ycc币今日最新价格 实时

$ 0.00069692 涨幅：
更新时间：2024-07-08 00:10:09

24H最高/最低价格

H：¥0.0053 / $0.00072265
L：¥0.0012 / $0.0001615

2019年最高价格/最低价格

H：¥0.29 / $0.04 (2019-06-27)
L：¥0.03 / $0 (2019-01-30)

历史最高/最低价格

H：¥0.3 / $0.04070379
L：¥0.0012 / $0.0001615

Yuan Chain Coin交易平台推荐

欧易OKX 币安Binance
ycc走势图加载中...
  • ycc币历史价格表
  • ycc币概况
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 0.0093827314 0.0099966835 0.0093533278 0.0095475617 13.46万 1.76%
2019-12-29 0.0092147425 0.0094649488 0.0091452757 0.0093816267 23.76万 1.81%
2019-12-28 0.0088734643 0.0093090724 0.0088552836 0.0092049712 29.7万 3.74%
2019-12-27 0.0089132847 0.009023416 0.0087864991 0.008912871 25.49万 --
2019-12-26 0.0090598511 0.0091648323 0.0088743793 0.00889594 27.46万 -1.81%
2019-12-25 0.0092400836 0.0093090948 0.0089437202 0.009074234 24.41万 -1.79%
2019-12-24 0.0092469385 0.0095702274 0.009068788 0.0092035836 2.04万 -0.47%
2019-12-23 0.0092823456 0.0093190902 0.0091139437 0.0092629344 1.08万 -0.21%
2019-12-22 0.009362969 0.0094955142 0.0091393752 0.0092782439 1.4万 -0.9%
2019-12-21 0.0095019103 0.0095369349 0.0091127336 0.0093752892 1.53万 -1.33%
2019-12-20 0.0094297492 0.0097624482 0.00923749 0.0095145248 2.98万 0.9%
2019-12-19 0.0087629481 0.00950781 0.0085236018 0.00950781 7.42万 8.5%
2019-12-18 0.0092546008 0.0093045704 0.0086854097 0.0087180276 18.09万 -5.8%
2019-12-17 0.0092837484 0.0097322992 0.0091779728 0.0092479232 15.7万 -0.39%
2019-12-16 0.0090708544 0.0094956721 0.0090708544 0.009286096 19.66万 2.37%
2019-12-15 0.0096556565 0.0096654512 0.009041642 0.009057449 12.43万 -6.2%
2019-12-14 0.0089806884 0.0097258293 0.0083095225 0.0097258293 14.56万 8.3%
2019-12-13 0.0091110366 0.0092197138 0.0085861059 0.00898898 17.18万 -1.34%
2019-12-12 0.0093541306 0.0094887676 0.0086584756 0.0091254584 22.26万 -2.44%
2019-12-11 0.0097365172 0.0100283893 0.0089734748 0.0092349652 23.6万 -5.15%
2019-12-10 0.01008801 0.0102594026 0.009815176 0.0098241067 19.29万 -2.62%
2019-12-09 0.010322529 0.0103339608 0.0098314041 0.0101288736 21.07万 -1.88%
2019-12-08 0.0099021033 0.0108824073 0.0099021033 0.010321112 22.04万 4.23%
2019-12-07 0.0097811984 0.0101763639 0.0097606315 0.0098999472 20.05万 1.21%
2019-12-06 0.0102518612 0.0102864179 0.009639964 0.0097746718 19.91万 -4.65%
2019-12-05 0.010306869 0.01038453 0.009645006 0.010268356 15.62万 -0.37%
2019-12-04 0.0107067689 0.0107344727 0.0100370196 0.01035698 20.74万 -3.27%
2019-12-03 0.011268669 0.0113926818 0.0105645211 0.0107449352 15.69万 -4.65%
2019-12-02 0.010850456 0.0114833491 0.0101710618 0.0113057341 22.3万 4.2%
2019-12-01 0.010630225 0.0112700416 0.010630225 0.0108561017 26.23万 2.12%
2019-11-30 0.0103906404 0.0120861041 0.0099784823 0.0110484855 26.85万 6.33%
2019-11-29 0.0082509702 0.010922 0.0082239358 0.0103114704 23万 24.97%
2019-11-28 0.0083901956 0.0086034827 0.0080481651 0.0083118638 18.67万 -0.93%
2019-11-27 0.0087567128 0.0087567128 0.008200173 0.0083891258 9.68万 -4.2%
2019-11-26 0.0078611457 0.0087205627 0.0070931886 0.0087205627 13.82万 10.93%
2019-11-25 0.0081682214 0.0086239098 0.007820202 0.007820202 14.03万 -4.26%
2019-11-24 0.0090343651 0.0092016056 0.0080402706 0.0082262376 20.58万 -8.95%
2019-11-23 0.00988162 0.0101571692 0.008569088 0.0089397614 20.66万 -9.53%
2019-11-22 0.0109349876 0.0110258901 0.0095278169 0.0098647084 21.02万 -9.79%
2019-11-21 0.0105067966 0.011140068 0.0102014448 0.0108501911 18.73万 3.27%
2019-11-20 0.0103940208 0.0105805537 0.0098736554 0.0104521108 21.43万 0.56%
