xvs币今日最新价格 实时

$ 6.12 涨幅：+5.40%
更新时间：2024-07-01 06:30:05

24H最高/最低价格

H：¥60.6093 / $8.34
L：¥56.1036 / $7.72

2023年最高价格/最低价格

H：¥70.43 / $9.69 (2023-12-14)
L：¥72.92 / $10.03 (2023-12-09)

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
2023-12-31 11.7609 12.0517 11.5632 11.8112 8766.23万 0.43%
2023-12-30 12.262 12.5019 11.6811 11.7715 9452.27万 -4%
2023-12-29 12.8259 13.0634 12.023 12.272 1.1亿 -4.32%
2023-12-28 13.5463 13.7561 12.4492 12.8259 1.2亿 -5.32%
2023-12-27 12.5876 14.7559 12.1939 13.5591 1.6亿 7.72%
2023-12-26 11.4979 13.4315 11.1968 12.4983 1.1亿 8.7%
2023-12-25 10.6507 12.9556 10.6507 11.4754 7856.13万 7.74%
2023-12-24 11.0244 11.0244 10.5334 10.6608 6097.67万 -3.3%
2023-12-23 11.4327 11.7641 10.7379 11.0421 1.0亿 -3.42%
2023-12-22 10.5713 11.4628 10.4724 11.4628 1.2亿 8.43%
2023-12-21 10.5711 11.0019 10.4731 10.5509 1.5亿 -0.19%
2023-12-20 10.4528 10.7823 10.0747 10.5117 1.8亿 0.56%
2023-12-19 10.0505 10.5628 9.5156 10.4541 1.6亿 4.02%
2023-12-18 10.169 11.3175 9.9752 10.1272 1.0亿 -0.41%
2023-12-17 10.1335 10.6488 9.8198 10.1889 5555.86万 0.55%
2023-12-16 9.981 10.2642 9.8042 10.0938 7771.17万 1.13%
2023-12-15 9.6408 10.192 9.5512 10.0109 1.2亿 3.84%
2023-12-14 9.5307 9.6915 9.2612 9.6514 1.5亿 1.27%
2023-12-13 9.742 10.0309 9.3974 9.5113 2.0亿 -2.37%
2023-12-12 10.1978 10.6291 9.3976 9.7819 2.0亿 -4.08%
2023-12-11 10.7424 11.627 9.9936 10.2231 8632.79万 -4.83%
2023-12-10 10.724 11.2805 10.5835 10.7617 1.5亿 0.35%
2023-12-09 10.6655 11.3825 10.0341 10.6533 1.9亿 -0.11%
2023-12-08 10.4043 11.7116 10.2518 10.6783 2.1亿 2.63%
2023-12-07 8.5815 11.7666 8.5815 10.368 3.7亿 20.82%
2023-12-06 8.164 8.7729 8.0625 8.6124 1.9亿 5.49%
2023-12-05 8.3019 8.8542 7.7897 8.1541 2.4亿 -1.78%
2023-12-04 7.2502 8.8336 7.1708 8.3299 1.4亿 14.89%
2023-12-03 7.2315 7.291 7.1415 7.2206 9535.7万 -0.15%
2023-12-02 6.8409 7.261 6.811 7.2309 1.3亿 5.7%
2023-12-01 6.732 6.8801 6.6216 6.8409 1.2亿 1.62%
2023-11-30 7.0818 7.2076 6.5103 6.6406 1.8亿 -6.23%
2023-11-29 6.881 7.2936 6.7321 7.0943 1.1亿 3.1%
2023-11-28 6.8616 7.1417 6.7217 6.8412 1.2亿 -0.3%
2023-11-27 7.1701 7.2406 6.8222 6.8316 6647.08万 -4.72%
2023-11-26 7.2704 7.3513 7.0818 7.1601 8816.13万 -1.52%
2023-11-25 6.6118 7.3104 6.6118 7.2612 1.1亿 9.82%
2023-11-24 6.4718 6.8936 6.432 6.5925 1.2亿 1.87%
2023-11-23 7.1371 7.2161 6.4513 6.5421 1.7亿 -8.34%
