| 时间 |
开盘价($) |
最高价($) |
最低价($) |
收盘价($) |
交易量($) |
日涨幅 |
| 2022-12-31 | 96.65 | 98.29 | 96.53 | 97.07 | 99,844,577 | 0.43% |
| 2022-12-30 | 98.41 | 98.45 | 95.73 | 96.65 | 147,217,395 | -1.79% |
| 2022-12-29 | 99.17 | 100.16 | 97.71 | 98.40 | 117,365,942 | -0.78% |
| 2022-12-28 | 101.70 | 102.43 | 98.96 | 99.18 | 121,739,372 | -2.48% |
| 2022-12-27 | 103.38 | 103.59 | 101.52 | 101.69 | 99,717,575 | -1.63% |
| 2022-12-26 | 101.35 | 103.42 | 101.00 | 103.38 | 94,382,578 | 2.00% |
| 2022-12-25 | 101.81 | 102.01 | 99.95 | 101.35 | 89,486,065 | -0.45% |
| 2022-12-24 | 101.95 | 102.64 | 101.73 | 101.81 | 68,743,900 | -0.14% |
| 2022-12-23 | 101.36 | 102.57 | 101.29 | 101.95 | 95,474,710 | 0.58% |
| 2022-12-22 | 100.35 | 101.36 | 99.59 | 101.36 | 101,874,609 | 1.01% |
| 2022-12-21 | 101.78 | 102.18 | 100.10 | 100.34 | 102,295,161 | -1.41% |
| 2022-12-20 | 98.57 | 102.26 | 98.56 | 101.79 | 124,604,132 | 3.27% |
| 2022-12-19 | 102.10 | 102.85 | 98.56 | 98.56 | 134,472,213 | -3.47% |
| 2022-12-18 | 103.09 | 103.25 | 101.79 | 102.10 | 82,518,306 | -0.96% |
| 2022-12-17 | 100.19 | 103.15 | 99.31 | 103.09 | 141,948,275 | 2.89% |
| 2022-12-16 | 107.25 | 107.77 | 99.83 | 100.19 | 164,515,036 | -6.58% |
| 2022-12-15 | 109.09 | 109.82 | 107.02 | 107.25 | 135,525,935 | -1.69% |
| 2022-12-14 | 110.04 | 110.90 | 108.27 | 109.11 | 144,048,921 | -0.85% |
| 2022-12-13 | 106.26 | 110.94 | 104.26 | 110.04 | 202,881,888 | 3.56% |
| 2022-12-12 | 106.33 | 106.69 | 104.06 | 106.25 | 136,423,089 | -0.08% |
| 2022-12-11 | 109.09 | 109.90 | 106.26 | 106.34 | 239,688,863 | -2.52% |
| 2022-12-10 | 109.76 | 110.44 | 109.05 | 109.07 | 96,665,780 | -0.63% |
| 2022-12-09 | 111.84 | 112.14 | 109.25 | 109.75 | 131,120,607 | -1.87% |
| 2022-12-08 | 109.20 | 112.17 | 108.69 | 111.85 | 148,391,126 | 2.43% |
| 2022-12-07 | 112.02 | 112.53 | 108.26 | 109.20 | 156,533,462 | -2.52% |
| 2022-12-06 | 110.40 | 112.04 | 110.40 | 112.03 | 159,142,305 | 1.48% |
| 2022-12-05 | 111.15 | 116.64 | 110.12 | 110.40 | 203,082,882 | -0.67% |
| 2022-12-04 | 109.88 | 111.71 | 109.82 | 111.15 | 145,041,966 | 1.16% |
| 2022-12-03 | 111.95 | 111.99 | 109.82 | 109.89 | 127,942,793 | -1.84% |
| 2022-12-02 | 110.31 | 112.01 | 108.92 | 111.93 | 153,274,799 | 1.47% |
| 2022-12-01 | 113.39 | 113.60 | 110.08 | 110.31 | 170,949,348 | -2.72% |
| 2022-11-30 | 111.12 | 114.20 | 110.87 | 113.39 | 188,335,842 | 2.04% |
| 2022-11-29 | 110.08 | 112.79 | 109.59 | 111.11 | 175,021,732 | 0.94% |
| 2022-11-28 | 111.23 | 111.90 | 106.73 | 110.08 | 194,956,339 | -1.03% |
| 2022-11-27 | 112.44 | 113.38 | 111.16 | 111.24 | 154,665,479 | -1.07% |
| 2022-11-26 | 113.81 | 115.54 | 111.86 | 112.44 | 192,168,490 | -1.20% |
| 2022-11-25 | 115.91 | 116.02 | 113.31 | 113.82 | 206,165,000 | -1.80% |
| 2022-11-24 | 114.90 | 118.04 | 113.34 | 115.92 | 289,855,568 | 0.89% |
| 2022-11-23 | 108.97 | 118.60 | 108.64 | 114.89 | 364,874,328 | 5.43% |
| 2022-11-22 | 103.23 | 109.03 | 103.20 | 108.96 | 277,512,212 | 5.55% |
| 2022-11-21 | 104.90 | 106.99 | 101.28 | 103.25 | 315,062,965 | -1.57% |
| 2022-11-20 | 104.83 | 107.29 | 103.56 | 104.89 | 248,473,934 | 0.06% |
| 2022-11-19 | 104.72 | 105.97 | 104.21 | 104.82 | 168,724,308 | 0.10% |
| 2022-11-18 | 103.76 | 105.46 | 103.74 | 104.72 | 173,437,211 | 0.93% |
| 2022-11-17 | 104.47 | 105.08 | 101.85 | 103.76 | 206,654,312 | -0.68% |
| 2022-11-16 | 103.84 | 109.09 | 103.15 | 104.48 | 239,230,175 | 0.62% |
| 2022-11-15 | 103.64 | 105.89 | 102.71 | 103.86 | 205,752,751 | 0.21% |
