veri币今日最新价格 实时

$ 20.05 涨幅：-6.93%
更新时间：2024-07-01 06:05:04

24H最高/最低价格

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

2020年最高价格/最低价格

H：¥72.62 / $9.99 (2020-02-13)
L：¥2.95 / $0.41 (2020-09-01)

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
2020-12-30 3.2194 3.59 2.9601 3.3498 682.36 4.05%
2020-12-29 3.3395 3.6796 3.0963 3.2194 1.43万 -3.6%
2020-12-28 3.181 3.6672 2.9119 3.3395 3022.87 4.98%
2020-12-27 3.3918 3.5647 2.5894 3.181 2652.78 -6.21%
2020-12-26 3.3133 21.3694 2.9464 3.3918 2353.51 2.37%
2020-12-25 2.4869 3.3133 2.4869 3.3133 119.28 33.23%
2020-12-24 2.7403 3.4001 2.4869 2.4869 28.2746 -9.25%
2020-12-23 3.8484 4.1111 2.7403 2.7403 545.48 -28.79%
2020-12-22 2.9604 3.8484 2.6105 3.8484 1207.79 30%
2020-12-21 3.5308 3.5308 2.8843 2.9604 1015.75 -16.15%
2020-12-20 1.9351 3.5308 1.9351 3.5308 1792.82 82.46%
2020-12-19 3.1725 3.23 1.8255 1.9351 3182.44 -39%
2020-12-18 3.2573 3.4083 2.6914 3.1712 2703.68 -2.64%
2020-12-17 2.5729 3.2573 2.5729 3.2573 28.1613 26.6%
2020-12-16 3.2126 3.2126 2.4935 2.5729 13.1187 -19.91%
2020-12-15 3.3031 3.4234 2.5352 3.2126 1894.34 -2.74%
2020-12-14 2.7789 3.3031 2.7717 3.3031 79.275 18.86%
2020-12-13 2.423 3.082 2.423 2.7789 1972.7 14.69%
2020-12-12 2.8665 2.9865 2.41 2.423 8.6016 -15.47%
2020-12-11 3.0146 4.1704 2.3983 2.8661 739.47 -4.93%
2020-12-10 3.2964 4.3455 2.8349 3.0146 1104.87 -8.55%
2020-12-09 4.3335 4.5852 3.1681 3.2976 1044.94 -23.9%
2020-12-08 3.2328 4.8619 2.6692 4.3335 7069.79 34.05%
2020-12-07 5.1555 5.1555 3.2328 3.2328 952.38 -37.29%
2020-12-06 4.6361 5.1713 4.6031 5.1555 568.64 11.2%
2020-12-05 5.1985 5.1985 3.4904 4.6361 614.64 -10.82%
2020-12-04 2.31 5.2071 2.1557 5.1985 41.7134 125.04%
2020-12-03 5.424 5.4392 2.31 2.31 458.4 -57.41%
2020-12-02 4.7538 5.5132 3.5042 5.424 575.48 14.1%
2020-12-01 4.1295 4.844 3.775 4.7538 517.79 15.12%
2020-11-30 3.5253 4.3906 2.301 4.1295 1928.77 17.14%
2020-11-29 5.2877 5.2877 2.9323 3.5253 5270.91 -33.33%
2020-11-28 4.5839 5.2877 3.977 5.2877 15.8632 15.35%
2020-11-27 6.1636 6.1636 4.3024 4.5839 3210.78 -25.63%
2020-11-26 6.7653 6.7653 3.985 6.1636 2502.77 -8.89%
2020-11-25 5.6265 6.9245 4.0092 6.7653 2221.67 20.24%
2020-11-24 3.5747 5.9303 3.5747 5.6265 2905.06 57.4%
2020-11-23 4.7975 5.5242 3.4616 3.5747 1437.86 -25.49%
2020-11-22 5.1134 5.2374 4.7581 4.7975 3844.26 -6.18%
2020-11-21 4.7979 5.1985 3.434 5.1134 546.03 6.58%
2020-11-20 3.9319 4.843 3.5286 4.7979 2.3178 22.02%
2020-11-19 4.6303 5.2811 3.8653 3.9319 2047.85 -15.08%
2020-11-18 3.6512 4.6303 3.6512 4.6303 36.7649 26.82%
2020-11-17 4.8697 4.8697 3.3751 3.6512 373.82 -25.02%
2020-11-16 4.848 4.8697 3.0774 4.8697 1014.29 0.45%
2020-11-15 3.7316 5.0176 3.1102 4.848 29.0881 29.92%
2020-11-14 4.3756 4.6548 3.7316 3.7316 234.01 -14.72%
2020-11-13 4.3661 4.5355 4.3517 4.3756 1662.76 0.22%
2020-11-12 4.51564275 4.7423428 4.25199365 4.38952022 883.89 -2.79%
2020-11-11 4.0721236 4.80613278 2.7974 4.51564275 76.8821 10.89%
