veri币今日最新价格 实时

$ 20.08 涨幅：-6.81%
更新时间：2024-07-01 06:20:04

24H最高/最低价格

H：¥132.6282 / $18.25
L：¥112.4978 / $15.48

2018年最高价格/最低价格

H：¥726.51 / $99.97 (2018-05-27)
L：¥74.64 / $10.27 (2018-12-17)

历史最高/最低价格

H：¥3386.05 / $465.93
L：¥0 / $0

Veritaseum交易平台推荐

欧易OKX 币安Binance
veri走势图加载中...
  • veri币历史价格表
  • veri币概况
2017年 2018年 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
2018-12-30 18.1238622623 18.5971068293 16.7062002458 16.9995869156 225.52万 -6.2%
2018-12-29 17.273429156 20.5065842292 15.7651008123 18.6559171258 230.21万 8%
2018-12-28 14.6245612831 17.844913862 13.5650139352 17.1529119888 208.42万 17.29%
2018-12-27 16.9315002768 17.1004387307 13.9921584265 14.5356460725 169.31万 -14.15%
2018-12-26 16.997695527 18.3671168329 16.3370162868 16.7663860749 219.23万 -1.36%
2018-12-25 18.8937626949 18.8937626949 15.0172224573 16.8717545795 196.92万 -10.7%
2018-12-24 18.058440597 24.5774861825 18.058440597 18.8055350824 227.83万 4.14%
2018-12-23 16.4243823684 19.6142689958 16.4243823684 18.4455325285 209.64万 12.31%
2018-12-22 14.4654022358 19.0226485731 13.5661842832 16.5139539846 184.07万 14.16%
2018-12-21 15.6371455804 16.4489455297 13.2454603513 14.1520654318 166.85万 -9.5%
2018-12-20 13.660287801 18.0371531181 13.2085656943 16.0939845319 162.38万 17.82%
2018-12-19 12.9505768211 14.2585682059 12.0514152022 13.569849982 154.54万 4.78%
2018-12-18 13.2113713957 13.6511555647 11.4422678983 12.877259881 153.36万 -2.53%
2018-12-17 10.4018155141 13.9979630702 10.2700792068 13.0836240979 155.56万 25.78%
2018-12-16 11.6899161156 11.8475446079 9.9851582818 10.3964683222 121.53万 -11.06%
2018-12-15 9.7844067537 12.2543676798 9.0448570073 11.3573894008 147.01万 16.08%
2018-12-14 10.4619644737 11.3020222291 8.9827182863 9.8076304577 120.36万 -6.25%
2018-12-13 11.5846331966 12.4142024459 9.7740141591 10.9261269454 131.92万 -5.68%
2018-12-12 12.2271904706 12.7016321441 11.2841308919 11.6432840101 137.43万 -4.78%
2018-12-11 12.003181965 15.0481474694 11.1814479377 12.1086035547 140.2万 0.88%
2018-12-10 13.6946581783 14.3056027522 11.0771691577 11.7671318253 139.96万 -14.08%
2018-12-09 13.592214836 13.8433625131 11.2256924872 13.705086947 155.17万 0.83%
2018-12-08 12.0725600453 13.9916327379 11.0097043042 13.627278466 112.42万 12.88%
2018-12-07 11.7252899951 12.9530102103 9.8991393232 11.878550837 91.22万 1.31%
2018-12-06 14.7142483414 15.2068971072 11.8905694198 11.8905694198 61.64万 -19.19%
2018-12-05 15.1086242632 16.1613511029 12.261609568 14.7882684701 45.77万 -2.12%
2018-12-04 15.5742996919 16.1089707241 14.7317138625 15.366908543 50.37万 -1.33%
2018-12-03 16.9326411546 17.3616681588 15.0429375406 15.8428432897 48.19万 -6.44%
2018-12-02 18.1156998604 18.2402910183 16.7040609241 17.3261553908 48.6万 -4.36%
2018-12-01 17.2504049138 18.5242673338 16.7449236657 17.8566494598 50.2万 3.51%
2018-11-30 17.9802170047 18.6176794104 16.5348069162 17.3353370073 45.3万 -3.59%
2018-11-29 20.8319721222 21.0546321869 16.7871469715 17.8314332089 51.49万 -14.4%
2018-11-28 18.0429 22.0849 17.171 20.3925 50.96万 13.02%
2018-11-27 16.0381 18.8203 15.4285 18.3068 48.11万 14.15%
2018-11-26 17.7411 19.6225 15.2178 16.0077 47万 -9.77%
2018-11-25 15.5289 18.0517 13.9176 17.2953 50.48万 11.37%
2018-11-24 16.141 17.3084 14.6243 15.4322 49.11万 -4.39%
2018-11-23 17.248 17.4084 15.5715 16.0804 51.94万 -6.77%
2018-11-22 17.8805 18.1366 16.4468 17.2914 53.17万 -3.29%
