zb币今日最新价格 实时

$ 0.04400199 涨幅：
更新时间：2024-07-05 06:50:07

24H最高/最低价格

H：¥2.0465 / $0.281498
L：¥1.8096 / $0.248911

2019年最高价格/最低价格

H：¥3.2 / $0.44 (2019-08-14)
L：¥0.84 / $0.11 (2019-01-28)

历史最高/最低价格

H：¥5.7 / $0.783399
L：¥0.0686 / $0.00943765

ZB积分交易平台推荐

欧易OKX 币安Binance
zb走势图加载中...
  • zb币历史价格表
  • zb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 0.18651881 0.18876732 0.18605541 0.18744278 6429.71万 0.5%
2019-12-29 0.18582411 0.186913 0.18439507 0.18651903 6309.49万 0.37%
2019-12-28 0.18503982 0.18854688 0.18309712 0.18569898 6368.88万 0.36%
2019-12-27 0.18466792 0.18630736 0.18204815 0.18498044 1.8亿 0.17%
2019-12-26 0.18476686 0.18824387 0.1835825 0.18455355 2.2亿 -0.12%
2019-12-25 0.19021693 0.1918893 0.18211815 0.18511671 2.2亿 -2.68%
2019-12-24 0.18577791 0.19448079 0.18221493 0.19028462 2.2亿 2.43%
2019-12-23 0.18461233 0.18650592 0.18324354 0.18586268 2.2亿 0.68%
2019-12-22 0.18677703 0.18738549 0.18367613 0.18476763 2.1亿 -1.08%
2019-12-21 0.18425262 0.188951 0.18363671 0.18675822 2.2亿 1.36%
2019-12-20 0.17334648 0.18530549 0.17275027 0.18407057 2.2亿 6.19%
2019-12-19 0.17350454 0.17614529 0.16654587 0.17317431 2.2亿 -0.19%
2019-12-18 0.18122403 0.18271595 0.17259429 0.17355031 2.1亿 -4.23%
2019-12-17 0.18563158 0.18598483 0.17913319 0.18244274 2.2亿 -1.72%
2019-12-16 0.18499221 0.18721885 0.1807119 0.1856688 2.2亿 0.37%
2019-12-15 0.19000559 0.19045687 0.18486169 0.18562025 2.2亿 -2.31%
2019-12-14 0.18844847 0.1906689 0.18523223 0.18985523 2.2亿 0.75%
2019-12-13 0.18802388 0.1910954 0.1852092 0.18864941 2.2亿 0.33%
2019-12-12 0.18932929 0.19114685 0.18607577 0.18830713 2.2亿 -0.54%
2019-12-11 0.19366922 0.19466348 0.18924521 0.18933871 7072.55万 -2.24%
2019-12-10 0.19506818 0.19633243 0.19247887 0.19368461 7676.61万 -0.71%
2019-12-09 0.19538502 0.19683905 0.19152082 0.19508104 6749.96万 -0.16%
2019-12-08 0.19497672 0.19727522 0.19260979 0.19538812 7774.87万 0.21%
2019-12-07 0.19232657 0.19559243 0.19232657 0.19497931 7064.46万 1.38%
2019-12-06 0.19646437 0.19646437 0.18879205 0.1923739 7048.38万 -2.08%
2019-12-05 0.1962646 0.19764861 0.18917039 0.19319593 7893.54万 -1.56%
2019-12-04 0.18931462 0.19956522 0.18918212 0.19626523 7403.72万 3.67%
2019-12-03 0.19432528 0.19861606 0.18898892 0.19117188 7736.69万 -1.62%
2019-12-02 0.19420011 0.19879637 0.18819165 0.19431704 7073.2万 0.06%
2019-12-01 0.19885646 0.20420077 0.19344179 0.19422067 7630.1万 -2.33%
2019-11-30 0.19495 0.20366638 0.19060849 0.20361911 7662.13万 4.45%
2019-11-29 0.18977808 0.19799589 0.18533319 0.19473511 7495.41万 2.61%
2019-11-28 0.189009 0.18981012 0.18004329 0.18978788 7189.88万 0.41%
2019-11-27 0.19227785 0.19865403 0.18502373 0.18711268 6424.48万 -2.69%
2019-11-26 0.19615913 0.20263848 0.16368095 0.19230975 6771.71万 -1.96%
2019-11-25 0.21877941 0.21957523 0.19322776 0.20008832 8503万 -8.54%
2019-11-24 0.2137305 0.22005871 0.20922074 0.21613832 1.1亿 1.13%
2019-11-23 0.22883142 0.24261141 0.20503528 0.21301403 7514.23万 -6.91%
2019-11-22 0.24680098 0.24820344 0.22502943 0.2268115 9072.94万 -8.1%
2019-11-21 0.24534085 0.25744344 0.2393204 0.24679316 9184.26万 0.59%