2023-11-22 7.2222 8.118 6.9069 7.1944 1.5亿 -0.38%
2023-11-21 6.9012 7.2613 6.8101 7.2415 1.3亿 4.93%
2023-11-20 6.8515 6.9732 6.6825 6.9019 5983.78万 0.74%
2023-11-19 6.5005 6.8413 6.4605 6.8408 9246.9万 5.23%
2023-11-18 7.1535 7.392 6.4693 6.4693 1.4亿 -9.56%
2023-11-17 7.0888 7.6876 7.0888 7.1728 1.9亿 1.18%
2023-11-16 6.413 7.2367 6.3035 7.0566 1.7亿 10.04%
2023-11-15 6.6238 6.6635 6.1057 6.422 1.1亿 -3.05%
2023-11-14 7.0275 7.1135 6.2543 6.6339 1.1亿 -5.6%
2023-11-13 7.2621 7.2732 6.7379 6.9943 8905.46万 -3.69%
2023-11-12 6.8329 7.2451 6.6934 7.2451 1.1亿 6.03%
2023-11-11 7.0859 7.0947 6.5529 6.813 1.6亿 -3.85%
2023-11-10 7.5695 7.5884 6.6982 7.0859 2.2亿 -6.39%
2023-11-05 5.4286 5.6812 5.2711 5.6694 8463.73万 4.44%
2023-11-04 5.4001 5.4904 5.2405 5.4087 1.3亿 0.16%
2023-11-03 5.1697 5.6303 5.16 5.4202 1.6亿 4.85%
2023-11-02 5.1699 5.2902 5.1006 5.16 1.0亿 -0.19%
2023-11-01 5.5601 5.5698 5.1105 5.1602 1.0亿 -7.19%
2023-10-31 5.7496 5.7501 5.5207 5.57 1.0亿 -3.12%
2023-10-30 5.5801 5.7505 5.4602 5.7305 6119.19万 2.7%
2023-10-29 5.5592 5.6602 5.3892 5.5804 9103.78万 0.38%
2023-10-28 5.4299 5.66 5.3511 5.5504 1.0亿 2.22%
2023-10-27 5.3997 5.6802 5.2502 5.4494 1.2亿 0.92%
2023-10-26 5.1706 5.4005 5.1504 5.3801 1.9亿 4.05%
2023-10-25 4.7106 5.5207 4.7006 5.19 3.1亿 10.18%
2023-10-24 4.7011 4.8612 4.6825 4.71 1.2亿 0.19%
2023-10-23 5.1511 5.1613 4.6124 4.6799 9157.06万 -9.15%
2023-10-22 4.7302 5.2124 4.7202 5.1421 9240.76万 8.71%
2023-10-21 4.5805 4.8001 4.5703 4.7302 1.5亿 3.27%
2023-10-20 4.6202 4.6499 4.4798 4.58 8231.71万 -0.87%
2023-10-19 4.7805 4.8407 4.6103 4.62 9193.85万 -3.36%
2023-10-18 4.9007 5.002 4.6097 4.7903 1.4亿 -2.25%
2023-10-17 4.7814 5.2425 4.7425 4.8707 1.1亿 1.87%
2023-10-16 4.64 4.8113 4.6103 4.7912 2979.58万 3.26%
2023-10-15 4.4902 4.6504 4.4802 4.6302 5183.62万 3.12%
2023-10-14 4.5207 4.5309 4.46 4.4898 2800.56万 -0.68%
2023-10-12 4.7561 4.7773 4.4787 4.4787 594.93万 -5.83%
2023-10-11 5.0555 5.2291 4.7476 4.7669 1190.29万 -5.71%
2023-10-10 5.0892 5.1355 4.8389 5.0535 1014.57万 -0.7%
2023-10-09 5.0027 5.3638 5.0027 5.0678 1047.39万 1.3%
2023-10-08 5.1479 5.1998 4.993 5.0025 246.2万 -2.82%
2023-10-07 5.1071 5.2098 4.995 5.1337 460.86万 0.52%
2023-10-06 5.1601 5.5085 4.959 5.0988 1513.97万 -1.19%
2023-10-05 5.0338 5.1737 4.8977 5.1618 697.29万 2.54%