2020-11-10 3.30383026 4.59654274 3.16189148 4.0721236 1820.97 23.25%
2020-11-09 4.50128816 4.80572366 3.232444 3.27037309 5.4902 -27.35%
2020-11-08 4.30664125 4.71324773 3.53484284 4.50128816 856.5 4.52%
2020-11-07 4.18617192 4.57857936 3.6123 4.52686792 152.9751 8.14%
2020-11-06 2.78465835 4.18862775 2.7693 4.18617192 1245.77 50.33%
2020-11-05 2.7472 2.7962 2.6386 2.78461054 0 1.36%
2020-11-04 2.68071004 2.92644777 2.6014 2.7472 333.88 2.48%
2020-11-03 2.7341 2.92159782 2.5630586 2.6817595 0 -1.91%
2020-11-02 2.52325276 2.8979324 2.41752726 2.7341 410.11 8.36%
2020-11-01 2.7644 2.8658 2.41302602 2.49159647 812.41 -9.87%
2020-10-31 2.8408 2.9159 2.5553669 2.7644 602.33 -2.69%
2020-10-30 2.29736564 2.9881 2.26791886 2.8408 390.33 23.65%
2020-10-29 2.75499653 2.7848 2.2192272 2.29736564 2713.73 -16.61%
2020-10-28 2.281804 2.81552768 2.27796352 2.7502626 510.696 20.53%
2020-10-27 2.2421419 2.38646432 2.1177739 2.281804 72.5905 1.77%
2020-10-26 2.3826 2.9500726 2.23379687 2.23379687 1150.37 -6.25%
2020-10-25 2.4607544 2.6227 2.3408 2.3826 4.7652 -3.18%
2020-10-24 2.4934 2.59021436 2.3202 2.4607544 90.0803 -1.31%
2020-10-23 2.16052822 2.76790352 1.8182 2.4934 387.18 15.41%
2020-10-22 2.31820166 2.37646859 2.02213526 2.16052822 207.076 -6.8%
2020-10-21 2.6623058 2.68481739 2.2514736 2.3193171 2524.6518 -12.88%
2020-10-20 2.6407 2.78569798 2.607 2.65686646 0 0.61%
2020-10-19 2.7406428 2.76210207 2.5898 2.6407 62.9708 -3.65%
2020-10-18 2.638917 2.89189436 2.54278623 2.76210207 177.7775 4.67%
2020-10-17 3.3137 3.4603 2.49675646 2.63428522 180.0196 -20.5%
2020-10-16 2.2183 3.313 2.1605 3.313 0.9637 49.35%
2020-10-15 2.6992 2.8696 2.1754 2.2183 9.3168 -17.82%
2020-10-14 3.01837176 3.20489336 2.617 2.6992 126.1 -10.57%
2020-10-13 2.66101871 3.17709504 2.4756203 3.10630542 756.37 16.73%
2020-10-12 2.43458944 2.75138558 2.15365056 2.66101871 2336.2402 9.3%
2020-10-11 2.2211874 2.8949 2.0875 2.43458944 199.5088 9.61%
2020-10-10 2.0909 2.84500944 2.0753 2.2211874 301.9888 6.23%
2020-10-09 2.89449523 3.25341286 2.006 2.1476 2147.61 -25.8%
2020-10-08 2.7376 2.90087895 2.505 2.89278756 0 5.67%
2020-10-07 2.3932 2.8496 1.9322 2.7376 469.09 14.39%
2020-10-06 2.62412125 2.64871834 2.1163 2.367 4.7339 -9.8%
2020-10-05 2.693 3.14095226 2.4442 2.6161512 0 -2.85%
2020-10-04 2.73913708 2.845 2.1103 2.693 2366.06 -1.68%
2020-10-03 2.8441 3.5641 2.5373 2.73913708 39.9784 -3.69%
2020-10-02 2.7088 2.8645 2.5293 2.8441 1564.25 4.99%
2020-10-01 2.71198832 2.7714622 2.6475028 2.7088 529.54 -0.12%
2020-09-30 3.0366946 3.0488 2.0839077 2.67704441 2681.27 -11.84%
2020-09-29 2.0837 3.06220834 2.0765 3.03568401 0 45.69%
2020-09-28 2.82262422 2.82416856 2.0741 2.0837 297.83 -26.18%
2020-09-27 2.44702676 2.8398145 2.08292454 2.82042126 1857.14 15.26%
2020-09-26 2.5716 3.0024636 2.0491982 2.08292454 2422.85 -19%
2020-09-25 2.47356765 2.6818457 2.29412762 2.5716 517.46 3.96%
2020-09-24 2.39396943 2.74633373 2.20386863 2.47356765 1402.52 3.32%
2020-09-23 2.71180467 2.8823 2.244316 2.39064984 293.6 -11.84%
