BNB · 2018

BNB2018年价格走势图

喜欢就分享给你的朋友吧~

BNB今日最新 LIVE

行情加载中…

2018年高低

H ¥168.23 / $24.9100 (2018-01-12)

L ¥28.2972 / $4.1900 (2018-12-07)

2018年涨跌 / 成交

涨跌 -28.62%

成交 240.35亿美元

BNB交易平台

欧易 OKX 币安 Binance 火币 HTX

BNB2018年行情走势图加载中…

历史价格表

2017年 2018年 2019年 2020年 2021年 2022年 2023年 2024年 2025年 2026年

时间	开盘价($)	最高价($)	最低价($)	收盘价($)	交易量($)	日涨幅
2018-12-31	6.00	6.33	5.97	6.16	38,216,014	2.67%
2018-12-30	5.84	6.01	5.77	6.00	21,109,984	2.74%
2018-12-29	6.03	6.10	5.83	5.83	20,325,768	-3.32%
2018-12-28	5.29	6.02	5.25	6.01	23,929,897	13.61%
2018-12-27	5.72	5.75	5.25	5.28	16,073,455	-7.69%
2018-12-26	5.55	5.77	5.53	5.71	19,526,927	2.88%
2018-12-25	6.19	6.19	5.46	5.55	19,913,983	-10.34%
2018-12-24	6.06	6.58	6.06	6.14	30,471,526	1.32%
2018-12-23	5.93	6.21	5.90	6.06	29,722,800	2.19%
2018-12-22	5.56	5.95	5.50	5.93	28,188,479	6.65%
2018-12-21	5.79	5.87	5.45	5.57	24,440,098	-3.80%
2018-12-20	5.47	5.92	5.37	5.79	27,976,597	5.85%
2018-12-19	5.61	5.89	5.40	5.49	25,173,916	-2.14%
2018-12-18	5.11	5.60	4.98	5.60	26,195,539	9.59%
2018-12-17	4.65	5.16	4.64	5.11	17,799,305	9.89%
2018-12-16	4.57	4.73	4.54	4.65	14,565,932	1.75%
2018-12-15	4.53	4.64	4.48	4.56	12,572,161	0.66%
2018-12-14	4.65	4.75	4.46	4.53	13,544,913	-2.58%
2018-12-13	5.03	5.03	4.59	4.65	14,503,435	-7.55%
2018-12-12	4.94	5.18	4.83	5.02	17,783,397	1.62%
2018-12-11	4.71	4.97	4.59	4.94	19,625,570	4.88%
2018-12-10	4.85	5.00	4.59	4.71	13,851,408	-2.89%
2018-12-09	4.71	5.05	4.62	4.86	17,862,646	3.18%
2018-12-08	4.53	4.81	4.38	4.70	16,534,323	3.75%
2018-12-07	4.92	4.96	4.19	4.53	24,895,395	-7.93%
2018-12-06	6.01	6.06	4.95	4.95	38,404,207	-17.64%
2018-12-05	5.92	6.59	5.78	5.98	61,589,926	1.01%
2018-12-04	5.11	6.29	5.11	5.88	39,059,359	15.07%
2018-12-03	5.25	5.28	5.00	5.11	12,193,045	-2.67%
2018-12-02	5.27	5.43	5.20	5.25	11,848,313	-0.38%
2018-12-01	5.09	5.42	5.01	5.29	12,291,155	3.93%
2018-11-30	5.37	5.43	4.95	5.08	10,699,024	-5.40%
2018-11-29	5.35	5.60	5.15	5.35	13,027,940	0.00%
2018-11-28	4.90	5.47	4.90	5.34	15,392,800	8.98%
2018-11-27	4.91	4.95	4.68	4.91	9,050,190	0.00%
2018-11-26	5.18	5.26	4.67	4.93	10,132,300	-4.83%
2018-11-25	5.09	5.28	4.44	5.18	12,236,300	1.77%
2018-11-24	5.56	5.67	4.72	5.12	11,938,900	-7.91%
2018-11-23	5.74	5.77	5.42	5.56	9,943,370	-3.14%
2018-11-22	6.21	6.23	5.76	5.76	9,885,300	-7.25%
2018-11-21	5.80	6.20	5.57	6.20	14,208,800	6.90%
2018-11-20	6.61	6.76	5.55	5.76	25,989,200	-12.86%