| 2022-11-14 | 99.62 | 104.38 | 97.20 | 103.64 | 275,594,444 | 4.04% |
| 2022-11-13 | 102.32 | 103.22 | 98.83 | 99.65 | 209,882,318 | -2.61% |
| 2022-11-12 | 102.75 | 102.87 | 98.55 | 102.32 | 197,959,492 | -0.42% |
| 2022-11-11 | 102.82 | 106.03 | 100.10 | 102.73 | 291,046,683 | -0.09% |
| 2022-11-10 | 89.37 | 105.61 | 88.54 | 102.83 | 451,189,311 | 15.06% |
| 2022-11-09 | 103.18 | 103.76 | 88.29 | 89.35 | 677,592,889 | -13.40% |
| 2022-11-08 | 117.71 | 118.60 | 98.84 | 103.18 | 735,395,027 | -12.34% |
| 2022-11-07 | 116.69 | 119.27 | 115.68 | 117.71 | 340,585,029 | 0.87% |
| 2022-11-06 | 123.75 | 124.00 | 116.66 | 116.68 | 342,636,984 | -5.71% |
| 2022-11-05 | 124.03 | 125.39 | 122.96 | 123.74 | 430,694,834 | -0.23% |
| 2022-11-04 | 115.73 | 124.08 | 115.34 | 123.98 | 657,069,486 | 7.13% |
| 2022-11-03 | 113.52 | 119.70 | 113.42 | 115.76 | 548,999,513 | 1.97% |
| 2022-11-02 | 115.00 | 121.18 | 112.51 | 113.51 | 648,808,851 | -1.30% |
| 2022-11-01 | 115.11 | 116.37 | 114.20 | 115.01 | 456,423,614 | -0.09% |
| 2022-10-31 | 116.27 | 117.61 | 113.87 | 115.11 | 444,780,235 | -1.00% |
| 2022-10-30 | 118.46 | 119.95 | 114.98 | 116.29 | 471,100,285 | -1.83% |
| 2022-10-29 | 115.57 | 120.25 | 115.51 | 118.46 | 533,574,676 | 2.50% |
| 2022-10-28 | 112.55 | 116.01 | 111.34 | 115.58 | 487,781,698 | 2.69% |
| 2022-10-27 | 114.59 | 116.72 | 112.16 | 112.56 | 443,888,620 | -1.77% |
| 2022-10-26 | 112.77 | 116.10 | 112.30 | 114.59 | 397,995,808 | 1.61% |
| 2022-10-25 | 107.93 | 113.91 | 107.87 | 112.80 | 215,642,849 | 4.51% |
| 2022-10-24 | 110.89 | 111.05 | 107.65 | 107.93 | 206,923,841 | -2.67% |
| 2022-10-23 | 108.70 | 110.90 | 108.03 | 110.89 | 185,071,846 | 2.01% |
| 2022-10-22 | 107.01 | 110.22 | 106.41 | 108.70 | 181,042,453 | 1.58% |
| 2022-10-21 | 106.39 | 107.24 | 103.55 | 107.01 | 204,900,553 | 0.58% |
| 2022-10-20 | 106.14 | 108.72 | 105.47 | 106.39 | 170,432,867 | 0.24% |
| 2022-10-19 | 108.73 | 108.87 | 106.04 | 106.16 | 161,389,501 | -2.36% |
| 2022-10-18 | 110.57 | 111.34 | 107.51 | 108.72 | 216,478,780 | -1.67% |
| 2022-10-17 | 110.33 | 111.34 | 109.41 | 110.58 | 185,301,371 | 0.23% |
| 2022-10-16 | 108.07 | 110.84 | 108.05 | 110.33 | 177,467,027 | 2.09% |
| 2022-10-15 | 107.54 | 109.21 | 107.05 | 108.07 | 167,106,067 | 0.49% |
| 2022-10-14 | 108.97 | 111.63 | 107.00 | 107.55 | 211,846,099 | -1.30% |
| 2022-10-13 | 111.90 | 112.67 | 103.09 | 108.98 | 322,998,475 | -2.61% |
| 2022-10-12 | 111.12 | 112.31 | 110.90 | 111.90 | 181,789,992 | 0.70% |
| 2022-10-11 | 111.72 | 112.20 | 109.90 | 111.11 | 186,705,924 | -0.55% |
| 2022-10-10 | 117.23 | 117.92 | 111.73 | 111.73 | 185,761,107 | -4.69% |
| 2022-10-09 | 116.96 | 118.27 | 116.74 | 117.23 | 158,347,102 | 0.23% |
| 2022-10-08 | 116.79 | 118.27 | 115.83 | 116.98 | 149,502,325 | 0.16% |
| 2022-10-07 | 118.44 | 120.10 | 115.85 | 116.80 | 178,326,597 | -1.38% |
| 2022-10-06 | 122.23 | 123.51 | 118.21 | 118.44 | 181,434,060 | -3.10% |
| 2022-10-05 | 121.24 | 123.33 | 119.33 | 122.22 | 188,639,642 | 0.81% |
| 2022-10-04 | 116.26 | 121.86 | 115.76 | 121.25 | 214,269,001 | 4.29% |
| 2022-10-03 | 114.41 | 116.37 | 114.10 | 116.26 | 197,753,341 | 1.62% |
| 2022-10-02 | 117.17 | 118.36 | 114.31 | 114.40 | 207,890,715 | -2.36% |
| 2022-10-01 | 120.02 | 120.73 | 116.18 | 117.18 | 202,425,471 | -2.37% |
| 2022-09-30 | 116.75 | 124.27 | 115.76 | 120.04 | 363,557,308 | 2.82% |
| 2022-09-29 | 114.25 | 117.56 | 114.03 | 116.74 | 271,450,641 | 2.18% |
