BNB · 2019

BNB2019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…

2019年高低

H ¥267.24 / $39.5700 (2019-06-22)

L ¥37.0767 / $5.4900 (2019-01-13)

2019年涨跌 / 成交

涨跌 121.81%

成交 828.13亿美元

BNB交易平台

欧易 OKX 币安 Binance 火币 HTX

BNB2019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
2019-12-31	13.95	14.10	13.65	13.73	166,278,254	-1.58%
2019-12-30	14.16	14.47	13.92	13.95	187,275,635	-1.48%
2019-12-29	13.70	14.23	13.65	14.15	225,354,585	3.28%
2019-12-28	13.35	13.79	13.33	13.71	197,525,901	2.70%
2019-12-27	13.21	13.44	13.12	13.36	164,413,385	1.14%
2019-12-26	13.18	13.52	13.16	13.21	157,660,620	0.23%
2019-12-25	13.46	13.48	13.07	13.17	152,718,120	-2.15%
2019-12-24	13.38	13.77	13.33	13.44	177,372,409	0.45%
2019-12-23	13.81	14.00	13.31	13.37	159,105,887	-3.19%
2019-12-22	13.39	13.85	13.37	13.84	204,111,890	3.36%
2019-12-21	13.57	13.58	13.33	13.38	192,827,533	-1.40%
2019-12-20	13.46	13.59	13.23	13.57	203,861,105	0.82%
2019-12-19	13.57	13.78	12.97	13.45	174,965,245	-0.88%
2019-12-18	12.38	13.61	12.29	13.54	234,697,405	9.37%
2019-12-17	13.56	13.58	12.18	12.39	186,995,962	-8.63%
2019-12-16	14.49	14.53	13.46	13.56	178,952,097	-6.42%
2019-12-15	14.51	14.57	14.19	14.49	167,670,329	-0.14%
2019-12-14	14.88	15.01	14.37	14.51	173,092,733	-2.49%
2019-12-13	14.82	15.00	14.74	14.88	177,476,227	0.40%
2019-12-12	14.82	14.90	14.56	14.82	165,964,330	0.00%
2019-12-11	14.95	15.12	14.71	14.82	170,909,631	-0.87%
2019-12-10	15.44	15.47	14.78	14.96	192,615,787	-3.11%
2019-12-09	15.67	15.85	15.35	15.45	209,955,476	-1.40%
2019-12-08	15.66	15.85	15.51	15.67	223,721,643	0.06%
2019-12-07	15.70	15.85	15.63	15.67	242,693,199	-0.19%
2019-12-06	15.77	15.86	15.45	15.71	236,694,082	-0.38%
2019-12-05	15.26	16.08	14.95	15.76	255,410,908	3.28%
2019-12-04	15.35	15.69	15.01	15.28	237,605,471	-0.46%
2019-12-03	15.19	15.55	15.05	15.31	219,927,266	0.79%
2019-12-02	15.51	15.71	15.15	15.19	200,809,249	-2.06%
2019-12-01	15.74	15.74	15.05	15.50	203,268,417	-1.52%
2019-11-30	16.26	16.37	15.54	15.72	213,428,131	-3.32%
2019-11-29	15.68	16.34	15.65	16.27	250,074,235	3.76%
2019-11-28	16.10	16.23	15.65	15.68	194,516,396	-2.61%
2019-11-27	15.49	16.20	14.94	16.10	255,021,618	3.94%
2019-11-26	15.27	15.86	15.23	15.53	205,893,351	1.70%
2019-11-25	15.29	15.74	14.20	15.27	242,510,343	-0.13%
2019-11-24	16.40	16.49	15.28	15.28	232,363,837	-6.83%
2019-11-23	15.58	16.47	15.15	16.42	255,961,052	5.39%
2019-11-22	16.84	17.27	14.69	15.58	341,456,274	-7.48%