2018-11-21 16.2705 18.5133 15.1548 17.7179 75.75万 8.9%
2018-11-20 18.9541 19.1084 15.071 16.0123 69.75万 -15.52%
2018-11-19 23.0285 26.3175 18.6251 19.2663 75.06万 -16.34%
2018-11-18 23.0189 24.2428 22.1786 22.9604 80.65万 -0.25%
2018-11-17 22.6925 26.1084 22.3974 23.0584 78.05万 1.61%
2018-11-16 22.6341 24.3822 21.7042 22.6182 87.97万 -0.07%
2018-11-15 25.125 26.0529 21.7266 22.5711 83.54万 -10.16%
2018-11-14 28.5721 28.6494 21.6382 24.4102 77.29万 -14.57%
2018-11-13 30.7199 30.7199 27.5938 28.5318 73.15万 -7.12%
2018-11-12 34.7779 35.1953 29.8225 30.3787 104.46万 -12.65%
2018-11-11 35.7844 36.071 34.4146 34.7704 70.39万 -2.83%
2018-11-10 34.0707 36.1203 33.5628 35.3188 76.16万 3.66%
2018-11-09 35.749 36.959 33.6558 34.3925 119.92万 -3.79%
2018-11-08 38.4215 39.625 36.0959 36.4953 85.99万 -5.01%
2018-11-07 40.1494 40.219 37.8175 37.8175 86.35万 -5.81%
2018-11-06 38.1343 45.5476 36.7745 38.868 88.82万 1.92%
2018-11-05 37.751 40.5962 36.411 37.8712 67.11万 0.32%
2018-11-04 37.3198 37.9234 35.4183 37.661 71.19万 0.91%
2018-11-03 38.2898 38.8931 35.8029 37.4101 64.21万 -2.3%
2018-11-02 37.745 39.4779 33.5713 38.2899 68.6万 1.44%
2018-11-01 37.9403 44.3192 37.6064 37.9278 67.98万 -0.03%
2018-10-31 40.4151 41.1734 36.7378 38.5526 62.56万 -4.61%
2018-10-30 39.4163 47.4305 37.7892 40.7995 65.77万 3.51%
2018-10-29 44.848 46.1314 36.7144 39.3297 70.62万 -12.3%
2018-10-28 43.48 46.8254 42.7528 44.9413 67.82万 3.36%
2018-10-27 45.4771 47.1454 36.9706 43.4046 79.19万 -4.56%
2018-10-26 43.7832 47.933 43.358 46.2879 99.69万 5.72%
2018-10-25 37.2672 45.1394 35.943 44.3581 82.12万 19.03%
2018-10-24 34.5409 38.0616 33.9054 36.7619 74.71万 6.43%
2018-10-23 38.7045 39.2983 32.8203 34.3984 79.57万 -11.13%
2018-10-22 32.3401 40.3056 31.7326 38.4372 87.36万 18.85%
2018-10-21 29.7906 39.477 27.9871 32.4536 76.02万 8.94%
2018-10-20 23.76 30.7318 22.0065 29.8677 130.82万 25.71%
2018-10-19 20.5105 24.652 19.8598 23.4684 93.24万 14.42%
2018-10-18 20.9595 21.6585 20.2676 20.5933 90.35万 -1.75%
2018-10-17 20.3427 21.8366 19.5142 20.7875 90.79万 2.19%
2018-10-16 21.2109 21.9879 19.6815 20.2991 96.8万 -4.3%
2018-10-15 18.9332 23.3376 18.516 21.4001 107.33万 13.03%
2018-10-14 18.6588 19.907 17.8429 18.8784 75.48万 1.18%
2018-10-13 18.352 19.7449 17.2857 18.6435 83.01万 1.59%
2018-10-12 15.1143 19.683 15.0531 18.2716 88.97万 20.89%
2018-10-11 16.9085 17.5389 14.9187 15.3751 63.16万 -9.07%
2018-10-10 18.3907 18.7536 16.4968 17.0161 88.22万 -7.47%
2018-10-09 19.36 20.2673 17.7116 18.4099 92.85万 -4.91%
2018-10-08 18.0567 20.0618 17.6172 19.482 96.67万 7.89%
2018-10-07 17.5766 18.3253 17.4041 18.0164 102.73万 2.5%
2018-10-06 17.3831 18.0171 17.3108 17.4821 82.66万 0.57%
2018-10-05 17.8533 18.2425 16.4983 17.6637 142.87万 -1.06%
2018-10-04 16.6164 18.4888 15.8455 17.5245 109.87万 5.47%
2018-10-03 15.6339 17.2416 15.1272 16.9563 92.2万 8.46%
2018-10-02 16.0693 17.3736 15.2335 15.8495 89.43万 -1.37%
2018-10-01 16.411 16.9834 14.9357 16.1077 107.97万 -1.85%
2018-09-30 16.6439 17.587 15.5139 16.2428 94.92万 -2.41%
2018-09-29 15.2374 17.1332 14.8549 16.3318 95.05万 7.18%
2018-09-28 15.3491 16.2056 14.8914 15.4605 98.2万 0.73%
2018-09-27 16.498 17.0597 14.5241 15.3102 99.09万 -7.2%
2018-09-26 15.6014 16.67 15.384 16.3781 105.56万 4.98%
2018-09-25 17.3918 17.6627 15.2908 15.7005 147.09万 -9.72%
2018-09-24 18.082 20.6457 17.3548 17.689 113.86万 -2.17%