2019-11-19 0.009994036 0.0116518927 0.0098000599 0.0103906722 23.66万 3.97%
2019-11-18 0.0103776178 0.01040413 0.0099078471 0.0100436309 20.81万 -3.22%
2019-11-17 0.0110175108 0.0110175108 0.0100835785 0.0103227828 23.14万 -6.31%
2019-11-16 0.0112569975 0.0113589028 0.0107356424 0.0109297101 15.49万 -2.91%
2019-11-15 0.0118921428 0.0118921428 0.011226728 0.0112464466 22.57万 -5.43%
2019-11-14 0.0115132984 0.0119146751 0.0114269866 0.011820975 15.73万 2.67%
2019-11-13 0.011915717 0.011915717 0.0114210355 0.0115865237 16.86万 -2.76%
2019-11-12 0.0120736371 0.0125469554 0.0116261312 0.0118655062 14.63万 -1.72%
2019-11-11 0.0125184326 0.0125315445 0.011947435 0.0120680489 18.5万 -3.6%
2019-11-10 0.0129584587 0.0130108392 0.0120719285 0.0124646498 28.07万 -3.81%
2019-11-09 0.0132788129 0.0138900275 0.012593089 0.0131192596 22.88万 -1.2%
2019-11-08 0.0131667088 0.0133861698 0.0129549465 0.0133233702 14.31万 1.19%
2019-11-07 0.0129572272 0.0142088636 0.0129572272 0.0131725384 16.45万 1.66%
2019-11-06 0.0134922636 0.0136723488 0.0126684855 0.013042234 14.8万 -3.34%
2019-11-05 0.0127104725 0.013667172 0.0120439792 0.0135264013 21.95万 6.42%
2019-11-04 0.013676228 0.013676228 0.0127241735 0.0127241735 23.13万 -6.96%
2019-11-03 0.0135625862 0.0147577014 0.0133696039 0.0135264137 27.82万 -0.27%
2019-11-02 0.0140715032 0.014177987 0.013157134 0.0135226069 29.18万 -3.9%
2019-11-01 0.0125869497 0.0145351184 0.0113655493 0.014030289 33.23万 11.47%
2019-10-31 0.0124292503 0.0181433024 0.0116536223 0.0125314569 58.34万 0.82%
2019-10-30 0.0092516948 0.0133248586 0.009176 0.012632078 55.97万 36.54%
2019-10-29 0.0082949958 0.0096415686 0.008211 0.0092774479 21.81万 11.84%
2019-10-28 0.008119995 0.0083380114 0.0077147691 0.0082619986 16.89万 1.75%
2019-10-27 0.0078763892 0.008670676 0.0076044382 0.0081248652 17.71万 3.15%
2019-10-26 0.006869533 0.007977024 0.0068213123 0.0079272878 17.17万 15.4%
2019-10-25 0.006665118 0.007261457 0.0066344475 0.0068638521 15.26万 2.98%
2019-10-24 0.0075412824 0.0075889016 0.0068078532 0.0068078532 17.68万 -9.73%
2019-10-23 0.0078169185 0.0081621665 0.00745214 0.0075712325 16.78万 -3.14%
2019-10-22 0.0081910952 0.0082302148 0.0075810148 0.00782163 16.44万 -4.51%
2019-10-21 0.0089397574 0.0089624512 0.0080517628 0.0082003871 13.22万 -8.27%
2019-10-20 0.0083751487 0.0090126968 0.0080873968 0.0089876776 23.13万 7.31%
2019-10-19 0.007648332 0.0087722837 0.0075886063 0.0083077701 27.82万 8.62%
2019-10-18 0.0071800936 0.0077704956 0.0070297482 0.0076595672 19.06万 6.68%
2019-10-17 0.007758989 0.0077868401 0.0071093262 0.0071828918 11.83万 -7.42%
2019-10-16 0.0082868388 0.0084955032 0.0074658332 0.0077774353 9.75万 -6.15%
2019-10-15 0.007905172 0.0083852675 0.0077413883 0.0083217836 21.13万 5.27%
2019-10-14 0.0076119359 0.0080431747 0.0076119359 0.0079292641 17.72万 4.17%
2019-10-13 0.0079625252 0.0082998864 0.007525454 0.0076292664 18.55万 -4.19%
2019-10-12 0.0076249804 0.0079601248 0.0071981982 0.0079593449 16.97万 4.39%
2019-10-11 0.0079297672 0.007930355 0.0074716295 0.0076273865 10.38万 -3.81%
2019-10-10 0.0071628838 0.0079381058 0.00700906 0.0079381058 12.64万 10.82%
2019-10-09 0.0072815138 0.0074251503 0.0070728998 0.0071388126 9.54万 -1.96%
2019-10-08 0.007305884 0.0074007497 0.0069949817 0.0072891049 9.74万 -0.23%
2019-10-07 0.0072864506 0.0073598563 0.0071098365 0.0073099709 9.54万 0.32%
2019-10-06 0.0072363763 0.0074168871 0.0071860462 0.0072814637 16.75万 0.62%
2019-10-05 0.0072025252 0.007389675 0.0071081825 0.0072413596 17.88万 0.54%
2019-10-04 0.007229465 0.007424416 0.0070637812 0.0071733298 17.18万 -0.78%