2019-11-21	18.16	18.19	16.62	16.84	228,429,806	-7.27%
2019-11-20	18.71	18.93	17.85	18.17	210,091,849	-2.89%
2019-11-19	19.31	19.63	18.38	18.70	206,923,366	-3.16%
2019-11-18	20.34	20.43	18.94	19.32	224,380,017	-5.01%
2019-11-17	20.28	20.62	20.03	20.26	224,982,344	-0.10%
2019-11-16	20.32	20.63	20.09	20.28	211,016,746	-0.20%
2019-11-15	21.24	21.29	20.18	20.32	225,530,775	-4.33%
2019-11-14	21.28	21.51	20.97	21.26	237,992,230	-0.09%
2019-11-13	20.87	21.64	20.71	21.25	252,296,146	1.82%
2019-11-12	20.14	20.86	20.09	20.86	227,650,068	3.57%
2019-11-11	20.48	20.64	19.92	20.13	209,454,454	-1.71%
2019-11-10	19.73	20.63	19.73	20.48	239,714,468	3.80%
2019-11-09	19.68	19.98	19.60	19.74	176,812,608	0.30%
2019-11-08	20.69	20.69	19.47	19.69	184,596,047	-4.83%
2019-11-07	20.81	20.96	20.25	20.65	222,003,636	-0.77%
2019-11-06	20.72	20.92	20.28	20.82	241,489,968	0.48%
2019-11-05	20.74	20.92	20.45	20.72	263,685,442	-0.10%
2019-11-04	20.23	20.92	20.18	20.74	296,502,530	2.52%
2019-11-03	20.27	20.43	19.89	20.21	257,571,666	-0.30%
2019-11-02	20.02	20.40	19.86	20.27	273,890,078	1.25%
2019-11-01	19.99	20.06	19.78	20.02	198,377,285	0.15%
2019-10-31	20.10	20.40	19.54	20.00	250,225,840	-0.50%
2019-10-30	20.49	20.58	19.23	20.09	250,293,832	-1.95%
2019-10-29	19.81	20.92	19.70	20.48	317,609,149	3.38%
2019-10-28	19.34	20.90	19.31	19.76	337,867,337	2.17%
2019-10-27	18.89	19.59	18.57	19.35	292,948,855	2.44%
2019-10-26	18.63	19.78	18.18	18.89	292,124,012	1.40%
2019-10-25	17.07	18.91	16.48	18.62	344,418,868	9.08%
2019-10-24	16.71	17.16	16.49	16.89	200,253,301	1.08%
2019-10-23	18.20	18.30	16.42	16.71	201,092,098	-8.19%
2019-10-22	18.30	18.80	18.17	18.20	234,929,207	-0.55%
2019-10-21	18.46	18.51	18.06	18.31	188,130,463	-0.81%
2019-10-20	18.29	18.57	17.88	18.44	225,458,859	0.82%
2019-10-19	18.25	18.51	17.97	18.29	211,728,668	0.22%
2019-10-18	18.58	18.75	17.81	18.25	208,244,557	-1.78%
2019-10-17	17.84	18.76	17.71	18.57	250,474,298	4.09%
2019-10-16	18.52	18.60	17.52	17.84	229,668,087	-3.67%
2019-10-15	18.43	19.15	18.20	18.54	325,479,444	0.60%
2019-10-14	18.31	18.62	17.95	18.46	246,674,814	0.82%
2019-10-13	17.26	18.76	17.18	18.31	275,090,600	6.08%
2019-10-12	16.71	17.51	16.69	17.28	228,500,831	3.41%
2019-10-11	17.57	17.63	16.71	16.71	194,750,430	-4.89%
2019-10-10	17.80	17.95	17.13	17.57	236,960,467	-1.29%
2019-10-09	16.11	17.97	16.01	17.81	295,619,363	10.55%
2019-10-08	16.14	16.35	15.89	16.11	135,346,905	-0.19%
2019-10-07	15.34	16.19	15.19	16.13	147,393,768	5.15%