| 2022-09-28 | 114.38 | 115.56 | 110.73 | 114.26 | 257,950,036 | -0.10% |
| 2022-09-27 | 116.21 | 120.15 | 112.85 | 114.41 | 287,910,263 | -1.55% |
| 2022-09-26 | 113.50 | 117.08 | 112.91 | 116.20 | 262,464,085 | 2.38% |
| 2022-09-25 | 117.92 | 118.33 | 112.72 | 113.50 | 231,914,637 | -3.75% |
| 2022-09-24 | 120.06 | 121.75 | 117.92 | 117.92 | 246,871,367 | -1.78% |
| 2022-09-23 | 116.54 | 120.23 | 113.30 | 120.06 | 284,423,405 | 3.02% |
| 2022-09-22 | 109.51 | 116.63 | 109.10 | 116.54 | 224,536,083 | 6.42% |
| 2022-09-21 | 112.88 | 118.52 | 109.17 | 109.46 | 288,706,877 | -3.03% |
| 2022-09-20 | 112.24 | 114.55 | 111.45 | 112.89 | 234,825,794 | 0.58% |
| 2022-09-19 | 111.87 | 113.08 | 107.20 | 112.23 | 259,524,012 | 0.32% |
| 2022-09-18 | 122.23 | 122.25 | 111.80 | 111.87 | 223,851,169 | -8.48% |
| 2022-09-17 | 119.57 | 123.08 | 119.56 | 122.25 | 197,971,193 | 2.24% |
| 2022-09-16 | 117.84 | 120.59 | 116.80 | 119.56 | 226,130,263 | 1.46% |
| 2022-09-15 | 120.23 | 122.60 | 116.85 | 117.83 | 264,217,879 | -2.00% |
| 2022-09-14 | 117.58 | 120.53 | 117.16 | 120.23 | 218,964,930 | 2.25% |
| 2022-09-13 | 128.77 | 133.22 | 117.20 | 119.04 | 347,352,925 | -7.56% |
| 2022-09-12 | 130.25 | 132.46 | 127.21 | 128.76 | 297,325,655 | -1.14% |
| 2022-09-11 | 132.80 | 133.12 | 128.43 | 130.26 | 244,950,894 | -1.91% |
| 2022-09-10 | 132.73 | 134.46 | 130.95 | 132.81 | 298,635,594 | 0.06% |
| 2022-09-09 | 127.10 | 138.00 | 126.39 | 132.78 | 460,606,403 | 4.47% |
| 2022-09-08 | 118.65 | 129.38 | 116.56 | 127.14 | 487,324,244 | 7.16% |
| 2022-09-07 | 112.43 | 119.16 | 111.37 | 118.65 | 263,199,586 | 5.53% |
| 2022-09-06 | 125.69 | 127.48 | 112.49 | 112.50 | 295,404,896 | -10.49% |
| 2022-09-05 | 118.13 | 125.90 | 117.30 | 125.67 | 251,185,197 | 6.38% |
| 2022-09-04 | 117.71 | 118.14 | 116.45 | 118.14 | 175,273,025 | 0.37% |
| 2022-09-03 | 116.37 | 118.58 | 116.08 | 117.70 | 231,099,662 | 1.14% |
| 2022-09-02 | 116.71 | 119.71 | 115.28 | 116.37 | 271,983,506 | -0.29% |
| 2022-09-01 | 115.34 | 117.07 | 113.55 | 116.71 | 227,533,596 | 1.19% |
| 2022-08-31 | 114.67 | 117.73 | 114.67 | 115.34 | 206,762,052 | 0.58% |
| 2022-08-30 | 119.63 | 120.51 | 112.84 | 114.65 | 242,607,410 | -4.16% |
| 2022-08-29 | 113.41 | 119.72 | 112.34 | 119.61 | 264,119,990 | 5.47% |
| 2022-08-28 | 115.36 | 119.72 | 113.47 | 113.47 | 235,232,305 | -1.64% |
| 2022-08-27 | 116.29 | 118.13 | 113.89 | 115.35 | 268,806,259 | -0.81% |
| 2022-08-26 | 130.67 | 130.67 | 115.85 | 116.29 | 335,487,137 | -11.00% |
| 2022-08-25 | 131.20 | 132.39 | 129.40 | 130.68 | 265,805,093 | -0.40% |
| 2022-08-24 | 133.48 | 138.12 | 131.21 | 131.21 | 382,734,219 | -1.70% |
| 2022-08-23 | 122.84 | 135.32 | 120.60 | 133.49 | 446,011,678 | 8.67% |
| 2022-08-22 | 119.30 | 122.91 | 114.23 | 122.86 | 296,849,422 | 2.98% |
| 2022-08-21 | 114.67 | 120.41 | 114.67 | 119.31 | 231,205,419 | 4.05% |
| 2022-08-20 | 114.60 | 118.07 | 112.32 | 114.68 | 237,502,981 | 0.07% |
| 2022-08-19 | 129.28 | 129.28 | 114.32 | 114.60 | 357,560,698 | -11.36% |
| 2022-08-18 | 133.75 | 136.10 | 129.24 | 129.26 | 245,877,210 | -3.36% |
| 2022-08-17 | 136.56 | 144.34 | 133.27 | 133.75 | 326,069,878 | -2.06% |
| 2022-08-16 | 137.49 | 138.20 | 135.40 | 136.57 | 218,356,838 | -0.67% |
| 2022-08-15 | 139.62 | 143.23 | 134.49 | 137.52 | 260,272,051 | -1.50% |
| 2022-08-14 | 144.33 | 147.03 | 138.88 | 139.60 | 242,271,081 | -3.28% |
| 2022-08-13 | 143.10 | 146.79 | 142.93 | 144.31 | 224,051,962 | 0.85% |
