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

2019年最高价格/最低价格

H：¥72.57 / $9.99 (2019-09-01)
L：¥72.86 / $10.03 (2019-12-20)

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
2019-12-30 10.00520858 10.59362385 9.0403279 9.89770295 696.85 -1.07%
2019-12-29 10.30932852 10.6712 9.18814226 10.00520858 596.835 -2.95%
2019-12-28 9.25641338 10.37030978 8.99477597 10.30932852 4615.5 11.37%
2019-12-27 8.59151906 9.87285616 8.32996892 9.41361318 2964.77 9.57%
2019-12-26 8.48573811 9.59665166 8.2699373 8.78227436 568.69 3.49%
2019-12-25 9.52724312 10.62084457 8.37584804 8.48573811 3307.04 -10.93%
2019-12-24 9.41905931 10.00668448 7.54481072 9.52724312 2874.46 1.15%
2019-12-23 9.35418221 9.72570012 8.63807105 9.41905931 4404.19 0.69%
2019-12-22 9.25736296 9.9181117 7.1633075 9.35418221 8304.26 1.05%
2019-12-21 11.4506 12.0109 8.4987275 9.25736296 1.69万 -19.15%
2019-12-20 10.21457008 12.06687172 10.0254871 11.4506 1858.43 12.1%
2019-12-19 10.16890652 11.11660992 9.44529144 10.21457008 4912.24 0.45%
2019-12-18 12.42299026 12.4631005 9.96531888 10.16890652 2.12万 -18.14%
2019-12-17 12.77546358 13.74673744 10.86078762 12.42299026 2838.62 -2.76%
2019-12-16 12.23537835 13.304942 10.4463772 12.77546358 6159 4.41%
2019-12-15 12.95670955 14.93964404 11.73238044 12.23537835 5169.7225 -5.57%
2019-12-14 13.1977548 15.17490058 12.68402536 12.95670955 4591.1187 -1.83%
2019-12-13 11.7165236 15.16423135 10.97140504 13.1977548 1.42万 12.64%
2019-12-12 12.73435551 13.61035009 10.3683 11.71643248 1.07万 -7.99%
2019-12-11 14.08450226 14.08450226 11.4219567 13.00732785 5756.48 -7.65%
2019-12-10 12.73458783 14.08450226 12.6812 14.08450226 2565.33 10.6%
2019-12-09 13.94525211 13.94525211 12.66870544 12.7466457 3315.4 -8.6%
2019-12-08 12.95736145 14.197943 12.95736145 13.94525211 7969.07 7.62%
2019-12-07 13.51362405 14.3141294 12.19163625 12.95736145 2382.65 -4.12%
2019-12-06 14.01226508 16.40873366 12.83499658 13.51362405 2700.12 -3.56%
2019-12-05 14.26508446 15.3969374 13.44616808 13.9878309 5627.52 -1.94%
2019-12-04 14.2350969 16.65701465 13.99021584 14.26547108 1.98万 0.21%
2019-12-03 14.72405765 15.47575505 14.17525684 14.21587834 1.32万 -3.45%
2019-12-02 14.95470708 15.95655041 14.49123828 14.72715148 2957.13 -1.52%
2019-12-01 15.34443256 16.2457096 14.92381452 14.9934572 5509.6786 -2.29%
2019-11-30 15.52788396 15.9570755 14.8355568 15.3782134 1887.85 -0.96%
2019-11-29 15.2868 16.57150544 15.213 15.59359442 8567.86 2.01%
2019-11-28 15.57016102 15.8798 14.4545 15.3607 1674.46 -1.35%
2019-11-27 14.86591942 15.55450224 14.53514798 15.55450224 1517.9938 4.63%
2019-11-26 15.51072982 15.67216608 14.09931488 14.79991392 4074.25 -4.58%
2019-11-25 15.60972375 16.34127969 15.12876844 15.45245164 1494.86 -1.01%
2019-11-24 15.51175216 16.4420501 15.37723998 16.31993785 5876.81 5.21%
2019-11-23 17.6387 17.6723 14.84295576 15.4592096 2428.94 -12.36%
2019-11-22 19.11095632 19.61761049 17.524 17.6164 3224.7052 -7.82%
2019-11-21 18.96870258 20.44345824 18.44640845 19.076974 4484.74 0.57%
2019-11-20 21.51640459 21.51640459 18.88834856 18.9279125 3.85万 -12.03%
2019-11-19 19.27544469 21.67838074 18.47994292 21.51120848 1.97万 11.6%
2019-11-18 20.69383316 20.72039125 18.76565974 19.2803072 6053.93 -6.83%
2019-11-17 19.97713366 20.71872675 19.61177845 20.69476076 4918.72 3.59%
2019-11-16 20.41635808 20.9450551 19.91187296 19.996111 4018.94 -2.06%
2019-11-15 19.75545794 21.17954239 19.7384376 20.43464888 2.71万 3.44%