2019-11-20 0.25656794 0.25843366 0.22857515 0.24546928 9877.44万 -4.33%
2019-11-19 0.27151048 0.2730438 0.25411949 0.25668418 9361.71万 -5.46%
2019-11-18 0.26947525 0.28458547 0.26761429 0.27148234 9121.93万 0.74%
2019-11-17 0.26958406 0.27378879 0.26683537 0.2694518 9157万 -0.05%
2019-11-16 0.2865248 0.28700728 0.26724692 0.26974422 9900.9万 -5.86%
2019-11-15 0.29045279 0.29168356 0.28349799 0.28655928 1.0亿 -1.34%
2019-11-14 0.28829394 0.29281158 0.28711473 0.29035414 1.1亿 0.71%
2019-11-13 0.29164481 0.29470123 0.28502227 0.28827042 1.1亿 -1.16%
2019-11-12 0.29369472 0.29733551 0.28316983 0.29182566 1.0亿 -0.64%
2019-11-11 0.29408909 0.29893621 0.29238105 0.29373754 9241.11万 -0.12%
2019-11-10 0.29445325 0.29687611 0.29188959 0.29411289 9012.16万 -0.12%
2019-11-09 0.3011279 0.30197126 0.29150427 0.29484272 9237.47万 -2.09%
2019-11-08 0.30211508 0.3024301 0.29789585 0.30113995 9463.32万 -0.32%
2019-11-07 0.29915555 0.30239164 0.29803204 0.30211691 9394.86万 0.99%
2019-11-06 0.29739294 0.299585 0.29545203 0.29912632 1.0亿 0.58%
2019-11-05 0.29383301 0.29745074 0.29293331 0.29745074 1.0亿 1.23%
2019-11-04 0.29642227 0.29795944 0.29376433 0.29387436 9775.02万 -0.86%
2019-11-03 0.29361843 0.29765287 0.29282099 0.29647944 1.0亿 0.97%
2019-11-02 0.29612324 0.29932423 0.29114482 0.29324618 9634.55万 -0.97%
2019-11-01 0.29524257 0.29965486 0.29061489 0.29615787 1.1亿 0.31%
2019-10-31 0.30223302 0.30619495 0.29270937 0.29531509 1.0亿 -2.29%
2019-10-30 0.30067529 0.30306486 0.29261786 0.30231909 1.0亿 0.55%
2019-10-29 0.2917353 0.30828668 0.2906285 0.30069568 1.7亿 3.07%
2019-10-28 0.28970176 0.29297892 0.28543237 0.29188071 1.3亿 0.75%
2019-10-27 0.29767754 0.30363128 0.28694539 0.28979971 9720.26万 -2.65%
2019-10-26 0.2792931 0.29790735 0.2792931 0.29335401 8295.5万 5.03%
2019-10-25 0.2803334 0.28831071 0.27375308 0.27932895 7062.69万 -0.36%
2019-10-24 0.29778464 0.29948017 0.28039916 0.28244933 8155.03万 -5.15%
2019-10-23 0.29738964 0.30115444 0.29729505 0.2977324 7599.49万 0.12%
2019-10-22 0.29706722 0.30209347 0.2953361 0.29738467 1.0亿 0.11%
2019-10-21 0.29567358 0.29864538 0.29396221 0.29707488 1.6亿 0.47%
2019-10-20 0.29638114 0.29822149 0.29415893 0.29557494 1.5亿 -0.27%
2019-10-19 0.29851519 0.30036448 0.29407525 0.29642433 1.6亿 -0.7%
2019-10-18 0.29539713 0.30097845 0.29357954 0.29856802 1.4亿 1.07%
2019-10-17 0.30306304 0.30331498 0.29443063 0.29527015 1.7亿 -2.57%
2019-10-16 0.30335293 0.30619381 0.29683321 0.30347187 1.5亿 0.04%
2019-10-15 0.30006468 0.3075994 0.2948041 0.30333776 1.8亿 1.09%
2019-10-14 0.30068875 0.30139527 0.29621774 0.30002961 1.5亿 -0.22%
2019-10-13 0.29722941 0.30075471 0.29584728 0.30056413 1.4亿 1.12%
2019-10-12 0.30034635 0.30397335 0.29629637 0.29705798 1.5亿 -1.09%
2019-10-11 0.30287207 0.30623758 0.29934424 0.30059943 1.6亿 -0.75%
2019-10-10 0.29829042 0.30770677 0.29531384 0.30290914 1.5亿 1.55%
2019-10-09 0.29578983 0.30194017 0.2956514 0.29844261 1.6亿 0.9%
2019-10-08 0.29373718 0.29731844 0.29008467 0.29637002 1.9亿 0.9%
2019-10-07 0.29390028 0.29554092 0.29151848 0.2933479 1.6亿 -0.19%