| 2022-08-12 | 142.95 | 143.34 | 139.31 | 143.10 | 222,980,965 | 0.10% |
| 2022-08-11 | 142.08 | 148.03 | 142.03 | 142.97 | 304,100,155 | 0.63% |
| 2022-08-10 | 134.74 | 143.09 | 132.35 | 142.07 | 285,265,503 | 5.44% |
| 2022-08-09 | 143.53 | 144.25 | 134.00 | 134.74 | 254,120,085 | -6.12% |
| 2022-08-08 | 141.37 | 147.62 | 140.68 | 143.54 | 264,673,057 | 1.53% |
| 2022-08-07 | 141.80 | 143.65 | 139.26 | 141.36 | 206,578,300 | -0.31% |
| 2022-08-06 | 141.26 | 143.03 | 139.54 | 141.84 | 214,963,349 | 0.41% |
| 2022-08-05 | 134.62 | 141.23 | 134.28 | 141.23 | 247,420,453 | 4.91% |
| 2022-08-04 | 134.47 | 138.29 | 133.14 | 134.65 | 332,987,332 | 0.13% |
| 2022-08-03 | 134.06 | 141.99 | 131.18 | 134.50 | 276,340,987 | 0.33% |
| 2022-08-02 | 138.18 | 138.51 | 129.61 | 134.05 | 316,355,200 | -2.99% |
| 2022-08-01 | 139.97 | 141.99 | 134.70 | 138.21 | 282,082,392 | -1.26% |
| 2022-07-31 | 145.05 | 149.80 | 139.52 | 139.99 | 417,358,573 | -3.49% |
| 2022-07-30 | 152.30 | 153.80 | 144.23 | 145.05 | 512,282,965 | -4.76% |
| 2022-07-29 | 155.32 | 163.60 | 148.79 | 152.30 | 944,041,659 | -1.94% |
| 2022-07-28 | 127.11 | 157.47 | 127.11 | 154.74 | 918,307,842 | 21.74% |
| 2022-07-27 | 118.65 | 127.10 | 116.49 | 127.09 | 282,460,841 | 7.11% |
| 2022-07-26 | 119.28 | 119.28 | 114.54 | 118.63 | 220,203,623 | -0.54% |
| 2022-07-25 | 132.30 | 132.62 | 119.30 | 119.33 | 310,699,338 | -9.80% |
| 2022-07-24 | 122.70 | 134.44 | 122.67 | 132.39 | 329,204,445 | 7.90% |
| 2022-07-23 | 123.45 | 126.58 | 119.02 | 122.71 | 246,810,479 | -0.60% |
| 2022-07-22 | 122.99 | 128.56 | 120.79 | 123.51 | 413,046,002 | 0.42% |
| 2022-07-21 | 121.82 | 123.77 | 118.48 | 122.98 | 305,920,034 | 0.95% |
| 2022-07-20 | 128.45 | 130.64 | 120.82 | 121.82 | 367,420,156 | -5.16% |
| 2022-07-19 | 121.58 | 129.12 | 116.56 | 128.44 | 541,861,862 | 5.64% |
| 2022-07-18 | 110.64 | 121.63 | 110.64 | 121.63 | 412,280,051 | 9.93% |
| 2022-07-17 | 109.61 | 115.12 | 108.13 | 110.63 | 355,265,041 | 0.93% |
| 2022-07-16 | 106.07 | 110.37 | 104.13 | 109.60 | 615,055,280 | 3.33% |
| 2022-07-15 | 103.01 | 106.53 | 102.37 | 106.09 | 547,465,009 | 2.99% |
| 2022-07-14 | 102.32 | 103.80 | 99.39 | 103.00 | 1,243,950,769 | 0.66% |
| 2022-07-13 | 97.53 | 102.34 | 96.00 | 102.34 | 1,209,984,234 | 4.93% |
| 2022-07-12 | 99.31 | 100.62 | 97.50 | 97.54 | 1,179,157,071 | -1.78% |
| 2022-07-11 | 107.03 | 107.11 | 99.13 | 99.30 | 1,223,361,760 | -7.22% |
| 2022-07-10 | 111.56 | 111.56 | 105.80 | 107.04 | 1,259,130,239 | -4.05% |
| 2022-07-09 | 108.98 | 112.80 | 108.81 | 111.58 | 1,334,656,388 | 2.39% |
| 2022-07-08 | 111.66 | 112.83 | 107.41 | 109.01 | 632,161,393 | -2.37% |
| 2022-07-07 | 106.16 | 112.03 | 105.24 | 111.64 | 1,101,358,631 | 5.16% |
| 2022-07-06 | 104.33 | 106.87 | 103.24 | 106.17 | 1,266,533,088 | 1.76% |
| 2022-07-05 | 108.12 | 108.28 | 102.19 | 104.32 | 1,291,077,986 | -3.51% |
| 2022-07-04 | 105.58 | 108.15 | 102.86 | 108.13 | 1,249,269,541 | 2.42% |
| 2022-07-03 | 106.46 | 107.25 | 102.16 | 105.58 | 1,187,978,767 | -0.83% |
| 2022-07-02 | 101.44 | 106.81 | 100.92 | 106.48 | 1,199,030,331 | 4.97% |
| 2022-07-01 | 102.81 | 105.56 | 98.77 | 101.42 | 760,197,665 | -1.35% |
| 2022-06-30 | 104.42 | 104.67 | 98.29 | 102.73 | 1,053,256,061 | -1.62% |
| 2022-06-29 | 103.17 | 107.17 | 102.08 | 104.40 | 726,870,704 | 1.19% |
| 2022-06-28 | 111.42 | 112.52 | 102.86 | 103.17 | 1,207,384,600 | -7.40% |
| 2022-06-27 | 113.10 | 116.63 | 110.83 | 111.43 | 1,386,986,480 | -1.48% |