2023-10-04 5.0578 5.3073 4.8987 5.0269 1784.1万 -0.61%
2023-10-03 4.8036 5.1562 4.7856 5.0634 750.86万 5.41%
2023-10-02 4.7097 4.8561 4.6776 4.8102 256.93万 2.13%
2023-10-01 4.7623 4.9251 4.6301 4.7187 812.45万 -0.92%
2023-09-30 4.5624 4.7597 4.5037 4.7597 355.71万 4.32%
2023-09-29 4.4544 4.5617 4.4215 4.5597 331.16万 2.36%
2023-09-28 4.5506 4.6923 4.4334 4.4334 679.47万 -2.58%
2023-09-27 4.5898 4.7165 4.458 4.5458 390.83万 -0.96%
2023-09-26 4.7607 4.7607 4.5327 4.5853 387.83万 -3.68%
2023-09-25 4.7133 4.8013 4.563 4.772 443.28万 1.25%
2023-09-24 4.9095 4.9098 4.7096 4.7219 598.44万 -3.82%
2023-09-23 4.7406 4.9195 4.6629 4.9157 599.45万 3.69%
2023-09-22 4.6986 5.0299 4.4804 4.7548 1775.36万 1.2%
2023-09-21 4.6478 4.763 4.539 4.6866 470.15万 0.83%
2023-09-20 4.517 4.7626 4.4388 4.652 598.15万 2.99%
2023-09-19 4.5716 4.7842 4.4287 4.5185 892.56万 -1.16%
2023-09-18 4.5382 4.8711 4.4764 4.5716 1508.71万 0.74%
2023-09-17 4.3683 4.5876 4.3329 4.5383 647.18万 3.89%
2023-09-16 4.3975 4.7109 4.3326 4.3617 663.82万 -0.81%
2023-09-15 4.3684 4.4627 4.2513 4.392 495.7万 0.54%
2023-09-14 4.3022 4.4261 4.1943 4.3787 697.12万 1.78%
2023-09-13 4.2259 4.5412 4.1941 4.3396 1396.17万 2.69%
2023-09-12 4.2882 4.4603 4.1164 4.2419 986.31万 -1.08%
2023-09-11 4.394 4.6439 4.1997 4.2879 1790.91万 -2.41%
2023-09-10 4.3376 4.8579 4.3376 4.4282 3051.81万 2.09%
2023-09-09 5.5726 6.1845 4.329 4.386 1.4亿 -21.29%
2023-09-08 3.6471 5.2363 3.6433 5.2363 6138.8万 43.57%
2023-09-07 3.6175 3.6624 3.5564 3.6359 176.67万 0.51%
2023-09-06 3.536 3.6233 3.491 3.6157 162.22万 2.25%
2023-09-05 3.475 3.7876 3.4561 3.5297 480.46万 1.57%
2023-09-04 3.5709 3.5846 3.4563 3.475 121.16万 -2.69%
2023-09-03 3.6376 3.6675 3.5699 3.5848 149.26万 -1.45%
2023-09-02 3.6612 3.7648 3.5963 3.6419 259.64万 -0.53%
2023-09-01 3.7603 3.8937 3.6602 3.6677 303.44万 -2.46%
2023-08-31 3.7278 3.8701 3.6554 3.7484 665.22万 0.55%
2023-08-30 3.5267 3.7217 3.3299 3.7041 532.02万 5.03%
2023-08-29 3.6201 3.6293 3.3811 3.5167 383.49万 -2.86%
2023-08-28 3.672 3.672 3.5958 3.616 75.53万 -1.53%
2023-08-27 3.6751 3.7215 3.6156 3.681 72.32万 0.16%
2023-08-26 3.6576 3.7052 3.6136 3.6751 169.68万 0.48%
2023-08-25 3.7316 3.803 3.6575 3.6608 154.76万 -1.9%
2023-08-24 3.6213 3.7498 3.5631 3.7316 163.02万 3.05%
2023-08-22 3.831 3.8365 3.6606 3.6942 166.26万 -3.57%