2019-10-06 0.29674132 0.29812624 0.29263502 0.2940438 1.6亿 -0.91%
2019-10-05 0.29661083 0.29808723 0.2931019 0.2972595 1.6亿 0.22%
2019-10-04 0.29567897 0.29998481 0.29418772 0.29450117 1.5亿 -0.4%
2019-10-03 0.30032913 0.30245509 0.29449494 0.2958778 1.5亿 -1.48%
2019-10-02 0.29851609 0.30545493 0.29686132 0.3004309 1.8亿 0.64%
2019-10-01 0.29130015 0.29968725 0.2908566 0.29933398 1.0亿 2.76%
2019-09-30 0.29610628 0.29807537 0.28983005 0.29125301 1.0亿 -1.64%
2019-09-29 0.29194427 0.30005105 0.29092919 0.29616947 8678.89万 1.45%
2019-09-28 0.29141845 0.29961473 0.29027388 0.29175856 8847.07万 0.12%
2019-09-27 0.29769912 0.30938388 0.29100797 0.29100797 8427.13万 -2.25%
2019-09-26 0.3317541 0.33268337 0.29246449 0.29761657 1.4亿 -10.29%
2019-09-25 0.34037964 0.34338595 0.32973501 0.32973501 1.0亿 -3.13%
2019-09-24 0.34792719 0.35256588 0.3396577 0.34081164 1.1亿 -2.05%
2019-09-23 0.35585481 0.35652428 0.34791368 0.34791368 9450.26万 -2.23%
2019-09-22 0.35366258 0.35740492 0.34983947 0.35578087 9324.43万 0.6%
2019-09-21 0.35339385 0.35808423 0.3509363 0.35343605 8774.82万 0.01%
2019-09-20 0.36118106 0.36270603 0.34607031 0.35342072 9711.35万 -2.15%
2019-09-19 0.35739396 0.37065464 0.35119932 0.35382526 9540.71万 -1%
2019-09-18 0.35465019 0.36007656 0.34794774 0.35486147 8199.33万 0.06%
2019-09-17 0.34518628 0.37119828 0.33847976 0.35423352 1.4亿 2.62%
2019-09-16 0.34389786 0.35413104 0.34287907 0.3451523 9628.88万 0.36%
2019-09-15 0.34984034 0.3518614 0.33941182 0.34385674 8899.29万 -1.71%
2019-09-14 0.35582683 0.36561359 0.34620891 0.34991168 8012.86万 -1.66%
2019-09-13 0.34042075 0.3593259 0.34042075 0.3558784 8750.31万 4.54%
2019-09-12 0.34280415 0.34332924 0.33676026 0.3404207 7915.93万 -0.7%
2019-09-11 0.34037357 0.34366796 0.33910778 0.34046121 8508.7万 0.03%
2019-09-10 0.33764155 0.34461726 0.33510717 0.3406719 9546.34万 0.9%
2019-09-09 0.33672498 0.33875556 0.33098372 0.33766102 8967.35万 0.28%
2019-09-08 0.3379511 0.33809733 0.3282092 0.33682128 8957.07万 -0.33%
2019-09-07 0.33558036 0.34128619 0.32707008 0.33792301 8048.41万 0.7%
2019-09-06 0.33364181 0.33785446 0.33130475 0.33397345 8676.93万 0.1%
2019-09-05 0.33689933 0.3410618 0.33186729 0.33356018 7190.77万 -0.99%
2019-09-04 0.32658207 0.3411964 0.32472108 0.33681481 8137.38万 3.13%
2019-09-03 0.32395433 0.32953675 0.32171242 0.32614053 8750.96万 0.67%
2019-09-02 0.32558949 0.32893681 0.32024113 0.32393153 7204.75万 -0.51%
2019-09-01 0.32705607 0.33053158 0.32334054 0.32551991 1856.21万 -0.47%
2019-08-31 0.31916427 0.33711641 0.31916427 0.33044802 7959.13万 3.54%
2019-08-30 0.34048443 0.34187606 0.31561706 0.31916427 8253.43万 -6.26%
2019-08-29 0.36555251 0.37245159 0.34009605 0.34048443 1.1亿 -6.86%
2019-08-28 0.34808011 0.37873172 0.34590203 0.36555251 8130.6万 5.02%
2019-08-27 0.34042363 0.36083395 0.33970963 0.34808011 8488.22万 2.25%
2019-08-26 0.34477332 0.3450616 0.33959066 0.34042363 7897.39万 -1.26%
2019-08-25 0.34657178 0.34775566 0.34243164 0.34477332 6664.02万 -0.52%
2019-08-24 0.35039687 0.35043968 0.34138722 0.34657178 9106.34万 -1.09%