2018-11-19	8.00	8.01	6.60	6.63	21,567,100	-17.12%
2018-11-18	7.74	8.03	7.73	8.00	13,784,000	3.36%
2018-11-17	7.90	7.90	7.61	7.72	16,973,900	-2.28%
2018-11-16	8.18	8.21	7.80	7.88	18,869,500	-3.67%
2018-11-15	8.41	8.46	7.75	8.18	19,131,700	-2.73%
2018-11-14	9.22	9.23	8.14	8.41	19,518,100	-8.79%
2018-11-13	9.37	9.47	9.19	9.25	17,068,400	-1.28%
2018-11-12	9.49	9.52	9.27	9.36	19,452,700	-1.37%
2018-11-11	9.57	9.58	9.35	9.47	18,889,600	-1.04%
2018-11-10	9.55	9.64	9.51	9.56	18,550,600	0.10%
2018-11-09	9.64	9.67	9.49	9.55	18,859,800	-0.93%
2018-11-08	9.81	9.83	9.62	9.65	21,877,100	-1.63%
2018-11-07	9.80	9.88	9.77	9.82	23,433,700	0.20%
2018-11-06	9.71	9.78	9.62	9.78	24,810,200	0.72%
2018-11-05	9.59	9.77	9.58	9.67	21,103,300	0.83%
2018-11-04	9.53	9.74	9.49	9.63	24,079,700	1.05%
2018-11-03	9.59	9.63	9.49	9.53	19,663,500	-0.63%
2018-11-02	9.53	9.61	9.48	9.57	21,304,800	0.42%
2018-11-01	9.37	9.63	9.34	9.55	19,690,100	1.92%
2018-10-31	9.40	9.42	9.31	9.36	21,398,200	-0.43%
2018-10-30	9.40	9.47	9.35	9.39	24,305,700	-0.11%
2018-10-29	9.64	9.68	9.34	9.40	24,583,200	-2.49%
2018-10-28	9.67	9.71	9.59	9.67	24,760,500	0.00%
2018-10-27	9.70	9.73	9.63	9.65	22,943,000	-0.52%
2018-10-26	9.68	9.73	9.62	9.70	24,495,800	0.21%
2018-10-25	9.73	9.75	9.64	9.69	25,207,400	-0.41%
2018-10-24	9.78	9.82	9.71	9.75	26,652,600	-0.31%
2018-10-23	9.70	9.86	9.68	9.80	30,852,200	1.03%
2018-10-22	9.72	9.84	9.65	9.73	27,599,800	0.10%
2018-10-21	9.76	9.87	9.68	9.74	25,790,200	-0.20%
2018-10-20	9.76	9.79	9.68	9.75	23,972,200	-0.10%
2018-10-19	9.72	9.79	9.63	9.77	24,658,400	0.51%
2018-10-18	9.93	9.96	9.64	9.72	29,790,800	-2.11%
2018-10-17	10.03	10.03	9.82	9.90	35,325,400	-1.30%
2018-10-16	10.32	10.33	9.92	10.01	30,719,200	-3.00%
2018-10-15	9.48	10.44	9.42	10.32	52,331,400	8.86%
2018-10-14	9.55	9.64	9.47	9.50	22,974,000	-0.52%
2018-10-13	9.49	9.63	9.48	9.54	24,253,100	0.53%
2018-10-12	9.28	9.66	9.24	9.53	26,099,400	2.69%
2018-10-11	10.31	10.31	9.25	9.30	26,084,400	-9.80%
2018-10-10	10.36	10.40	10.21	10.33	26,141,100	-0.29%
2018-10-09	10.54	10.57	10.23	10.38	27,881,100	-1.52%
2018-10-08	10.53	10.63	10.46	10.51	31,932,700	-0.19%
2018-10-07	10.40	10.53	10.30	10.52	32,205,000	1.15%
2018-10-06	10.65	10.75	10.30	10.37	30,941,000	-2.63%
2018-10-05	10.25	10.72	10.24	10.64	40,756,200	3.80%
2018-10-04	10.29	10.39	10.22	10.26	32,534,900	-0.29%
2018-10-03	10.33	10.44	10.06	10.27	38,371,900	-0.58%
