xvs币今日最新价格 实时

$ 6.09 涨幅：+3.83%
更新时间：2024-07-01 06:20:04

24H最高/最低价格

H：¥60.6093 / $8.34
L：¥56.1036 / $7.72

2021年最高价格/最低价格

H：¥712.89 / $98.1 (2021-04-17)
L：¥75.64 / $10.41 (2021-02-04)

历史最高/最低价格

H：¥1066.98 / $146.82
L：¥11.991 / $1.65

Venus交易平台推荐

欧易OKX 币安Binance
xvs走势图加载中...
  • xvs币历史价格表
  • xvs币概况
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
2021-12-30 16.0898 16.0981 15.0753 15.6664 1601.56万 -2.63%
2021-12-29 17.4008 17.5198 15.7912 16.0912 1890.57万 -7.53%
2021-12-28 16.4201 17.5642 16.4201 17.4018 2096.56万 5.98%
2021-12-27 16.1744 16.5897 15.8666 16.4423 1405.78万 1.66%
2021-12-26 16.0818 16.3871 15.7819 16.1806 1106.58万 0.61%
2021-12-25 15.5936 16.3746 15.5517 16.0817 1521.18万 3.13%
2021-12-24 15.7427 15.9096 15.2421 15.5916 977.73万 -0.96%
2021-12-23 15.1621 15.8393 15.0909 15.7536 992.59万 3.9%
2021-12-22 14.606 15.3698 14.5689 15.1496 1364.79万 3.72%
2021-12-21 15.4395 16.0058 14.4052 14.6141 1845.69万 -5.35%
2021-12-20 15.4599 15.623 15.1528 15.4293 1583.2万 -0.2%
2021-12-19 15.3974 15.8626 14.8597 15.455 2099.66万 0.37%
2021-12-18 16.1653 16.1975 14.8504 15.2929 1809.04万 -5.4%
2021-12-17 15.1708 16.5279 15.142 16.171 2117.01万 6.59%
2021-12-16 16.0524 16.3148 15.1688 15.1706 2162.29万 -5.49%
2021-12-15 16.0225 16.3796 15.2861 16.0649 2793.85万 0.26%
2021-12-14 18.0498 18.4938 15.9691 16.0207 2399.13万 -11.24%
2021-12-13 20.1636 20.1668 18.0231 18.057 4586.53万 -10.45%
2021-12-12 15.4879 20.5413 14.9325 20.1268 1.3亿 29.95%
2021-12-11 16.1167 16.2362 15.2533 15.5127 1997.42万 -3.75%
2021-12-10 16.6505 17.1466 15.7529 16.1269 2125.11万 -3.14%
2021-12-09 17.0948 17.2094 15.8675 16.6337 2766.14万 -2.7%
2021-12-08 16.5112 17.5292 16.0773 17.0854 2856.61万 3.48%
2021-12-07 17.5654 17.9361 15.1464 16.5065 3031.72万 -6.03%
2021-12-06 18.9288 19.0394 17.4836 17.5501 2602.06万 -7.28%
2021-12-05 22.1467 22.1508 16.9055 18.9052 4635.77万 -14.64%
2021-12-04 22.3146 22.9795 21.7735 22.1025 3362.84万 -0.95%
2021-12-03 22.4238 22.485 20.9988 22.3784 3128.58万 -0.2%
2021-12-02 22.5554 22.6815 21.9582 22.3954 4837.8万 -0.71%
2021-12-01 22.9022 23.2889 22.0111 22.4149 4018.12万 -2.13%
2021-11-30 22.6638 25.0874 21.2737 22.9524 8723万 1.27%
2021-11-29 21.8734 22.8276 20.7122 22.5937 3012.77万 3.29%
2021-11-28 21.3211 22.1772 20.8327 21.8664 2638.65万 2.56%
2021-11-27 25.1659 25.2139 20.3678 21.3787 4293.47万 -15.05%
2021-11-26 24.7845 25.2092 23.6274 25.1777 3099.74万 1.59%
2021-11-25 26.769 27.1348 23.9732 24.7582 4074.22万 -7.51%
2021-11-24 25.5818 28.6915 24.1642 26.7742 1.1亿 4.66%
2021-11-23 23.0853 25.9034 21.5617 25.9034 3826.59万 12.21%
2021-11-22 22.3867 23.2633 22.1281 23.0991 2395.11万 3.18%