2019-08-23 0.34145614 0.3528526 0.33932985 0.35039687 1.1亿 2.62%
2019-08-22 0.35250217 0.35448973 0.33830002 0.34145614 9855.8万 -3.13%
2019-08-21 0.3535321 0.35712671 0.34959734 0.35250217 8219.57万 -0.29%
2019-08-20 0.35519239 0.35633569 0.34833893 0.3535321 8057.12万 -0.47%
2019-08-19 0.34597305 0.35942319 0.34046479 0.35519239 9034.38万 2.66%
2019-08-18 0.35338417 0.35649805 0.34552451 0.34597305 6585.18万 -2.1%
2019-08-17 0.36377287 0.36401019 0.34795231 0.35338417 7998.49万 -2.86%
2019-08-16 0.36304098 0.36895222 0.33850928 0.36377287 9933.34万 0.2%
2019-08-15 0.40930965 0.40971101 0.35975121 0.36304098 8376.97万 -11.3%
2019-08-14 0.423937 0.43971582 0.40209085 0.40930965 8774.64万 -3.45%
2019-08-13 0.39156854 0.43654646 0.38370072 0.423937 9929.04万 8.27%
2019-08-12 0.37059513 0.39662496 0.37059513 0.39156854 7344.56万 5.66%
2019-08-11 0.39664352 0.39933825 0.36296706 0.37059513 8248.33万 -6.57%
2019-08-10 0.37851156 0.40348662 0.37002285 0.39664352 1.0亿 4.79%
2019-08-09 0.3606017 0.37936052 0.36010736 0.37851156 8148.82万 4.97%
2019-08-08 0.34875317 0.36928874 0.34633093 0.3606017 6672.51万 3.4%
2019-08-07 0.35656511 0.35941465 0.34650617 0.34875317 6641.52万 -2.19%
2019-08-06 0.35209432 0.35928999 0.34963884 0.35656511 5717.55万 1.27%
2019-08-05 0.35081273 0.35260706 0.34823727 0.35209432 6362.38万 0.37%
2019-08-04 0.35565548 0.35565548 0.34675812 0.35081273 7521.66万 -1.36%
2019-08-03 0.34552127 0.35948901 0.34494038 0.35565548 8000.5万 2.93%
2019-08-02 0.34489965 0.353681 0.34305161 0.34552127 7440.48万 0.18%
2019-08-01 0.34554975 0.34626396 0.34244543 0.34489965 7481.27万 -0.19%
2019-07-31 0.34321719 0.34601838 0.34143837 0.34554975 7154.71万 0.68%
2019-07-29 0.34359884 0.34687109 0.34100856 0.34487968 5826.58万 0.37%
2019-07-28 0.34518291 0.35441435 0.34037989 0.34359884 6655.36万 -0.46%
2019-07-27 0.34684384 0.34954888 0.33975831 0.34518291 6091.39万 -0.48%
2019-07-26 0.34701205 0.35263855 0.34462094 0.34684384 5697.66万 -0.05%
2019-07-25 0.34466387 0.34916404 0.33838185 0.34707431 8165.31万 0.7%
2019-07-24 0.36034113 0.36034113 0.3394402 0.34466387 7796.76万 -4.35%
2019-07-23 0.35245315 0.37473317 0.34828255 0.36034113 1.0亿 2.24%
2019-07-22 0.35339706 0.35705853 0.34249129 0.3507163 6319.19万 -0.76%
2019-07-21 0.34467761 0.35955721 0.34048688 0.35339706 5006.51万 2.53%
2019-07-20 0.34187076 0.34739751 0.33782384 0.34468168 4932.94万 0.82%
2019-07-19 0.32716871 0.3435674 0.3234785 0.34187076 2382.66万 4.49%
2019-07-18 0.32111171 0.33394749 0.30650444 0.32716748 7580.47万 1.89%
2019-07-17 0.32446285 0.34753669 0.315639 0.3173431 7484.91万 -2.19%
2019-07-16 0.31655483 0.33578595 0.30139082 0.32446285 7745.41万 2.5%
2019-07-15 0.34145587 0.34148156 0.3149433 0.31513758 8615.21万 -7.71%
2019-07-14 0.34425723 0.34435385 0.33186126 0.34145587 7628.75万 -0.81%
2019-07-13 0.33282508 0.3468498 0.33282508 0.34184005 6489.34万 2.71%
2019-07-12 0.34920745 0.34929956 0.32865782 0.33282508 5200.6万 -4.69%
2019-07-11 0.35695102 0.36762956 0.34087025 0.34920745 8240.88万 -2.17%
2019-07-10 0.35958479 0.36527888 0.35576136 0.35695102 7195.38万 -0.73%