2018-10-02	9.94	10.61	9.88	10.36	41,386,000	4.23%
2018-10-01	10.01	10.05	9.88	9.94	25,138,500	-0.70%
2018-09-30	10.00	10.04	9.85	10.02	26,954,000	0.20%
2018-09-29	9.96	10.03	9.76	10.00	26,072,400	0.40%
2018-09-28	10.04	10.23	9.89	9.97	25,097,900	-0.70%
2018-09-27	9.74	10.08	9.67	10.03	26,966,900	2.98%
2018-09-26	9.78	9.90	9.59	9.74	18,370,400	-0.41%
2018-09-25	10.03	10.03	9.51	9.78	19,256,100	-2.49%
2018-09-24	10.29	10.32	9.94	10.04	19,223,700	-2.43%
2018-09-23	10.27	10.37	10.16	10.28	22,673,000	0.10%
2018-09-22	10.42	10.53	9.97	10.24	21,731,800	-1.73%
2018-09-21	10.06	10.44	9.96	10.41	35,228,200	3.48%
2018-09-20	9.63	10.10	9.60	10.07	27,983,700	4.57%
2018-09-19	9.56	9.78	9.31	9.62	22,684,800	0.63%
2018-09-18	9.39	9.64	9.28	9.54	23,016,100	1.60%
2018-09-17	9.95	10.01	9.32	9.41	22,370,800	-5.43%
2018-09-16	10.12	10.13	9.78	9.94	20,623,100	-1.78%
2018-09-15	9.90	10.20	9.90	10.11	27,281,100	2.12%
2018-09-14	9.64	10.09	9.55	9.93	26,124,800	3.01%
2018-09-13	9.22	9.69	9.22	9.60	24,817,100	4.12%
2018-09-12	9.39	9.48	9.04	9.21	21,323,500	-1.92%
2018-09-11	9.52	9.61	9.23	9.37	18,572,100	-1.58%
2018-09-10	9.58	9.71	9.37	9.52	12,427,900	-0.63%
2018-09-09	9.55	9.73	9.27	9.51	13,947,300	-0.42%
2018-09-08	10.03	10.19	9.41	9.52	15,053,100	-5.08%
2018-09-07	10.26	10.27	9.87	10.04	16,640,400	-2.14%
2018-09-06	10.05	10.30	9.62	10.28	23,466,000	2.29%
2018-09-05	11.41	11.54	10.09	10.09	29,308,300	-11.57%
2018-09-04	11.31	11.42	11.26	11.36	18,878,700	0.44%
2018-09-03	11.35	11.41	11.11	11.26	18,644,300	-0.79%
2018-09-02	11.43	11.46	11.14	11.30	21,757,400	-1.14%
2018-09-01	11.03	11.54	11.03	11.38	29,776,300	3.17%
2018-08-31	10.76	11.02	10.60	11.01	22,638,200	2.32%
2018-08-30	11.17	11.19	10.38	10.76	23,247,800	-3.67%
2018-08-29	11.47	11.47	10.91	11.17	33,530,600	-2.62%
2018-08-28	11.16	11.50	10.84	11.49	43,860,800	2.96%
2018-08-27	10.22	11.34	10.13	11.21	44,953,500	9.69%
2018-08-26	10.11	10.27	9.81	10.19	22,551,200	0.79%
2018-08-25	10.19	10.25	9.98	10.14	19,561,400	-0.49%
2018-08-24	9.76	10.23	9.56	10.23	22,814,900	4.82%
2018-08-23	9.50	9.72	9.40	9.72	17,327,500	2.32%
2018-08-22	9.74	10.20	9.26	9.54	23,929,500	-2.05%
2018-08-21	9.68	9.85	9.42	9.71	13,228,100	0.31%
2018-08-20	10.14	10.20	9.64	9.70	17,617,700	-4.34%
2018-08-19	9.92	10.30	9.75	10.16	21,218,500	2.42%
2018-08-18	10.78	10.97	9.54	9.91	27,803,700	-8.07%
2018-08-17	9.78	10.87	9.72	10.87	37,502,400	11.15%