2019-11-14 20.30192101 20.61861524 19.6768383 19.7545679 1.62万 -2.7%
2019-11-13 17.8366255 20.59149768 17.81188184 20.31224765 7279.56 13.88%
2019-11-12 18.84561034 19.16821871 17.70883155 17.81638491 2460.12 -5.46%
2019-11-11 19.4738612 20.43544179 18.27779837 18.82523238 2.05万 -3.33%
2019-11-10 19.44436971 20.16821663 19.0693168 19.48025256 5790.75 0.18%
2019-11-09 19.58463475 20.26603998 18.72824165 19.4524956 10.07万 -0.67%
2019-11-08 18.99541945 20.7068642 17.99460837 19.58333843 5.67万 3.1%
2019-11-07 18.4383985 19.53235648 17.89588123 19.02601665 3.7万 3.19%
2019-11-06 19.60459 21.20700436 18.48207265 18.48207265 4.08万 -5.73%
2019-11-05 17.26687853 18.8686009 16.774218 18.8686009 2.33万 9.28%
2019-11-04 17.72681335 18.29846844 16.74931736 17.28546102 1.78万 -2.49%
2019-11-03 16.04074957 19.9365102 15.42672623 17.72598261 4.79万 10.51%
2019-11-02 15.03308 17.40429988 14.72687694 16.12781806 4003.22 7.28%
2019-11-01 14.98928424 17.0241552 14.7436471 15.0536303 7567.23 0.43%
2019-10-31 15.40702 18.14523148 14.91236728 14.98928424 2889.81 -2.71%
2019-10-30 16.04955589 16.3690566 15.30368926 15.39296496 2635.97 -4.09%
2019-10-29 18.98215475 19.9033646 15.76718842 16.09245876 7087.67 -15.22%
2019-10-28 15.86465756 18.89997188 14.72568278 18.86911966 783.89 18.94%
2019-10-27 16.309148 19.82177824 15.08471752 15.8502494 3.11万 -2.81%
2019-10-26 15.44831866 16.20900675 13.92018448 16.1347378 1476.14 4.44%
2019-10-25 13.2235099 15.73925842 13.2235099 15.44831866 953.67 16.82%
2019-10-24 14.84692623 14.89150544 13.44125528 13.45107598 3452.72 -9.4%
2019-10-23 14.24975901 15.03761794 14.174714 14.84338168 1244.05 4.17%
2019-10-22 15.86192531 16.13758819 14.24647693 14.26803288 2.45万 -10.05%
2019-10-21 15.79719145 16.51766596 15.7070442 15.85394724 8722.03 0.36%
2019-10-20 17.23994064 17.34886892 15.64265591 15.79837955 8659.61 -8.36%
2019-10-19 16.226166 18.1878619 15.89763296 17.23323234 2.16万 6.21%
2019-10-18 16.8049472 19.19061777 16.18906034 16.2193428 2.69万 -3.48%
2019-10-17 18.79728872 21.0263689 16.55964247 16.7974161 3.99万 -10.64%
2019-10-16 17.11515424 21.22380276 16.72935586 18.82444864 6.49万 9.99%
2019-10-15 19.14917475 20.2181484 16.92611404 17.1259595 2.54万 -10.57%
2019-10-14 19.17334678 20.68855397 17.1553695 19.1470457 2.18万 -0.14%
2019-10-13 16.4796016 20.45844374 16.33495 19.14520016 1.91万 16.18%
2019-10-12 18.0333589 22.47747229 16.40676472 16.4696008 3.35万 -8.67%
2019-10-11 17.12144411 23.81348752 17.07088916 18.06001283 5.05万 5.48%
2019-10-10 12.13344125 17.19918128 11.9504662 17.1197814 14.55万 41.1%
2019-10-09 12.7628 13.1098728 11.85426758 12.15132772 2.05万 -4.79%
2019-10-08 12.33770908 12.7707 11.12959216 12.7707 2476.96 3.51%
2019-10-07 12.53602772 12.73871953 11.71727848 12.32257274 1218.4356 -1.7%
2019-10-06 10.67384359 12.53602772 10.67384359 12.53602772 1.3万 17.45%
2019-10-05 10.50682407 12.3367838 10.50682407 10.6962296 1.29万 1.8%
2019-10-04 11.84909019 12.2779 10.12439448 10.50191552 1.48万 -11.37%
2019-10-03 12.84041768 12.84041768 11.44046711 11.8605616 4481.69 -7.63%
2019-10-02 12.25077538 13.3640228 12.10719535 12.87734685 854.9314 5.11%
2019-10-01 12.1349 12.303 11.62421182 12.17405048 1490.16 0.32%
2019-09-30 12.7917835 12.98238594 11.2135 12.1458 3951.77 -5.05%
2019-09-29 11.96059936 13.14114672 11.88683838 12.80962126 1.87万 7.1%
2019-09-28 10.93841472 12.14570907 10.8257885 11.9788134 1887.22 9.51%
2019-09-27 11.57044105 13.45247194 10.8491836 10.8491836 5.4万 -6.23%