2021-11-21 23.1902 23.4491 22.2368 22.356 2259.25万 -3.6%
2021-11-20 21.3327 23.2726 20.536 23.1521 2819.69万 8.53%
2021-11-19 23.3445 23.8157 21.2546 21.4234 2273.62万 -8.23%
2021-11-18 23.4021 24.5872 22.2817 23.3654 3326.14万 -0.16%
2021-11-17 25.1424 25.4798 21.6189 23.4019 3666.96万 -6.92%
2021-11-16 24.2725 25.5519 23.9171 25.1004 2742.84万 3.41%
2021-11-15 25.0255 25.2541 24.2453 24.276 1977.37万 -2.99%
2021-11-14 24.1284 25.1902 23.7437 25.0164 2399.77万 3.68%
2021-11-13 25.3377 25.9378 24.0135 24.1723 3167.98万 -4.6%
2021-11-12 27.4168 27.4712 24.6572 25.355 3983.89万 -7.52%
2021-11-11 28.6462 28.6648 26.7968 27.4572 2909.92万 -4.15%
2021-11-10 26.9702 29.1442 26.7087 28.6369 3829.47万 6.18%
2021-11-09 26.8815 27.2937 26.1324 26.9672 2918.23万 0.32%
2021-11-08 25.9226 27.4668 25.6743 26.8509 2777.32万 3.58%
2021-11-07 26.3688 27.3238 25.7059 25.9298 2518.63万 -1.66%
2021-11-06 25.4335 27.4844 25.2703 26.3538 3174.99万 3.62%
2021-11-05 26.2177 26.8901 25.3559 25.4104 2354万 -3.08%
2021-11-04 26.9699 27.621 25.5518 26.22 2445.42万 -2.78%
2021-11-03 25.7827 26.9738 25.3844 26.9513 2520.52万 4.53%
2021-11-02 25.2917 26.3811 24.9979 25.7966 2755.22万 2%
2021-11-01 25.7388 26.2511 25.0386 25.2964 3319.38万 -1.72%
2021-10-31 26.874 27.386 25.3508 25.7237 3962.78万 -4.28%
2021-10-30 26.2988 27.0849 25.1977 26.9207 3768.24万 2.36%
2021-10-29 26.7258 27.531 25.8345 26.3337 3621.08万 -1.47%
2021-10-28 29.3038 29.3187 25.1466 26.7276 6016.08万 -8.79%
2021-10-27 30.7459 30.7639 29.0474 29.3066 5606.22万 -4.68%
2021-10-26 30.3397 32.0994 29.8972 30.7639 4872.44万 1.4%
2021-10-25 31.512 31.6522 30.2305 30.3411 2547.25万 -3.72%
2021-10-24 30.8167 32.312 30.404 31.5296 3023.83万 2.31%
2021-10-23 31.3031 32.2567 30.7503 30.8087 3865.98万 -1.58%
2021-10-22 31.9624 33.9643 30.9693 31.2857 8512.15万 -2.12%
2021-10-21 28.9397 33.0484 28.757 31.9624 1.1亿 10.44%
2021-10-20 27.6165 29.6476 27.0738 28.9781 3548.96万 4.93%
2021-10-19 27.8327 28.1978 27.115 27.587 2859.54万 -0.88%
2021-10-18 28.7725 29.12 27.8633 27.8633 2370.92万 -3.16%
2021-10-17 28.8156 29.549 28.1816 28.8327 3670.43万 0.06%
2021-10-16 29.1088 29.8091 27.5184 28.8093 4508.67万 -1.03%
2021-10-15 28.2349 30.741 27.9788 29.1227 5246.38万 3.14%
2021-10-14 28.2301 31.5811 27.1375 28.2847 7743.8万 0.19%
2021-10-13 27.8882 28.5736 25.2945 28.1947 4152.41万 1.1%
2021-10-12 28.4382 28.5989 27.8006 27.8888 3461.66万 -1.93%
2021-10-11 28.9962 29.002 27.2784 28.1025 2673.33万 -3.08%
2021-10-10 28.9962 29.002 27.8411 27.8792 2402.89万 -3.85%
2021-10-09 29.1239 29.9912 28.2445 28.8337 2840.75万 -1%
2021-10-08 29.0223 31.2716 27.5413 29.1403 4423.52万 0.41%