2018-09-23 18.2318 19.5077 17.6874 18.2726 107.45万 0.22%
2018-09-22 20.2214 20.8027 17.8413 18.2313 109.66万 -9.84%
2018-09-21 17.572 22.6054 16.946 19.8183 118.52万 12.78%
2018-09-20 17.1691 18.1032 16.4569 17.8995 94.29万 4.25%
2018-09-19 17.0663 17.9961 15.8971 17.1678 78.6万 0.59%
2018-09-18 16.6991 17.9394 16.2227 17.1707 97.89万 2.82%
2018-09-17 19.758 20.1975 16.8309 16.8309 169.75万 -14.81%
2018-09-16 19.2127 19.7631 17.9554 19.673 114.55万 2.4%
2018-09-15 18.3677 20.2817 18.1065 19.2233 120.63万 4.66%
2018-09-14 19.0077 20.5055 18.2018 18.2184 168.8万 -4.15%
2018-09-13 17.2234 19.3732 16.5128 19.0658 130.75万 10.7%
2018-09-12 18.4305 18.9106 15.9381 17.2217 78.93万 -6.56%
2018-09-11 17.9825 22.157 17.8976 18.4205 75.76万 2.44%
2018-09-10 18.0963 22.0365 16.422 18.0304 79.15万 -0.36%
2018-09-09 17.6343 18.9604 16.344 18.1394 81万 2.86%
2018-09-08 18.4204 19.9033 16.6952 17.7094 85.35万 -3.86%
2018-09-07 19.8363 20.5255 17.8987 19.2148 77.16万 -3.13%
2018-09-06 19.6927 20.6252 17.8502 19.5692 75.35万 -0.63%
2018-09-05 23.7774 25.2523 19.3609 19.6212 91.03万 -17.48%
2018-09-04 25.5699 25.7696 23.0413 23.7846 101.17万 -6.98%
2018-09-03 28.0846 28.1656 25.0901 25.5737 104.24万 -8.94%
2018-09-02 28.5035 29.1078 26.7811 27.5678 79.48万 -3.28%
2018-09-01 25.9689 29.4095 24.8522 28.5161 105.87万 9.81%
2018-08-31 25.7714 26.8147 24.1083 25.9845 102.26万 0.83%
2018-08-30 27.4276 27.6413 23.9686 25.7294 89.35万 -6.19%
2018-08-29 28.4849 28.7729 26.5709 27.4368 105.93万 -3.68%
2018-08-28 29.5877 30.1172 27.4154 28.0841 95.4万 -5.08%
2018-08-27 28.7796 29.6694 26.2295 29.5139 115.26万 2.55%
2018-08-26 27.8303 30.0055 27.2668 28.892 93.86万 3.81%
2018-08-25 27.1588 28.8747 26.2978 27.8311 199.01万 2.48%
2018-08-24 26.2965 30.3523 25.0509 27.3469 193.1万 3.99%
2018-08-23 26.1762 27.237 25.5945 26.5185 74.48万 1.31%
2018-08-22 30.0414 31.4128 25.6394 26.1346 79.29万 -13%
2018-08-21 30.8243 32.608 26.9265 29.8387 77.56万 -3.2%
2018-08-20 33.1381 40.029 29.6843 31.0131 77.35万 -6.41%
2018-08-19 27.3535 36.5039 26.7166 32.3869 71.36万 18.4%
2018-08-18 26.3681 30.7965 25.8415 27.3341 67.31万 3.66%
2018-08-17 22.4016 26.2648 22.4016 26.2648 162.91万 17.25%
2018-08-16 19.2205 23.7009 18.5863 22.4786 152.82万 16.95%
2018-08-15 17.9409 20.192 17.7039 18.9411 101.36万 5.57%
2018-08-14 20.0748 21.0385 17.455 17.8732 168.69万 -10.97%
2018-08-13 24.6819 25.4503 19.808 20.5854 115.42万 -16.6%
2018-08-12 24.9419 25.3548 23.006 24.4071 80.75万 -2.14%
2018-08-11 24.88 26.1139 23.716 25.0506 102.57万 0.69%
2018-08-10 26.8 27.2734 22.7647 24.8348 157.92万 -7.33%
2018-08-09 26.1696 27.4291 24.9607 26.1345 133.13万 -0.13%
2018-08-08 27.6499 28.2802 25.1368 26.3393 166.1万 -4.74%
2018-08-07 30.6996 31.2612 26.8593 27.7375 122.35万 -9.65%
2018-08-06 30.9432 33.9856 29.7211 30.3086 112.79万 -2.05%
2018-08-05 33.3416 34.2113 30.3838 30.3838 133.65万 -8.87%
2018-08-04 35.8505 36.0543 31.052 33.0902 162.1万 -7.7%
2018-08-03 36.2422 36.4904 34.2765 35.5402 161.51万 -1.94%
2018-08-02 37.7428 39.2157 35.8821 36.4801 176.67万 -3.35%
2018-08-01 38.3483 39.859 35.6912 37.8198 147.52万 -1.38%
2018-07-31 42.4774 42.5075 38.1676 39.0975 161.92万 -7.96%
2018-07-30 42.699 43.6425 40.4732 42.4178 181.52万 -0.66%
2018-07-29 41.9987983704 44.4841003418 39.9897003174 43.4580001831 164.51万 3.47%
2018-07-28 41.5152015686 42.827999115 39.5531997681 41.7005004883 106.14万 0.45%