2019-09-26 13.49297967 14.15279872 10.91479294 11.56938456 7788.35 -14.26%
2019-09-25 14.36365034 15.845072 13.3503136 13.46588371 2141.15 -6.25%
2019-09-24 15.91496735 15.91496735 14.159024 14.33310256 661.9 -9.94%
2019-09-23 14.54032989 15.9187029 13.97795338 15.86816481 5303.95 9.13%
2019-09-22 15.90091928 16.85279572 14.16388112 14.52928809 4860.1113 -8.63%
2019-09-21 16.04325237 18.1032284 15.67001488 15.922394 3.29万 -0.75%
2019-09-20 15.93127498 16.48392332 14.90088496 15.90947111 4.75万 -0.14%
2019-09-19 16.42451316 16.95974425 14.90088496 16.19561399 4.65万 -1.39%
2019-09-18 13.3410776 14.50584662 12.6200848 14.04509862 3.97万 5.28%
2019-09-17 13.43724393 13.65384559 12.62751526 13.3467928 1.53万 -0.67%
2019-09-16 12.436474 14.07264832 12.082487 13.423732 5.95万 7.94%
2019-09-15 11.089456 13.20909732 10.881808 13.2001301 1.88万 19.03%
2019-09-14 12.35309938 12.35309938 10.78932932 11.0757375 5669.62 -10.34%
2019-09-13 12.26873376 12.45524274 10.65121665 12.33815143 8176.65 0.57%
2019-09-12 11.07615429 12.53557943 10.31238304 12.28821138 1.34万 10.94%
2019-09-11 12.80564074 13.07449338 10.51716688 11.06294338 3.18万 -13.61%
2019-09-10 14.05355716 14.14279368 11.7534268 12.88063385 2.09万 -8.35%
2019-09-09 13.3938732 14.58633397 12.9611 14.098786 2755.28 5.26%
2019-09-08 11.80946575 14.9940172 11.76374318 13.38132491 2.39万 13.31%
2019-09-07 12.54577148 13.86843268 12.49826824 13.86843268 1.16万 10.54%
2019-09-06 11.91148272 12.73171103 10.9129584 12.5837614 1.22万 5.64%
2019-09-05 14.03097801 14.47415925 11.88648068 11.88648068 6674.95 -15.28%
2019-09-04 13.64346932 16.60274447 12.68335807 14.06997616 1.99万 3.13%
2019-09-03 12.36609034 17.21494961 12.36609034 14.22695958 6.06万 15.05%
2019-09-02 8.99999862 12.3978968 8.98243364 12.3978968 1.46万 37.75%
2019-09-01 9.9860438 9.9860438 8.8275672 9.00716876 5797.76 -9.8%
2019-08-31 9.85091558 10.48862691 8.94384466 9.05188374 9807.05 -8.11%
2019-08-30 10.5060018 11.59022816 9.378745 9.85091558 1.07万 -6.24%
2019-08-29 10.93679438 12.84314618 9.6863932 10.5060018 5.01万 -3.94%
2019-08-28 11.53261108 12.5486543 9.4651245 10.93679438 1.52万 -5.17%
2019-08-27 6.9498395 14.0833012 6.9498395 11.53261108 6.43万 65.94%
2019-08-26 6.973643 7.25636487 6.70723358 6.9498395 1877.46 -0.34%
2019-08-25 7.42224052 7.46418544 6.7084183 6.973643 2254.42 -6.04%
2019-08-24 7.7414102 7.97435205 7.0002415 7.42224052 2.94万 -4.12%
2019-08-23 7.69836812 7.92546037 7.29406995 7.7414102 2.57万 0.56%
2019-08-22 7.86377055 8.36358689 7.20632828 7.69836812 1.84万 -2.1%
2019-08-21 8.2795206 8.72773082 7.65453207 7.86377055 2.89万 -5.02%
2019-08-20 8.25509161 8.38752786 7.09040372 8.2795206 2.61万 0.3%
2019-08-19 7.51604172 8.42375026 7.30690886 8.25509161 3.73万 9.83%
2019-08-18 6.10257041 8.15197714 5.89364263 7.51604172 4.55万 23.16%
2019-08-17 5.73975154 6.13947917 5.49447319 6.10257041 3.37万 6.32%
2019-08-16 5.50775566 6.55274641 4.53283302 5.73975154 5.29万 4.21%
2019-08-15 7.24227696 7.95277053 3.92468664 5.50775566 42.77万 -23.95%
2019-08-14 15.96868973 15.96868973 3.73512444 7.24227696 111.18万 -54.65%
2019-08-13 17.42651511 17.51894939 15.77938796 15.96868973 198.8万 -8.37%
2019-08-12 16.58560021 17.62785355 15.6697888 17.42651511 208.06万 5.07%
2019-08-11 16.97376 17.680312 15.50648248 16.58560021 197.88万 -2.29%
2019-08-10 17.61026928 18.02365981 16.53797304 16.97376 207.56万 -3.61%
2019-08-09 19.01310236 19.42515696 17.22513557 17.61026928 193.54万 -7.38%
2019-08-08 17.787582 19.57289435 17.38123484 19.01310236 210.26万 6.89%