2019-07-09 0.357593 0.35958479 0.35076129 0.35958479 7524.74万 0.56%
2019-07-08 0.35777216 0.3585822 0.34909757 0.357593 7427.08万 -0.05%
2019-07-07 0.3562967009 0.3600476368 0.3484197099 0.3562513772 6543.7万 -0.01%
2019-07-06 0.3517167789 0.3705334697 0.3470097114 0.3561969901 6301.21万 1.27%
2019-07-05 0.3481486767 0.3569811639 0.3414908397 0.3517329723 6738.01万 1.03%
2019-07-04 0.361418482 0.379442046 0.344794691 0.3481691007 6487.44万 -3.67%
2019-07-03 0.3611704704 0.3679996707 0.3474965471 0.3612991813 4925.31万 0.04%
2019-07-02 0.3564565755 0.3673643915 0.329635347 0.3609383743 3022.95万 1.26%
2019-07-01 0.3727270598 0.3826363546 0.3445935953 0.3566323253 4006.95万 -4.32%
2019-06-30 0.402820469 0.4179122959 0.3684157383 0.3727270598 4376.37万 -7.47%
2019-06-29 0.3767212279 0.4089660451 0.3690744541 0.4064000842 4003.11万 7.88%
2019-06-28 0.3852654011 0.3887725111 0.3540521184 0.3759737899 809.24万 -2.41%
2019-06-27 0.3267192295 0.4391249308 0.3249275081 0.3852244053 2863.33万 17.91%
2019-06-26 0.3324765081 0.3461423898 0.322714583 0.3267192295 5270.28万 -1.73%
2019-06-25 0.3390381522 0.3393739682 0.328909482 0.3324765081 4784.7万 -1.94%
2019-06-24 0.3349261858 0.3413242561 0.3317621363 0.3390203823 3769.78万 1.22%
2019-06-23 0.3361663129 0.3503395201 0.3331234269 0.3349261858 3438.52万 -0.37%
2019-06-22 0.3361230248 0.3439353289 0.3337029957 0.3356405437 5512.47万 -0.14%
2019-06-21 0.331719847 0.339869826 0.331258822 0.3362598295 5002.58万 1.37%
2019-06-20 0.3349747548 0.3364231639 0.3301155079 0.3318027491 6361.04万 -0.95%
2019-06-19 0.3333569407 0.3356046366 0.3300079833 0.3344180325 4818万 0.32%
2019-06-18 0.3420469991 0.3432115857 0.3314612135 0.3336910213 4767.98万 -2.44%
2019-06-17 0.3392749134 0.3469087888 0.3369661972 0.3419067042 5692.01万 0.78%
2019-06-16 0.3385370468 0.3443407697 0.3361159687 0.3392749134 6200.27万 0.22%
2019-06-15 0.3386196678 0.3414533041 0.3357317988 0.3385370468 6778.66万 -0.02%
2019-06-14 0.3356938355 0.3410627325 0.331009852 0.3389534173 6781.74万 0.97%
2019-06-13 0.3414972926 0.3451796618 0.3330526901 0.3361098911 6395.29万 -1.58%
2019-06-12 0.3367369584 0.3495104347 0.3356553509 0.3434889637 6954.22万 2.01%
2019-06-11 0.3390821419 0.3530185675 0.3285310312 0.3369388572 6914.74万 -0.63%
2019-06-10 0.3167550357 0.3433937325 0.3129139236 0.3390870321 7722.43万 7.05%
2019-06-09 0.3236064071 0.3264977045 0.3133058328 0.3166169101 6549.76万 -2.16%
2019-06-08 0.327109495 0.3277699565 0.3179600201 0.3237200579 6266.81万 -1.04%
2019-06-07 0.3227451748 0.3312273019 0.3205517454 0.3271271942 6359.77万 1.36%
2019-06-06 0.3248891969 0.3413409826 0.3148684139 0.3233635679 6491.54万 -0.47%
2019-06-05 0.3127395179 0.3310696208 0.3127395179 0.3251553502 5733.86万 3.97%
2019-06-04 0.3188981583 0.3320131427 0.3037931775 0.3127395179 4914.27万 -1.93%
2019-06-03 0.3337699902 0.3366450076 0.3176302447 0.3186414324 5810.19万 -4.53%
2019-06-02 0.3312182538 0.3383233412 0.3302612228 0.3337699902 4335.53万 0.77%
2019-06-01 0.3428572412 0.3432975087 0.3300695399 0.3312182538 4509.85万 -3.39%