2021-10-07 28.8485 29.4101 26.1233 29.0574 4128.24万 0.72%
2021-10-06 25.1873 29.7026 25.1873 28.844 4739.55万 14.52%
2021-10-05 26.3186 27.4501 24.694 25.2013 2695.74万 -4.25%
2021-10-04 26.9883 27.4382 25.5942 26.3281 2361.55万 -2.45%
2021-10-03 24.8564 27.8137 24.6064 27.0081 4333.65万 8.66%
2021-10-02 21.5551 25.1126 21.4417 24.8678 3629.39万 15.37%
2021-10-01 21.3223 22.1241 20.5981 21.5867 1706.88万 1.24%
2021-09-30 20.4975 22.6959 20.0838 21.3525 2355.37万 4.17%
2021-09-29 22.3222 22.3486 20.4159 20.4695 2528.08万 -8.3%
2021-09-28 21.5638 23.5878 21.1541 22.3302 2802.19万 3.55%
2021-09-27 22.727 22.9245 19.8376 21.6299 3577.39万 -4.83%
2021-09-26 22.509 23.8626 21.9998 22.7282 2990.29万 0.97%
2021-09-25 25.2047 26.2331 21.3697 22.5062 4125.87万 -10.71%
2021-09-24 24.1542 26.4542 23.9122 25.2473 3147.15万 4.53%
2021-09-23 24.7305 24.8981 21.3838 24.1545 4599.58万 -2.33%
2021-09-22 26.4304 26.8201 23.2357 24.7515 4390.21万 -6.35%
2021-09-21 31.4175 31.6573 24.7795 26.4051 4990.05万 -15.95%
2021-09-20 32.5568 32.7554 30.6161 31.4566 2657.29万 -3.38%
2021-09-19 31.9064 34.0338 30.2875 32.5983 4296.12万 2.17%
2021-09-18 35.0493 35.328 31.5998 31.89 3355.03万 -9.01%
2021-09-17 34.8972 36.8349 33.925 35.115 4315.28万 0.62%
2021-09-16 33.4199 35.5661 32.4546 34.924 3618.07万 4.5%
2021-09-15 32.1416 33.9057 31.7599 33.4473 3408.29万 4.06%
2021-09-14 35.3512 35.7834 31.4281 32.0972 3976.43万 -9.2%
2021-09-13 37.6613 37.8078 34.9903 35.3275 3577.53万 -6.2%
2021-09-12 34.9518 38.5653 33.9525 37.6713 8760.79万 7.78%
2021-09-11 32.1391 37.0073 31.9117 34.9277 9571.66万 8.68%
2021-09-10 31.0833 33.125 30.1841 32.1577 5239.19万 3.46%
2021-09-09 33.383 34.2132 27.2337 31.1505 8736.47万 -6.69%
2021-09-08 39.5522 41.8063 30.5489 33.3194 8900.78万 -15.76%
2021-09-07 37.0618 42.7459 36.9946 39.6395 1.0亿 6.96%
2021-09-06 37.7054 39.4226 36.4378 37.0454 6482.4万 -1.75%
2021-09-05 37.384 39.4544 35.1799 37.7792 1.4亿 1.06%
2021-09-04 32.9749 40.5018 31.1743 37.5189 1.3亿 13.78%
2021-09-03 31.6064 34.6671 31.4336 32.9877 5852.19万 4.37%
2021-09-02 31.8148 32.2953 30.1805 31.5946 3916.5万 -0.69%
2021-09-01 31.2888 32.9647 30.0839 31.8669 4688.24万 1.85%
2021-08-31 31.1404 32.0792 29.582 31.3098 3589.47万 0.54%
2021-08-30 32.0265 32.4678 30.9592 31.1556 3314.49万 -2.72%
2021-08-29 33.0745 33.7743 31.9867 32.011 2881.13万 -3.22%
2021-08-28 32.087 33.5117 31.0687 33.0898 4199.88万 3.13%
2021-08-27 33.6962 35.6964 32.0649 32.0761 4712.03万 -4.81%
2021-08-26 33.9423 35.0658 32.3824 33.6847 5010.07万 -0.76%
2021-08-25 36.315 37.1783 33.8743 33.8743 4187.86万 -6.72%
2021-08-24 33.9495 38.1704 33.31 36.3098 6566.79万 6.95%