2019-08-07 17.49888464 19.66120351 16.6969004 17.787582 223.41万 1.65%
2019-08-06 17.00347622 18.31414326 16.1280077 17.49888464 215.28万 2.91%
2019-08-05 17.77590399 18.19844918 16.71454766 17.00347622 213.6万 -4.35%
2019-08-04 17.09327754 19.47534476 16.61705938 17.77590399 200.29万 3.99%
2019-08-03 17.02811555 17.48889324 16.29631956 17.09327754 198.25万 0.38%
2019-08-02 16.73088384 17.39134224 16.1717476 17.02811555 202.28万 1.78%
2019-08-01 16.64784744 17.13071965 15.85676739 16.73088384 199.58万 0.5%
2019-07-31 15.90168194 16.82665539 15.48967021 16.64784744 183.39万 4.69%
2019-07-29 15.96712039 16.198263 15.18460262 15.63473904 180.43万 -2.08%
2019-07-28 16.0366312 16.84373371 15.27324898 15.96712039 190.76万 -0.43%
2019-07-27 15.9203442 16.59143816 15.51235082 16.0366312 199.31万 0.73%
2019-07-26 16.32847063 17.16524252 15.73555219 15.9203442 187.66万 -2.5%
2019-07-25 16.44089453 17.04047974 14.669843 16.62180428 186.54万 1.1%
2019-07-24 16.17339401 17.91270114 15.79216492 16.44089453 179.39万 1.65%
2019-07-23 16.80011097 18.10688764 15.61237411 16.17339401 195.36万 -3.73%
2019-07-22 16.87600667 17.63658126 16.02562435 16.60948786 189.38万 -1.58%
2019-07-21 15.95729774 17.36705346 15.07959757 16.87600667 202.55万 5.76%
2019-07-20 13.3100698 16.95642582 13.3100698 15.95411774 220.25万 19.87%
2019-07-19 11.74657771 14.60944158 11.66595957 13.3100698 215.72万 13.31%
2019-07-18 10.650122 13.40339957 10.1602209 11.708247 174.12万 9.94%
2019-07-17 11.30874696 12.04059435 10.03684346 10.16364538 182.9万 -10.13%
2019-07-16 10.793974 11.95979131 10.18424112 11.30874696 201.14万 4.77%
2019-07-15 12.20352005 12.9353712 10.54421728 10.9195782 222.16万 -10.52%
2019-07-14 13.27415925 13.71523916 11.53420152 12.20352005 203.41万 -8.07%
2019-07-13 13.09802778 13.95417648 12.78627304 13.4583444 243.1万 2.75%
2019-07-12 14.42676008 14.42676008 12.60198434 13.09802778 240.57万 -9.21%
2019-07-11 15.6894612 16.15400075 13.53118872 14.42676008 242.46万 -8.05%
2019-07-10 15.43832576 16.74860638 14.78668855 15.6894612 281.03万 1.63%
2019-07-09 15.37187856 16.53695984 14.45978876 15.43832576 236.12万 0.43%
2019-07-08 13.48874988 15.43553265 13.01594228 15.37187856 275.77万 13.96%
2019-07-07 12.90421395 13.9454799 12.70305792 13.48874988 233.37万 4.53%
2019-07-06 12.960291036 14.3327770649 12.7812661647 13.4898445447 297.93万 4.09%
2019-07-05 12.3601760447 13.1392041715 12.2257291813 12.9652649158 298.79万 4.9%
2019-07-04 14.3811873774 14.5679184876 12.3741985497 12.5633386077 295.73万 -12.64%
2019-07-03 13.9723459664 14.634278821 12.4623103672 14.379981953 329.52万 2.92%
2019-07-02 13.9323422649 14.2774003429 12.7363471263 13.9484304965 320.87万 0.12%
2019-07-01 14.5648442301 15.4056041926 12.8375023753 13.6129917877 302.46万 -6.54%
2019-06-30 15.4993783196 17.583651985 14.5648442301 14.5648442301 335.41万 -6.03%
2019-06-29 14.3845634034 15.6593182439 13.8799379677 15.5105899047 350.75万 7.83%
2019-06-28 13.817649953 15.1816616061 13.2220356712 14.3793460063 364.9万 4.07%
2019-06-27 15.6954454078 17.1930457988 12.8458203833 13.817649953 320.2万 -11.96%
2019-06-26 14.7171426803 17.4742507511 14.3135356392 15.6025240254 384.62万 6.02%
2019-06-25 14.6543247292 15.6513774764 13.7262981879 14.7171426803 361.59万 0.43%
2019-06-24 16.1866615507 16.4776703621 14.4654248811 14.6509387524 328.42万 -9.49%
2019-06-23 15.9832652817 17.1026076934 14.9380654925 16.1866615507 85.66万 1.27%
2019-06-22 15.6646813844 16.6872010064 15.3695682277 15.9873846233 91.29万 2.06%