2020-09-22 2.9871 3.0106 2.6568 2.71180467 893.13 -9.22%
2020-09-21 2.5890015 3.0177 2.4925369 2.9871 205.2 15.38%
2020-09-20 2.8350114 3.003 2.2729 2.5806806 701.5293 -8.97%
2020-09-19 2.68361664 3.02779936 2.25682334 2.8350114 466.56 5.64%
2020-09-18 2.53726968 3.12702816 2.23845838 2.68361664 826.6724 5.77%
2020-09-17 2.46486461 2.67969114 2.32434704 2.53726968 1617.05 2.94%
2020-09-16 3.02020831 3.1281656 2.38286104 2.45471399 869.07 -18.72%
2020-09-15 2.56702886 3.37250333 2.56702886 3.02020831 2003.26 17.65%
2020-09-14 3.67797984 3.75210138 2.2959 2.59545227 2978.36 -29.43%
2020-09-13 2.6954197 3.80924672 2.491 3.61265495 2613.49 34.03%
2020-09-12 2.63083696 3.36494528 2.4980248 2.6954197 831.8982 2.45%
2020-09-11 2.86249228 3.00864875 2.5228584 2.62608609 637.2471 -8.26%
2020-09-10 2.35170292 3.03507935 1.9795 2.86249228 534.59 21.72%
2020-09-09 2.5595 2.8645 1.8443 2.35170292 825.1748 -8.12%
2020-09-08 2.64896345 2.9663 2.5195 2.5595 53.1222 -3.38%
2020-09-07 2.67475315 2.8260625 1.87088699 2.6333119 200.2475 -1.55%
2020-09-06 3.34510306 3.457684 2.3432404 2.67475315 636.4017 -20.04%
2020-09-05 3.1431 3.5055 2.2038 3.16639412 1175.07 0.74%
2020-09-04 2.97028213 3.9009 2.97028213 3.1431 458.63 5.82%
2020-09-03 3.54475505 3.6833241 2.48669468 2.97028213 511.13 -16.21%
2020-09-02 1.4667 3.91158416 1.4667 3.54475505 1003.11 141.68%
2020-09-01 2.77247462 3.84550537 0.406 1.4667 3431.96 -47.1%
2020-08-31 2.42017461 3.9766643 2.35126012 2.77247462 332.8377 14.56%
2020-08-30 3.79927316 3.9791544 2.3006 2.42017461 886.57 -36.3%
2020-08-29 2.8593814 3.9202428 2.75172564 3.79927316 995.69 32.87%
2020-08-28 3.1104268 3.84771325 2.7221778 2.8593814 1756.0996 -8.07%
2020-08-27 3.0061 3.60980983 2.9471 3.1104268 374.1274 3.47%
2020-08-26 3.76843192 3.885 2.98 3.0061 33.0056 -20.23%
2020-08-25 3.298 4.20806698 3.298 3.78285154 1621.2556 14.7%
2020-08-24 3.14988088 3.4437 2.83623052 3.3192 1249.61 5.38%
2020-08-23 3.7318856 3.83617662 2.97347155 3.14988088 2639.21 -15.6%
2020-08-22 4.09972792 4.15020864 3.06300672 3.78859502 2114.5 -7.59%
2020-08-21 3.70727946 4.15266828 3.50057353 4.09972792 5247.56 10.59%
2020-08-20 3.25651767 4.10930635 2.79926552 3.70727946 6390.76 13.84%
2020-08-19 3.85186843 3.8567389 3.07748174 3.25651767 2498.49 -15.46%
2020-08-18 3.82562019 4.19016293 3.6825 3.85186843 3065.73 0.69%
2020-08-17 4.0484 4.1502754 3.7288863 3.82562019 219.5092 -5.5%
2020-08-16 3.5459 4.1467 3.4803 4.0484 282.53 14.17%
2020-08-15 3.7895606 4.00494992 3.5173 3.5318 0 -6.8%
2020-08-14 3.33743521 4.0121296 3.2739048 3.7895606 268.2111 13.55%
2020-08-13 4.08709812 4.14144716 3.1994 3.33971676 1138.8225 -18.29%
2020-08-12 3.870293 4.194214 3.79712364 4.04312618 2132.89 4.47%
2020-08-11 3.97029636 4.12203976 3.81317288 3.870293 20.6399 -2.52%
2020-08-10 3.40252458 4.17628392 3.32124858 3.97029636 1435.01 16.69%
2020-08-09 4.28041508 4.3463 3.1309 3.40252458 47.0814 -20.51%