2019-05-31 0.328965099 0.3446563278 0.3187949075 0.3427303621 3945.17万 4.18%
2019-05-30 0.3430294193 0.3517028079 0.3243830559 0.328965099 5306.3万 -4.1%
2019-05-29 0.3469450159 0.3558057991 0.3324113096 0.3430294193 6010.46万 -1.13%
2019-05-28 0.3627898016 0.3664139671 0.3407457364 0.3469450159 5888.97万 -4.37%
2019-05-27 0.3460696883 0.3758561742 0.3393451338 0.3630762719 8726万 4.91%
2019-05-26 0.3367936383 0.3483888902 0.3241979389 0.3459110636 7934.87万 2.71%
2019-05-25 0.3372931082 0.3585484244 0.3298296541 0.3365420399 6749.62万 -0.22%
2019-05-24 0.3065047139 0.368624559 0.3056652686 0.3372931082 9667.89万 10.04%
2019-05-23 0.3060568678 0.3089956925 0.2991267137 0.3064703662 5630.79万 0.14%
2019-05-22 0.3119803217 0.3169367342 0.3017364224 0.3060568678 6863.71万 -1.9%
2019-05-21 0.3055984255 0.3163192442 0.3013868311 0.3119803217 5318.92万 2.09%
2019-05-20 0.3175083703 0.318915182 0.2978897521 0.3055649663 5769.5万 -3.76%
2019-05-19 0.298189692 0.3234037856 0.297410402 0.3175083703 7932.12万 6.48%
2019-05-18 0.2991100735 0.3057052361 0.2955422526 0.299323158 4811.79万 0.07%
2019-05-17 0.3401269764 0.3467209412 0.2922244201 0.2991100735 4171.78万 -12.06%
2019-05-16 0.3339695786 0.3550294418 0.3248736943 0.3426040706 7.1万 2.59%
2019-05-15 0.3080515929 0.3392544101 0.306514257 0.3375055651 7.07万 9.56%
2019-05-14 0.3013317898 0.3101502239 0.2884409632 0.3093616995 6.37万 2.66%
2019-05-13 0.2914176124 0.3043576167 0.2895943252 0.3017373657 4168.31万 3.54%
2019-05-12 0.3026511627 0.3050502619 0.2904327896 0.2914176124 4623.73万 -3.71%
2019-05-11 0.2899515722 0.3150439165 0.2889984587 0.3035035033 6541.73万 4.67%
2019-05-10 0.2930714293 0.2962171571 0.284963226 0.2896721227 9182.45万 -1.16%
2019-05-09 0.3028635501 0.3046897741 0.2916602718 0.2930110619 9965.03万 -3.25%
2019-05-08 0.3028869724 0.3039469637 0.2989122495 0.3030315579 9584.48万 0.05%
2019-05-07 0.3072261207 0.3111877901 0.3034800889 0.3035304288 9304.45万 -1.2%
2019-05-06 0.3067734339 0.3114402196 0.3000488813 0.3072994902 1.0亿 0.17%
2019-05-05 0.3117236351 0.3131737736 0.3040615667 0.3067753452 1.0亿 -1.59%
2019-05-04 0.3184523224 0.3240996029 0.3059589952 0.3115974029 9192.31万 -2.15%
2019-05-03 0.3096479999 0.3279804253 0.3079531815 0.318644001 1.0亿 2.91%
2019-05-02 0.3074441548 0.3124196654 0.3047519453 0.3095059567 1.1亿 0.67%
2019-05-01 0.3110796981 0.3118160146 0.3050935809 0.3076069001 1.1亿 -1.12%
2019-04-30 0.3075908787 0.3120488306 0.3030569733 0.3104439155 1.0亿 0.93%
2019-04-29 0.3097035012 0.3178160199 0.2994383722 0.3076369097 1.2亿 -0.67%
2019-04-28 0.302623261 0.3247159922 0.2959552551 0.3109747363 1.1亿 2.76%
2019-04-27 0.3093909263 0.3166678223 0.2921036539 0.3026266271 9948.02万 -2.19%
2019-04-26 0.3096633534 0.3156284501 0.3021085067 0.3092989985 8407.64万 -0.12%
2019-04-25 0.322425831 0.3346368302 0.3072307002 0.309048084 8567.91万 -4.15%
2019-04-24 0.3334915776 0.3561237841 0.3142025582 0.3228149313 7715.8万 -3.2%
2019-04-23 0.3052525675 0.3661091828 0.3041617722 0.3334915776 1.0亿 9.25%
2019-04-22 0.3067326599 0.3122048563 0.2978956018 0.3052525675 1.0亿 -0.48%