2019-10-06	15.72	15.75	15.26	15.35	116,659,103	-2.35%
2019-10-05	15.75	15.80	15.47	15.72	123,665,932	-0.19%
2019-10-04	15.72	15.90	15.50	15.76	121,510,968	0.25%
2019-10-03	15.95	16.01	15.43	15.73	117,720,712	-1.38%
2019-10-02	15.91	15.97	15.67	15.95	106,103,588	0.25%
2019-10-01	15.88	16.29	15.78	15.90	125,165,661	0.13%
2019-09-30	15.31	15.87	14.87	15.86	124,329,060	3.59%
2019-09-29	15.85	15.92	15.14	15.31	109,712,932	-3.41%
2019-09-28	15.79	15.96	15.56	15.85	123,900,187	0.38%
2019-09-27	15.46	15.82	14.93	15.79	139,548,410	2.13%
2019-09-26	16.26	16.59	14.84	15.46	157,594,803	-4.92%
2019-09-25	16.06	16.60	15.20	16.26	179,697,117	1.25%
2019-09-24	19.48	19.63	15.98	16.07	229,488,109	-17.51%
2019-09-23	20.53	20.53	19.47	19.49	146,934,616	-5.07%
2019-09-22	21.09	21.09	20.26	20.53	153,747,684	-2.66%
2019-09-21	21.38	21.54	20.99	21.08	175,114,438	-1.40%
2019-09-20	21.63	21.64	21.09	21.37	198,988,737	-1.20%
2019-09-19	22.24	22.49	20.63	21.61	249,524,458	-2.83%
2019-09-18	21.01	22.90	21.01	22.26	369,440,814	5.95%
2019-09-17	20.40	21.36	20.28	21.01	209,209,108	2.99%
2019-09-16	20.60	20.97	20.20	20.40	143,466,438	-0.97%
2019-09-15	21.07	21.13	20.60	20.60	151,856,190	-2.23%
2019-09-14	20.90	21.20	20.88	21.07	163,028,906	0.81%
2019-09-13	20.93	21.31	20.64	20.89	171,327,680	-0.19%
2019-09-12	20.89	21.03	19.96	20.92	202,313,591	0.14%
2019-09-11	21.91	22.04	20.77	20.90	147,044,919	-4.61%
2019-09-10	22.29	22.41	21.63	21.91	139,754,246	-1.70%
2019-09-09	22.57	22.65	21.98	22.29	155,543,678	-1.24%
2019-09-08	22.57	22.83	22.38	22.56	175,027,324	-0.04%
2019-09-07	22.14	22.67	22.07	22.55	203,280,778	1.85%
2019-09-06	22.76	23.42	21.82	22.15	240,129,733	-2.68%
2019-09-05	21.82	23.54	21.57	22.76	259,054,353	4.31%
2019-09-04	22.53	22.67	21.67	21.80	148,909,991	-3.24%
2019-09-03	22.76	22.93	22.37	22.51	181,166,381	-1.10%
2019-09-02	21.57	22.89	21.20	22.77	237,417,710	5.56%
2019-09-01	21.26	21.78	21.17	21.57	173,772,205	1.46%
2019-08-31	22.21	22.44	21.19	21.27	167,589,166	-4.23%
2019-08-30	21.89	22.62	21.64	22.22	196,253,457	1.51%
2019-08-29	23.69	23.69	21.82	21.89	200,824,073	-7.60%
2019-08-28	25.70	26.02	23.69	23.70	206,092,745	-7.78%
2019-08-27	26.12	26.15	25.10	25.69	196,715,449	-1.65%
2019-08-26	26.14	27.08	25.86	26.11	277,691,463	-0.11%
2019-08-25	26.49	26.53	25.87	26.13	165,296,408	-1.36%
2019-08-24	27.16	27.16	26.23	26.50	164,452,279	-2.43%
2019-08-23	27.09	27.39	26.85	27.17	195,437,616	0.30%
2019-08-22	26.99	27.45	26.43	27.09	193,368,566	0.37%