2020-08-08 3.566018 4.36291531 3.19270217 4.15445672 1403.3 16.5%
2020-08-07 3.8780971 4.10639523 3.54781505 3.54781505 3709.66 -8.52%
2020-08-06 4.63057301 4.76906933 3.66775565 3.8780971 8408.78 -16.25%
2020-08-05 3.9998 5.11586888 3.9998 4.75980656 880.7606 19%
2020-08-04 4.14060144 4.2204 3.8865 4.0743 6.1114 -1.6%
2020-08-03 4.6179561 5.17502864 3.91188868 4.13623644 3238.83 -10.43%
2020-08-02 4.11990475 4.63788635 3.96486176 4.63788635 2029.1 12.57%
2020-08-01 3.66652436 4.30227855 3.60654288 4.11990475 344.2471 12.37%
2020-07-31 3.87722444 4.215578 3.58855133 3.66652436 2856.36 -5.43%
2020-07-30 4.29835332 4.42655382 3.86331845 3.87722444 349.936 -9.8%
2020-07-29 4.21603216 5.02247451 3.87940705 4.29835332 2606.4535 1.95%
2020-07-28 4.4237672 4.9065008 4.07437026 4.21603216 866.56 -4.7%
2020-07-27 4.4746688 4.7273 4.2535 4.45744588 866.32 -0.38%
2020-07-26 4.11576738 4.87217078 4.090858 4.4746688 1389.48 8.72%
2020-07-25 3.98491642 4.34708696 3.90909942 4.2134542 1261.3 5.74%
2020-07-24 3.7283796 5.30862933 3.49692388 3.98491642 942.7557 6.88%
2020-07-23 3.594407 3.81361574 3.4398 3.7283796 688.9041 3.73%
2020-07-22 3.9118584 4.0423172 3.59125 3.59125 706.7547 -8.2%
2020-07-21 3.57026121 4.06233763 3.5558874 3.97339102 444.3839 11.29%
2020-07-20 3.92139336 4.1806688 3.548108 3.57026121 1866.6253 -8.95%
2020-07-19 3.6311 3.9681311 3.5841 3.92734818 439.87 8.16%
2020-07-18 3.9125928 3.9125928 3.04748546 3.6311 80.0959 -7.19%
2020-07-17 3.86307388 4.06811552 3.75478811 3.9125928 969.73 1.28%
2020-07-16 3.54992635 3.94932824 3.45220376 3.86307388 2125.46 8.82%
2020-07-15 3.58857412 3.8993 3.44756622 3.54992635 253.25 -1.08%
2020-07-14 4.13021974 4.3218 3.44005575 3.58857412 3729.77 -13.11%
2020-07-13 3.61315593 4.25116873 3.50686169 4.1322908 854.56 14.37%
2020-07-12 3.54365239 4.3014082 3.50292594 3.61315593 3220.95 1.96%
2020-07-11 3.86657097 4.162484 3.5098172 3.54365239 1730.42 -8.35%
2020-07-10 4.08955363 4.379395 3.54298034 3.86657097 5192.16 -5.45%
2020-07-09 4.04121261 4.72519204 3.9785298 4.0825682 1182.7242 1.02%
2020-07-08 5.3264 5.394 3.95594204 4.04121261 2005.73 -24.13%
2020-07-07 4.0012 5.4463 3.7846 5.3061 0 32.61%
2020-07-06 3.79807308 4.9679 3.7267205 3.8358 533.64 0.99%
2020-07-05 4.08057887 4.24455979 3.79807308 3.79807308 2534.65 -6.92%
2020-07-04 4.6635265 4.74839305 4.00766258 4.06047328 489.9349 -12.93%
2020-07-03 4.69013328 4.96136051 3.97664312 4.6635265 782.44 -0.57%
2020-07-02 4.83275698 4.97692187 4.096 4.69013328 471.7662 -2.95%
2020-07-01 4.1206 5.04368636 4.0412 4.83275698 267.9147 17.28%
2020-06-30 4.21365024 4.2432 3.90491692 4.1206 119.26 -2.21%
2020-06-29 4.1175 4.21365024 3.6853204 4.21365024 362.6286 2.34%
2020-06-28 3.8652 4.4389 3.7886 4.1175 52.2026 6.53%
2020-06-27 3.9905 4.3699 3.7765 3.8467 1380.81 -3.6%
2020-06-26 4.0595 4.2356 3.6183 4.0002 321.91 -1.46%
2020-06-25 4.7206075 4.9029407 4.05397944 4.0595 683.12 -14%
2020-06-24 4.52115458 4.9311528 4.0081548 4.7206075 110.0307 4.41%