2018-07-27 40.1618995667 42.3199996948 39.2543983459 41.193901062 119.67万 2.57%
2018-07-26 45.1495018005 53.1987991333 38.8468017578 39.5710983276 162.03万 -12.36%
2018-07-25 46.3283004761 47.337600708 42.682800293 45.1730995178 143.16万 -2.49%
2018-07-24 45.5217018127 48.4919013977 44.2774009705 46.3851013184 189.67万 1.9%
2018-07-23 46.6164016724 49.3235015869 44.7788009644 45.7911987305 127.44万 -1.77%
2018-07-22 43.8129005432 48.3995018005 42.7975006104 46.5808982849 110.45万 6.32%
2018-07-21 46.2286987305 47.9653015137 43.0121002197 43.3190994263 98.1万 -6.29%
2018-07-20 47.7602996826 49.3422012329 44.0819015503 46.503200531 162.19万 -2.63%
2018-07-19 49.775100708 51.6991996765 43.004699707 47.6077003479 173.79万 -4.35%
2018-07-18 53.0601997375 59.4921989441 48.479801178 49.6744995117 277.52万 -6.38%
2018-07-17 51.3543014526 53.8413009644 47.692199707 52.7336997986 205.89万 2.69%
2018-07-16 47.4339981079 51.4132995605 46.5369987488 51.4132995605 146.18万 8.39%
2018-07-15 48.6031990051 51.4127006531 45.9253005981 47.3838996887 89.68万 -2.51%
2018-07-14 46.3611984253 53.2226982117 46.0756988525 47.6208992004 75.2万 2.72%
2018-07-13 49.4585990906 55.4137992859 45.2919006348 46.2420005798 173.75万 -6.5%
2018-07-12 51.9143981934 52.4571990967 44.8883018494 49.4164009094 228.45万 -4.81%
2018-07-11 53.8459014893 55.404800415 50.3660011292 51.3426017761 118.52万 -4.65%
2018-07-10 60.4551010132 60.8642997742 52.5679016113 53.8731994629 116.79万 -10.89%
2018-07-09 68.3182983398 71.5924987793 59.7041015625 60.4995002747 119.72万 -11.44%
2018-07-08 64.346496582 70.5485992432 63.3224983215 66.9290008545 55.8万 4.01%
2018-07-07 62.0824012756 64.4796981812 56.2132987976 64.4167022705 158.79万 3.76%
2018-07-06 60.3711013794 63.4197006226 58.7125015259 62.1101989746 225.34万 2.88%
2018-07-05 58.3582000732 63.492401123 58.0728988647 60.3992004395 143.08万 3.5%
2018-07-04 54.945098877 59.5798988342 53.8993988037 58.0273017883 56.82万 5.61%
2018-07-03 52.1064987183 67.646697998 50.9728012085 55.7492980957 84.84万 6.99%
2018-07-02 50.5732002258 55.5000991821 48.952999115 53.2421989441 62.25万 5.28%
2018-07-01 47.0686988831 52.568901062 47.0686988831 50.7569999695 37.54万 7.84%
2018-06-30 45.0880012512 50.5331001282 43.4681015015 47.643699646 33.23万 5.67%
2018-06-29 45.7829017639 46.9580001831 42.2429008484 45.04529953 25.91万 -1.61%
2018-06-28 45.7117004395 48.4132003784 43.9714012146 45.7386016846 37.03万 0.06%
2018-06-27 42.771900177 46.8531990051 41.4356994629 45.9954986572 67.42万 7.54%
2018-06-26 51.7518997192 53.4569015503 44.3246994019 44.7607002258 75.3万 -13.51%
2018-06-25 52.7771987915 53.3213005066 48.3278007507 51.1108016968 54.65万 -3.16%
2018-06-24 53.7294006348 54.5164985657 47.4562988281 52.658000946 99万 -1.99%
2018-06-23 57.1713981628 57.8712005615 52.4584999084 53.5684013367 90.73万 -6.3%
2018-06-22 61.2247009277 62.8343009949 52.6831016541 57.1351013184 99.86万 -6.68%
2018-06-21 66.966796875 70.3535003662 59.8153991699 61.2332992554 93.71万 -8.56%
2018-06-20 63.8597984314 68.2667999268 53.6276016235 66.9897003174 117.84万 4.9%
2018-06-19 64.4991989136 66.8243026733 61.6660003662 63.9584007263 61.58万 -0.84%
2018-06-18 64.1024017334 69.3340988159 61.8534011841 64.2275009155 107.07万 0.2%
2018-06-17 66.7918014526 71.4002990723 51.8190994263 64.4393997192 101.69万 -3.52%