2019-06-21 13.8462773122 15.8990745876 12.862793945 15.6646813844 86.38万 13.13%
2019-06-20 13.0123245468 15.0077995515 12.2019677489 13.853901045 110.16万 6.47%
2019-06-19 13.5828404534 15.2755525811 12.5359724738 13.0899886365 188.66万 -3.63%
2019-06-18 14.6690043801 14.7143197904 13.3488012948 13.5833514004 199.38万 -7.4%
2019-06-17 14.3703975599 14.9321863597 13.8300905944 14.6745479468 220.66万 2.12%
2019-06-16 15.6263532031 15.7544310896 12.7466386887 14.1005659981 418.46万 -9.76%
2019-06-15 15.5815461238 16.7843173132 15.0096855657 15.6263532031 459.93万 0.29%
2019-06-14 15.9541041331 16.1198512813 15.2080237123 15.5823106523 443.57万 -2.33%
2019-06-13 16.5061862998 17.4804169383 15.5492383627 15.9545181097 429.33万 -3.34%
2019-06-12 16.553320088 17.2755855492 15.8756859994 16.4927587529 461.48万 -0.37%
2019-06-11 16.9672155477 18.2386421959 15.9102360598 16.553320088 448.82万 -2.44%
2019-06-10 14.832202689 17.5016039477 14.2341284482 17.0328157283 489.4万 14.84%
2019-06-09 14.5023511701 17.433993573 13.6727671678 14.8261432364 472.87万 2.23%
2019-06-08 14.2950659809 15.2028820243 13.6918833289 14.5023511701 498.24万 1.45%
2019-06-07 14.3300642474 14.6784765527 13.5854647225 14.327643414 483.12万 -0.02%
2019-06-06 12.8625202078 14.3381111288 11.6921079372 14.3302583645 479.67万 11.41%
2019-06-05 12.8955973946 13.1468523926 12.3042047512 12.8763108255 442.7万 -0.15%
2019-06-04 14.3990813706 14.4356164541 11.9371851668 12.8876790305 451.5万 -10.5%
2019-06-03 16.1112552019 16.9699621576 13.9824863769 14.4023771507 502.34万 -10.61%
2019-06-02 15.0175524196 17.0526461467 14.913517175 16.1127779406 551.65万 7.29%
2019-06-01 15.6980868569 16.870583401 14.4081305811 15.0175524196 475.63万 -4.34%
2019-05-31 14.0910071565 15.9092419145 14.0368129818 15.7233533446 516.69万 11.58%
2019-05-30 17.679311304 18.8212685747 13.5325555399 14.0910071565 471.42万 -20.3%
2019-05-29 17.9046269555 19.3248856959 16.7952642746 17.6779167051 579.24万 -1.27%
2019-05-28 20.2747054566 20.3504145899 17.3948470022 17.9087877016 572.29万 -11.67%
2019-05-27 20.336141013 21.4568259883 19.3303251235 20.295874968 648.26万 -0.2%
2019-05-26 19.0963998805 21.2444048689 18.4395659329 20.3120250554 615.79万 6.37%
2019-05-25 19.589371144 19.9668799292 18.6366584541 19.0963998805 526.04万 -2.52%
2019-05-24 19.4888235428 20.2023605204 18.7184089652 19.589371144 531.67万 0.52%
2019-05-23 19.8858476813 21.1228757481 18.7233246289 19.4942122085 536.28万 -1.97%
2019-05-22 21.9239889696 25.9200443081 19.5335734492 19.9430334374 517.08万 -9.04%
2019-05-21 20.4259237577 23.3233426401 20.0317703406 21.7987999988 475.11万 6.72%
2019-05-20 21.8554217 24.7637106832 18.9963804201 20.4321340727 511.06万 -6.51%
2019-05-19 19.1815595647 26.0272449221 18.9367590463 21.8569374207 492.56万 13.95%
2019-05-18 18.141464099 22.0618760766 17.5676099942 19.1890628012 462.78万 5.77%
2019-05-17 20.184234554 20.559752021 16.2681800909 18.141464099 442.7万 -10.12%
2019-05-16 17.6633039251 20.8467464891 17.5839321496 20.1722973986 513.41万 14.2%
2019-05-15 15.2195576219 17.8909369537 15.0964279846 17.6670852226 431.66万 16.08%
2019-05-14 14.0187142587 16.008726693 13.6990627489 15.2201470816 375.54万 8.57%
2019-05-13 13.5100775324 16.962360344 13.1122703035 14.0271477235 353.82万 3.83%
2019-05-12 13.6649173652 14.0342476626 12.711478681 13.5100775324 337.34万 -1.13%
2019-05-11 12.5565176078 14.5975890251 12.2137524556 13.663362429 390.15万 8.81%
2019-05-10 12.55282334 13.789148718 11.7251514501 12.5565176078 321.48万 0.03%