2021-08-23 35.6136 35.8528 33.6999 33.9375 3515.13万 -4.71%
2021-08-22 36.9363 37.0353 34.8134 35.6102 4106.01万 -3.59%
2021-08-21 35.2399 36.997 34.3732 36.9772 4621.42万 4.93%
2021-08-20 34.5279 35.5158 32.65 35.2974 5649.09万 2.23%
2021-08-19 36.7979 37.2363 32.6824 34.5668 6234.62万 -6.06%
2021-08-18 38.4532 38.6788 35.7063 36.7758 6125.16万 -4.36%
2021-08-17 37.1015 39.7974 36.179 38.4638 7964.77万 3.67%
2021-08-16 38.3356 38.5116 35.2215 37.0265 6802.49万 -3.41%
2021-08-15 33.3555 39.0344 33.1968 38.3662 1.3亿 15.02%
2021-08-14 31.2756 33.9994 30.7554 33.4403 6261.86万 6.92%
2021-08-13 33.4126 34.7891 31.0005 31.2577 7976.15万 -6.45%
2021-08-12 30.9257 34.3384 30.3016 33.4187 6950.89万 8.06%
2021-08-11 31.6646 32.7318 30.5859 30.9565 5343.67万 -2.24%
2021-08-10 30.6762 33.0508 29.0222 31.6844 6779.37万 3.29%
2021-08-09 33.5645 34.7341 30.014 30.7362 8754.44万 -8.43%
2021-08-08 29.5589 34.9114 29.0618 33.5891 1.1亿 13.63%
2021-08-07 27.8611 29.7499 27.368 29.6197 4821.02万 6.31%
2021-08-06 28.2606 28.4765 26.6143 27.9204 4013.09万 -1.2%
2021-08-05 27.0177 28.6672 26.4965 28.2581 3806.01万 4.59%
2021-08-04 28.3372 28.7983 26.2929 27.0424 4065.51万 -4.57%
2021-08-03 29.036 29.5222 26.6873 28.3653 6475.1万 -2.31%
2021-08-02 28.1432 32.3331 27.7041 29.0317 1.0亿 3.16%
2021-08-01 25.249 28.7722 24.928 28.1996 6457.08万 11.69%
2021-07-31 27.8585 28.2333 24.434 25.2447 4713.66万 -9.38%
2021-07-30 26.5568 27.9711 25.0314 27.9244 6625.5万 5.15%
2021-07-29 27.7296 29.0672 25.6774 26.5638 9286.65万 -4.2%
2021-07-28 24.8128 32.0257 23.6373 27.823 3.8亿 12.13%
2021-07-27 17.5132 27.682 17.279 24.7976 1.9亿 41.59%
2021-07-26 17.6063 18.3471 17.1193 17.4851 2590.33万 -0.69%
2021-07-25 16.218 17.7123 15.8979 17.6204 2184.82万 8.65%
2021-07-24 16.2605 17.3932 16.2021 16.2314 2072.48万 -0.18%
2021-07-23 16.3977 16.8071 15.7553 16.2544 1993.28万 -0.87%
2021-07-22 14.7153 16.4596 14.1927 16.4114 2212.46万 11.53%
2021-07-21 15.0927 15.2621 13.546 14.7463 2702.55万 -2.3%
2021-07-20 15.9271 16.7169 14.8571 15.0955 2187.66万 -5.22%
2021-07-19 15.7486 16.8502 15.7124 15.9257 1767.93万 1.12%
2021-07-18 16.9945 17.1085 15.524 15.7458 2094.32万 -7.35%
2021-07-17 17.1909 17.3175 16.3106 17.0055 2158.55万 -1.08%
2021-07-16 17.8734 18.5715 17.1186 17.1772 2970.41万 -3.9%
2021-07-15 18.505 18.6162 16.8547 17.8792 2760.24万 -3.38%
2021-07-14 19.1607 19.1621 18.2379 18.51 2510.74万 -3.4%
2021-07-13 19.9733 20.1823 19.0738 19.1222 3114.87万 -4.26%
2021-07-12 18.8128 20.0303 18.6417 19.9574 3002.63万 6.08%
2021-07-11 19.3785 19.6615 18.7049 18.8118 2864.12万 -2.92%
2021-07-10 19.1728 19.4745 18.5703 19.3555 3890.93万 0.95%
2021-07-09 21.3615 21.9215 18.7562 19.173 5373万 -10.25%