2019-10-03 0.0073040731 0.0073212945 0.0070625835 0.0072170815 17.4万 -1.19%
2019-10-02 0.0074905004 0.007719516 0.0072339664 0.0073099911 17.29万 -2.41%
2019-10-01 0.0072554403 0.0074825365 0.0070435602 0.00748224 18.05万 3.13%
2019-09-30 0.007335329 0.0075035051 0.0071288396 0.007279508 17.31万 -0.76%
2019-09-29 0.0070790448 0.0076608404 0.0070790448 0.0073819172 18.19万 4.28%
2019-09-28 0.0067997232 0.0072015839 0.0066757838 0.0071373145 17.55万 4.96%
2019-09-27 0.0069912736 0.0075871936 0.0067582072 0.0067681648 16.38万 -3.19%
2019-09-26 0.0084755949 0.0084755949 0.006495 0.006542 13.81万 -22.81%
2019-09-25 0.0083853394 0.008387992 0.0080837685 0.0081399388 34.54万 -2.93%
2019-09-24 0.0084407148 0.0085205253 0.0083247093 0.0084026966 33.35万 -0.45%
2019-09-23 0.0085444642 0.0086345572 0.0083546197 0.0084784593 34.27万 -0.77%
2019-09-22 0.0087185893 0.0088040787 0.0084363695 0.0086752392 14.22万 -0.5%
2019-09-21 0.0086125046 0.0088219894 0.0085225204 0.008616959 34.2万 0.05%
2019-09-20 0.0088503283 0.0089572065 0.0084663358 0.0086200044 31.41万 -2.6%
2019-09-19 0.0090830946 0.0092144301 0.008690583 0.0087842515 31.84万 -3.29%
2019-09-18 0.009265742 0.0095225685 0.0087754918 0.0090890844 54.09万 -1.91%
2019-09-17 0.0089834061 0.0094607422 0.0087351411 0.0087907703 49.7万 -2.14%
2019-09-16 0.0090745554 0.0094558314 0.0089843035 0.0089930123 41.14万 -0.9%
2019-09-15 0.0091509271 0.0091509271 0.0086504662 0.0090879508 45.28万 -0.69%
2019-09-14 0.0091981374 0.009897589 0.0087279343 0.0091158715 66.27万 -0.89%
2019-09-13 0.0092636448 0.0100224388 0.0090929618 0.0092314095 52.44万 -0.35%
2019-09-12 0.0094699415 0.0094865335 0.0091712283 0.0093023266 49.43万 -1.77%
2019-09-11 0.0098826359 0.009951837 0.0093909632 0.0095974968 51.19万 -2.89%
2019-09-10 0.0102064875 0.0102064875 0.0098144439 0.0098688271 35.66万 -3.31%
2019-09-09 0.0098254917 0.0105272733 0.0097544944 0.0101590282 30.68万 3.39%
2019-09-08 0.0095475167 0.0099045559 0.0088263809 0.0099045559 44.63万 3.74%
2019-09-07 0.0098676909 0.0101565987 0.0093185013 0.0095900474 37.95万 -2.81%
2019-09-06 0.0100827365 0.0104281078 0.0097491801 0.0098585385 45.03万 -2.22%
2019-09-05 0.0103736583 0.0105275263 0.0099112767 0.0100639875 36.42万 -2.99%
2019-09-04 0.0098410911 0.0106100266 0.0098410911 0.0104428 26.95万 6.11%
2019-09-03 0.0096434858 0.010090652 0.0094519708 0.0098404621 35.28万 2.04%
2019-09-02 0.0100147352 0.010050976 0.0095937529 0.0096781884 33.54万 -3.36%
2019-09-01 0.0105847756 0.0108097828 0.0099229196 0.0100930051 46.28万 -4.65%
2019-08-31 0.0102802326 0.0111785942 0.0102802326 0.0106450862 44.32万 3.55%
2019-08-30 0.0099841356 0.0103515414 0.009622141 0.0102802326 50.26万 2.97%
2019-08-29 0.0093889345 0.0123044115 0.0093516559 0.0099841356 81.11万 6.34%
2019-08-28 0.009060153 0.0101172872 0.0090506161 0.0093889345 54.18万 3.63%
2019-08-27 0.0085202541 0.0092738366 0.0085202541 0.009060153 48.37万 6.34%
2019-08-26 0.008630965 0.0087395392 0.0084476258 0.0085202541 27.32万 -1.28%
2019-08-25 0.0092722819 0.0093199271 0.0084747406 0.008630965 32.74万 -6.92%
2019-08-24 0.0094507659 0.0097983881 0.0087723229 0.0092722819 48.11万 -1.89%
2019-08-23 0.0095624732 0.0096495703 0.0093421813 0.0094507659 36.23万 -1.17%
2019-08-22 0.0099754248 0.0099912665 0.0093542532 0.0095624732 19.67万 -4.14%
2019-08-21 0.0107466843 0.010770017 0.0098786981 0.0099754248 46.88万 -7.18%
2019-08-20 0.0101687423 0.0107655451 0.0099323108 0.0107466843 57.68万 5.68%