2023-08-21 3.8248 3.8681 3.7822 3.8306 100.51万 0.15%
2023-08-20 3.6559 3.8407 3.636 3.8243 214.26万 4.61%
2023-08-19 3.9253 4.0166 3.4021 3.6546 453.74万 -6.9%
2023-08-18 4.0772 4.1379 3.9063 3.9262 245.99万 -3.7%
2023-08-17 4.3848 4.398 4.057 4.064 336.75万 -7.32%
2023-08-16 4.4031 4.4165 4.2546 4.369 217.92万 -0.77%
2023-08-15 4.338 4.4033 4.2863 4.3999 259.27万 1.43%
2023-08-03 4.3969 4.486 4.3558 4.418 179.35万 0.48%
2023-08-02 4.3812 4.4123 4.2365 4.3999 197.55万 0.43%
2023-08-01 4.4883 4.5673 4.3511 4.3812 349.5万 -2.39%
2023-07-31 4.4481 4.5099 4.3797 4.4882 171.7万 0.9%
2023-07-30 4.4696 4.6446 4.4296 4.449 437.05万 -0.46%
2023-07-29 4.3853 4.4794 4.326 4.4659 201.39万 1.84%
2023-07-28 4.3078 4.4958 4.2521 4.3892 254.05万 1.89%
2023-07-27 4.3059 4.3442 4.2153 4.3036 141.56万 -0.05%
2023-07-26 4.3458 4.3493 4.2301 4.306 207.98万 -0.92%
2023-07-25 4.4633 4.5185 4.1935 4.3424 315.23万 -2.71%
2023-07-24 4.4864 4.5629 4.4111 4.4682 219.05万 -0.41%
2023-07-23 4.5397 4.5585 4.3717 4.4882 282.69万 -1.13%
2023-07-22 4.1707 4.6312 4.1409 4.5395 888.66万 8.84%
2023-07-21 4.3632 4.3886 4.1389 4.1706 514.33万 -4.41%
2023-07-20 4.503 4.5486 4.3151 4.3598 261.32万 -3.18%
2023-07-19 4.6317 4.6727 4.4292 4.503 270.95万 -2.78%
2023-07-18 4.687 4.7356 4.5283 4.6318 258.91万 -1.18%
2023-07-17 4.7087 4.8018 4.6432 4.687 195.01万 -0.46%
2023-07-16 4.9392 4.9678 4.6804 4.7103 659.66万 -4.63%
2023-07-15 4.7516 5.0125 4.6493 4.9394 422.61万 3.95%
2023-07-14 4.4665 4.7784 4.379 4.7522 310.22万 6.4%
2023-07-13 4.3595 4.5327 4.2814 4.4665 366.76万 2.45%
2023-07-11 4.246 4.2596 4.0701 4.2297 184.56万 -0.38%
2023-07-10 4.2196 4.2624 4.1405 4.246 154.76万 0.63%
2023-07-09 4.1893 4.2831 4.1372 4.2264 147.96万 0.89%
2023-07-08 4.2067 4.2664 4.0632 4.189 234.42万 -0.42%
2023-07-07 4.2278 4.4112 4.1124 4.2016 521.87万 -0.62%
2023-07-05 4.3687 4.5082 4.2758 4.3086 474.44万 -1.38%
2023-07-04 4.2737 4.7589 4.1902 4.3694 1298.94万 2.24%
2023-07-03 4.0961 4.3963 3.9613 4.2692 847.66万 4.23%
2023-07-02 3.8792 4.4215 3.8407 4.0991 1447.16万 5.67%
2023-07-01 3.6395 4.0789 3.5938 3.8794 682.58万 6.59%
2023-06-30 3.6866 3.7203 3.4841 3.6395 257.6万 -1.28%
2023-06-28 3.9085 3.9171 3.7089 3.8106 257.31万 -2.5%
2023-06-26 3.823 4.1202 3.7857 3.9332 337.02万 2.88%
2023-06-25 3.9267 3.9798 3.8011 3.8205 318.96万 -2.7%