2018-08-16	9.53	9.98	9.39	9.80	24,709,700	2.83%
2018-08-15	9.41	10.59	9.40	9.46	42,994,900	0.53%
2018-08-14	10.30	10.30	8.66	9.42	39,515,200	-8.54%
2018-08-13	11.77	11.95	10.18	10.23	34,827,100	-13.08%
2018-08-12	11.69	11.86	11.50	11.74	23,290,300	0.43%
2018-08-11	12.11	12.16	11.37	11.74	29,253,100	-3.06%
2018-08-10	12.77	12.82	11.81	12.13	37,026,400	-5.01%
2018-08-09	12.16	12.87	12.10	12.86	41,389,000	5.76%
2018-08-08	13.13	13.14	11.98	12.14	44,898,500	-7.54%
2018-08-07	13.66	13.91	13.13	13.15	45,119,500	-3.73%
2018-08-06	13.69	13.98	13.50	13.70	46,799,600	0.07%
2018-08-05	13.86	13.90	13.29	13.62	43,000,300	-1.73%
2018-08-04	14.11	14.46	13.57	13.84	60,865,200	-1.91%
2018-08-03	14.09	14.21	13.64	14.13	70,449,300	0.28%
2018-08-02	13.63	14.18	13.41	14.18	50,481,200	4.04%
2018-08-01	13.77	14.06	13.23	13.57	53,833,700	-1.45%
2018-07-31	13.21	14.06	13.04	13.78	66,537,000	4.31%
2018-07-30	13.95	13.95	13.07	13.22	35,991,600	-5.23%
2018-07-29	14.60	14.70	13.66	14.02	56,547,100	-3.97%
2018-07-28	14.03	14.87	13.72	14.60	75,159,904	4.06%
2018-07-27	13.39	14.03	13.06	13.92	66,040,700	3.96%
2018-07-26	12.92	13.55	12.91	13.40	61,881,400	3.72%
2018-07-25	12.09	13.47	12.08	12.94	72,083,200	7.03%
2018-07-24	12.02	12.25	11.65	12.15	46,762,700	1.08%
2018-07-23	12.14	12.34	11.91	12.02	28,137,700	-0.99%
2018-07-22	12.19	12.27	11.96	12.12	20,692,400	-0.57%
2018-07-21	12.07	12.46	11.90	12.19	28,726,700	0.99%
2018-07-20	12.92	12.97	11.89	12.07	40,466,000	-6.58%
2018-07-19	12.83	13.35	12.77	12.92	49,364,800	0.70%
2018-07-18	13.74	13.86	12.72	12.86	75,446,304	-6.40%
2018-07-17	13.36	13.89	12.87	13.71	74,443,200	2.62%
2018-07-16	12.31	13.39	12.20	13.24	47,198,600	7.55%
2018-07-15	12.09	12.40	12.02	12.29	26,346,900	1.65%
2018-07-14	12.19	12.27	11.97	12.10	21,534,200	-0.74%
2018-07-13	12.09	12.43	12.04	12.18	29,709,900	0.74%
2018-07-12	12.69	12.77	11.90	12.07	26,008,100	-4.89%
2018-07-11	12.82	12.89	12.25	12.70	38,867,700	-0.94%
2018-07-10	13.61	13.66	12.67	12.76	36,507,100	-6.25%
2018-07-09	14.04	14.09	13.63	13.66	36,874,000	-2.71%
2018-07-08	14.40	14.42	13.93	13.99	60,275,400	-2.85%
2018-07-07	13.54	14.40	13.43	14.40	79,974,896	6.35%
2018-07-06	13.98	13.99	13.28	13.53	33,466,000	-3.22%
2018-07-05	14.04	14.14	13.65	13.85	41,185,300	-1.35%
2018-07-04	14.23	14.33	13.91	14.01	37,043,700	-1.55%
2018-07-03	14.56	14.78	14.08	14.17	60,657,300	-2.68%
2018-07-02	14.40	14.82	14.06	14.57	55,614,000	1.18%