2020-06-23 3.77853496 4.5850497 3.75824753 4.52115458 815.21 19.65%
2020-06-22 3.9301027 4.43467085 3.74191375 3.77853496 677.86 -3.86%
2020-06-21 3.81690652 4.55641984 3.7107216 3.9301027 2156.3567 2.97%
2020-06-20 4.523608 4.6641469 3.81690652 3.81690652 1288.94 -15.62%
2020-06-19 4.03191884 4.9620064 3.79044468 4.523608 1.05万 12.19%
2020-06-18 4.3612986 5.04652752 3.64631524 4.03191884 1.29万 -7.55%
2020-06-17 4.16376096 5.64569008 4.14383176 4.3612986 3376.3979 4.74%
2020-06-16 4.9062605 4.97245284 4.16376096 4.16376096 901.81 -15.13%
2020-06-15 4.5668277 5.79283443 4.5452972 4.9062605 1230.84 7.43%
2020-06-14 5.71658225 5.767388 3.96289085 4.59081152 1490.34 -19.69%
2020-06-13 5.3254078 5.79821034 4.72585836 5.5395803 356.54 4.02%
2020-06-12 5.5100128 6.08705174 5.25441515 5.28864597 1000.21 -4.02%
2020-06-11 6.06883047 6.19745056 5.503492 5.5100128 943.861 -9.21%
2020-06-10 5.11058461 6.3407468 4.7073289 6.01358413 7566.96 17.67%
2020-06-09 5.48272314 5.52024848 5.04242538 5.11058461 1261.13 -6.79%
2020-06-08 5.53672384 6.36514848 5.36290752 5.46835898 2524.09 -1.23%
2020-06-07 5.3597205 6.51472065 5.32377536 5.53672384 1313.97 3.3%
2020-06-06 5.53305765 6.79364784 5.29099732 5.3748 2504.07 -2.86%
2020-06-05 5.733754 6.53640416 5.46954005 5.53506625 2766.17 -3.47%
2020-06-04 5.87372063 6.82532742 5.5031 5.733754 463.0847 -2.38%
2020-06-03 6.2079428 6.34022704 5.63440575 5.83075132 333.3659 -6.08%
2020-06-02 6.6997034 6.83288016 5.86748848 6.2079428 1850.59 -7.34%
2020-06-01 5.93743517 7.01244756 5.4118 6.6997034 1708.849 12.84%
2020-05-31 5.0259 6.29675764 5.0078 5.85609257 1211.14 16.52%
2020-05-30 5.1551128 6.0649852 4.9688 5.0259 2203.2 -2.51%
2020-05-29 6.60482352 6.81836142 5.03301896 5.12254626 2万 -22.44%
2020-05-28 5.28269996 6.63647294 5.02378268 6.60482352 7332.29 25.03%
2020-05-27 5.62368986 6.84559899 5.27744691 5.28269996 2273.2 -6.06%
2020-05-26 6.53982122 6.5519603 4.5256 5.62368986 3173.19 -14.01%
2020-05-25 6.42525194 6.67872816 6.37262384 6.53982122 1820.66 1.78%
2020-05-24 7.0902603 7.3394436 6.31453748 6.42341509 249.4251 -9.41%
2020-05-23 7.335732 7.335732 6.03142873 7.0902603 1927.35 -3.35%
2020-05-22 7.36010292 7.60890753 6.21237787 7.335732 1993.43 -0.33%
2020-05-21 8.12070117 8.18236883 6.6484439 7.36010292 1405.3 -9.37%
2020-05-20 6.59229975 8.3163111 6.39401365 8.12070117 2698.6 23.18%
2020-05-19 6.91280636 7.91871968 6.35882368 6.59229975 3301.14 -4.64%
2020-05-18 7.38816718 7.38816718 6.65850386 6.91280636 8141.63 -6.43%
2020-05-17 6.52901315 8.6460377 6.31233714 7.38816718 2847.18 13.16%
2020-05-16 6.95969834 7.42997008 6.15220203 6.52901315 577.75 -6.19%
2020-05-15 5.83107063 7.67183008 5.75343208 6.95969834 1467.28 19.36%
2020-05-14 6.081396 6.38179643 5.57641824 5.83107063 959.34 -4.12%
2020-05-13 5.9869464 6.08180064 5.27504785 5.92442193 1641.54 -1.04%
2020-05-12 5.0154951 6.08061325 4.7174996 5.9869464 1951.71 19.37%
2020-05-11 5.88542467 6.13723497 4.9741 5.01071232 1176.5279 -14.86%