2019-05-09 13.3828484996 14.9309087276 11.7414287058 12.5438172154 347.17万 -6.27%
2019-05-08 14.353416154 15.2108948775 12.4891397062 13.3828484996 392.35万 -6.76%
2019-05-07 14.1866722439 15.6104858453 13.8656075922 14.3588106683 390.91万 1.21%
2019-05-06 12.9550386651 15.7401226193 12.3991675277 14.0998612468 377.26万 8.84%
2019-05-05 12.9746477523 13.7649487381 12.1044847541 12.9552415697 332.93万 -0.15%
2019-05-04 13.6168699033 14.0030004877 12.5318623469 13.0133328535 362.48万 -4.43%
2019-05-03 13.5455008328 14.1661419306 12.5182468072 13.6168699033 305.52万 0.53%
2019-05-02 14.0920737891 14.2629495694 13.3517591794 13.5455008328 289.12万 -3.88%
2019-05-01 14.7781759076 14.9401434145 13.5659702 14.0890596432 226.3万 -4.66%
2019-04-30 13.6802637712 15.0071111922 13.6096708686 14.6268857139 257.28万 6.92%
2019-04-29 13.9692921394 14.156630269 13.3202412797 13.6747775857 247.44万 -2.11%
2019-04-28 13.8193390681 14.5157211742 13.6869090327 13.9686056131 250.58万 1.08%
2019-04-27 13.9421355132 15.3072155559 13.4100549128 13.8206411984 249.54万 -0.87%
2019-04-26 13.7747591076 14.9423740096 13.0758071696 13.9421355132 247.78万 1.22%
2019-04-25 14.8719271933 16.1453749286 13.6494707069 13.764921971 258.86万 -7.44%
2019-04-24 15.4344799797 16.0580975692 13.9849090664 14.871846388 277.17万 -3.65%
2019-04-23 15.5526635072 16.0258246488 14.9908553917 15.4344799797 271.89万 -0.76%
2019-04-22 15.2538557488 16.8843441849 14.6225847864 15.5526635072 309.9万 1.96%
2019-04-21 15.9326976429 16.9505230775 14.4424097928 15.1347995805 331.25万 -5.01%
2019-04-20 18.0516807575 18.2104481272 14.5424632331 15.9414825933 339.39万 -11.69%
2019-04-19 16.1610165771 18.2713805228 14.1997775194 18.0516807575 373.47万 11.7%
2019-04-18 16.0655152261 19.177609087 14.8873447037 16.1561361935 317.59万 0.56%
2019-04-17 15.2121450935 16.2741188602 14.4882831442 16.0685882539 323.76万 5.63%
2019-04-16 14.280076874 16.6818478826 14.0077738312 15.2145453563 309.64万 6.54%
2019-04-15 14.9380848242 15.7370197163 13.6205994756 14.2764687931 308.44万 -4.43%
2019-04-14 15.507265311 15.6209290882 14.170325931 14.9380848242 227.93万 -3.67%
2019-04-13 14.9543693132 15.6072547333 13.9965193349 15.507265311 323.93万 3.7%
2019-04-12 13.8523278082 15.0253000455 13.431633415 14.8790194035 308.99万 7.41%
2019-04-11 14.9894961475 15.482140712 13.2795546397 13.8747588494 293.74万 -7.44%
2019-04-10 16.3970616248 16.5626991437 14.1149906501 14.7955973192 345.52万 -9.77%
2019-04-09 16.8463717204 17.1812585425 16.0487311199 16.3982275524 334.34万 -2.66%
2019-04-08 16.2999561371 17.8845568252 16.1011187322 16.8463717204 331.51万 3.35%
2019-04-07 16.3421220895 16.6176827545 15.2659992031 16.299620531 238.12万 -0.26%
2019-04-06 15.2378563211 17.3605750084 14.9860077124 16.380947045 229.35万 7.5%
2019-04-05 14.4824835563 16.448591833 14.0661985595 15.2817078792 322.1万 5.52%
2019-04-04 14.8533677374 15.8932494881 13.8415352855 14.489799097 301.22万 -2.45%
2019-04-03 14.8907860226 16.4794619046 14.5341090028 14.8365976567 104.64万 -0.36%
2019-04-02 12.8463616494 14.9849853538 12.7989042805 14.9013314841 243.8万 16%
2019-04-01 12.637470213 13.8419881039 11.6919959057 13.0549122873 234.25万 3.3%
2019-03-31 13.1401044286 14.6745111549 12.5028785472 12.6444594677 220.37万 -3.77%
2019-03-30 14.0144597989 14.6822743685 12.7615875988 13.1401044286 188.83万 -6.24%
2019-03-29 13.3449894391 14.8130516923 12.9443790629 13.9396094358 185.67万 4.46%
2019-03-28 14.1200324726 15.7360779595 12.9959464371 13.3449894391 179.81万 -5.49%