2018-07-01	14.68	14.69	14.14	14.40	38,434,400	-1.91%
2018-06-30	14.55	15.18	14.29	14.66	59,676,900	0.76%
2018-06-29	14.17	14.65	13.78	14.51	52,784,600	2.40%
2018-06-28	14.03	14.75	13.86	14.12	67,290,496	0.64%
2018-06-27	14.07	14.31	13.89	14.05	44,136,600	-0.14%
2018-06-26	14.93	14.99	13.87	14.12	37,503,400	-5.43%
2018-06-25	14.46	15.07	13.83	14.92	60,358,000	3.18%
2018-06-24	15.57	15.59	13.54	14.45	96,256,304	-7.19%
2018-06-23	15.60	16.06	15.36	15.55	70,431,104	-0.32%
2018-06-22	17.07	17.24	15.26	15.59	113,751,000	-8.67%
2018-06-21	16.07	17.27	15.92	17.05	122,980,000	6.10%
2018-06-20	16.76	16.86	15.74	16.06	65,190,300	-4.18%
2018-06-19	16.78	16.94	16.21	16.70	80,738,096	-0.48%
2018-06-18	16.62	17.19	16.22	16.88	106,776,000	1.56%
2018-06-17	15.78	17.23	15.76	16.58	107,346,000	5.07%
2018-06-16	14.94	15.98	14.94	15.81	81,354,704	5.82%
2018-06-15	14.88	15.65	14.69	15.05	79,159,296	1.14%
2018-06-14	14.64	15.03	14.14	14.90	80,329,504	1.78%
2018-06-13	15.30	15.72	14.03	14.59	97,415,904	-4.64%
2018-06-12	15.52	16.16	14.99	15.23	116,016,000	-1.87%
2018-06-11	14.14	15.38	13.79	15.38	83,039,696	8.77%
2018-06-10	15.93	15.93	13.59	14.18	79,288,200	-10.99%
2018-06-09	16.31	16.89	15.96	15.96	85,299,904	-2.15%
2018-06-08	16.35	16.63	15.83	16.27	94,394,600	-0.49%
2018-06-07	17.27	17.44	16.18	16.26	131,031,000	-5.85%
2018-06-06	15.60	17.36	15.35	17.25	157,806,000	10.58%
2018-06-05	14.25	15.67	14.21	15.60	101,474,000	9.47%
2018-06-04	14.68	14.68	13.67	14.26	58,219,100	-2.86%
2018-06-03	14.68	14.95	14.33	14.57	82,182,304	-0.75%
2018-06-02	14.32	14.85	14.01	14.68	87,983,000	2.51%
2018-06-01	14.25	14.41	13.79	14.24	80,342,200	-0.07%
2018-05-31	12.56	14.22	12.41	14.19	93,931,696	12.98%
2018-05-30	12.61	12.80	12.27	12.57	43,146,300	-0.32%
2018-05-29	11.96	12.68	11.77	12.57	48,807,700	5.10%
2018-05-28	12.60	12.75	11.70	11.89	33,398,400	-5.63%
2018-05-27	12.79	12.79	12.33	12.61	36,691,600	-1.41%
2018-05-26	12.96	13.20	12.70	12.76	43,258,400	-1.54%
2018-05-25	13.03	13.37	12.64	13.01	49,173,800	-0.15%
2018-05-24	12.61	13.19	12.20	13.00	54,410,900	3.09%
2018-05-23	13.85	13.93	12.33	12.63	68,215,200	-8.81%
2018-05-22	14.57	14.84	13.75	13.93	86,545,104	-4.39%
2018-05-21	14.13	14.79	13.82	14.72	97,367,296	4.18%
2018-05-20	14.35	14.37	13.69	14.12	95,390,200	-1.60%
2018-05-19	15.13	15.62	13.99	14.25	138,320,992	-5.82%
2018-05-18	12.36	16.22	12.05	15.14	243,260,992	22.49%