2018-06-16 66.1083984375 70.5763015747 65.6177978516 67.140296936 107.26万 1.56%
2018-06-15 72.4070968628 74.0597991943 65.320602417 66.3849029541 127.06万 -8.32%
2018-06-14 68.3404006958 73.0439987183 64.8422012329 72.5326004028 126.07万 6.13%
2018-06-13 72.043296814 73.9488983154 64.6024017334 68.2264022827 55.63万 -5.3%
2018-06-12 74.668296814 76.5839004517 69.2446975708 71.7021026611 56.66万 -3.97%
2018-06-11 80.957901001 84.1243972778 70.0759963989 74.6377029419 130.28万 -7.81%
2018-06-10 74.5765991211 104.817001343 63.4311981201 80.7334976196 145.45万 8.26%
2018-06-09 75.6337966919 82.6792984009 74.3041000366 74.9033966064 113.4万 -0.97%
2018-06-08 79.4375991821 81.0982971191 71.1451034546 75.3768997192 104.08万 -5.11%
2018-06-07 88.6724014282 90.264503479 78.3248977661 79.5363998413 120.13万 -10.3%
2018-06-06 88.0821990967 94.0763015747 85.7247009277 88.6007003784 91.96万 0.59%
2018-06-05 84.197303772 89.0511016846 79.1320037842 87.9717025757 135.31万 4.48%
2018-06-04 91.3104019165 97.5167999268 80.0708007812 83.1173019409 88.06万 -8.97%
2018-06-03 101.184997559 108.956001282 91.5300979614 92.2950973511 93.46万 -8.79%
2018-06-02 90.2049026489 106.055000305 90.2049026489 102.79699707 81.78万 13.96%
2018-06-01 90.4543991089 93.3582992554 83.3805999756 90.0602035522 103.97万 -0.44%
2018-05-31 81.0010986328 94.1363983154 80.0301971436 84.6919021606 91.12万 4.56%
2018-05-30 83.0693969727 87.1359024048 75.0109024048 81.1875991821 57.75万 -2.27%
2018-05-29 81.1333999634 82.6662979126 74.9020004272 82.6662979126 66.56万 1.89%
2018-05-28 92.9531021118 95.4985961914 78.0295028687 80.9110031128 51.91万 -12.96%
2018-05-27 96.7937011719 99.9702987671 87.0074996948 92.3996963501 78.8万 -4.54%
2018-05-26 77.209602356 101.096000671 76.6987991333 100.512001038 62.43万 30.18%
2018-05-25 81.0847015381 82.8501968384 70.8532028198 77.689201355 69.58万 -4.19%
2018-05-24 72.0261001587 81.1855010986 67.8072967529 81.1855010986 100.92万 12.72%
2018-05-23 79.0793991089 79.9437026978 65.4711990356 72.3011016846 114.11万 -8.57%
2018-05-22 87.301902771 87.4169006348 77.8862991333 79.0401000977 90.57万 -9.46%
2018-05-21 89.537399292 107.583000183 83.3442993164 87.2403030396 107.77万 -2.57%
2018-05-20 90.0428009033 99.356300354 87.1684036255 89.4294967651 59.24万 -0.68%
2018-05-19 93.0119018555 97.9759979248 88.5117034912 89.8337020874 89.53万 -3.42%
2018-05-18 95.9896011353 100.349998474 87.2922973633 92.8468017578 51.83万 -3.27%
2018-05-17 105.65599823 111.01599884 91.8175964355 96.0225982666 58.11万 -9.12%
2018-05-16 92.5201034546 110.339996338 85.4358978271 105.241996765 91.02万 13.75%
2018-05-15 91.8330001831 95.1270980835 83.4047012329 92.623298645 79.02万 0.86%
2018-05-14 96.1602020264 97.0463027954 87.7521972656 92.2127990723 51.06万 -4.11%
2018-05-13 86.9420013428 98.7069015503 83.68699646 96.2046966553 57.8万 10.65%
2018-05-12 88.8602981567 94.962600708 65.9599990845 87.5235977173 61.43万 -1.5%
2018-05-11 97.7640991211 98.6865997314 84.8873977661 93.1765975952 51.84万 -4.69%
2018-05-10 102.274002075 105.666999817 96.5802993774 96.6592025757 58.83万 -5.49%
2018-05-09 101.835998535 109.694999695 93.4611968994 102.07900238 87.63万 0.24%
2018-05-08 103.512001038 109.814002991 92.7398986816 101.625999451 95.24万 -1.82%
2018-05-07 115.177001953 118.56199646 98.4240036011 103.259002686 89.32万 -10.35%
2018-05-06 121.292999268 125.075996399 107 115.105003357 57.49万 -5.1%