2023-06-22 3.4055 3.7631 3.3956 3.7348 505.87万 9.67%
2023-06-21 3.4191 3.5199 3.3712 3.4055 196.5万 -0.4%
2023-06-20 3.5361 3.5582 3.4059 3.4156 139.11万 -3.41%
2023-06-19 3.5131 3.5795 3.4726 3.53 117.75万 0.48%
2023-06-18 3.4201 3.6528 3.4169 3.5131 218.97万 2.72%
2023-06-17 3.3912 3.5139 3.3358 3.4255 222.77万 1.01%
2023-06-16 3.5113 3.5345 3.2605 3.3912 289.62万 -3.42%
2023-06-15 3.4501 3.5881 3.4501 3.5142 195.66万 1.86%
2023-06-14 3.4982 3.5857 3.4037 3.4502 306.99万 -1.37%
2023-06-13 3.2818 3.5557 3.2028 3.4969 381.39万 6.55%
2023-06-12 3.229 3.4191 3.2169 3.2804 354.61万 1.59%
2023-06-11 4.088 4.1034 3.0671 3.2315 603.68万 -20.95%
2023-06-10 4.1024 4.1258 3.9563 4.0924 171.84万 -0.24%
2023-06-09 4.0511 4.1188 3.9654 4.0999 280.04万 1.2%
2023-06-08 4.2917 4.4437 4.0428 4.0452 311.15万 -5.74%
2023-06-07 4.4025 4.4248 4.1719 4.2917 386.13万 -2.52%
2023-06-06 4.8808 4.9485 4.3903 4.3903 229.57万 -10.05%
2023-06-05 4.9304 4.9321 4.8257 4.8806 102.31万 -1.01%
2023-06-04 4.9486 4.9952 4.8433 4.9305 168.67万 -0.37%
2023-06-03 4.8882 4.9922 4.8346 4.9486 181.35万 1.24%
2023-06-02 4.74 4.9074 4.7227 4.889 150.09万 3.14%
2023-06-01 4.9245 5.0362 4.7284 4.7369 256.24万 -3.81%
2023-05-31 4.9746 4.9826 4.8684 4.9261 197.78万 -0.97%
2023-05-30 4.9466 5.1686 4.9177 4.9659 283.8万 0.39%
2023-05-29 4.8784 4.9925 4.8192 4.9371 169.16万 1.2%
2023-05-28 4.8608 4.9732 4.8465 4.8834 149.41万 0.46%
2023-05-27 4.8168 4.9197 4.8014 4.8697 155.19万 1.1%
2023-05-26 4.7643 4.9343 4.7417 4.8195 216.78万 1.16%
2023-05-25 5.0171 5.0464 4.7159 4.7594 262.61万 -5.14%
2023-05-24 4.978 5.1344 4.9454 5.0171 188.2万 0.79%
2023-05-23 4.9665 5.0067 4.8339 4.9746 163.94万 0.16%
2023-05-22 5.0799 5.0982 4.9661 4.9706 122.82万 -2.15%
2023-05-21 5.0401 5.1197 4.9867 5.0799 127.26万 0.79%
2023-05-20 5.0906 5.1442 4.9697 5.0401 271.72万 -0.99%
2023-05-19 5.0011 5.3335 4.9892 5.0932 349.06万 1.84%
2023-05-18 5.0991 5.2076 4.9698 5.0012 212.91万 -1.92%
2023-05-17 5.0033 5.1104 4.9229 5.0965 352.91万 1.86%
2023-05-16 5.0337 5.1135 4.9181 5.0033 233.26万 -0.6%
2023-05-15 4.8216 5.0432 4.8094 5.0351 360.87万 4.43%
2023-05-14 4.6121 5.003 4.5963 4.8165 585.1万 4.43%
2023-05-13 4.7255 4.7952 4.5463 4.6123 642.82万 -2.4%
2023-05-12 5.2091 5.2484 4.6965 4.7331 744.92万 -9.14%
2023-05-11 4.7399 5.2349 4.7294 5.2065 722.65万 9.84%