2018-05-17	12.32	12.97	12.27	12.47	54,251,500	1.22%
2018-05-16	12.56	12.57	11.95	12.26	35,233,200	-2.39%
2018-05-15	12.85	13.27	12.51	12.57	45,696,200	-2.18%
2018-05-14	13.16	13.17	12.36	12.87	49,317,700	-2.20%
2018-05-13	13.01	13.55	12.74	13.12	70,816,496	0.85%
2018-05-12	12.97	13.15	12.25	12.94	44,001,000	-0.23%
2018-05-11	13.88	14.09	12.59	12.99	57,027,500	-6.41%
2018-05-10	14.68	15.05	13.82	13.82	68,250,000	-5.86%
2018-05-09	13.52	14.81	13.08	14.66	99,046,304	8.43%
2018-05-08	13.70	13.92	13.15	13.53	57,865,500	-1.24%
2018-05-07	13.94	13.97	12.99	13.70	59,800,200	-1.72%
2018-05-06	14.36	14.80	13.68	13.94	74,731,600	-2.92%
2018-05-05	14.32	14.50	14.21	14.37	71,502,096	0.35%
2018-05-04	14.63	14.68	14.24	14.33	79,940,496	-2.05%
2018-05-03	14.44	14.78	14.21	14.65	104,726,000	1.45%
2018-05-02	14.17	14.41	13.94	14.41	80,730,304	1.69%
2018-05-01	14.31	14.31	13.61	14.16	75,433,904	-1.05%
2018-04-30	15.06	15.16	14.11	14.31	83,765,800	-4.98%
2018-04-29	15.16	15.40	14.56	15.06	105,495,000	-0.66%
2018-04-28	14.28	15.33	14.23	15.20	122,360,000	6.44%
2018-04-27	14.65	14.77	14.18	14.33	101,995,000	-2.18%
2018-04-26	13.35	14.71	13.25	14.65	127,788,000	9.74%
2018-04-25	15.21	15.93	13.05	13.29	144,820,992	-12.62%
2018-04-24	13.65	15.62	13.65	15.27	165,599,008	11.87%
2018-04-23	12.88	13.83	12.85	13.63	132,041,000	5.82%
2018-04-22	13.35	13.35	12.86	12.88	84,873,000	-3.52%
2018-04-21	12.57	13.67	12.44	13.38	141,582,000	6.44%
2018-04-20	12.35	12.72	11.93	12.58	86,036,096	1.86%
2018-04-19	12.26	12.43	12.04	12.35	78,661,696	0.73%
2018-04-18	11.79	12.39	11.53	12.28	90,015,104	4.16%
2018-04-17	12.23	12.46	11.67	11.77	77,537,400	-3.76%
2018-04-16	13.05	13.06	12.08	12.21	75,965,504	-6.44%
2018-04-15	13.30	13.58	12.92	13.06	115,373,000	-1.80%
2018-04-14	13.45	13.84	12.99	13.24	94,980,800	-1.56%
2018-04-13	13.15	13.76	12.75	13.54	148,215,008	2.97%
2018-04-12	12.42	12.95	11.91	12.95	133,239,000	4.27%
2018-04-11	12.04	12.23	11.78	12.23	92,759,696	1.58%
2018-04-10	11.91	12.40	11.85	12.04	87,608,200	1.09%
2018-04-09	12.12	12.55	11.61	11.87	80,643,696	-2.06%
2018-04-08	12.51	12.51	12.12	12.12	79,045,000	-3.12%
2018-04-07	12.27	12.63	12.27	12.46	87,924,896	1.55%
2018-04-06	12.49	12.64	12.04	12.26	81,989,696	-1.84%
2018-04-05	12.20	12.62	12.14	12.45	103,864,000	2.05%
2018-04-04	13.29	13.44	12.00	12.19	119,600,000	-8.28%
2018-04-03	12.64	13.95	12.33	13.36	141,287,008	5.70%