2019-08-19 0.0105565168 0.0106019081 0.0100385965 0.0101687423 27.68万 -3.67%
2019-08-18 0.0109403605 0.0109917752 0.0104283566 0.0105565168 33.43万 -3.51%
2019-08-17 0.0113244548 0.0114251797 0.010791434 0.0109403605 49.41万 -3.39%
2019-08-16 0.0108956224 0.0117332951 0.0108247887 0.0113244548 47.89万 3.94%
2019-08-15 0.0119028376 0.0119073036 0.0108956224 0.0108956224 29.77万 -8.46%
2019-08-14 0.0123395598 0.0123395598 0.0117357912 0.0119028376 38.73万 -3.54%
2019-08-13 0.0127120729 0.0127120729 0.0123020882 0.0123395598 46.89万 -2.93%
2019-08-12 0.0121714473 0.0127120729 0.0121305053 0.0127120729 51.41万 4.44%
2019-08-11 0.012298556 0.0124012909 0.0118285029 0.0121714473 54.26万 -1.03%
2019-08-10 0.0130637549 0.0130637549 0.0121948889 0.012298556 49.11万 -5.86%
2019-08-09 0.0131069253 0.0131446987 0.0127303517 0.0130637549 47.46万 -0.33%
2019-08-08 0.0129157393 0.0131069253 0.0126340851 0.0131069253 53.94万 1.48%
2019-08-07 0.0135844782 0.0135844782 0.0127480314 0.0129157393 57.54万 -4.92%
2019-08-06 0.0129845495 0.014368945 0.0129845495 0.0135844782 66.48万 4.62%
2019-08-05 0.0129884341 0.0131712114 0.012828896 0.0129845495 54万 -0.03%
2019-08-04 0.0129402577 0.0131154269 0.0128565338 0.0129884341 51.73万 0.37%
2019-08-03 0.0127729257 0.0133117759 0.0125498212 0.0129402577 55.72万 1.31%
2019-08-02 0.0131350574 0.0140704712 0.0127637701 0.0127729257 71.39万 -2.76%
2019-08-01 0.0127650172 0.0135597371 0.0126257044 0.0131350574 61.22万 2.9%
2019-07-31 0.0132330343 0.0137198715 0.0124352959 0.0127650172 39.45万 -3.54%
2019-07-29 0.0129474582 0.0130008837 0.0123685159 0.0128737841 19.46万 -0.57%
2019-07-28 0.0132592314 0.0135297392 0.0125895953 0.0129474582 28.2万 -2.35%
2019-07-27 0.0131674 0.0134471094 0.0125925482 0.0132592314 29.55万 0.7%
2019-07-26 0.0130796821 0.0137611883 0.0129586887 0.0131674 33.6万 0.67%
2019-07-25 0.0138138594 0.0138138594 0.0121702408 0.0130688552 35.26万 -5.39%
2019-07-24 0.0143752136 0.0151908756 0.0130068916 0.0138138594 41.03万 -3.91%
2019-07-23 0.0149450901 0.0150140954 0.0140816327 0.0143752136 35.5万 -3.81%
2019-07-22 0.0152012613 0.0152813086 0.0146445623 0.0149499633 37.3万 -1.65%
2019-07-21 0.0151824943 0.0155697651 0.0148104965 0.0152012613 38万 0.12%
2019-07-20 0.0151259344 0.0153135612 0.0146412024 0.0151491486 38.35万 0.15%
2019-07-19 0.0156073897 0.0158149152 0.0144849366 0.0151259344 44.82万 -3.08%
2019-07-18 0.0183846668 0.0187297064 0.0139052272 0.0157476799 63.42万 -14.34%
2019-07-17 0.0183665265 0.0187438491 0.0163976756 0.016439762 71.74万 -10.49%
2019-07-16 0.0179631287 0.0188193886 0.0168831594 0.0183665265 82.35万 2.25%
2019-07-15 0.0222028488 0.0231615276 0.0178903682 0.0180661228 144.63万 -18.63%
2019-07-14 0.0186161447 0.0230228413 0.0180521605 0.0222028488 183.86万 19.27%
2019-07-13 0.0172647077 0.0187199174 0.0172468258 0.0184418459 125.67万 6.82%
2019-07-12 0.0186469801 0.0187766857 0.0166758132 0.0172647077 122.63万 -7.41%
2019-07-11 0.0198866708 0.0200708198 0.0182968818 0.0186469801 132.47万 -6.23%
2019-07-10 0.0199121092 0.0207116076 0.019572927 0.0198866708 122.91万 -0.13%
2019-07-09 0.0199304804 0.0204098798 0.0187973534 0.0199121092 88.55万 -0.09%
2019-07-08 0.0189861064 0.0212084167 0.0186019141 0.0199304804 90.22万 4.97%
2019-07-07 0.0187933307 0.0201599796 0.0183626844 0.0189861064 87.35万 1.03%
2019-07-06 0.018761403 0.020659258 0.0181399531 0.0187933307 111.69万 0.17%
2019-07-05 0.0181453453 0.0219135127 0.0179879702 0.018761403 106.75万 3.4%
2019-07-04 0.0188438538 0.0191511832 0.0173076128 0.0181453453 88.36万 -3.71%