2021-07-08 21.3538 22.8451 20.8038 21.3833 6382.96万 0.14%
2021-07-07 19.3989 22.8422 19.1746 21.3611 8440.18万 10.12%
2021-07-06 20.2496 21.4876 19.1257 19.4012 5675.02万 -4.19%
2021-07-05 18.868 20.3871 18.7278 20.2697 3485.41万 7.43%
2021-07-04 17.8064 18.9839 17.4393 18.8677 2741.89万 5.96%
2021-07-03 18.1184 18.3738 17.1071 17.8329 2971.38万 -1.58%
2021-07-02 18.5418 19.5504 17.8577 18.1154 3555.1万 -2.3%
2021-07-01 20.1541 20.3777 18.3886 18.5544 4856.05万 -7.94%
2021-06-30 19.4585 20.7902 18.7739 20.1756 6118.95万 3.69%
2021-06-29 17.6112 19.4851 17.1523 19.4777 6457.32万 10.6%
2021-06-28 17.2364 18.0459 16.7156 17.6053 4622.2万 2.14%
2021-06-27 18.3868 18.5325 16.6778 17.2449 5400.56万 -6.21%
2021-06-26 19.8253 20.4499 18.239 18.3839 4787.52万 -7.27%
2021-06-25 20.0049 20.2972 18.9151 19.8322 5196.99万 -0.86%
2021-06-24 18.9196 21.2984 17.0105 19.993 1.0亿 5.67%
2021-06-23 23.3135 23.4256 15.6715 18.9413 1.3亿 -18.75%
2021-06-22 24.9137 26.8 21.7697 23.313 8483.87万 -6.42%
2021-06-21 27.0306 27.0912 23.5449 24.8794 6568.37万 -7.96%
2021-06-20 26.1424 28.1323 25.8423 27.0894 8299.99万 3.62%
2021-06-19 32.2992 32.4045 26.0937 26.1273 1.0亿 -19.11%
2021-06-18 27.9692 34.5485 27.6537 32.4002 2.2亿 15.84%
2021-06-17 25.3839 29.373 25.3816 27.9382 1.4亿 10.06%
2021-06-16 26.2281 26.2778 24.9664 25.3905 6595.38万 -3.19%
2021-06-15 23.4862 26.6203 23.4332 26.2639 8523.6万 11.83%
2021-06-14 22.6334 24.3784 22.4741 23.5023 6165.84万 3.84%
2021-06-13 24.3479 24.4852 21.4573 22.6625 8108.63万 -6.92%
2021-06-12 26.0538 26.4221 24.1493 24.2907 8253.89万 -6.77%
2021-06-11 26.7745 28.6742 25.4734 26.0534 1.3亿 -2.69%
2021-06-10 23.0611 26.8937 22.9011 26.7942 9363.07万 16.19%
2021-06-09 28.9276 28.9429 22.0837 22.9564 1.0亿 -20.64%
2021-06-08 28.9577 29.9281 28.4468 28.9236 6255.64万 -0.12%
2021-06-07 29.9774 30.0062 27.95 29.0233 6000.11万 -3.18%
2021-06-06 30.9425 32.5623 29.1569 29.9421 8873.28万 -3.23%
2021-06-05 33.6802 35.6623 29.0585 30.8739 1.3亿 -8.33%
2021-06-04 33.4308 35.6969 32.3039 33.6971 1.3亿 0.8%
2021-06-03 31.6909 33.9128 30.3308 33.5205 1.2亿 5.77%
2021-06-02 32.2231 34.3399 31.4448 31.6635 1.1亿 -1.74%
2021-06-01 29.5981 33.042 29.2992 32.2919 1.5亿 9.1%
2021-05-31 28.3625 31.7366 27.3308 29.6237 1.1亿 4.45%
2021-05-30 33.3938 33.422 27.5876 28.3057 1.2亿 -15.24%
2021-05-29 35.7749 41.9491 30.6684 33.359 2.4亿 -6.75%
2021-05-28 36.5057 38.3484 33.6958 35.8308 1.9亿 -1.85%
2021-05-27 35.4871 41.0931 33.2112 36.4438 2.4亿 2.7%
2021-05-26 31.6628 44.3363 29.8539 35.5006 4.4亿 12.12%
2021-05-25 22.4181 33.1608 19.9194 31.851 3.7亿 42.08%
2021-05-24 36.8225 37.1485 21.0812 22.2493 2.5亿 -39.58%