2019-08-21	28.17	28.17	26.59	26.99	198,468,093	-4.19%
2019-08-20	28.81	28.81	28.06	28.17	209,875,661	-2.22%
2019-08-19	27.95	29.06	27.82	28.81	259,250,527	3.08%
2019-08-18	27.49	28.10	27.18	27.93	229,491,438	1.60%
2019-08-17	27.65	27.94	27.14	27.48	196,083,314	-0.61%
2019-08-16	28.06	28.08	26.90	27.64	203,654,965	-1.50%
2019-08-15	27.10	28.18	26.70	28.04	248,072,109	3.47%
2019-08-14	29.46	29.47	27.10	27.11	227,534,067	-7.98%
2019-08-13	30.17	30.36	29.27	29.47	241,841,209	-2.32%
2019-08-12	30.08	30.48	29.85	30.17	278,357,603	0.30%
2019-08-11	29.68	30.29	29.51	30.06	263,951,565	1.28%
2019-08-10	29.94	30.05	29.17	29.68	248,736,115	-0.87%
2019-08-09	30.87	31.18	29.91	29.96	222,912,268	-2.95%
2019-08-08	29.37	31.30	29.03	30.83	404,379,079	4.97%
2019-08-07	27.64	29.61	27.44	29.35	314,659,493	6.19%
2019-08-06	28.04	28.43	27.35	27.64	192,614,971	-1.43%
2019-08-05	27.54	28.33	27.50	28.01	183,750,146	1.71%
2019-08-04	27.88	28.07	27.36	27.56	136,844,756	-1.15%
2019-08-03	28.08	28.43	27.74	27.89	153,702,445	-0.68%
2019-08-02	28.78	28.78	27.82	28.04	197,026,849	-2.57%
2019-08-01	27.62	28.82	27.57	28.77	287,326,494	4.16%
2019-07-31	26.96	27.76	26.94	27.64	202,950,576	2.52%
2019-07-30	27.22	27.23	26.59	26.94	148,410,035	-1.03%
2019-07-29	27.81	27.88	27.04	27.20	146,207,597	-2.19%
2019-07-28	27.90	27.93	26.97	27.84	163,990,878	-0.22%
2019-07-27	28.98	29.36	27.58	27.89	191,655,093	-3.76%
2019-07-26	28.99	29.15	28.54	28.98	231,263,489	-0.03%
2019-07-25	29.13	29.55	28.70	29.00	248,126,220	-0.45%
2019-07-24	29.58	29.63	28.21	29.16	265,315,497	-1.42%
2019-07-23	30.64	30.76	29.26	29.59	324,109,274	-3.43%
2019-07-22	30.54	32.11	29.81	30.63	416,965,642	0.29%
2019-07-21	30.92	31.31	29.64	30.52	285,097,790	-1.29%
2019-07-20	29.09	31.19	29.07	30.87	367,891,866	6.12%
2019-07-19	28.92	29.78	28.42	29.08	483,963,124	0.55%
2019-07-18	27.26	29.16	26.94	28.92	711,895,799	6.09%
2019-07-17	25.52	27.95	24.90	27.22	572,389,805	6.66%
2019-07-16	28.38	29.30	25.50	25.53	439,515,318	-10.04%
2019-07-15	28.93	29.01	27.25	28.39	384,045,964	-1.87%
2019-07-14	31.55	31.65	28.85	28.92	299,523,499	-8.34%
2019-07-13	31.71	32.39	30.51	31.51	273,938,894	-0.63%
2019-07-12	29.65	32.21	29.34	31.69	417,842,730	6.88%
2019-07-11	31.50	31.80	28.91	29.64	251,161,946	-5.90%
2019-07-10	32.70	32.97	30.96	31.48	270,511,687	-3.73%
2019-07-09	33.47	33.95	32.53	32.71	210,904,382	-2.27%
2019-07-08	33.26	34.25	33.10	33.47	257,698,795	0.63%