| 2022-06-26 | 115.26 | 118.95 | 113.07 | 113.08 | 1,484,787,303 | -1.89% |
| 2022-06-25 | 114.57 | 115.94 | 111.84 | 115.27 | 1,522,627,566 | 0.61% |
| 2022-06-24 | 116.16 | 120.70 | 114.54 | 114.54 | 1,542,360,255 | -1.39% |
| 2022-06-23 | 113.31 | 117.72 | 112.55 | 116.17 | 1,253,332,573 | 2.52% |
| 2022-06-22 | 118.94 | 119.24 | 113.03 | 113.31 | 1,422,857,193 | -4.73% |
| 2022-06-21 | 118.97 | 122.58 | 116.02 | 118.88 | 1,562,491,556 | -0.08% |
| 2022-06-20 | 120.19 | 124.17 | 116.47 | 118.98 | 1,569,058,756 | -1.01% |
| 2022-06-19 | 116.48 | 122.26 | 111.78 | 120.19 | 1,578,105,198 | 3.19% |
| 2022-06-18 | 120.94 | 123.31 | 110.71 | 116.52 | 1,955,594,257 | -3.65% |
| 2022-06-17 | 109.37 | 121.20 | 108.09 | 120.94 | 1,860,195,195 | 10.58% |
| 2022-06-16 | 127.55 | 129.63 | 108.11 | 109.38 | 1,601,917,679 | -14.25% |
| 2022-06-15 | 126.28 | 129.96 | 112.16 | 127.57 | 1,699,975,336 | 1.02% |
| 2022-06-14 | 126.73 | 133.00 | 118.69 | 126.29 | 1,681,543,805 | -0.35% |
| 2022-06-13 | 147.03 | 148.12 | 125.16 | 126.71 | 2,044,007,399 | -13.82% |
| 2022-06-12 | 157.01 | 157.94 | 147.11 | 147.11 | 1,935,626,592 | -6.31% |
| 2022-06-11 | 167.90 | 169.54 | 155.90 | 156.95 | 2,035,539,813 | -6.52% |
| 2022-06-10 | 175.60 | 176.50 | 167.17 | 167.91 | 2,142,235,323 | -4.38% |
| 2022-06-09 | 177.03 | 180.26 | 173.79 | 175.60 | 2,090,813,873 | -0.81% |
| 2022-06-08 | 182.37 | 182.74 | 176.06 | 177.04 | 2,155,743,341 | -2.92% |
| 2022-06-07 | 185.79 | 187.67 | 173.83 | 182.37 | 2,206,363,272 | -1.84% |
| 2022-06-06 | 180.00 | 188.61 | 179.88 | 185.79 | 2,251,990,334 | 3.22% |
| 2022-06-05 | 188.64 | 189.81 | 179.81 | 180.03 | 2,226,194,881 | -4.56% |
| 2022-06-04 | 183.29 | 189.28 | 180.76 | 188.63 | 2,154,747,013 | 2.91% |
| 2022-06-03 | 189.01 | 191.08 | 181.04 | 183.26 | 2,215,340,158 | -3.04% |
| 2022-06-02 | 186.33 | 189.47 | 183.73 | 189.00 | 2,404,656,966 | 1.43% |
| 2022-06-01 | 203.72 | 208.10 | 185.77 | 186.33 | 2,770,365,463 | -8.54% |
| 2022-05-31 | 196.79 | 206.28 | 192.98 | 203.66 | 2,833,067,479 | 3.49% |
| 2022-05-30 | 185.29 | 197.13 | 184.98 | 196.80 | 2,126,028,710 | 6.21% |
| 2022-05-29 | 178.98 | 185.55 | 176.28 | 185.31 | 2,372,355,059 | 3.54% |
| 2022-05-28 | 174.09 | 177.09 | 173.69 | 175.15 | 2,374,411,322 | 0.61% |
| 2022-05-27 | 180.82 | 183.51 | 172.58 | 174.09 | 2,403,823,662 | -3.72% |
| 2022-05-26 | 190.61 | 192.42 | 174.75 | 181.01 | 2,687,101,363 | -5.04% |
| 2022-05-25 | 195.77 | 199.90 | 190.30 | 190.60 | 2,749,192,229 | -2.64% |
| 2022-05-24 | 191.73 | 196.73 | 185.28 | 195.80 | 2,488,202,440 | 2.12% |
| 2022-05-23 | 198.85 | 206.63 | 190.74 | 191.71 | 2,902,268,797 | -3.59% |
| 2022-05-22 | 192.27 | 201.89 | 191.06 | 198.93 | 2,711,327,936 | 3.46% |
| 2022-05-21 | 190.88 | 195.16 | 187.84 | 192.26 | 2,643,841,413 | 0.72% |
| 2022-05-20 | 196.47 | 199.69 | 186.74 | 190.90 | 2,828,424,951 | -2.84% |
| 2022-05-19 | 188.01 | 197.90 | 182.76 | 196.51 | 2,923,280,282 | 4.52% |
| 2022-05-18 | 206.67 | 208.49 | 188.03 | 188.03 | 3,060,637,904 | -9.02% |
| 2022-05-17 | 197.29 | 212.23 | 196.88 | 206.68 | 3,449,664,523 | 4.76% |
| 2022-05-16 | 214.53 | 214.57 | 197.10 | 197.30 | 3,256,557,517 | -8.03% |
| 2022-05-15 | 211.09 | 215.28 | 204.22 | 214.54 | 3,413,965,388 | 1.63% |
| 2022-05-14 | 202.28 | 235.14 | 188.09 | 211.22 | 3,521,420,797 | 4.42% |
| 2022-05-13 | 194.09 | 219.51 | 192.38 | 202.29 | 3,636,972,858 | 4.22% |
| 2022-05-12 | 194.39 | 223.56 | 160.07 | 194.17 | 3,584,276,078 | -0.11% |