2018-05-05 124.13999939 135.710998535 117.011001587 121.25 90.59万 -2.33%
2018-05-04 135.960006714 137.395996094 121.20400238 124.439002991 64.05万 -8.47%
2018-05-03 117.731002808 142.125 117.731002808 136.434005737 126.54万 15.89%
2018-05-02 104.041999817 118.971000671 103.807998657 118.880996704 119.72万 14.26%
2018-05-01 102.42199707 106.127998352 97.8255004883 103.189002991 71.88万 0.75%
2018-04-30 109.335998535 113.01499939 101.527999878 102.15599823 68.49万 -6.57%
2018-04-29 102.227996826 110.705001831 98.0242004395 109.31199646 94.38万 6.93%
2018-04-28 100.541999817 109.617996216 99.4766998291 102.227996826 128.22万 1.68%
2018-04-27 119.877998352 121.21900177 100.387001038 100.387001038 59.48万 -16.26%
2018-04-26 109.728996277 120.097000122 104.974998474 119.702003479 38.98万 9.09%
2018-04-25 126.789001465 128.276000977 108.806999207 108.806999207 76.02万 -14.18%
2018-04-24 122.40599823 131.526992798 121.408996582 127.43800354 78.27万 4.11%
2018-04-23 131.425994873 139.899002075 122.174003601 122.434997559 74.48万 -6.84%
2018-04-22 118.73400116 139.708999634 112.802001953 131.785003662 46.48万 10.99%
2018-04-21 123.007003784 127.773002625 117.289001465 118.512001038 75.17万 -3.65%
2018-04-20 114.882003784 124.504997253 114.07900238 123.037002563 80.23万 7.1%
2018-04-19 109.128997803 117.855003357 109.075996399 114.827003479 57.14万 5.22%
2018-04-18 102.863998413 112 98.8022003174 109.113998413 69.66万 6.08%
2018-04-17 101.01599884 111.146003723 99.3468017578 102.636001587 66.88万 1.6%
2018-04-16 114.059997559 120.480003357 100.751998901 101.03099823 92.22万 -11.42%
2018-04-15 107.138000488 113.972999573 105.804000854 113.972999573 42.02万 6.38%
2018-04-14 103.760002136 114.957000732 102.623001099 105.638999939 34.5万 1.81%
2018-04-13 101.914001465 110.654998779 96.8389968872 102.323997498 56.45万 0.4%
2018-04-12 98.5524978638 103.019996643 88.0103988647 101.790000916 56.04万 3.29%
2018-04-11 91.6364974976 99.3935012817 86.3240966797 98.9381027222 44.92万 7.97%
2018-04-10 91.7438964844 96.6037979126 88.198600769 89.283203125 32.71万 -2.68%
2018-04-09 102.25 105.357002258 88.726600647 92.1434020996 36.33万 -9.88%
2018-04-08 93.8898010254 103.028999329 93.1268005371 102.026000977 35.44万 8.67%
2018-04-07 90.3578033447 101.887001038 90.0119018555 94.6306991577 38.79万 4.73%
2018-04-06 94.0073013306 94.9694976807 81.3520965576 90.367401123 52.95万 -3.87%
2018-04-05 102.71900177 112.127998352 89.8404006958 94.9872970581 75.62万 -7.53%
2018-04-04 125.225997925 125.225997925 99.5055999756 102.804000854 51.32万 -17.91%
2018-04-03 122.248001099 130.324005127 118.38999939 125.019996643 40.74万 2.27%
2018-04-02 127.146003723 131.453994751 116.791000366 122.137001038 40.68万 -3.94%
2018-04-01 143.382003784 152.815002441 126.018997192 128.285003662 32.79万 -10.53%
2018-03-31 124.083000183 146.781005859 123.527999878 143.367996216 35.25万 15.54%
2018-03-30 123.581001282 133.606002808 116.547996521 123.690002441 31.93万 0.09%
2018-03-29 143.375 147.669006348 117.589996338 123.925003052 43.28万 -13.57%
2018-03-28 152.731002808 157.85899353 129.595001221 143.248001099 56.53万 -6.21%
2018-03-27 181.791000366 184.272003174 153.565994263 153.565994263 35.57万 -15.53%
2018-03-26 196.619995117 198.615997314 157.602996826 181.513000488 42.1万 -7.68%
2018-03-25 209.013000488 212.585006714 196.410003662 196.410003662 70.78万 -6.03%