2018-04-02	11.07	12.65	11.02	12.62	116,071,000	14.00%
2018-04-01	11.15	11.30	10.38	11.07	87,918,096	-0.72%
2018-03-31	10.39	11.39	10.29	11.06	89,256,304	6.45%
2018-03-30	10.17	10.75	9.74	10.35	75,551,600	1.77%
2018-03-29	11.70	11.73	10.17	10.20	81,352,096	-12.82%
2018-03-28	11.52	12.25	11.39	11.64	92,931,200	1.04%
2018-03-27	12.12	12.23	10.88	11.51	102,579,000	-5.03%
2018-03-26	12.91	12.91	10.96	12.06	132,353,000	-6.58%
2018-03-25	13.14	14.23	12.57	12.78	189,518,000	-2.74%
2018-03-24	11.71	14.84	11.60	13.09	255,358,000	11.78%
2018-03-23	10.05	11.98	9.54	11.74	157,246,000	16.82%
2018-03-22	10.03	10.91	9.57	10.07	112,305,000	0.40%
2018-03-21	9.17	10.29	9.08	9.98	131,761,000	8.83%
2018-03-20	8.99	9.24	8.66	9.16	96,919,504	1.89%
2018-03-19	9.09	9.26	8.50	8.99	97,938,896	-1.10%
2018-03-18	8.96	8.96	7.86	8.95	94,840,304	-0.11%
2018-03-17	9.20	9.50	8.66	8.99	94,679,904	-2.28%
2018-03-16	9.13	9.39	8.64	9.11	97,626,000	-0.22%
2018-03-15	8.94	9.40	8.42	9.10	104,531,000	1.79%
2018-03-14	10.13	10.67	8.55	8.96	124,112,000	-11.55%
2018-03-13	8.00	11.00	7.90	10.12	216,111,008	26.50%
2018-03-12	8.30	8.55	7.74	8.04	51,188,100	-3.13%
2018-03-11	7.65	8.42	7.38	8.27	45,451,700	8.10%
2018-03-10	8.27	8.35	7.63	7.67	41,645,000	-7.26%
2018-03-09	8.26	8.33	7.17	8.31	46,893,300	0.61%
2018-03-08	9.04	9.14	8.12	8.31	48,535,100	-8.08%
2018-03-07	9.40	10.13	8.24	9.03	79,740,800	-3.94%
2018-03-06	10.15	10.15	9.15	9.38	38,182,600	-7.59%
2018-03-05	10.40	10.44	10.10	10.11	38,605,100	-2.79%
2018-03-04	10.21	10.39	9.90	10.35	37,886,900	1.37%
2018-03-03	10.29	10.45	10.13	10.22	40,001,900	-0.68%
2018-03-02	10.46	10.54	10.14	10.22	46,449,100	-2.29%
2018-03-01	10.45	10.67	10.33	10.51	72,474,200	0.57%
2018-02-28	10.69	11.18	10.39	10.44	69,036,400	-2.34%
2018-02-27	9.97	11.10	9.82	10.66	97,184,400	6.92%
2018-02-26	9.37	10.06	9.13	9.90	53,540,300	5.66%
2018-02-25	9.15	9.49	8.94	9.35	43,814,500	2.19%
2018-02-24	9.69	9.84	8.78	9.14	48,709,200	-5.68%
2018-02-23	8.87	9.73	8.66	9.69	53,626,800	9.24%
2018-02-22	9.40	9.81	8.71	8.90	47,216,100	-5.32%
2018-02-21	9.88	10.19	9.15	9.38	55,087,600	-5.06%
2018-02-20	11.09	11.19	9.79	9.90	66,512,400	-10.73%
2018-02-19	10.67	11.19	10.65	11.08	54,898,800	3.84%
2018-02-18	11.69	11.70	10.68	10.70	62,044,700	-8.47%
2018-02-17	11.08	11.87	10.95	11.69	76,093,504	5.51%
2018-02-16	10.91	11.20	10.43	11.20	71,131,800	2.66%