2019-07-03 0.0216241071 0.0220824563 0.0183512368 0.0188438538 102.82万 -12.86%
2019-07-02 0.0250843821 0.0254772722 0.0206396862 0.0216241071 115.85万 -13.79%
2019-07-01 0.0275592385 0.0289858648 0.0234344837 0.0250843821 139.6万 -8.98%
2019-06-30 0.0295742827 0.0296874793 0.022217609 0.0275592385 169.84万 -6.81%
2019-06-29 0.025603696 0.0310942463 0.0237513317 0.0295742827 270.97万 15.51%
2019-06-28 0.0270975658 0.0349489929 0.0203285525 0.025603696 283.31万 -5.51%
2019-06-27 0.0274717717 0.0402158685 0.0232110803 0.0270975658 385.14万 -1.36%
2019-06-26 0.0155457044 0.0274717717 0.0155063205 0.0274717717 243万 76.72%
2019-06-25 0.0147770351 0.0173494552 0.0143737012 0.0155457044 99.51万 5.2%
2019-06-24 0.0146085192 0.0179389287 0.0141308077 0.0147770351 152.45万 1.15%
2019-06-23 0.0120115592 0.0151636875 0.0105525524 0.0146750223 93.94万 22.17%
2019-06-22 0.0096898771 0.0128622725 0.0094316467 0.0120115592 81.75万 23.96%
2019-06-21 0.0085919887 0.009731404 0.0085087215 0.0096898771 46.89万 12.78%
2019-06-20 0.0086738442 0.0087664882 0.0084780434 0.0085919887 37.06万 -0.94%
2019-06-19 0.0081064024 0.0086747619 0.008063188 0.0086738442 45.19万 7%
2019-06-18 0.0080621922 0.0081984362 0.007863485 0.0081064024 34.38万 0.55%
2019-06-17 0.0077119848 0.0084504271 0.0076532151 0.0080621922 44.91万 4.54%
2019-06-16 0.0077788301 0.0078024309 0.0075605192 0.0077119848 31.57万 -0.86%
2019-06-15 0.0075640822 0.0077962811 0.0073738152 0.0077788301 22.43万 2.84%
2019-06-14 0.007677899 0.0078427308 0.0074842812 0.0075640822 24.82万 -1.48%
2019-06-13 0.0072004275 0.0077736433 0.0071343414 0.007677899 30.47万 6.63%
2019-06-12 0.0073035792 0.0074773462 0.0071119032 0.0072004275 20.85万 -1.41%
2019-06-11 0.0073610803 0.0075247342 0.0072050198 0.0073035792 23.53万 -0.78%
2019-06-10 0.0076478155 0.0077652593 0.0072427088 0.0073610803 30.61万 -3.75%
2019-06-09 0.0075533428 0.0079108703 0.0074987609 0.0076478155 41.73万 1.25%
2019-06-08 0.0078031365 0.0079256599 0.0072710132 0.0075533428 51.44万 -3.2%
2019-06-07 0.0069449975 0.0078031365 0.0069033705 0.0078031365 38.26万 12.36%
2019-06-06 0.006883493 0.0070980518 0.0068551342 0.0069449975 32.58万 0.89%
2019-06-05 0.0069279236 0.006955481 0.0066505943 0.006883493 28.72万 -0.64%
2019-06-04 0.0075171462 0.0075171462 0.0069032444 0.0069238053 30.47万 -7.89%
2019-06-03 0.0073925436 0.0076283227 0.0072990971 0.0075171462 34.54万 1.69%
2019-06-02 0.0072842524 0.007736782 0.0071816356 0.0073925436 36.11万 1.49%
2019-06-01 0.0066598753 0.0075241611 0.0065799771 0.0073057561 35.31万 9.7%
2019-05-31 0.0066364882 0.0074197485 0.006592423 0.0066598753 42.59万 0.35%
2019-05-30 0.0069102009 0.0069476105 0.0064028955 0.0066248422 37.63万 -4.13%
2019-05-29 0.006591408 0.0070910445 0.0062309638 0.0069102009 38.49万 4.84%
2019-05-28 0.0065216327 0.0067163652 0.0064623084 0.006591408 31.46万 1.07%
2019-05-27 0.0065936989 0.0068261305 0.006457321 0.0065271145 32.53万 -1.01%
2019-05-26 0.0065739625 0.006800577 0.0065141125 0.0065936989 30.96万 0.3%
2019-05-25 0.0062546432 0.0068449374 0.0062336689 0.0065739625 37.11万 5.11%
2019-05-24 0.0061232447 0.0065010621 0.0059801504 0.0062546432 29.13万 2.15%
2019-05-23 0.0066857068 0.0067251256 0.0061157589 0.0061232447 29.7万 -8.41%
2019-05-22 0.0070779892 0.0070779892 0.0063460458 0.0066857068 42.24万 -5.54%
2019-05-21 0.0062063972 0.0073624944 0.00581371 0.0070779892 42.51万 14.04%
2019-05-20 0.0061513833 0.0062991108 0.0060617245 0.0062063972 27.14万 0.89%