2020-05-10 6.0595695 6.71968698 5.5943199 5.88542467 1748.19 -2.87%
2020-05-09 5.48878581 6.39148335 5.31023337 6.0595695 698.1414 10.4%
2020-05-08 6.31248547 6.3761088 5.34443152 5.48878581 2004.51 -13.05%
2020-05-07 6.55130282 6.7171037 5.53457928 6.31248547 1488.9 -3.65%
2020-05-06 5.76523405 6.72618947 5.64026255 6.59209058 249.0856 14.34%
2020-05-05 6.5423128 6.76486442 5.66883264 5.71217868 2259.71 -12.69%
2020-05-04 7.768625 9.13356766 6.605388 6.70547164 4678.91 -13.69%
2020-05-03 6.82917056 7.90257081 6.58679282 7.768625 4747.11 13.76%
2020-05-02 6.16128242 7.98271425 6.16128242 6.85689 2962.05 11.29%
2020-05-01 6.36858829 7.49924743 5.9758385 6.16128242 779.13 -3.26%
2020-04-30 6.4772257 6.74801232 5.57250449 6.36858829 1711.9834 -1.68%
2020-04-29 6.19817666 6.79596085 6.05240583 6.51872687 240.73 5.17%
2020-04-28 6.28544458 6.68621518 5.79984452 6.19817666 1160.16 -1.39%
2020-04-27 6.11749394 6.654432 5.73930688 6.29240825 2814.66 2.86%
2020-04-26 6.08064176 6.34257706 5.57076878 6.11749394 1477.7621 0.61%
2020-04-25 6.0507255 6.70540288 6.0507255 6.08064176 260.0894 0.49%
2020-04-24 6.10810376 6.56227896 5.75289353 6.0507255 2611.67 -0.94%
2020-04-23 6.0762 6.8051 5.75716106 6.10810376 2685.46 0.53%
2020-04-22 5.83650504 6.24764514 5.50925662 6.0762 297.22 4.11%
2020-04-21 6.52696744 7.07264804 5.83650504 5.83650504 1009.29 -10.58%
2020-04-20 6.6626396 7.13798445 6.33482365 6.52696744 1222.64 -2.04%
2020-04-19 6.98529883 7.0045038 6.44747553 6.6626396 1638.56 -4.62%
2020-04-18 6.47816087 7.12188992 5.99602694 6.98529883 2675.62 7.83%
2020-04-17 6.46851556 6.7654434 6.07110333 6.47816087 1387.81 0.15%
2020-04-16 6.76673004 7.77335975 6.17862251 6.46851556 2862.36 -4.41%
2020-04-15 6.62938734 7.22691648 6.52748672 6.76673004 1013.7762 2.07%
2020-04-14 6.308685 7.25489002 6.14000603 6.68164905 1911.16 5.91%
2020-04-13 7.12870184 7.37066578 6.308685 6.308685 891.04 -11.5%
2020-04-12 6.91674938 8.14053275 6.29231336 7.12870184 3184.77 3.06%
2020-04-11 8.164112 9.49928 6.91674938 6.91674938 2888.71 -15.28%
2020-04-10 7.8219 8.29516164 7.50796698 8.164112 3613.2 4.38%
2020-04-09 7.8556952 7.9916 7.30393387 7.8219 143.3 -0.43%
2020-04-08 6.8260625 8.62752158 6.36441871 7.61791219 2995.78 11.6%
2020-04-07 6.77992565 7.19465376 5.80297401 6.8260625 2142.09 0.68%
2020-04-06 5.74535264 7.03594464 5.47264768 6.77992565 3365.19 18.01%
2020-04-05 6.98491 7.14785995 5.34484296 5.7184814 933.51 -18.13%
2020-04-04 5.4651995 6.98491 5.2018878 6.98491 3942.93 27.81%
2020-04-03 5.49748736 6.25013403 4.73276945 5.4651995 1294.25 -0.59%
2020-04-02 5.06769863 5.9169282 4.9284146 5.49748736 2984.37 8.48%
2020-04-01 5.67557944 5.90997116 4.86632105 5.06769863 2055.34 -10.71%
2020-03-31 5.88754724 6.6934 5.0151 5.67557944 1389.32 -3.6%
2020-03-30 5.56479868 6.5776049 5.52100485 6.01383929 2177.23 8.07%
2020-03-29 5.89374256 6.13533991 5.34414528 5.45759752 716.7646 -7.4%
2020-03-28 6.0544696 6.3223424 5.54963788 5.89374256 667.67 -2.65%