2019-04-21 0.3324736618 0.3345830006 0.2980916722 0.3065416023 1.0亿 -7.8%
2019-04-20 0.3313128642 0.3500701314 0.3267660076 0.3325092468 1.0亿 0.36%
2019-04-19 0.3255804264 0.3411164394 0.3103035869 0.3311228476 1.1亿 1.7%
2019-04-18 0.2983957299 0.3321633709 0.2973072574 0.3255015622 1.0亿 9.08%
2019-04-17 0.3079616893 0.3079616893 0.2953772998 0.2983983937 9368.25万 -3.11%
2019-04-16 0.2868261881 0.3139723768 0.2838966097 0.3079087747 9442.09万 7.35%
2019-04-15 0.2903114169 0.3109533097 0.2848899613 0.286945427 1.1亿 -1.16%
2019-04-14 0.2885135562 0.2944226319 0.2773528109 0.2903114169 7121.53万 0.62%
2019-04-13 0.2854624113 0.300255849 0.2842342304 0.2885135562 6389.8万 1.07%
2019-04-12 0.2858809192 0.2959378629 0.2673862432 0.2854694038 6069.16万 -0.14%
2019-04-11 0.3176879812 0.3190692777 0.2772154244 0.2859110745 4839.35万 -10%
2019-04-10 0.3196951729 0.3292631623 0.3153460666 0.3178529545 2838.61万 -0.58%
2019-04-09 0.337999201 0.337999201 0.3139670631 0.3196326063 456.76万 -5.43%
2019-04-08 0.3206060207 0.3391251002 0.303678602 0.337999201 6570.68万 5.43%
2019-04-07 0.3319531216 0.3330926233 0.3157825667 0.3209470598 6566.29万 -3.32%
2019-04-06 0.3374529527 0.3397900189 0.3297968393 0.3317718334 6864.67万 -1.68%
2019-04-05 0.329224485 0.3418625112 0.3288193635 0.3373337252 7051.69万 2.46%
2019-04-04 0.3389674608 0.349360226 0.3256137414 0.329379016 8022.06万 -2.83%
2019-04-03 0.3404722219 0.3699412029 0.3308064552 0.3398557382 2887.08万 -0.18%
2019-04-02 0.3568318024 0.3568318024 0.3288638663 0.3403338389 1877.45万 -4.62%
2019-04-01 0.3047294999 0.3605679668 0.3047294999 0.3565189257 5406.68万 17%
2019-03-31 0.3111568329 0.3129096822 0.2914337193 0.3043240598 5570.13万 -2.2%
2019-03-30 0.3230228694 0.3347572932 0.3050849387 0.3111568329 4202.88万 -3.67%
2019-03-29 0.3224149008 0.3451990477 0.317944528 0.3261503141 4676.68万 1.16%
2019-03-28 0.3531801792 0.3685018336 0.306132068 0.3224149008 6129.92万 -8.71%
2019-03-27 0.374807678 0.3931235837 0.3493824615 0.3527626503 6451.66万 -5.88%
2019-03-26 0.3763845872 0.3814106104 0.3526966753 0.375035779 4687.16万 -0.36%
2019-03-25 0.385253167 0.3872298272 0.3722577289 0.3777235052 4001.89万 -1.95%
2019-03-23 0.3761956033 0.4312411845 0.3424484413 0.3799281748 4704.88万 0.99%
2019-03-22 0.2987699584 0.3801991686 0.2859912303 0.375769285 5671.12万 25.77%
2019-03-21 0.2668976614 0.310876301 0.2594057786 0.2971549349 4338.86万 11.34%
2019-03-20 0.2310510987 0.2778914613 0.2310510987 0.2682817141 4236.39万 16.11%
2019-03-19 0.2069343098 0.2387628746 0.2051679649 0.2310602572 4476.51万 11.66%
2019-03-18 0.2088655287 0.2105517316 0.2060491003 0.2068518675 3582.62万 -0.96%
2019-03-17 0.2100365435 0.211439414 0.2065691805 0.2086933872 4128.61万 -0.64%
2019-03-16 0.2071945238 0.2154953514 0.2067923873 0.2100468508 3179.18万 1.38%
2019-03-15 0.2000112722 0.2084816991 0.1993330667 0.2071495134 3548.28万 3.57%
2019-03-14 0.2023532187 0.2032846124 0.197915157 0.2001717867 3053.21万 -1.08%
2019-03-13 0.2042233017 0.2055645843 0.2002306765 0.2023017157 2992.62万 -0.94%