2023-05-10 5.0811 5.0828 4.5755 4.74 941.26万 -6.71%
2023-05-09 5.4244 5.4489 5.0802 5.0802 710.53万 -6.35%
2023-05-08 5.6097 5.6822 5.3488 5.4256 671万 -3.28%
2023-05-07 6.093 6.2166 5.5546 5.6078 675.5万 -7.96%
2023-05-06 5.9813 6.2074 5.8983 6.0995 765.38万 1.98%
2023-05-05 5.6291 6.3489 5.6186 5.9814 983.87万 6.26%
2023-05-04 5.8392 5.9725 5.5687 5.6291 550.25万 -3.6%
2023-05-03 5.9689 6.0048 5.7539 5.8465 607.01万 -2.05%
2023-05-02 6.2738 6.386 5.9255 5.9654 694.96万 -4.92%
2023-05-01 6.3325 6.4699 6.1595 6.2757 662.46万 -0.9%
2023-04-30 6.2078 6.5461 6.1637 6.3317 912.54万 2%
2023-04-29 6.1373 6.5709 6.1104 6.206 1176.8万 1.12%
2023-04-28 6.4101 6.46 5.8896 6.1401 1298.39万 -4.21%
2023-04-27 5.8674 6.7397 5.8367 6.4199 1879.64万 9.42%
2023-04-26 6.0742 6.2694 5.8559 5.8661 782.41万 -3.43%
2023-04-25 6.1704 6.5835 6.0421 6.0728 861.54万 -1.58%
2023-04-24 6.3346 6.4706 6.1496 6.1665 657.99万 -2.65%
2023-04-23 6.3937 6.4142 5.9904 6.3348 874.54万 -0.92%
2023-04-22 6.6113 6.6913 6.3661 6.3944 1082.32万 -3.28%
2023-04-21 6.8788 6.8788 6.5439 6.5771 1349.88万 -4.39%
2023-04-20 7.4833 7.6444 6.6531 6.876 1858.65万 -8.12%
2023-04-19 7.494 7.746 7.4012 7.4799 1753.79万 -0.19%
2023-04-18 7.8065 8.2315 7.4359 7.4936 2632.24万 -4.01%
2023-04-17 7.6437 7.8101 7.3437 7.8065 2155.71万 2.13%
2023-04-16 7.7604 8.4497 7.4408 7.6387 4427.31万 -1.57%
2023-04-15 6.9276 8.5603 6.7805 7.7105 5293.05万 11.3%
2023-04-14 6.7868 7.5255 6.503 6.9219 4608.18万 1.99%
2023-04-13 6.4738 7.8693 6.0797 6.79 4654.74万 4.88%
2023-04-12 6.5942 7.0056 6.4109 6.476 3024.24万 -1.79%
2023-04-11 6.8589 9.6294 6.4663 6.5971 1.8亿 -3.82%
2023-04-10 4.8934 8.6206 4.8524 6.8433 1.3亿 39.85%
2023-04-09 4.7731 4.9053 4.7605 4.8989 172.21万 2.64%
2023-04-08 4.8217 4.8734 4.7518 4.7757 205.65万 -0.95%
2023-04-07 4.7463 4.8332 4.7042 4.8219 294.65万 1.59%
2023-04-06 4.7498 4.8157 4.6981 4.741 269.14万 -0.19%
2023-04-05 4.6204 4.7643 4.5412 4.7498 400.42万 2.8%
2023-04-04 4.7598 4.8149 4.5826 4.6218 314.69万 -2.9%
2023-04-03 4.8921 4.9217 4.7518 4.7599 228.94万 -2.7%
2023-04-02 4.9516 5.0358 4.8834 4.8966 202.32万 -1.11%
2023-04-01 4.8805 5.0128 4.8331 4.9552 376.32万 1.53%
2023-03-31 4.8201 5.0555 4.7853 4.8835 360.06万 1.32%
2023-03-30 4.5508 4.886 4.5225 4.82 401.42万 5.92%
2023-03-29 4.5931 4.6164 4.4732 4.5551 325.6万 -0.83%
2023-03-28 4.8025 4.8739 4.5406 4.5917 261.82万 -4.39%