2019-07-07	32.52	33.49	32.45	33.24	198,859,381	2.21%
2019-07-06	32.71	33.32	32.48	32.53	187,247,411	-0.55%
2019-07-05	33.00	33.64	32.45	32.71	232,575,484	-0.88%
2019-07-04	32.69	34.31	32.38	32.89	348,186,707	0.61%
2019-07-03	32.03	33.09	31.80	32.67	248,895,676	2.00%
2019-07-02	32.92	33.46	30.88	32.01	348,029,977	-2.76%
2019-07-01	32.44	33.93	31.69	32.92	290,190,904	1.48%
2019-06-30	35.40	35.40	32.44	32.44	286,632,252	-8.36%
2019-06-29	34.59	35.53	33.28	35.36	369,705,514	2.23%
2019-06-28	33.87	34.77	33.38	34.55	337,534,352	2.01%
2019-06-27	35.73	35.83	32.76	33.82	375,392,572	-5.35%
2019-06-26	36.01	37.73	34.35	35.70	444,226,052	-0.86%
2019-06-25	37.39	37.39	35.77	36.01	293,163,090	-3.69%
2019-06-24	37.13	37.63	35.94	37.43	329,001,838	0.81%
2019-06-23	37.83	38.34	37.03	37.13	369,969,675	-1.85%
2019-06-22	38.81	39.57	37.54	37.80	428,828,573	-2.60%
2019-06-21	36.69	38.89	36.34	38.82	438,604,247	5.81%
2019-06-20	35.30	36.99	34.51	36.73	636,578,809	4.05%
2019-06-19	34.36	35.68	34.36	35.29	509,791,358	2.71%
2019-06-18	33.93	35.11	33.88	34.34	484,975,596	1.21%
2019-06-17	32.39	34.20	32.38	33.92	439,337,220	4.72%
2019-06-16	32.83	33.38	32.12	32.40	389,404,410	-1.31%
2019-06-15	33.06	33.96	32.37	32.83	489,033,316	-0.70%
2019-06-14	35.13	35.27	30.94	33.08	737,850,145	-5.84%
2019-06-13	34.60	36.00	34.35	35.14	512,885,462	1.56%
2019-06-12	32.29	34.77	32.19	34.69	547,786,335	7.43%
2019-06-11	32.07	32.32	31.40	32.26	393,897,651	0.59%
2019-06-10	30.55	32.13	30.19	32.06	459,590,416	4.94%
2019-06-09	32.06	32.15	30.49	30.56	336,574,887	-4.68%
2019-06-08	31.61	32.29	31.43	32.07	428,041,268	1.46%
2019-06-07	31.47	32.18	31.34	31.59	342,881,981	0.38%
2019-06-06	30.99	32.12	30.22	31.48	416,584,078	1.58%
2019-06-05	29.42	31.18	29.26	31.01	464,095,694	5.40%
2019-06-04	31.38	31.42	29.18	29.38	421,064,886	-6.37%
2019-06-03	33.19	33.20	31.20	31.39	417,996,141	-5.42%
2019-06-02	33.01	33.76	32.63	33.17	461,362,658	0.48%
2019-06-01	32.75	33.76	32.54	33.01	572,703,757	0.79%
2019-05-31	32.29	32.75	31.38	32.75	503,989,734	1.42%
2019-05-30	33.78	35.50	31.48	32.29	517,229,671	-4.41%
2019-05-29	33.35	33.88	31.91	33.74	564,894,524	1.17%
2019-05-28	33.71	34.64	32.89	33.36	516,116,377	-1.04%
2019-05-27	34.06	35.29	33.27	33.68	598,117,911	-1.12%
2019-05-26	35.05	35.08	33.23	34.10	611,208,604	-2.71%
2019-05-25	33.84	35.33	33.56	35.05	637,380,073	3.58%
2019-05-24	31.53	34.35	31.29	33.84	648,459,287	7.33%
2019-05-23	31.36	32.20	30.45	31.52	536,619,660	0.51%