| 2022-05-11 | 231.81 | 248.03 | 187.35 | 194.37 | 3,953,210,175 | -16.15% |
| 2022-05-10 | 221.72 | 243.73 | 213.58 | 231.91 | 3,859,737,063 | 4.60% |
| 2022-05-09 | 261.78 | 265.97 | 222.00 | 222.00 | 3,936,060,796 | -15.20% |
| 2022-05-08 | 268.69 | 269.18 | 260.56 | 261.77 | 3,914,963,030 | -2.58% |
| 2022-05-07 | 274.96 | 277.14 | 265.42 | 268.71 | 3,969,336,859 | -2.27% |
| 2022-05-06 | 277.27 | 277.51 | 267.25 | 274.98 | 4,076,255,396 | -0.83% |
| 2022-05-05 | 299.77 | 302.24 | 273.90 | 277.29 | 4,043,872,451 | -7.50% |
| 2022-05-04 | 279.48 | 299.86 | 279.03 | 299.86 | 4,249,843,095 | 7.29% |
| 2022-05-03 | 285.11 | 288.96 | 277.10 | 279.48 | 4,189,270,453 | -1.97% |
| 2022-05-02 | 284.39 | 288.77 | 280.50 | 285.09 | 4,223,541,712 | 0.25% |
| 2022-05-01 | 278.59 | 287.12 | 275.18 | 284.41 | 4,136,305,101 | 2.09% |
| 2022-04-30 | 294.68 | 297.40 | 273.40 | 278.67 | 4,327,964,629 | -5.43% |
| 2022-04-29 | 306.74 | 308.49 | 292.50 | 294.71 | 4,493,805,037 | -3.92% |
| 2022-04-28 | 307.30 | 311.86 | 303.90 | 306.73 | 4,529,814,365 | -0.19% |
| 2022-04-27 | 295.93 | 308.77 | 294.97 | 307.33 | 4,530,909,054 | 3.85% |
| 2022-04-26 | 314.72 | 321.27 | 293.76 | 295.91 | 4,623,962,165 | -5.98% |
| 2022-04-25 | 308.16 | 315.28 | 301.04 | 314.77 | 4,339,854,924 | 2.14% |
| 2022-04-24 | 313.44 | 314.45 | 308.12 | 308.14 | 3,915,756,766 | -1.69% |
| 2022-04-23 | 320.96 | 322.36 | 313.45 | 313.45 | 3,981,089,499 | -2.34% |
| 2022-04-22 | 315.92 | 333.27 | 315.14 | 320.97 | 4,230,621,505 | 1.60% |
| 2022-04-21 | 330.74 | 344.47 | 314.18 | 315.88 | 4,253,223,441 | -4.49% |
| 2022-04-20 | 340.37 | 344.38 | 329.89 | 330.72 | 4,290,468,661 | -2.84% |
| 2022-04-19 | 340.02 | 342.07 | 333.73 | 340.40 | 4,216,376,808 | 0.11% |
| 2022-04-18 | 328.72 | 340.14 | 314.02 | 340.02 | 4,178,084,902 | 3.44% |
| 2022-04-17 | 343.16 | 348.17 | 328.30 | 328.70 | 4,209,933,062 | -4.21% |
| 2022-04-16 | 340.62 | 346.60 | 340.19 | 343.20 | 4,186,735,944 | 0.76% |
| 2022-04-15 | 337.55 | 344.16 | 334.48 | 340.61 | 4,255,742,550 | 0.91% |
| 2022-04-14 | 341.92 | 352.00 | 333.38 | 337.56 | 4,518,928,223 | -1.28% |
| 2022-04-13 | 304.58 | 347.15 | 302.09 | 341.98 | 4,640,086,854 | 12.28% |
| 2022-04-12 | 294.84 | 306.87 | 294.30 | 304.59 | 3,232,224,320 | 3.31% |
| 2022-04-11 | 320.97 | 320.97 | 292.25 | 294.76 | 4,116,764,653 | -8.17% |
| 2022-04-10 | 326.07 | 331.98 | 320.94 | 320.94 | 4,161,265,791 | -1.57% |
| 2022-04-09 | 323.45 | 327.16 | 323.04 | 326.08 | 4,086,027,568 | 0.81% |
| 2022-04-08 | 336.74 | 337.97 | 322.46 | 323.34 | 4,279,423,040 | -3.98% |
| 2022-04-07 | 331.14 | 339.70 | 328.95 | 336.77 | 4,313,693,588 | 1.70% |
| 2022-04-06 | 366.12 | 366.58 | 331.07 | 331.07 | 4,693,817,841 | -9.57% |
| 2022-04-05 | 375.88 | 380.66 | 365.98 | 365.98 | 4,831,755,832 | -2.63% |
| 2022-04-04 | 378.73 | 379.06 | 364.43 | 375.82 | 4,842,131,038 | -0.77% |
| 2022-04-03 | 373.20 | 380.69 | 369.97 | 378.78 | 4,788,326,043 | 1.50% |
| 2022-04-02 | 376.92 | 382.11 | 372.21 | 373.29 | 4,929,841,413 | -0.96% |
| 2022-04-01 | 384.13 | 388.41 | 365.19 | 376.89 | 5,038,480,562 | -1.88% |
| 2022-03-31 | 379.62 | 389.41 | 364.44 | 384.04 | 5,207,447,297 | 1.16% |
| 2022-03-30 | 373.50 | 385.49 | 364.67 | 379.64 | 4,659,262,272 | 1.64% |
| 2022-03-29 | 368.00 | 382.99 | 368.00 | 373.53 | 4,628,947,859 | 1.50% |
| 2022-03-28 | 376.54 | 384.64 | 367.88 | 368.14 | 4,895,152,714 | -2.23% |
| 2022-03-27 | 361.91 | 376.55 | 356.14 | 376.54 | 4,528,242,763 | 4.04% |