2021-05-23 39.4444 41.4088 33.4803 36.7954 3.3亿 -6.72%
2021-05-22 51.9491 53.4528 37.1022 38.8463 3.7亿 -25.22%
2021-05-21 55.3698 61.568 38.4042 51.5034 7.9亿 -6.98%
2021-05-20 117.4 144.17 33.2424 54.9582 27.3亿 -53.19%
2021-05-19 85.6631 119.65 75.519 116.73 10.9亿 36.27%
2021-05-18 112.92 120.4 80.5123 85.0155 8.3亿 -24.71%
2021-05-17 114.52 127.31 106.39 112.47 3.8亿 -1.79%
2021-05-16 127.72 130.15 107.94 114.24 3.8亿 -10.55%
2021-05-15 106.06 134.44 94.2102 127.93 5.7亿 20.62%
2021-05-14 120.54 122.29 93.48 106.56 4.2亿 -11.6%
2021-05-13 131.57 136.31 119.73 120.55 2.2亿 -8.38%
2021-05-12 136.56 140.03 117.04 131.65 3.6亿 -3.6%
2021-05-11 130.01 147.39 128.49 136.66 4.1亿 5.11%
2021-05-10 118.68 136.34 118.68 129.91 4.2亿 9.46%
2021-05-09 114 124.89 109.08 118.87 2.1亿 4.27%
2021-05-08 110.92 116.07 104.73 114.08 2.6亿 2.85%
2021-05-07 116.71 129.76 109.99 111.1 2.8亿 -4.81%
2021-05-06 111.42 124.28 108.91 116.93 2.6亿 4.95%
2021-05-05 127.92 133.7 109.45 111.44 3.1亿 -12.88%
2021-05-04 124.85 137.36 119.6 128.23 5.3亿 2.71%
2021-05-03 103.93 133.01 95.1115 126.08 5.5亿 21.31%
2021-05-02 109.93 117.64 101.35 104.13 3.1亿 -5.28%
2021-05-01 93.811 123.73 87.4913 110.24 10.0亿 17.51%
2021-04-30 76.3623 94.3108 72.3957 94.3108 4.0亿 23.5%
2021-04-29 73.5929 78.1579 68.1872 76.3001 1.8亿 3.68%
2021-04-28 71.1745 76.3837 68.0792 73.8199 1.9亿 3.72%
2021-04-27 69.2911 78.7211 58.9985 71.3821 2.0亿 3.02%
2021-04-26 63.3164 70.6903 59.211 69.4467 1.2亿 9.68%
2021-04-25 65.3102 70.8837 59.3596 63.1012 1.5亿 -3.38%
2021-04-24 81.831 83.0308 57.3207 65.3531 2.2亿 -20.14%
2021-04-23 88.6281 89.0587 74.5094 82.016 2.0亿 -7.46%
2021-04-22 69.0061 91.0119 68.4895 88.9116 3.5亿 28.85%
2021-04-21 69.7519 77.91 64.4978 69.2484 1.7亿 -0.72%
2021-04-20 71.5414 79.1354 69.62 69.78 1.6亿 -2.46%
2021-04-19 79.7308 84.2443 68.2519 71.4807 1.8亿 -10.35%
2021-04-18 85.7849 88.7473 79.1687 79.1687 1.3亿 -7.71%
2021-04-17 84.3054 98.0961 83.2603 85.679 2.6亿 1.63%
2021-04-16 80.0733 87.0801 72.5922 84.3751 2.7亿 5.37%
2021-04-15 84.1561 87.8462 75.955 79.9761 1.8亿 -4.97%
2021-04-14 62.5769 92.0941 62.09 84.1555 5.8亿 34.48%
2021-04-13 62.9689 71.8363 60.578 62.594 1.8亿 -0.6%
2021-04-12 61.7764 63.2146 58.6974 63.0684 7379.82万 2.09%
2021-04-11 61.2251 68.0492 60.5603 61.8031 1.0亿 0.94%
2021-04-10 57.3537 64.2109 57.2712 61.3151 9031.33万 6.91%
2021-04-09 53.3328 59.9312 51.5217 57.3788 9581.24万 7.59%
2021-04-08 55.7509 58.8874 49.2426 53.3508 8373.42万 -4.31%
2021-04-07 58.3988 58.7925 54.4263 55.8152 6964.57万 -4.42%
2021-04-06 54.3611 60.1722 54.2608 58.55 7996.72万 7.71%
2021-04-05 57.1364 57.2342 51.5062 54.3499 7479.29万 -4.88%