2019-05-22	32.03	32.22	30.98	31.42	534,057,314	-1.90%
2019-05-21	29.31	32.43	28.35	32.01	742,382,920	9.21%
2019-05-20	29.40	29.43	28.04	29.31	457,260,435	-0.31%
2019-05-19	28.37	29.92	27.16	29.41	494,423,260	3.67%
2019-05-18	25.68	28.42	25.28	28.40	470,683,583	10.59%
2019-05-17	26.32	26.61	23.49	25.68	398,169,924	-2.43%
2019-05-16	26.79	27.65	25.45	26.33	368,906,500	-1.72%
2019-05-15	23.65	27.14	23.61	26.89	357,899,657	13.70%
2019-05-14	23.89	24.48	22.94	23.63	328,207,185	-1.09%
2019-05-13	20.83	24.53	20.75	23.81	404,049,210	14.31%
2019-05-12	21.08	21.47	20.33	20.83	239,206,084	-1.19%
2019-05-11	19.60	21.94	19.08	21.05	298,063,616	7.40%
2019-05-10	18.80	20.01	18.47	19.60	209,097,573	4.26%
2019-05-09	20.75	20.89	18.66	18.83	204,395,709	-9.25%
2019-05-08	20.78	21.35	19.80	20.75	247,852,849	-0.14%
2019-05-07	22.19	22.47	20.66	20.86	171,922,295	-5.99%
2019-05-06	23.02	23.02	21.62	22.21	175,856,220	-3.52%
2019-05-05	22.89	23.09	22.64	23.02	171,107,466	0.57%
2019-05-04	23.75	23.77	22.55	22.88	193,177,736	-3.66%
2019-05-03	23.58	23.93	23.13	23.75	218,859,579	0.72%
2019-05-02	21.95	23.96	21.83	23.59	228,233,321	7.47%
2019-05-01	22.13	22.22	21.64	21.95	180,070,221	-0.81%
2019-04-30	21.70	22.35	21.43	22.13	190,326,179	1.98%
2019-04-29	22.90	22.93	21.32	21.71	201,243,334	-5.20%
2019-04-28	22.35	23.04	22.30	22.90	222,693,167	2.46%
2019-04-27	22.87	22.95	22.26	22.34	205,615,716	-2.32%
2019-04-26	22.29	23.46	21.64	22.87	253,113,255	2.60%
2019-04-25	23.10	23.53	21.54	22.24	244,068,802	-3.72%
2019-04-24	22.85	23.17	21.41	23.13	259,839,247	1.23%
2019-04-23	23.91	24.75	22.69	22.88	264,898,474	-4.31%
2019-04-22	24.19	24.70	23.40	23.91	254,544,860	-1.16%
2019-04-21	24.99	24.99	22.79	24.19	281,288,778	-3.20%
2019-04-20	24.52	25.53	23.96	25.01	311,312,466	2.00%
2019-04-19	22.03	24.80	21.32	24.48	397,681,147	11.12%
2019-04-18	19.59	22.08	19.54	22.04	376,729,341	12.51%
2019-04-17	19.83	19.89	19.43	19.60	186,563,033	-1.16%
2019-04-16	19.39	19.86	18.79	19.83	174,830,782	2.27%
2019-04-15	19.49	19.90	18.89	19.40	176,699,111	-0.46%
2019-04-14	18.71	20.01	18.53	19.49	189,084,742	4.17%
2019-04-13	18.44	18.72	18.15	18.72	167,393,154	1.52%
2019-04-12	17.69	18.63	16.81	18.43	171,773,154	4.18%
2019-04-11	18.28	18.29	16.59	17.70	159,364,357	-3.17%
2019-04-10	18.43	18.69	18.12	18.25	180,291,307	-0.98%
2019-04-09	18.11	18.64	17.32	18.44	203,380,139	1.82%
2019-04-08	19.08	19.09	18.07	18.11	178,255,322	-5.08%
2019-04-07	19.11	19.27	18.91	19.11	149,525,473	0.00%