| 2022-03-26 | 364.74 | 365.93 | 358.01 | 361.89 | 4,447,203,979 | -0.78% |
| 2022-03-25 | 366.12 | 373.00 | 354.19 | 364.74 | 4,801,830,925 | -0.38% |
| 2022-03-24 | 364.21 | 366.94 | 352.90 | 366.11 | 4,086,604,251 | 0.52% |
| 2022-03-23 | 376.74 | 382.51 | 355.14 | 364.31 | 3,753,713,812 | -3.30% |
| 2022-03-22 | 335.20 | 384.02 | 334.72 | 376.74 | 4,592,700,939 | 12.39% |
| 2022-03-21 | 326.94 | 339.67 | 321.46 | 335.23 | 3,775,570,531 | 2.54% |
| 2022-03-20 | 327.64 | 331.25 | 317.39 | 326.96 | 3,504,099,063 | -0.21% |
| 2022-03-19 | 305.83 | 327.62 | 305.67 | 327.62 | 3,336,760,438 | 7.12% |
| 2022-03-18 | 296.43 | 306.26 | 291.44 | 305.86 | 3,141,982,108 | 3.18% |
| 2022-03-17 | 299.72 | 300.36 | 294.95 | 296.46 | 3,089,185,447 | -1.09% |
| 2022-03-16 | 289.69 | 300.99 | 287.84 | 299.72 | 3,493,261,441 | 3.46% |
| 2022-03-15 | 289.53 | 292.13 | 282.52 | 289.70 | 3,416,509,695 | 0.06% |
| 2022-03-14 | 280.39 | 289.55 | 278.72 | 289.55 | 3,391,951,619 | 3.27% |
| 2022-03-13 | 291.11 | 295.27 | 280.04 | 280.41 | 3,102,894,940 | -3.68% |
| 2022-03-12 | 288.20 | 293.80 | 288.04 | 291.20 | 3,163,131,831 | 1.04% |
| 2022-03-11 | 289.90 | 293.63 | 282.27 | 288.20 | 3,384,249,280 | -0.59% |
| 2022-03-10 | 308.27 | 308.75 | 285.64 | 289.87 | 3,301,827,584 | -5.97% |
| 2022-03-09 | 284.40 | 316.10 | 284.38 | 308.35 | 3,604,288,416 | 8.42% |
| 2022-03-08 | 274.91 | 288.91 | 273.89 | 284.37 | 3,565,673,322 | 3.44% |
| 2022-03-07 | 283.10 | 290.43 | 272.12 | 274.94 | 3,644,280,854 | -2.88% |
| 2022-03-06 | 294.02 | 295.85 | 283.08 | 283.08 | 3,599,409,412 | -3.72% |
| 2022-03-05 | 290.00 | 294.96 | 285.64 | 293.98 | 3,571,444,342 | 1.37% |
| 2022-03-04 | 315.18 | 315.18 | 287.51 | 289.92 | 3,826,939,389 | -8.01% |
| 2022-03-03 | 320.41 | 321.24 | 307.01 | 315.13 | 3,961,075,276 | -1.65% |
| 2022-03-02 | 328.24 | 330.66 | 318.86 | 320.41 | 4,160,551,460 | -2.39% |
| 2022-03-01 | 337.15 | 342.30 | 322.31 | 328.23 | 4,406,526,635 | -2.65% |
| 2022-02-28 | 304.10 | 337.12 | 301.50 | 337.12 | 4,333,237,969 | 10.86% |
| 2022-02-27 | 314.51 | 320.59 | 301.49 | 304.10 | 4,162,542,039 | -3.31% |
| 2022-02-26 | 308.45 | 322.14 | 308.37 | 314.53 | 4,208,615,883 | 1.97% |
| 2022-02-25 | 300.82 | 311.16 | 291.64 | 308.46 | 4,214,133,332 | 2.54% |
| 2022-02-24 | 289.25 | 308.03 | 261.34 | 300.81 | 4,611,840,938 | 4.00% |
| 2022-02-23 | 293.67 | 304.38 | 288.73 | 289.31 | 4,235,446,247 | -1.48% |
| 2022-02-22 | 284.30 | 294.45 | 278.60 | 293.68 | 4,210,903,986 | 3.30% |
| 2022-02-21 | 303.11 | 309.89 | 284.14 | 284.35 | 4,150,595,974 | -6.19% |
| 2022-02-20 | 312.03 | 312.18 | 298.14 | 303.14 | 3,986,038,360 | -2.85% |
| 2022-02-19 | 310.96 | 315.84 | 306.63 | 312.02 | 4,031,413,655 | 0.34% |
| 2022-02-18 | 312.90 | 318.59 | 307.97 | 310.98 | 4,360,014,643 | -0.61% |
| 2022-02-17 | 335.25 | 336.13 | 310.81 | 312.82 | 4,504,176,872 | -6.69% |
| 2022-02-16 | 343.13 | 343.23 | 330.25 | 335.36 | 4,573,029,120 | -2.26% |
| 2022-02-15 | 331.30 | 344.24 | 329.67 | 343.13 | 4,570,027,807 | 3.57% |
| 2022-02-14 | 334.71 | 336.77 | 319.78 | 331.33 | 4,680,229,530 | -1.01% |
| 2022-02-13 | 329.23 | 339.30 | 325.99 | 334.87 | 4,651,844,844 | 1.71% |
| 2022-02-12 | 320.56 | 329.50 | 314.34 | 329.24 | 4,371,772,668 | 2.71% |
| 2022-02-11 | 341.81 | 341.81 | 318.65 | 320.55 | 4,306,158,732 | -6.22% |
| 2022-02-10 | 345.85 | 361.36 | 337.94 | 341.83 | 4,400,654,964 | -1.16% |
| 2022-02-09 | 336.09 | 347.29 | 329.99 | 345.83 | 4,141,759,132 | 2.90% |