2023-03-27 4.8236 4.8636 4.6917 4.806 242.3万 -0.36%
2023-03-26 4.8571 4.864 4.7006 4.8236 246.98万 -0.69%
2023-03-25 5.0109 5.0229 4.8408 4.8532 314.13万 -3.15%
2023-03-24 4.9612 5.0246 4.8238 5.011 436.59万 1%
2023-03-23 5.1273 5.1469 4.9337 4.96 368.07万 -3.26%
2023-03-22 4.9726 5.1593 4.899 5.1273 554.62万 3.11%
2023-03-21 5.0531 5.1076 4.8831 4.9841 705.28万 -1.37%
2023-03-20 5.1109 5.1262 4.9311 5.0556 459.73万 -1.08%
2023-03-19 4.9499 5.2374 4.9157 5.1108 696.88万 3.25%
2023-03-18 4.7564 5.096 4.7405 4.947 769.91万 4.01%
2023-03-17 4.6203 4.7776 4.4701 4.7572 773.33万 2.96%
2023-03-16 5.1021 5.1098 4.6116 4.6271 908.58万 -9.31%
2023-03-15 4.9092 5.1181 4.8523 5.1098 981.17万 4.09%
2023-03-14 4.2925 5.006 4.2811 4.909 1018.13万 14.36%
2023-03-13 4.183 4.4204 4.1629 4.2985 511.88万 2.76%
2023-03-12 4.4062 4.5181 4.183 4.1841 588.96万 -5.04%
2023-03-11 4.922 4.9264 4.1958 4.4002 876.34万 -10.6%
2023-03-10 4.9172 4.9586 4.7408 4.9207 546.82万 0.07%
2023-03-09 5.0317 5.0471 4.8529 4.9172 508.37万 -2.28%
2023-03-08 5.1862 5.1868 4.9441 5.0324 449.84万 -2.97%
2023-03-07 5.2349 5.3238 5.1296 5.1808 388.72万 -1.03%
2023-03-06 5.1153 5.2734 5.1089 5.2248 422.31万 2.14%
2023-03-05 5.1806 5.1873 5.1001 5.1156 284.93万 -1.25%
2023-03-04 5.4546 5.4992 5.0883 5.1806 500.17万 -5.02%
2023-03-03 5.6449 5.6719 5.4453 5.4545 422.29万 -3.37%
2023-03-02 5.6517 5.7256 5.5225 5.645 480.6万 -0.12%
2023-03-01 5.7037 5.7166 5.5735 5.6572 413.61万 -0.82%
2023-02-28 5.631 5.7835 5.5819 5.7074 438.03万 1.36%
2023-02-27 5.5678 5.6454 5.5023 5.635 352.37万 1.21%
2023-02-26 5.7341 5.7359 5.558 5.5681 470.8万 -2.89%
2023-02-25 6.0494 6.0559 5.725 5.725 542.18万 -5.36%
2023-02-24 5.8923 6.2157 5.8523 6.0494 732.64万 2.67%
2023-02-23 6.1863 6.3114 5.8912 5.8928 800.06万 -4.74%
2023-02-22 6.3883 6.5357 5.9964 6.1807 943.15万 -3.25%
2023-02-21 6.3597 6.5024 6.1508 6.3851 880.45万 0.4%
2023-02-20 6.1725 6.4301 6.0429 6.3618 678.13万 3.07%
2023-02-19 6.1433 6.2312 6.0484 6.1621 663.46万 0.31%
2023-02-18 6.1797 6.3178 5.8783 6.1451 555.69万 -0.56%
2023-02-17 5.8753 6.2064 5.8494 6.1759 529.99万 5.12%
2023-02-16 5.8528 5.9493 5.7895 5.8756 294.67万 0.39%
2023-02-15 5.4656 5.9563 5.4656 5.8542 600.58万 7.11%
2023-02-14 5.7974 5.8654 5.4339 5.468 608.5万 -5.68%
2023-02-13 5.7958 5.8461 5.7504 5.805 325.28万 0.16%