2019-04-06	19.46	19.47	18.89	19.12	155,317,547	-1.75%
2019-04-05	19.14	19.53	18.94	19.45	181,774,781	1.62%
2019-04-04	18.74	19.55	18.45	19.14	214,630,296	2.13%
2019-04-03	19.80	20.07	18.43	18.75	254,862,222	-5.30%
2019-04-02	17.96	19.92	17.69	19.79	264,406,306	10.19%
2019-04-01	17.41	18.06	17.29	17.95	202,977,286	3.10%
2019-03-31	16.93	17.57	16.77	17.40	199,990,283	2.78%
2019-03-30	16.49	17.24	16.07	16.93	182,021,376	2.67%
2019-03-29	16.80	16.90	16.45	16.51	172,002,338	-1.73%
2019-03-28	16.78	16.91	16.61	16.81	189,454,288	0.18%
2019-03-27	16.29	16.96	16.05	16.78	202,275,822	3.01%
2019-03-26	16.76	16.83	15.78	16.34	186,112,032	-2.51%
2019-03-25	17.25	17.42	16.22	16.84	199,413,830	-2.38%
2019-03-24	15.24	17.38	14.92	17.29	314,554,203	13.45%
2019-03-23	15.25	15.55	15.10	15.24	143,128,548	-0.07%
2019-03-22	14.50	15.32	14.39	15.27	149,753,510	5.31%
2019-03-21	15.28	15.45	14.34	14.52	152,779,939	-4.97%
2019-03-20	15.69	15.72	15.18	15.28	136,054,765	-2.61%
2019-03-19	15.68	16.01	15.41	15.69	216,950,178	0.06%
2019-03-18	15.75	15.94	15.40	15.68	132,882,167	-0.44%
2019-03-17	16.09	16.10	15.68	15.76	131,687,083	-2.05%
2019-03-16	15.05	16.16	15.02	16.12	143,423,670	7.11%
2019-03-15	15.03	15.30	15.01	15.08	124,146,334	0.33%
2019-03-14	15.12	15.23	14.75	15.05	137,039,682	-0.46%
2019-03-13	15.43	15.45	15.10	15.12	145,402,739	-2.01%
2019-03-12	14.50	15.51	14.32	15.41	169,525,508	6.28%
2019-03-11	14.50	14.97	14.22	14.51	152,327,295	0.07%
2019-03-10	14.57	14.60	14.07	14.49	140,866,074	-0.55%
2019-03-09	14.28	14.95	14.11	14.57	160,640,089	2.03%
2019-03-08	15.23	15.32	13.76	14.37	227,303,083	-5.65%
2019-03-07	14.53	15.65	14.44	15.15	236,520,320	4.27%
2019-03-06	13.75	14.56	13.11	14.52	191,016,822	5.60%
2019-03-05	11.52	13.84	11.52	13.81	237,026,335	19.88%
2019-03-04	11.54	11.60	11.07	11.55	89,421,231	0.09%
2019-03-03	11.85	11.96	11.35	11.54	89,868,246	-2.62%
2019-03-02	11.38	11.92	10.96	11.87	120,807,894	4.31%
2019-03-01	10.36	11.61	10.33	11.39	117,838,677	9.94%
2019-02-28	9.91	10.55	9.89	10.37	100,626,963	4.64%
2019-02-27	9.52	10.12	9.44	9.90	93,800,328	3.99%
2019-02-26	9.82	9.87	9.45	9.52	88,437,694	-3.05%
2019-02-25	10.07	10.29	9.54	9.84	146,043,498	-2.28%
2019-02-24	10.80	11.09	9.62	10.11	113,588,899	-6.39%
2019-02-23	10.82	10.87	10.46	10.78	81,628,102	-0.37%
2019-02-22	10.45	10.99	10.43	10.84	82,256,314	3.73%
2019-02-21	10.99	10.99	10.23	10.49	85,754,656	-4.55%
2019-02-20	10.52	11.32	10.52	10.97	118,033,473	4.28%