2019-05-19 0.0060218424 0.0062938838 0.0058942278 0.0061513833 25.33万 2.15%
2019-05-18 0.0065573721 0.0066293378 0.0057799321 0.0060218424 28.38万 -8.17%
2019-05-17 0.0065816312 0.0070486903 0.0063762294 0.0065562117 25.68万 -0.39%
2019-05-16 0.0063925909 0.0067299591 0.0062195451 0.0065816312 24.2万 2.96%
2019-05-15 0.0066775213 0.0068058718 0.0062074174 0.0063925909 21.26万 -4.27%
2019-05-14 0.006440317 0.0068349404 0.0062572023 0.0066775213 26.23万 3.68%
2019-05-13 0.0063639458 0.0068528196 0.0061429093 0.006440317 28.16万 1.2%
2019-05-12 0.0067720049 0.0071353067 0.0063468734 0.0063639458 29.23万 -6.03%
2019-05-11 0.0064207895 0.0073132183 0.006075871 0.0067720049 27.52万 5.47%
2019-05-10 0.0073409496 0.007833388 0.0063540597 0.0064207895 41.44万 -12.53%
2019-05-09 0.0064072217 0.0095634973 0.0061447896 0.0073409496 113.54万 14.57%
2019-05-08 0.00602111 0.0070022065 0.0057975786 0.0064072217 32.59万 6.41%
2019-05-07 0.0058691779 0.0061316352 0.0056293068 0.00602111 24.65万 2.59%
2019-05-06 0.0060671284 0.0060796521 0.0057702693 0.0058691779 22.31万 -3.26%
2019-05-05 0.0062277855 0.0063822519 0.0057542037 0.0060671284 25.38万 -2.58%
2019-05-04 0.0061959264 0.006465614 0.0061649529 0.0062277855 26.02万 0.51%
2019-05-03 0.0062309612 0.0063368484 0.0061959264 0.0061959264 23.11万 -0.56%
2019-05-02 0.0062995796 0.0063631922 0.0061331881 0.0062309612 21.05万 -1.09%
2019-05-01 0.0060309513 0.0063807809 0.0059612772 0.0062995796 23.64万 4.45%
2019-04-30 0.0062537915 0.0063200398 0.005971814 0.0060309513 25.75万 -3.56%
2019-04-29 0.0063193871 0.0064964521 0.0060821667 0.0062537915 31.54万 -1.04%
2019-04-28 0.0060966992 0.0066252442 0.0060096608 0.0063193871 27.05万 3.65%
2019-04-27 0.0062546729 0.0063042804 0.0059774032 0.0060966992 21.73万 -2.53%
2019-04-26 0.0063868788 0.0067067844 0.0061816436 0.0062546729 27.35万 -2.07%
2019-04-25 0.0074341893 0.007459382 0.0063106844 0.0063868788 14.26万 -14.09%
2019-04-24 0.0073556766 0.0082060839 0.0070913615 0.0074341893 34.53万 1.07%
2019-04-23 0.0071640451 0.0080921366 0.0069500672 0.0073556766 31.2万 2.67%
2019-04-22 0.0074452139 0.0075568864 0.007056598 0.0071640451 20.04万 -3.78%
2019-04-21 0.0077262397 0.0081511084 0.0073747721 0.0074452139 21.88万 -3.64%
2019-04-20 0.0079268962 0.0079279318 0.0074445345 0.0077262397 33.66万 -2.53%
2019-04-19 0.0082208746 0.008614265 0.0079005355 0.0079268962 46.83万 -3.58%
2019-04-18 0.0077198547 0.00875259 0.0074460354 0.0082208746 36.41万 6.49%
2019-04-17 0.0076159756 0.007758437 0.0071422489 0.0077198547 21.15万 1.36%
2019-04-16 0.0081191013 0.008200771 0.0075216387 0.0076159756 30.27万 -6.2%
2019-04-15 0.0083315768 0.0083429304 0.0080300666 0.0081191013 29.39万 -2.55%
2019-04-14 0.0086967205 0.0088329428 0.0081874982 0.0083315768 35.88万 -4.2%
2019-04-13 0.0081226872 0.0088297981 0.0079232579 0.0086967205 34.86万 7.07%
2019-04-12 0.0088164527 0.0088707794 0.0079805497 0.0081226872 35.91万 -7.87%
2019-04-11 0.0084852832 0.0101273572 0.0082328543 0.0088164527 38.99万 3.9%
2019-04-10 0.0093475269 0.0095126748 0.0080243954 0.0084852832 29.88万 -9.22%
2019-04-09 0.0097077952 0.0097494015 0.0083386697 0.0093475269 44.82万 -3.71%
2019-04-08 0.0081830915 0.0108297532 0.0081692355 0.0097077952 86.84万 18.63%
2019-04-07 0.0077064477 0.0083737348 0.0075713528 0.0081830915 32.95万 6.19%
2019-04-06 0.0074256151 0.0077635078 0.0071363904 0.0077064477 26.28万 3.78%
2019-04-05 0.007358676 0.0076167318 0.0072428837 0.0074256151 35.66万 0.91%
2019-04-04 0.007564632 0.0079174392 0.0071855607 0.007358676 36.83万 -2.72%