2019-03-27 13.9520212836 14.9731359479 13.5988448219 14.1200324726 159.54万 1.2%
2019-03-26 13.7939637333 14.4726769146 12.8698480794 13.8538684499 232.36万 0.43%
2019-03-25 14.7610067769 16.6617774527 13.2926980167 13.763249296 217.32万 -6.76%
2019-03-23 14.5723372807 17.2430305759 13.865863965 14.7441111954 279.21万 1.18%
2019-03-22 13.1797010705 16.968085611 12.8693583347 14.5108850747 280.02万 10.1%
2019-03-21 15.3984412184 15.9255533092 12.4771404655 13.1087940474 249.82万 -14.87%
2019-03-20 15.4689776034 16.3977987652 14.9164408911 15.4352263993 280.4万 -0.22%
2019-03-19 15.2438042745 15.7872727905 14.8698702015 15.1944326911 277.8万 -0.32%
2019-03-18 14.7364875992 16.3394655763 14.5529044036 15.2263103613 279.15万 3.32%
2019-03-17 15.0294353536 15.745403982 14.0223360002 14.8929623352 227.96万 -0.91%
2019-03-16 14.334398171 15.6584314144 14.2548882212 15.1862792456 130.84万 5.94%
2019-03-15 16.7121635568 17.1587141067 11.3587566952 14.4484600102 170.5万 -13.55%
2019-03-14 17.2251043251 17.6326474983 15.8857202187 16.7519548696 179.64万 -2.75%
2019-03-13 16.9158953404 17.622683161 16.2897879283 17.2548556291 145.74万 2%
2019-03-12 16.5949159053 17.2824308139 15.9223580944 16.719547741 134.52万 0.75%
2019-03-11 17.1718614433 17.2970209799 16.2218139276 16.5265555922 133.12万 -3.76%
2019-03-10 16.9532000441 17.4367634228 16.4310796506 17.2163329921 140.23万 1.55%
2019-03-09 16.4938214503 17.8766063283 15.890594455 17.0766105339 148.43万 3.53%
2019-03-08 16.1035676321 16.8688185153 15.5786889525 16.3577169138 131.39万 1.58%
2019-03-07 17.1448910266 17.2259354613 14.9878201889 16.0716058749 145.28万 -6.26%
2019-03-06 16.8683133704 18.272303481 16.7242666891 16.9415260617 149.95万 0.43%
2019-03-05 16.0006476773 17.6656254446 15.8002993986 16.9174414155 142.76万 5.73%
2019-03-04 17.2228951979 17.3431358188 15.7473261702 15.9849748962 140.69万 -7.19%
2019-03-03 16.8005821723 17.7722250657 16.4649185959 17.2526936922 145.3万 2.69%
2019-03-02 17.1203111676 17.2047153639 16.4084488406 16.7494383804 147.33万 -2.17%
2019-03-01 16.7569155407 17.6414410111 16.520336869 17.1064478036 159.13万 2.09%
2019-02-28 16.7862625822 17.1254576605 16.4219646838 16.5679582838 148万 -1.3%
2019-02-27 16.8236807875 17.9440482767 15.9339715182 16.5783018856 158.61万 -1.46%
2019-02-26 15.7740120937 18.5162547346 15.4368703324 17.1972009291 190.66万 9.02%
2019-02-25 15.0765709221 18.2974052999 14.525096673 15.6874758653 327.4万 4.05%
2019-02-24 19.8188218454 19.9325522401 15.0799194366 15.1477762556 149.8万 -23.57%
2019-02-23 18.8699805342 20.1333331088 18.2051420652 19.7912257471 210.52万 4.88%
2019-02-22 20.4399357376 21.509236818 17.0440209075 18.8972315835 189.82万 -7.55%
2019-02-21 22.2682601083 24.6811216194 18.53992837 20.2962391927 191.76万 -8.86%
2019-02-20 21.3027198667 25.0316098745 21.0849402922 22.3385861752 186.46万 4.86%
2019-02-19 22.0481792401 22.6063229471 20.2914988915 21.3100096445 168.29万 -3.35%
2019-02-18 18.6575532822 23.5455488669 18.534607281 21.9906902876 186.31万 17.86%
2019-02-17 16.8625384876 19.5910694535 16.4210537907 18.744180892 169.49万 11.16%
2019-02-16 16.0671151129 17.6008670675 15.8417966977 17.2114582009 160.61万 7.12%
2019-02-15 16.1721651569 16.5772364947 15.6109178661 16.0384707109 148.67万 -0.83%
2019-02-14 16.8919038624 18.7407760383 15.7302651301 16.0179772833 158.13万 -5.17%
2019-02-13 17.0997152347 18.3416799818 16.3611448014 16.7881542608 150.32万 -1.82%