2023-02-12 5.6575 5.8061 5.6389 5.7957 344.54万 2.44%
2023-02-11 5.8129 5.8129 5.567 5.6576 616.6万 -2.67%
2023-02-10 5.8068 6.0623 5.6666 5.803 707.99万 -0.07%
2023-02-09 5.8821 6.0687 5.8009 5.8037 544.92万 -1.33%
2023-02-08 5.8054 5.9967 5.702 5.882 478.7万 1.32%
2023-02-07 5.9713 5.9743 5.7031 5.8033 471.99万 -2.81%
2023-02-06 5.9911 6.3078 5.8843 5.9692 871.47万 -0.37%
2023-02-05 5.7527 6.0317 5.7229 6.0001 663.79万 4.3%
2023-02-04 5.567 5.7774 5.3994 5.7604 849.75万 3.47%
2023-02-03 4.9925 5.5865 4.974 5.5622 702.16万 11.41%
2023-02-02 5.0528 5.2244 4.9912 4.9957 411.55万 -1.13%
2023-02-01 5.0666 5.1084 4.9113 5.0629 409.76万 -0.07%
2023-01-31 5.4046 5.4603 4.9914 5.0647 623.93万 -6.29%
2023-01-30 5.2909 5.436 5.2396 5.4048 388.69万 2.15%
2023-01-29 5.2795 5.4366 5.22 5.2908 373.46万 0.21%
2023-01-28 5.2214 5.4025 5.1932 5.2762 439.9万 1.05%
2023-01-27 5.2166 5.4054 5.1464 5.2218 549.7万 0.1%
2023-01-26 5.4988 5.5094 5.1061 5.2134 711.06万 -5.19%
2023-01-25 5.0135 5.8899 5.0056 5.4843 1018.02万 9.39%
2023-01-24 5.0023 5.0626 4.8541 5.0109 416.77万 0.17%
2023-01-23 5.0568 5.0763 4.9196 5.0056 374.49万 -1.01%
2023-01-22 4.7972 5.1146 4.7927 5.0567 550.62万 5.41%
2023-01-21 4.7837 4.8497 4.7027 4.7929 295.87万 0.19%
2023-01-20 4.8064 4.8066 4.449 4.7838 423.32万 -0.47%
2023-01-19 4.9132 4.9228 4.7857 4.7857 313.87万 -2.6%
2023-01-18 4.8039 4.9798 4.749 4.9132 370.62万 2.28%
2023-01-17 4.986 5.1378 4.7923 4.8042 465.25万 -3.65%
2023-01-16 4.922 4.9873 4.7757 4.9807 284.07万 1.19%
2023-01-15 4.5734 5.1009 4.4933 4.923 947.79万 7.64%
2023-01-14 4.3456 4.7127 4.3316 4.5734 352.26万 5.24%
2023-01-13 4.2273 4.4215 4.1853 4.3456 296.52万 2.8%
2023-01-12 4.3102 4.4328 4.224 4.2265 230.36万 -1.94%
2023-01-11 4.4437 4.4892 4.2506 4.3103 264.39万 -3%
2023-01-10 4.3225 4.5191 4.3026 4.444 242.83万 2.81%
2023-01-09 4.2183 4.3263 4.2072 4.3224 150.02万 2.47%
2023-01-08 4.2069 4.3492 4.1887 4.2178 414.2万 0.26%
2023-01-07 4.1283 4.4149 4.1002 4.1998 1232.63万 1.73%
2023-01-06 4.0401 4.1287 3.9605 4.12 870.59万 1.98%
2023-01-05 3.9484 4.1186 3.9207 4.0402 810.91万 2.32%
2023-01-04 3.888 4.0664 3.8798 3.9331 699.11万 1.16%
2023-01-03 3.8318 3.907 3.8196 3.8884 655.13万 1.48%
2023-01-02 3.9038 3.9159 3.8103 3.8318 624.83万 -1.84%
2023-01-01 3.7896 4.7709 3.7719 3.9037 1697.87万 3.01%

回顶部