2019-04-03 0.007146146 0.0076496291 0.0070175572 0.007564632 42.56万 5.86%
2019-04-02 0.0067648804 0.007146146 0.0066115028 0.007146146 37.24万 5.64%
2019-04-01 0.0067804893 0.0068075409 0.0065437106 0.0067648804 28.91万 -0.23%
2019-03-31 0.0065560323 0.0067819978 0.0064181088 0.0067804893 30.41万 3.42%
2019-03-30 0.006547725 0.0066329416 0.0064695091 0.0065560323 20.92万 0.13%
2019-03-29 0.0067309913 0.0067309913 0.0065309914 0.006547725 23.73万 -2.72%
2019-03-28 0.0066203347 0.0069331472 0.0065967792 0.0067309913 27.24万 1.67%
2019-03-27 0.0069304107 0.0069642011 0.006595408 0.0066203347 27.34万 -4.47%
2019-03-26 0.0070885099 0.0072333323 0.0069064525 0.0069304107 32.11万 -2.23%
2019-03-25 0.0063954632 0.0074437817 0.0064615856 0.0070885099 42.83万 10.84%
2019-03-23 0.0062154802 0.0064722723 0.0062154802 0.0063599855 34.39万 2.32%
2019-03-22 0.0061989487 0.00628045 0.0060880074 0.0062154802 26.3万 0.27%
2019-03-21 0.0059270555 0.0062995665 0.0059014937 0.0061989487 33.61万 4.59%
2019-03-20 0.0057666013 0.0059289577 0.0057615333 0.0059270555 25.97万 2.78%
2019-03-19 0.0059775391 0.0060720419 0.0057589662 0.0057666013 23.91万 -3.53%
2019-03-18 0.0059197269 0.0060574991 0.0058046933 0.0059775391 29.44万 0.98%
2019-03-17 0.005805114 0.0059795446 0.0057968051 0.0059197269 28.18万 1.97%
2019-03-16 0.0059745504 0.006054979 0.0056882141 0.005805114 25.11万 -2.84%
2019-03-15 0.0059400724 0.0061701527 0.00589351 0.0059745504 17.99万 0.58%
2019-03-14 0.0062363814 0.0062797213 0.0058481439 0.0059400724 21.42万 -4.75%
2019-03-13 0.0067965045 0.006958865 0.0061135667 0.0062363814 35.76万 -8.24%
2019-03-12 0.005673448 0.0072210348 0.0056245308 0.0067965045 41.08万 19.79%
2019-03-11 0.005733262 0.0057749153 0.0056266851 0.005673448 23.91万 -1.04%
2019-03-10 0.0055831995 0.0057844901 0.0055453843 0.005733262 28.26万 2.69%
2019-03-09 0.0058298413 0.0058683072 0.0055354127 0.0055831995 18.09万 -4.23%
2019-03-08 0.0056179632 0.0058755275 0.0056037306 0.0058298413 28.2万 3.77%
2019-03-07 0.0054836879 0.005633144 0.0053585936 0.0056179632 29.89万 2.45%
2019-03-06 0.0052030829 0.0055169408 0.0051555865 0.0054836879 41.31万 5.39%
2019-03-05 0.0052876896 0.0053431999 0.0051330837 0.0052030829 38.79万 -1.6%
2019-03-04 0.005280266 0.00535297 0.0052242889 0.0052876896 34万 0.14%
2019-03-03 0.0053461892 0.0054073287 0.0052203398 0.005280266 36.72万 -1.23%
2019-03-02 0.0053462913 0.0054146134 0.0052394514 0.0053461892 41.08万 --
2019-03-01 0.0052583671 0.0054354264 0.0051732801 0.0053462913 42.85万 1.67%
2019-02-28 0.0052290668 0.0053261073 0.005150237 0.0052583671 41.74万 0.56%
2019-02-27 0.0052723864 0.00533723 0.0051156261 0.0052290668 29.04万 -0.82%
2019-02-26 0.0052125802 0.0053412224 0.0051497575 0.0052723864 38.26万 1.15%
2019-02-25 0.0056239922 0.005802121 0.0051141587 0.0052125802 34.21万 -7.32%
2019-02-24 0.005410333 0.0056239922 0.0053658904 0.0056239922 43.46万 3.95%
2019-02-23 0.0053306104 0.0054599306 0.0053011926 0.005410333 37.23万 1.5%
2019-02-22 0.0052515969 0.0053796761 0.0052515969 0.0053306104 33.01万 1.5%
2019-02-21 0.0053213556 0.0053499817 0.0051205985 0.0052515969 22.53万 -1.31%
2019-02-20 0.0053700628 0.0055211419 0.0052377871 0.0053213556 43.06万 -0.91%
2019-02-19 0.004923191 0.0058034285 0.0048766846 0.0053700628 38.88万 9.08%
2019-02-18 0.0048557639 0.0049747709 0.0048176447 0.004923191 30.7万 1.39%
2019-02-17 0.0047973037 0.0049009501 0.0047746652 0.0048557639 33.59万 1.22%
2019-02-16 0.0048362031 0.0048857653 0.0047663051 0.0047973037 29.67万 -0.8%