2018-03-24 222.845993042 225.091995239 186.843994141 210.878997803 104.81万 -5.37%
2018-03-23 121.32900238 222.938995361 121.32900238 220.755004883 147.09万 81.95%
2018-03-22 107.599998474 124.958999634 100.867996216 121.977996826 49.77万 13.36%
2018-03-21 108.586997986 116.531997681 101.330001831 107.554000854 35.83万 -0.95%
2018-03-20 108.767997742 112.224998474 101.748001099 108.332000732 38万 -0.4%
2018-03-19 104.54599762 112.161003113 100.07900238 107.928001404 42.43万 3.23%
2018-03-18 105.097999573 106.136001587 84.8266983032 104.830001831 35.73万 -0.25%
2018-03-17 115.669998169 120.193000793 103.536003113 105.325996399 24.65万 -8.94%
2018-03-16 127.513000488 133.057006836 114.387001038 114.477996826 47.49万 -10.22%
2018-03-15 133.634994507 137.546005249 114.903999329 127.652999878 84.2万 -4.48%
2018-03-14 152.432998657 162.714004517 119.805999756 133.651992798 67.01万 -12.32%
2018-03-13 159.255004883 161.746994019 147.770004272 152.460998535 38.93万 -4.27%
2018-03-12 175.330001831 176.462997437 151.26600647 159.464004517 60.96万 -9.05%
2018-03-11 160.147994995 175.606994629 151.645996094 175.598007202 79.3万 9.65%
2018-03-10 176.052993774 192.37399292 155.919998169 160.768005371 43.28万 -8.68%
2018-03-09 162.069000244 181.369003296 154.098007202 176.111999512 71.47万 8.66%
2018-03-08 173.074005127 195.429000854 164.300994873 168.899002075 52.11万 -2.41%
2018-03-07 192.779998779 206.848999023 168.899002075 173.335998535 110.62万 -10.09%
2018-03-06 202.705001831 208.794998169 179.315994263 192.735992432 81.3万 -4.92%
2018-03-05 214.679992676 226.630004883 191.298995972 203.082992554 86.89万 -5.4%
2018-03-04 229.972000122 239.134002686 212.589996338 214.690002441 48.64万 -6.65%
2018-03-03 207.716995239 245.656997681 206.722000122 226.199996948 44.74万 8.9%
2018-03-02 222.070999146 228.593994141 196.457992554 210.253005981 59.05万 -5.32%
2018-03-01 214.914001465 228.300994873 209.292999268 221.369995117 32.02万 3%
2018-02-28 250.32800293 250.32800293 213.052001953 214.837997437 24.22万 -14.18%
2018-02-27 242.979995728 263.208007812 234.289993286 248.304000854 16.13万 2.19%
2018-02-26 232.507003784 260.889007568 231.537994385 242.324005127 37.2万 4.22%
2018-02-25 223.074005127 242.350997925 218.63999939 232.350006104 16.7万 4.16%
2018-02-24 225.052993774 242.108001709 213.393997192 222.945007324 24.41万 -0.94%
2018-02-23 230.649993896 248.772003174 212.082000732 227.057998657 42.27万 -1.56%
2018-02-22 248.703994751 265.276000977 210.332992554 231.606994629 40.85万 -6.87%
2018-02-21 270.942993164 275.105987549 248.033996582 249.04800415 42.53万 -8.08%
2018-02-20 263.109008789 305.523010254 260.704986572 270.692993164 44.15万 2.88%
2018-02-19 273.013000488 290.364013672 255.373001099 262.989990234 28.17万 -3.67%
2018-02-18 303.957000732 303.957000732 254.968002319 273.463989258 36.27万 -10.03%
2018-02-17 288.24798584 304.726013184 278.531005859 303.485992432 21.51万 5.29%
2018-02-16 297.613006592 314.82800293 259.42199707 286.597991943 37.59万 -3.7%
2018-02-15 310.385009766 316.147003174 285.916992188 298.286987305 28.4万 -3.9%
2018-02-14 256.770996094 310.041992188 255.027999878 309.716003418 22.22万 20.62%
2018-02-13 261.960998535 278.881988525 242.794006348 257.472991943 15.71万 -1.71%
2018-02-12 273.333007812 286.971008301 261.572998047 272.807006836 13.36万 -0.19%