2019-02-12 19.0439748558 19.10035865 15.9829257106 17.0547787578 164.84万 -10.45%
2019-02-11 18.3270369999 19.4637142168 17.516806442 19.272456346 154.24万 5.16%
2019-02-10 17.5388821968 19.7676212438 17.06570764 18.2152431571 169.32万 3.86%
2019-02-09 18.120278859 19.4611268102 17.2420669558 17.5445778832 164.32万 -3.18%
2019-02-08 14.6118940926 18.9491562569 14.3533334612 18.1655954386 165.98万 24.32%
2019-02-07 14.2226636629 16.2280987569 13.6780403405 14.4023222551 126.2万 1.26%
2019-02-06 12.7287608563 15.809448442 11.9597614417 14.0512492071 117.64万 10.39%
2019-02-05 12.3642367301 13.0321279935 12.1942477808 12.8817729852 125.4万 4.19%
2019-02-04 13.4480103321 13.5727202324 12.0707764203 12.3978352652 125.75万 -7.81%
2019-02-03 13.3540485526 14.1346418337 12.830742719 13.3849408928 134.94万 0.23%
2019-02-02 13.5221509856 14.3448772878 12.5468522086 13.2592334719 119.03万 -1.94%
2019-02-01 13.6304567401 15.8537687057 13.0586117064 13.5432633799 128.34万 -0.64%
2019-01-31 13.2077481559 16.0540536091 12.3979332302 13.7558706785 131.08万 4.15%
2019-01-30 12.757801033 14.476356236 12.4961724518 13.2072260356 134.13万 3.52%
2019-01-29 11.5304821738 13.3900259145 11.5304821738 12.8352510801 129.16万 11.32%
2019-01-28 13.1477248719 14.3997016055 10.9715700554 11.4629640013 120.66万 -12.81%
2019-01-27 13.5123553903 14.8357823328 12.9537429399 13.1527133772 140.28万 -2.66%
2019-01-26 12.6420137279 15.156496008 12.584468125 13.5851342485 140.14万 7.46%
2019-01-25 12.6049471495 13.7710577741 12.2817816348 12.5797920195 144.99万 -0.2%
2019-01-24 12.6370285065 13.3869376657 12.225018159 12.9535286949 143.8万 2.5%
2019-01-23 13.7387232423 13.8493305194 11.7849969298 13.0958041272 140.86万 -4.68%
2019-01-22 11.6998876503 13.9849487905 11.2591260192 13.116081949 150.8万 12.1%
2019-01-21 11.9127444374 12.2838899336 11.2802460846 11.7659709956 145.57万 -1.23%
2019-01-20 13.0441249748 13.1089422538 11.7480378985 11.9104182143 143.32万 -8.69%
2019-01-19 12.6337018147 14.6544844586 12.4196600541 12.9061188994 151.93万 2.16%
2019-01-18 13.125219162 13.1424265933 12.2016076135 12.4911848381 143.33万 -4.83%
2019-01-17 13.0121401614 13.284225484 12.5308008389 12.9845280632 148.42万 -0.21%
2019-01-16 12.8172609611 13.9613293872 12.5608679739 13.0110809963 159.29万 1.51%
2019-01-15 14.4880663261 15.5629925336 11.9903680048 12.7887742083 155.5万 -11.73%
2019-01-14 13.3992544068 14.8398027013 13.0727849301 14.5481863079 173.81万 8.57%
2019-01-13 14.648298524 14.8024390004 13.2273835154 13.3887357191 165.21万 -8.6%
2019-01-12 13.8307747352 15.0015332075 13.6213722558 14.7162632854 180.83万 6.4%
2019-01-11 13.4307808362 14.2765170878 13.1633651841 13.9175089337 180.75万 3.62%
2019-01-10 15.3979457117 15.6248856001 12.6112675126 13.526725462 180.08万 -12.15%
2019-01-09 16.140350614 16.4645691121 14.3772881067 15.4769973786 209.18万 -4.11%
2019-01-08 14.5127411413 17.4057881447 14.1298286239 16.1779738946 215.15万 11.47%
2019-01-07 15.3301332557 16.159786935 14.2159687756 14.4677233494 194.46万 -5.63%
2019-01-06 14.9728610572 17.7547977326 13.9009845459 15.5298518824 205.72万 3.72%
2019-01-05 15.7972795155 16.6259641787 12.7148601044 15.0186786849 209.29万 -4.93%
2019-01-04 16.8816927779 17.4736544927 14.4247793037 15.9745654355 219.1万 -5.37%
2019-01-03 17.6458057236 18.0209718236 16.1970930311 16.9420386117 218.76万 -3.99%
2019-01-02 18.3807174067 18.9665849954 17.0145213986 17.5488779819 225.28万 -4.53%
2019-01-01 17.0458298569 18.7273570816 15.4888492137 18.3182861586 209.12万 7.46%

回顶部