2021-04-04 60.4293 60.5308 56.6392 57.1836 9155.73万 -5.37%
2021-04-03 61.7566 68.8822 60.009 60.0137 7739.56万 -2.82%
2021-04-02 65.0701 69.8436 61.3471 61.8209 1.0亿 -4.99%
2021-04-01 61.6208 66.4961 58.843 65.4467 1.4亿 6.21%
2021-03-31 48.2364 70.0671 47.8157 61.6652 2.8亿 27.84%
2021-03-30 49.8179 51.5416 46.8167 48.3932 8133.6万 -2.86%
2021-03-29 46.288 57.8104 46.1773 49.8139 1.9亿 7.62%
2021-03-28 39.9583 47.6025 39.6727 46.3665 8862.31万 16.04%
2021-03-27 36.4915 41.2815 36.157 39.9417 5502.79万 9.45%
2021-03-26 44.1392 45.0676 35.3295 36.477 7133.35万 -17.36%
2021-03-25 44.2576 46.834 41.6932 44.2738 6435.77万 0.04%
2021-03-24 47.0989 47.863 40.5877 44.2106 7167.48万 -6.13%
2021-03-23 43.5814 48.2301 41.9074 47.241 6623.87万 8.4%
2021-03-22 44.8273 44.8555 41.2695 43.5448 5428.68万 -2.86%
2021-03-21 44.3709 46.4909 43.708 44.8224 5025.72万 1.02%
2021-03-20 46.8726 46.9153 43.5478 44.4539 6216.87万 -5.16%
2021-03-19 47.2426 51.7544 44.8769 46.8767 1.1亿 -0.77%
2021-03-18 43.6753 49.475 40.9243 47.4718 8363.7万 8.69%
2021-03-17 43.3708 45.2704 40.1245 43.817 6777.61万 1.03%
2021-03-16 46.1209 47.6705 41.1541 43.3739 8514.64万 -5.96%
2021-03-15 50.0532 50.3642 45.8804 46.162 7925.29万 -7.77%
2021-03-14 53.763 54.6768 46.5417 49.9433 1.1亿 -7.1%
2021-03-13 57.6982 63.8562 49.9095 53.7046 1.6亿 -6.92%
2021-03-12 50.587 64.9468 46.6407 58.3723 2.1亿 15.39%
2021-03-11 51.8825 54.158 44.0963 50.4343 1.8亿 -2.79%
2021-03-10 39.0253 54.3852 37.04 51.9411 2.0亿 33.1%
2021-03-09 39.3677 40.8455 36.925 39.1273 6907.14万 -0.61%
2021-03-08 38.1576 41.8897 37.7421 39.5133 7374.56万 3.55%
2021-03-07 44.3792 44.3798 36.3459 37.9153 9297.12万 -14.57%
2021-03-06 44.1194 45.2107 38.5637 43.9572 1.1亿 -0.37%
2021-03-05 48.6481 50.28 42.8615 44.008 8974.06万 -9.54%
2021-03-04 49.6251 53.1378 45.5815 48.7099 1.1亿 -1.84%
2021-03-03 55.1243 56.286 48.5498 49.7232 1.0亿 -9.8%
2021-03-02 38.6512 56.8744 37.6011 55.2316 2.1亿 42.9%
2021-03-01 47.7167 49.2089 38.0284 38.3853 1.2亿 -19.56%
2021-02-28 59.3535 60.1563 47.0536 47.6898 1.0亿 -19.65%
2021-02-27 63.9788 65.7037 47.4297 59.2431 1.8亿 -7.4%
2021-02-26 67.6966 74.9009 61.2077 63.946 1.2亿 -5.54%
2021-02-25 65.4137 78.6247 54.3336 67.8324 1.7亿 3.7%
2021-02-24 77.6454 82.5291 45.3263 65.4439 2.5亿 -15.71%
2021-02-23 86.5667 87.0983 65.1633 77.5741 1.9亿 -10.39%
2021-02-22 75.4708 95.182 60.2433 86.4945 2.5亿 14.61%
2021-02-21 87.9628 97.501 71.6598 75.4526 1.9亿 -14.22%
2021-02-20 81.6282 102.56 75.963 88.202 3.1亿 8.05%
2021-02-19 58.3711 86.8085 55.1668 81.6278 2.5亿 39.84%
2021-02-18 45.5345 58.7792 45.0336 58.4794 9551.94万 28.43%