2018-02-11 278.613006592 283.196990967 253.792007446 271.99798584 13.29万 -2.37%
2018-02-10 287.303009033 302.447998047 265.022003174 278.955993652 13.4万 -2.91%
2018-02-09 279.019989014 295.110992432 261.015991211 287.273010254 14.39万 2.96%
2018-02-08 267.839996338 310.058990479 267.839996338 278.579986572 49.27万 4.01%
2018-02-07 274.412994385 309.040008545 258.403015137 268.489990234 55.27万 -2.16%
2018-02-06 245.5 274.864990234 196.37399292 273.460998535 102.07万 11.39%
2018-02-05 308.003997803 315.852996826 220.770004272 244.832992554 55.53万 -20.51%
2018-02-04 350.970001221 362.760009766 293.829986572 311.381988525 46.23万 -11.28%
2018-02-03 332.696014404 363.239013672 317.325012207 351.007995605 73.51万 5.5%
2018-02-02 352.074005127 360.680999756 251.464004517 331.955993652 86.12万 -5.71%
2018-02-01 404.986999512 435.79800415 326.541992188 353.222991943 55.31万 -12.78%
2018-01-31 362.404998779 404.911010742 334.347991943 404.911010742 61.78万 11.73%
2018-01-30 405.74798584 406.210998535 332.878997803 358.971008301 96.38万 -11.53%
2018-01-29 401.346984863 414.479003906 376.255004883 402.695007324 80.91万 0.34%
2018-01-28 383.283996582 428.670013428 382.217010498 401.429992676 105.96万 4.73%
2018-01-27 372.385009766 406.717987061 365.225006104 384.54901123 50.51万 3.27%
2018-01-26 387.282012939 402.893005371 319.875 372.402008057 98.6万 -3.84%
2018-01-25 375.662994385 413.321014404 370.12701416 389.156005859 117.66万 3.59%
2018-01-24 347.363006592 382.557006836 329.848999023 367.390014648 78.93万 5.77%
2018-01-23 361.207000732 365.539001465 314.395996094 347.338989258 61.2万 -3.84%
2018-01-22 382.70098877 398.148010254 330.092987061 361.914001465 61.3万 -5.43%
2018-01-21 429.988006592 429.988006592 347.990997314 380.414001465 81.87万 -11.53%
2018-01-20 415.557006836 508.569000244 413.625 429.954986572 164.16万 3.46%
2018-01-19 344.510986328 423.148010254 344.510986328 414.680999756 88.99万 20.37%
2018-01-18 312.968994141 417.312988281 296.037994385 347.902008057 82.22万 11.16%
2018-01-17 327.391998291 348.984985352 226.197006226 307.242004395 67.75万 -6.15%
2018-01-16 395.652008057 396.687988281 265.967010498 329.184997559 65.63万 -16.8%
2018-01-15 408.709991455 432.153991699 383.602996826 393.631011963 50.97万 -3.69%
2018-01-14 438.178985596 450.958007812 382.795013428 409.32800293 32.72万 -6.58%
2018-01-13 418.881011963 456.464996338 418.881011963 433.013000488 48.93万 3.37%
2018-01-12 398.338012695 454.437011719 378.458007812 419.322998047 37.36万 5.27%
2018-01-11 458.393005371 474.188995361 372.981994629 396.613006592 65.68万 -13.48%
2018-01-10 468.994995117 506.32800293 425.808013916 466.70098877 84.66万 -0.49%
2018-01-09 419.916992188 478.205993652 415.283996582 465.587005615 50.24万 10.88%
2018-01-08 401.180999756 483.980010986 367.74899292 419.859985352 113.65万 4.66%
2018-01-07 377.54800415 406.135009766 364.011993408 397.716003418 82.25万 5.34%
2018-01-06 373.308990479 389.131988525 365.109985352 377.777008057 46.55万 1.2%
2018-01-05 366.428985596 395.690002441 356.257995605 380.105987549 42.65万 3.73%
2018-01-04 376.57800293 397.024993896 353.166992188 368.458007812 73.44万 -2.16%
2018-01-03 378.550994873 395.278991699 352.045013428 376.053009033 100.06万 -0.66%
2018-01-02 343.785003662 393.919006348 335.596008301 377.539001465 201.13万 9.82%
2018-01-01 338.144989014 357.183013916 325.325012207 343.119995117 89.1万 1.47%

回顶部