2020-03-27 5.85006564 7.0463494 4.554954 6.0544696 2343.24 3.49%
2020-03-26 6.00801838 7.10539835 5.25701829 5.85006564 3149.76 -2.63%
2020-03-25 5.5959688 6.00801838 5.5959688 6.00801838 5073.46 7.36%
2020-03-24 6.06523105 6.31465796 4.9796207 6.06566747 1476.28 0.01%
2020-03-23 5.35351732 6.18843398 4.25926472 6.06523105 1659.35 13.29%
2020-03-22 6.57185952 8.4520431 4.87982316 5.35351732 3452.59 -18.54%
2020-03-21 5.324395 7.73128016 5.04182223 6.57185952 3031.96 23.43%
2020-03-20 4.32875956 5.74127225 4.2637321 5.324395 2133.17 23%
2020-03-19 4.36489779 5.51806056 4.02324014 4.32875956 2377.46 -0.83%
2020-03-18 5.05335688 5.28150408 2.84747358 4.36489779 2548.16 -13.62%
2020-03-17 5.02515452 5.38779917 3.82116832 5.05335688 543.4589 0.56%
2020-03-16 4.88252194 6.8432 3.9345226 5.02515452 3598.7 2.92%
2020-03-15 5.0958036 5.18532806 3.81202984 4.88252194 2062.29 -4.19%
2020-03-14 6.19866078 6.71706771 4.4822 5.0958036 1546.83 -17.79%
2020-03-13 8.26575461 8.358023 5.38827021 6.19866078 953.11 -25.01%
2020-03-12 8.34746524 8.75297136 7.78120325 8.26575461 640.7 -0.98%
2020-03-11 7.6837037 8.4690666 6.8305446 8.34746524 1168.51 8.64%
2020-03-10 8.7062947 8.90505698 7.55736538 7.6837037 2959.91 -11.75%
2020-03-09 8.86867952 8.9999218 8.31789245 8.7062947 3074.22 -1.83%
2020-03-08 9.16472384 10.29520526 8.705848 8.86867952 5877.38 -3.23%
2020-03-07 10.89135836 10.89135836 8.6657764 9.16472384 1634.05 -15.85%
2020-03-06 9.67294464 10.89135836 7.96551284 10.89135836 1994.6017 12.6%
2020-03-05 8.3236847 9.8232614 8.11279268 9.67294464 2658.52 16.21%
2020-03-04 9.22221272 9.80991591 8.3236847 8.3236847 6644.9 -9.74%
2020-03-03 9.8932903 10.41526997 8.86790104 9.22221272 3757.2 -6.78%
2020-03-02 10.71319952 11.2412386 8.62613084 9.8932903 4511.93 -7.65%
2020-03-01 11.06955044 11.62147876 8.96496975 10.71319952 1064.28 -3.22%
2020-02-29 12.96228114 12.96228114 9.40315275 11.06955044 3492.45 -14.6%
2020-02-28 10.67214036 14.04913596 9.0398923 12.96228114 5408.69 21.46%
2020-02-27 9.02517562 16.26773394 8.56375178 10.67214036 4.38万 18.25%
2020-02-26 9.7450104 11.5523 8.87054731 9.02517562 690.7153 -7.39%
2020-02-25 8.38532668 12.37704894 8.33668708 9.7450104 4.9万 16.22%
2020-02-24 9.13431736 11.03264694 8.21365254 8.43345723 7870.24 -7.67%
2020-02-23 8.36524088 9.04368313 6.703724 8.4882458 7713.73 1.47%
2020-02-22 7.77922123 8.39220682 7.11311016 8.36501056 340.0164 7.53%
2020-02-21 6.7048408 8.32953932 6.7048408 7.77922123 5901.17 16.02%
2020-02-20 7.0657912 8.45839456 6.53509668 6.7048408 3879.68 -5.11%
2020-02-19 7.794803 9.3944722 6.82848086 7.0657912 113.9677 -9.35%
2020-02-18 8.03080787 8.26477686 7.2773142 7.74858603 411.51 -3.51%
2020-02-17 8.674424 8.76314358 6.86766492 8.03080787 1435.43 -7.42%
2020-02-16 10.33444634 10.52454831 7.56073344 8.674424 1.82万 -16.06%
2020-02-15 8.63850175 10.83703173 7.87673929 10.33444634 3244.97 19.63%
2020-02-14 8.6569349 9.93812152 7.54673255 8.63850175 1808.09 -0.21%