2018-02-15	10.39	11.28	10.10	10.93	108,962,000	5.20%
2018-02-14	9.02	10.65	8.99	10.40	68,781,600	15.30%
2018-02-13	9.32	9.35	8.77	8.99	41,593,400	-3.54%
2018-02-12	8.71	9.40	8.71	9.32	50,792,600	7.00%
2018-02-11	9.20	9.35	8.14	8.70	68,554,600	-5.43%
2018-02-10	9.73	10.36	8.85	9.26	80,123,200	-4.83%
2018-02-09	8.61	9.89	8.34	9.73	9,284	13.01%
2018-02-08	8.09	8.72	8.09	8.60	82,496,000	6.30%
2018-02-07	8.32	9.22	7.35	8.10	77,970,304	-2.64%
2018-02-06	6.81	8.56	5.59	8.29	97,189,904	21.73%
2018-02-05	8.43	8.55	6.13	6.71	55,276,900	-20.40%
2018-02-04	9.75	9.75	8.10	8.46	49,990,000	-13.23%
2018-02-03	9.70	10.27	8.61	9.75	56,556,200	0.52%
2018-02-02	9.41	10.46	7.22	9.65	91,468,200	2.55%
2018-02-01	11.18	11.39	8.71	9.52	82,984,200	-14.85%
2018-01-31	11.27	11.41	10.57	11.15	50,435,000	-1.06%
2018-01-30	12.77	12.77	11.06	11.25	59,389,600	-11.90%
2018-01-29	13.55	13.67	12.68	12.76	71,294,304	-5.83%
2018-01-28	13.30	13.81	13.20	13.54	93,871,104	1.80%
2018-01-27	13.23	13.44	12.89	13.25	84,009,400	0.15%
2018-01-26	13.21	13.59	12.29	13.22	113,429,000	0.08%
2018-01-25	13.76	14.14	13.06	13.23	105,648,000	-3.85%
2018-01-24	13.19	14.19	12.79	13.63	105,736,000	3.34%
2018-01-23	13.00	13.96	11.78	13.09	91,706,200	0.69%
2018-01-22	14.20	14.45	11.91	13.01	138,026,000	-8.38%
2018-01-21	16.25	16.25	13.36	14.07	141,562,000	-13.42%
2018-01-20	15.03	16.65	15.03	16.19	156,744,992	7.72%
2018-01-19	14.31	15.64	13.99	14.94	139,882,000	4.40%
2018-01-18	14.25	15.96	13.51	14.28	204,899,008	0.21%
2018-01-17	13.62	15.54	9.66	14.20	299,411,008	4.26%
2018-01-16	19.63	19.63	10.44	13.89	399,951,008	-29.24%
2018-01-15	20.80	23.60	19.33	19.56	244,154,000	-5.96%
2018-01-14	22.25	22.25	19.14	20.78	129,239,000	-6.61%
2018-01-13	22.35	23.67	21.37	22.17	181,676,000	-0.81%
2018-01-12	21.48	24.91	19.93	22.32	387,537,984	3.91%
2018-01-11	17.57	23.15	15.29	21.04	389,228,000	19.75%
2018-01-10	17.71	17.71	15.17	17.39	146,582,000	-1.81%
2018-01-09	18.17	20.32	16.80	17.41	194,750,000	-4.18%
2018-01-08	18.65	19.22	15.35	18.26	296,617,984	-2.09%
2018-01-07	22.77	22.77	18.24	18.66	258,050,000	-18.05%
2018-01-06	14.87	23.51	14.82	22.76	637,020,992	53.06%
2018-01-05	9.15	16.72	9.09	14.92	341,504,992	63.06%
2018-01-04	9.45	9.54	8.85	9.21	158,819,008	-2.54%
2018-01-03	8.77	9.58	8.53	9.54	108,852,000	8.78%
2018-01-02	8.46	9.12	8.22	8.84	104,789,000	4.49%
2018-01-01	8.63	8.70	7.96	8.41	66,422,800	-2.55%

历史价格表

概况