 4.7亿 -3.64%
2021-03-15 8.1373 8.3418 7.8441 7.8796 3.8亿 -3.17%
2021-03-14 8.0804 8.2419 7.6559 8.1501 5.7亿 0.86%
2021-03-13 8.46 8.5771 7.8622 8.0795 6.8亿 -4.5%
2021-03-12 8.9288 8.9367 8.323 8.4746 4.7亿 -5.09%
2021-03-11 9.111 9.2412 8.6775 8.9282 5.7亿 -2.01%
2021-03-10 8.6087 9.3375 8.5894 9.1384 8.5亿 6.15%
2021-03-09 8.1991 8.612 8.0268 8.6058 7.1亿 4.96%
2021-03-08 7.6621 8.8211 7.6226 8.2335 12.4亿 7.46%
2021-03-07 6.6993 7.9197 6.4678 7.6526 10.8亿 14.23%
2021-03-06 7.0077 7.1421 6.2793 6.6759 7.3亿 -4.73%
2021-03-05 6.4414 7.1229 6.4414 7.0089 9.4亿 8.81%
2021-03-04 5.6195 6.4492 5.3513 6.4447 6.3亿 14.68%
2021-03-03 5.3148 5.7336 5.1469 5.622 4.1亿 5.78%
2021-03-02 4.4682 5.3327 4.4409 5.3206 4.3亿 19.08%
2021-03-01 4.9961 5.2002 4.4284 4.472 4.2亿 -10.49%
2021-02-28 5.0578 5.2306 4.8309 4.9964 4.3亿 -1.21%
2021-02-27 5.5832 5.6397 4.6861 5.0778 5.9亿 -9.05%
2021-02-26 5.7835 5.8845 5.3713 5.5719 5.8亿 -3.66%
2021-02-25 5.5819 6.0099 4.9602 5.7689 8.3亿 3.35%
2021-02-24 5.8942 6.4429 4.7879 5.5786 11.3亿 -5.35%
2021-02-23 6.0535 6.766 4.9805 5.8792 10.6亿 -2.88%
2021-02-22 5.4186 6.0843 5.1446 6.0526 7.4亿 11.7%
2021-02-21 5.5975 5.6424 5.2848 5.4202 7.4亿 -3.17%
2021-02-20 5.2631 6.2018 5.2575 5.5951 12.8亿 6.31%
2021-02-19 4.0203 5.3516 4.0037 5.2616 11.4亿 30.88%
2021-02-18 3.5781 4.0677 3.4865 4.038 5.3亿 12.85%
2021-02-17 3.4842 3.6646 3.3405 3.5722 3.6亿 2.53%
2021-02-16 3.4764 3.5816 2.9629 3.4866 3.4亿 0.29%
2021-02-15 3.4729 3.7435 3.4259 3.4728 3.9亿 --
2021-02-14 3.3638 3.6422 3.3165 3.4775 4.7亿 3.38%
2021-02-13 3.0339 3.3821 2.9998 3.3553 4.8亿 10.59%
2021-02-12 2.6731 3.0424 2.6517 3.0424 2.7亿 13.82%
2021-02-11 2.6336 2.8855 2.6075 2.6763 2.4亿 1.62%
2021-02-10 2.6487 2.6902 2.5586 2.6342 2.2亿 -0.55%
2021-02-09 2.2992 2.6998 2.2501 2.6625 1.8亿 15.8%
2021-02-08 2.4362 2.5191 2.2807 2.2911 1.4亿 -5.96%
2021-02-07 2.6187 2.656 2.4033 2.4362 2.5亿 -6.97%
2021-02-06 2.124 2.7044 2.1106 2.6187 2.8亿 23.29%
2021-02-05 2.097 2.2984 2.0623 2.1229 2.0亿 1.24%
2021-02-04 1.9855 2.098 1.9825 2.0973 1.5亿 5.63%
2021-02-03 1.8777 2.0525 1.8631 1.9882 1.6亿 5.88%
2021-02-02 1.8603 1.9198 1.8357 1.8774 1.2亿 0.92%
2021-02-01 1.9157 1.9571 1.8468 1.862 1.1亿 -2.8%
2021-01-31 1.9223 1.9381 1.845 1.918 1.2亿 -0.22%
2021-01-30 1.9092 1.9817 1.8436 1.9286 1.4亿 1.02%
2021-01-29 1.7419 2.0222 1.6719 1.9096 1.9亿 9.63%
2021-01-28 1.8366 1.9318 1.6581 1.7334 1.3亿 -5.62%
2021-01-27 2.0432 2.0525 1.7817 1.8357 1.4亿 -10.16%
2021-01-26 1.8032 2.09 1.7738 2.0464 2.1亿 13.49%
2021-01-25 1.7492 1.8507 1.7373 1.8055 1.0亿 3.22%
2021-01-24 1.6839 1.7717 1.6601 1.7462 1.0亿 3.7%
2021-01-23 1.5684 1.6976 1.441 1.6898 1.3亿 7.74%
2021-01-22 1.6677 1.7774 1.5631 1.5631 1.0亿 -6.27%
2021-01-21 1.8451 1.8603 1.6354 1.6653 1.1亿 -9.74%
2021-01-20 1.7648 1.886 1.7301 1.8444 1.1亿 4.51%
2021-01-19 1.7639 1.8327 1.7337 1.7666 1.1亿 0.15%
2021-01-18 1.8333 1.8524 1.6757 1.7608 1.2亿 -3.95%
2021-01-17 1.6478 1.8449 1.53 1.8439 1.5亿 11.9%
2021-01-16 1.5724 1.7716 1.5681 1.6532 1.5亿 5.14%
2021-01-15 1.4401 1.5884 1.4341 1.5686 8861.16万 8.92%
2021-01-14 1.3708 1.4598 1.3248 1.4423 1.0亿 5.22%
2021-01-13 1.3062 1.4713 1.2324 1.3798 1.1亿 5.63%
2021-01-12 1.6342 1.6456 1.2779 1.3012 1.4亿 -20.38%
2021-01-11 1.5841 1.7154 1.5654 1.6335 1.1亿 3.12%
2021-01-10 1.5698 1.6003 1.4803 1.5869 1.0亿 1.09%
2021-01-09 1.6684 1.6855 1.4286 1.5707 1.2亿 -5.86%
2021-01-08 1.5581 1.6748 1.5125 1.6707 1.2亿 7.23%
2021-01-07 1.4507 1.5839 1.4396 1.5599 1.2亿 7.53%
2021-01-06 1.3886 1.4612 1.3416 1.4491 1.1亿 4.36%
2021-01-05 1.3979 1.5205 1.2571 1.3917 1.2亿 -0.44%
2021-01-04 1.3013 1.4004 1.2618 1.399 7486.36万 7.51%
2021-01-03 1.2939 1.3165 1.267 1.303 5209.15万 0.7%
2021-01-02 1.268 1.3167 1.2527 1.2932 5630.87万 1.99%
2021-01-01 1.3096 1.3226 1.2597 1.2681 5750.24万 -3.17%

回顶部