2021-02-17 48.8757 51.4903 42.6383 45.5821 5443.88万 -6.74%
2021-02-16 50.7269 56.2286 38.9635 48.9507 1.7亿 -3.5%
2021-02-15 36.5794 51.0015 35.6917 50.7227 1.0亿 38.66%
2021-02-14 36.9214 43.5554 35.4758 36.5509 5692.95万 -1%
2021-02-13 39.4416 39.8823 34.0526 36.9271 8151.22万 -6.38%
2021-02-12 38.2327 43.4751 36.4081 39.3849 6031.77万 3.01%
2021-02-11 41.1313 47.9167 35.3993 37.8377 1.1亿 -8.01%
2021-02-10 34.3348 42.2055 32.5835 41.5589 9238.87万 21.04%
2021-02-09 24.1281 34.501 22.6499 34.501 8347.37万 42.99%
2021-02-08 26.3397 27.7723 21.6493 24.0047 5576.31万 -8.86%
2021-02-07 20.682 29.4881 17.726 26.3397 1.1亿 27.36%
2021-02-06 14.2994 20.682 14.2283 20.682 4329.74万 44.64%
2021-02-05 10.7954 14.7827 10.5469 14.2821 2391.52万 32.3%
2021-02-04 11.3399 11.3399 10.4089 10.8004 1138.08万 -4.76%
2021-02-03 11.0631 12.8654 10.8183 11.3187 1315.15万 2.31%
2021-02-02 9.5201 11.6409 9.4295 11.0685 1451.55万 16.26%
2021-02-01 8.5211 10.8601 7.7927 9.5143 1500.29万 11.66%
2021-01-31 7.7715 8.8773 7.6146 8.518 886.11万 9.61%
2021-01-30 8.6677 8.9288 6.8062 7.7626 1719.81万 -10.44%
2021-01-29 8.6674 9.3439 7.9039 8.7871 1471.05万 1.38%
2021-01-28 10.4682 12.8945 7.7366 8.6627 4909.02万 -17.25%
2021-01-27 7.0904 12.079 6.8879 10.4358 4391.34万 47.18%
2021-01-26 7.1118 9.8767 6.8436 7.2465 2636.05万 1.89%
2021-01-25 5.2888 7.4394 5.2484 7.125 1839.65万 34.72%
2021-01-24 4.9351 5.4601 4.8546 5.2887 430.05万 7.17%
2021-01-23 4.8048 5.3007 4.3397 4.9309 770.85万 2.62%
2021-01-22 4.2301 4.9733 4.199 4.7855 537.9万 13.13%
2021-01-21 4.7861 4.7884 4.2152 4.2152 303.54万 -11.93%
2021-01-20 4.7133 4.923 4.5351 4.7688 391.49万 1.18%
2021-01-19 4.0774 4.9961 3.9432 4.7138 1052.16万 15.61%
2021-01-18 4.3067 4.3287 3.9156 4.079 395.99万 -5.29%
2021-01-17 4.0703 4.3284 4.0308 4.3162 436.99万 6.04%
2021-01-16 4.4056 4.599 4.0373 4.054 1029.03万 -7.98%
2021-01-15 4.8692 5.54 3.6441 4.4125 3925.05万 -9.38%
2021-01-14 4.5324 5.1661 4.2676 4.8697 435.87万 7.44%
2021-01-13 4.5385 5.1255 4.1948 4.5342 481.62万 -0.09%
2021-01-12 4.7363 5.8692 4.2995 4.5425 1225.79万 -4.09%
2021-01-11 4.128 5.4401 3.9775 4.7422 946.65万 14.88%
2021-01-10 3.8709 4.1877 3.6987 4.1291 308.54万 6.67%
2021-01-09 4.1049 4.473 3.6591 3.8731 520.24万 -5.65%
2021-01-08 3.7586 4.245 3.7139 4.1129 402.96万 9.43%
2021-01-07 3.6288 3.9872 3.4719 3.7641 454.46万 3.73%
2021-01-06 3.5929 3.6697 3.3643 3.622 198.5万 0.81%
2021-01-05 3.6167 3.9526 3.3678 3.5756 403.67万 -1.14%
2021-01-04 3.648 3.7622 3.5104 3.6202 225.11万 -0.76%
2021-01-03 3.5478 3.7965 3.4291 3.648 222.33万 2.82%
2021-01-02 3.5382 3.6766 3.4317 3.5057 142.79万 -0.92%
2021-01-01 3.3421 3.8968 3.273 3.5296 349.04万 5.61%

回顶部