2019-02-15 0.0049337038 0.0049655428 0.0048324988 0.0048362031 28.15万 -1.98%
2019-02-14 0.0048187868 0.0049601069 0.0048119734 0.0049337038 25.39万 2.38%
2019-02-13 0.0048601443 0.0048762276 0.0047805671 0.0048187868 23.59万 -0.85%
2019-02-12 0.0050439263 0.0050439263 0.0048388251 0.0048601443 17.37万 -3.64%
2019-02-11 0.0049730632 0.0050439263 0.0048640199 0.0050439263 22.95万 1.42%
2019-02-10 0.0046585351 0.0050826969 0.0046585351 0.0049730632 25.66万 6.75%
2019-02-09 0.0046041579 0.0048089404 0.004460288 0.0046585351 21.04万 1.18%
2019-02-08 0.0045539957 0.0046084271 0.0045125967 0.0046041579 25.01万 1.1%
2019-02-07 0.0046201106 0.004622593 0.0045204598 0.0045539957 22.22万 -1.43%
2019-02-06 0.0046458112 0.0046568024 0.0045603231 0.0046201106 22.13万 -0.55%
2019-02-05 0.004639946 0.0046804383 0.0045699338 0.0046458112 22.13万 0.13%
2019-02-04 0.004677566 0.004689224 0.0045378199 0.004639946 22.9万 -0.8%
2019-02-03 0.0044750074 0.0046804508 0.0044595301 0.004677566 21.77万 4.53%
2019-02-02 0.0044500175 0.0045018458 0.0042679135 0.0044750074 17.13万 0.56%
2019-02-01 0.0046311382 0.0046728834 0.0044379394 0.0044500175 17.06万 -3.91%
2019-01-31 0.0045206251 0.004644427 0.0044846409 0.0046311382 21.98万 2.44%
2019-01-30 0.0047737466 0.0048446256 0.0041048355 0.0045206251 28.05万 -5.3%
2019-01-29 0.0048620477 0.0049152903 0.0047087352 0.0047737466 27.19万 -1.82%
2019-01-28 0.004943306 0.0049812564 0.004845239 0.0048620477 28.42万 -1.64%
2019-01-27 0.0048525818 0.0049656656 0.0048282167 0.004943306 25.29万 1.87%
2019-01-26 0.0048851934 0.0049232939 0.0048274531 0.0048525818 26.05万 -0.67%
2019-01-25 0.0048810372 0.0049436112 0.0048254017 0.0048851934 24.11万 0.09%
2019-01-24 0.0049689684 0.0050055619 0.0046015076 0.0048810372 24.32万 -1.77%
2019-01-23 0.0049041857 0.0050006487 0.0048714554 0.0049689684 25.87万 1.32%
2019-01-22 0.0049500607 0.0050190403 0.0048941691 0.0049041857 24.13万 -0.93%
2019-01-21 0.0050453366 0.0050823096 0.0049110802 0.0049500607 24万 -1.89%
2019-01-20 0.0050710337 0.0052156045 0.005021841 0.0050453366 25.22万 -0.51%
2019-01-19 0.0051043953 0.0051727483 0.0049849112 0.0050710337 434.44万 -0.65%
2019-01-18 0.0052053055 0.0053099095 0.005056868 0.0051043953 25.66万 -1.94%
2019-01-17 0.0050958502 0.0052468264 0.004987485 0.0052053055 40.48万 2.15%
2019-01-16 0.0055424902 0.0055937137 0.0050481061 0.0050958502 34.51万 -8.06%
2019-01-15 0.005315088 0.0056323304 0.0051381336 0.0055424902 21.01万 4.28%
2019-01-14 0.0055070624 0.0055434432 0.0052570423 0.005315088 27.24万 -3.49%
2019-01-13 0.0054210311 0.0057007708 0.0054210311 0.0055070624 36.31万 1.59%
2019-01-12 0.0054705798 0.0055831897 0.00536542 0.0054210311 35.5万 -0.91%
2019-01-11 0.0056395699 0.0056590918 0.00525638 0.0054705798 29.07万 -3%
2019-01-10 0.005622476 0.0057370211 0.00560927 0.0056395699 35.66万 0.3%
2019-01-09 0.0056655977 0.0057309599 0.0055495629 0.005622476 47.61万 -0.76%
2019-01-08 0.005660224 0.0057580662 0.0055839316 0.0056655977 56.61万 0.09%
2019-01-07 0.0056343665 0.0057884204 0.0055463436 0.005660224 43.72万 0.46%
2019-01-06 0.0056489002 0.0056929251 0.0055362203 0.0056343665 40.59万 -0.26%
2019-01-05 0.0056694268 0.0058204767 0.005486004 0.0056489002 49.67万 -0.36%
2019-01-04 0.0057274363 0.0059479713 0.0055654197 0.0056694268 49.62万 -1.01%
2019-01-03 0.0056963437 0.005906852 0.0056143034 0.0057274363 52.05万 0.55%
2019-01-02 0.0055570371 0.0057326874 0.0055095911 0.0056963437 57.07万 2.51%
2019-01-01 0.0055847683 0.0056879098 0.0054625475 0.0055570371 57.67万 -0.5%

回顶部