2019-02-19	9.65	11.11	9.58	10.56	128,091,178	9.43%
2019-02-18	9.22	9.74	9.18	9.63	79,003,060	4.45%
2019-02-17	9.13	9.22	8.92	9.22	66,977,126	0.99%
2019-02-16	9.32	9.34	9.08	9.13	65,705,040	-2.04%
2019-02-15	8.82	9.51	8.78	9.27	83,961,438	5.10%
2019-02-14	8.93	9.07	8.46	8.78	72,389,547	-1.68%
2019-02-13	9.33	9.33	8.79	8.94	95,068,052	-4.18%
2019-02-12	9.53	9.75	8.98	9.34	123,194,872	-1.99%
2019-02-11	9.19	9.82	9.15	9.55	136,029,624	3.92%
2019-02-10	8.86	9.34	8.86	9.21	125,419,865	3.95%
2019-02-09	8.60	8.93	8.47	8.87	106,420,119	3.14%
2019-02-08	7.78	8.83	7.65	8.58	103,694,036	10.28%
2019-02-07	8.10	8.43	7.70	7.73	86,056,681	-4.57%
2019-02-06	7.86	8.47	7.41	8.09	118,867,601	2.93%
2019-02-05	7.06	7.91	6.96	7.82	96,588,397	10.76%
2019-02-04	6.77	7.17	6.70	7.10	71,959,989	4.87%
2019-02-03	6.89	6.92	6.62	6.74	59,942,158	-2.18%
2019-02-02	6.55	6.89	6.53	6.89	56,627,089	5.19%
2019-02-01	6.26	6.65	6.17	6.56	56,050,947	4.79%
2019-01-31	6.17	6.33	6.03	6.27	52,240,451	1.62%
2019-01-30	6.17	6.22	6.06	6.17	41,310,644	0.00%
2019-01-29	6.22	6.31	6.06	6.18	49,291,811	-0.64%
2019-01-28	7.09	7.19	6.11	6.21	82,427,200	-12.41%
2019-01-27	7.00	7.25	6.86	7.09	52,872,347	1.29%
2019-01-26	6.75	7.04	6.69	7.01	48,498,979	3.85%
2019-01-25	6.51	6.80	6.51	6.74	43,731,936	3.53%
2019-01-24	6.53	6.54	6.47	6.51	26,614,401	-0.31%
2019-01-23	6.53	6.57	6.44	6.54	33,083,575	0.15%
2019-01-22	6.54	6.57	6.38	6.52	31,986,617	-0.31%
2019-01-21	6.51	6.58	6.42	6.55	36,321,046	0.61%
2019-01-20	6.65	6.73	6.38	6.49	49,479,090	-2.41%
2019-01-19	6.57	6.73	6.36	6.64	46,981,638	1.07%
2019-01-18	6.41	6.69	6.34	6.56	43,105,423	2.34%
2019-01-17	6.17	6.42	6.08	6.42	36,306,127	4.05%
2019-01-16	5.92	6.25	5.90	6.19	35,059,223	4.56%
2019-01-15	6.16	6.16	5.82	5.92	25,427,436	-3.90%
2019-01-14	5.58	6.16	5.57	6.16	43,109,288	10.39%
2019-01-13	5.97	6.00	5.49	5.57	26,590,183	-6.70%
2019-01-12	6.09	6.09	5.93	5.98	32,654,874	-1.81%
2019-01-11	5.97	6.24	5.84	6.08	50,239,804	1.84%
2019-01-10	6.61	6.68	5.80	5.92	75,844,882	-10.44%
2019-01-09	6.66	6.97	6.47	6.64	74,676,974	-0.30%
2019-01-08	6.30	6.91	6.24	6.64	65,660,517	5.40%
2019-01-07	6.43	6.43	6.23	6.29	37,914,513	-2.18%
2019-01-06	6.07	6.50	6.03	6.40	41,574,183	5.44%
2019-01-05	6.06	6.20	6.03	6.07	30,340,637	0.17%
2019-01-04	5.90	6.07	5.86	6.07	29,311,136	2.88%
2019-01-03	6.17	6.18	5.90	5.90	22,821,639	-4.38%
2019-01-02	6.09	6.21	5.95	6.19	30,308,610	1.64%
2019-01-01	6.19	6.19	5.89	6.08	23,891,162	-1.78%

历史价格表

概况