| 2022-02-08 | 342.87 | 355.26 | 326.71 | 336.25 | 4,364,847,778 | -1.93% |
| 2022-02-07 | 325.01 | 343.31 | 319.21 | 342.80 | 4,714,385,327 | 5.47% |
| 2022-02-06 | 320.84 | 327.67 | 315.55 | 325.01 | 4,528,068,784 | 1.30% |
| 2022-02-05 | 306.01 | 327.29 | 303.48 | 320.88 | 4,737,535,933 | 4.86% |
| 2022-02-04 | 279.95 | 306.17 | 277.07 | 305.98 | 4,426,537,277 | 9.30% |
| 2022-02-03 | 278.53 | 279.98 | 271.92 | 279.98 | 4,185,575,167 | 0.52% |
| 2022-02-02 | 288.16 | 296.19 | 278.22 | 278.59 | 4,304,273,528 | -3.32% |
| 2022-02-01 | 285.51 | 290.81 | 283.49 | 288.15 | 4,243,564,723 | 0.92% |
| 2022-01-31 | 290.51 | 290.51 | 279.07 | 285.54 | 4,272,814,799 | -1.71% |
| 2022-01-30 | 298.92 | 301.18 | 288.59 | 290.50 | 4,393,440,670 | -2.82% |
| 2022-01-29 | 296.79 | 301.16 | 292.79 | 298.87 | 4,549,035,847 | 0.70% |
| 2022-01-28 | 289.47 | 296.80 | 282.97 | 296.80 | 4,402,414,050 | 2.53% |
| 2022-01-27 | 289.86 | 293.71 | 279.47 | 289.51 | 4,450,566,226 | -0.12% |
| 2022-01-26 | 292.20 | 312.76 | 286.22 | 289.95 | 4,789,506,698 | -0.77% |
| 2022-01-25 | 292.21 | 294.09 | 285.41 | 292.23 | 4,865,661,412 | 0.01% |
| 2022-01-24 | 301.86 | 302.08 | 262.50 | 292.23 | 5,138,719,653 | -3.19% |
| 2022-01-23 | 291.52 | 302.60 | 285.64 | 301.81 | 5,029,208,794 | 3.53% |
| 2022-01-22 | 315.29 | 318.03 | 271.46 | 291.44 | 5,502,585,985 | -7.56% |
| 2022-01-21 | 358.22 | 359.88 | 311.10 | 315.21 | 4,998,844,753 | -12.01% |
| 2022-01-20 | 370.50 | 383.71 | 358.03 | 358.11 | 4,652,760,962 | -3.34% |
| 2022-01-19 | 382.06 | 384.14 | 367.44 | 370.58 | 4,722,885,424 | -3.00% |
| 2022-01-18 | 381.09 | 394.54 | 376.30 | 382.05 | 4,921,110,719 | 0.25% |
| 2022-01-17 | 388.72 | 389.28 | 374.04 | 381.10 | 4,688,459,028 | -1.96% |
| 2022-01-16 | 391.14 | 393.01 | 384.30 | 388.71 | 4,738,253,300 | -0.62% |
| 2022-01-15 | 386.19 | 392.85 | 384.41 | 391.15 | 4,761,528,715 | 1.28% |
| 2022-01-14 | 377.61 | 392.74 | 377.01 | 386.17 | 4,865,794,221 | 2.27% |
| 2022-01-13 | 383.91 | 391.27 | 377.59 | 377.59 | 4,820,513,787 | -1.65% |
| 2022-01-12 | 369.86 | 385.32 | 368.94 | 383.91 | 4,878,392,863 | 3.80% |
| 2022-01-11 | 364.06 | 374.39 | 362.89 | 369.83 | 4,883,845,879 | 1.58% |
| 2022-01-10 | 377.11 | 378.14 | 350.51 | 364.07 | 5,091,316,579 | -3.46% |
| 2022-01-09 | 374.26 | 380.78 | 369.95 | 377.10 | 4,998,528,088 | 0.76% |
| 2022-01-08 | 386.05 | 390.99 | 365.28 | 374.26 | 4,940,762,099 | -3.05% |
| 2022-01-07 | 400.60 | 400.72 | 378.26 | 386.06 | 5,495,287,581 | -3.63% |
| 2022-01-06 | 401.53 | 401.99 | 389.13 | 400.64 | 4,606,482,593 | -0.22% |
| 2022-01-05 | 427.53 | 432.09 | 394.80 | 401.57 | 5,222,363,057 | -6.07% |
| 2022-01-04 | 434.98 | 438.99 | 427.23 | 427.52 | 5,170,910,046 | -1.72% |
| 2022-01-03 | 447.82 | 447.82 | 432.53 | 434.94 | 5,175,856,851 | -2.88% |
| 2022-01-02 | 444.42 | 451.71 | 443.32 | 447.83 | 5,266,233,006 | 0.77% |
| 2022-01-01 | 430.70 | 445.12 | 430.49 | 444.46 | 5,200,720,289 | 3.19% |
比特现金（BCH）全称为Bitcoin Cash，是矿池ViaBTC基于Bitcoin ABC方案推出的新的加密数字资产。
2017年7月21日，比特币分叉方案BIP91已经获得全网算力支持，一致同意先进行隔离见证升级，并在之后的6个月内把底层区块链的区块大小升级至2M。然而“搅局者”出现了——挖矿巨头比特币大陆旗下的矿池ViaBTC准备了一套硬分叉的体系，基于比特币的原链推出“比特币现金”。
项目亮点
链上扩容 - 比特币现金遵循中本聪通过链上扩容实现全球普及的路线图。作为第一步，区块大小限制已被设为可调整，默认提升到了8MB。
新的交易签名 - 新的签名哈希 (SigHash) 类型提供了重放攻击保护、改善了硬件钱包安全性，也解决了二次哈希问题。
新的难度调整算法(DAA) - 响应式的工作量证明(PoW) 难度调整允许矿工按其意愿从旧的比特币链迁移至新链，同时提供保护抑制算力过度波动。
去中心化的开发 - 有数个独立开发团队提供的软件实现，未来是安全的。比特币现金能够抵御在协议开发上的政治和社交攻击，没有单独的团队或项目能控制。bitcoin-ml 邮件列表是一个好的平台，用于跨发开团队协作以实现协议变更。 |