2020-02-13 9.4470912 9.993107 7.86232132 8.6569349 2297.51 -8.36%
2020-02-12 7.33236092 9.4470912 7.28781164 9.4470912 447.36 28.84%
2020-02-11 8.05778563 9.46717648 6.90324936 7.33236092 1936.6 -9%
2020-02-10 6.58248985 12.04804444 6.58248985 8.05612131 9002.44 22.39%
2020-02-09 5.45709013 7.14789138 5.371768 6.51800974 6383.7 19.44%
2020-02-08 4.86725369 6.45564472 4.8079853 5.45709013 3146.99 12.12%
2020-02-07 4.8321068 5.72617668 4.4777552 4.86725369 8105.68 0.73%
2020-02-06 4.642608 4.8365651 3.81601968 4.8321068 3753.21 4.08%
2020-02-05 5.45045319 5.45509072 4.642608 4.642608 4353.51 -14.82%
2020-02-04 5.61476307 5.61476307 4.6261033 5.45045319 4126.12 -2.93%
2020-02-03 5.01449828 5.61476307 4.81151852 5.61476307 2672 11.97%
2020-02-02 5.44718558 5.44718558 4.87129104 5.01449828 2582.68 -7.94%
2020-02-01 5.16359132 5.61519312 5.1056878 5.44718558 3817.94 5.49%
2020-01-31 4.59896318 5.1689587 4.54642795 5.16359132 1841.72 12.28%
2020-01-30 4.38856345 5.27118897 4.3703272 4.59896318 3780.25 4.79%
2020-01-29 5.05128686 5.38180244 3.97833932 4.38856345 5516.06 -13.12%
2020-01-28 3.9390176 5.11981712 3.8018888 5.05128686 3651.86 28.24%
2020-01-27 4.5302636 4.65069266 3.93768308 3.9390176 1937.59 -13.05%
2020-01-26 4.6408276 4.7376482 4.06437712 4.5302636 4131.63 -2.38%
2020-01-25 5.2025428 5.41235282 3.26234816 4.6408276 2.53万 -10.8%
2020-01-24 5.68713628 5.9069336 4.789426 5.2025428 4287.42 -8.52%
2020-01-23 3.96448559 5.9341156 3.16385026 5.68713628 2.41万 43.45%
2020-01-22 3.5399832 4.14127 3.01083305 3.96448559 1.13万 11.99%
2020-01-21 4.39694213 4.79057816 3.527881 3.5399832 1.22万 -19.49%
2020-01-20 4.17965982 6.59391962 4.0172 4.64351861 2.7万 11.1%
2020-01-19 8.29643625 8.30067055 2.31819648 4.17965982 9.79万 -49.62%
2020-01-18 8.59990534 9.179644 6.70850564 8.27079632 9128.77 -3.83%
2020-01-17 8.03604492 8.93143214 7.6955347 8.59990534 5329.17 7.02%
2020-01-16 7.65033447 9.69487669 7.64026934 8.03604492 5509.32 5.04%
2020-01-15 9.33040931 9.68889008 7.4373747 7.65033447 1.32万 -18.01%
2020-01-14 8.8243343 9.80014424 8.32150804 9.32831865 2384.38 5.71%
2020-01-13 9.277802 9.7725278 8.3675069 8.8243343 899.55 -4.89%
2020-01-12 8.82451157 9.57517918 8.62482144 9.277802 1713.82 5.14%
2020-01-11 9.09379416 10.13194182 8.0642138 9.42479517 4554.56 3.64%
2020-01-10 8.89068353 9.21438688 8.59098464 9.09379416 3588.2 2.28%
2020-01-09 8.73110276 9.3307363 8.65411651 8.89068353 3899.49 1.83%
2020-01-08 8.879096 9.92969088 8.61128312 8.73110276 1.52万 -1.67%
2020-01-07 8.52349728 9.66356614 7.92478092 8.879096 2183.75 4.17%
2020-01-06 9.12252724 9.4005349 8.38447904 8.52349728 689.0558 -6.57%
2020-01-05 9.387058 10.553195 8.11368992 9.12252724 4545.8 -2.82%
2020-01-04 10.24995607 10.52650616 8.8113 9.387058 2055.93 -8.42%
2020-01-03 9.51197088 11.1659 9.1142 10.24995607 608.01 7.76%
2020-01-02 10.3137704 10.3137704 9.27015808 9.51197088 2058.12 -7.77%
2020-01-01 9.86405315 11.3296 8.6957 10.3137704 2496.7 4.56%

回顶部