2019-03-12 0.2001384551 0.2078732727 0.192957186 0.203411665 3069.15万 1.64%
2019-03-11 0.2059932735 0.2117653289 0.196948099 0.2006141881 3194.44万 -2.61%
2019-03-10 0.2011863112 0.2116195058 0.1862830366 0.2062078856 4013.87万 2.5%
2019-03-09 0.2147010483 0.2147010483 0.1925139386 0.2011386307 2855.1万 -6.32%
2019-03-08 0.2243696408 0.2285456069 0.2082931986 0.2143548391 3067.84万 -4.46%
2019-03-07 0.1780998849 0.2365524847 0.1780998849 0.2245414026 3031.71万 26.08%
2019-03-06 0.1347762058 0.1789448612 0.1328172489 0.1775634284 2871.41万 31.75%
2019-03-05 0.1273144155 0.1356662345 0.1264920088 0.1347398792 1992.31万 5.83%
2019-03-04 0.1314782284 0.1317432262 0.1246569594 0.1270994272 2499.01万 -3.33%
2019-03-03 0.1331146241 0.1336362933 0.1308964771 0.1314811027 3637.46万 -1.23%
2019-03-02 0.1331000299 0.1388586583 0.1309581449 0.133471305 2916.49万 0.28%
2019-03-01 0.1289080614 0.1358005943 0.1283819542 0.1334550675 3658.87万 3.53%
2019-02-28 0.1300716028 0.1302695622 0.1283928011 0.1290279766 2311.33万 -0.8%
2019-02-27 0.1289385486 0.1339704403 0.1282486609 0.1300596652 2702.32万 0.87%
2019-02-26 0.1310103367 0.1311946988 0.1280570851 0.128750306 1438.95万 -1.73%
2019-02-25 0.1274406498 0.1320201333 0.1268646451 0.1309525753 1231.36万 2.76%
2019-02-24 0.1381218966 0.1413674313 0.1258572684 0.128344188 393.92万 -7.08%
2019-02-23 0.1360989132 0.139108485 0.1327918252 0.1380638483 2291.39万 1.44%
2019-02-22 0.1298736538 0.1380085975 0.1294780821 0.1364057532 2847.41万 5.03%
2019-02-21 0.1353236153 0.1360321948 0.129203242 0.1298175199 2557.25万 -4.07%
2019-02-20 0.1323646273 0.1352386503 0.1295581374 0.1352386503 1157.09万 2.17%
2019-02-19 0.1323371417 0.1381849236 0.1320073645 0.1334861313 292.9万 0.87%
2019-02-18 0.1252180513 0.1338034386 0.1247815156 0.1322908677 1069.87万 5.65%
2019-02-17 0.1248510894 0.1265850748 0.1239142373 0.1251387274 3587.48万 0.23%
2019-02-16 0.1239673174 0.1267612007 0.1237579918 0.1247862291 4297.39万 0.66%
2019-02-15 0.1239461588 0.1254759832 0.1229932791 0.1241092722 3779.34万 0.13%
2019-02-14 0.1265679719 0.1267712953 0.1226627759 0.1238245905 3587.55万 -2.17%
2019-02-13 0.1302056593 0.1311201119 0.1252082168 0.126532909 3218.94万 -2.82%
2019-02-12 0.1268279138 0.1319366108 0.1256467551 0.1302172028 3554.01万 2.67%
2019-02-11 0.1257010897 0.1305796683 0.1234297781 0.1269112579 3192.39万 0.96%
2019-02-10 0.1254360251 0.1259329402 0.1226979862 0.1259329402 3464.4万 0.4%
2019-02-09 0.1262719345 0.1294554278 0.1243745615 0.1254464337 7672.43万 -0.65%
2019-02-08 0.1192078777 0.126167043 0.1185614108 0.126167043 3024.12万 5.84%
2019-02-07 0.1190377856 0.1199677248 0.1188725811 0.1192100842 5055.11万 0.14%
2019-02-06 0.1197791194 0.1203911999 0.1169306117 0.119068667 4221.38万 -0.59%
2019-02-05 0.1192385143 0.1217935125 0.1187575585 0.1196650071 4652.44万 0.36%
2019-02-04 0.1196604956 0.1202205612 0.1184918464 0.1194501325 4395.01万 -0.18%
2019-02-03 0.1205159472 0.1209243001 0.1188828508 0.1194030393 3682.08万 -0.92%
2019-02-02 0.1204058963 0.1207114573 0.1190706815 0.1206362071 3289.12万 0.19%
2019-02-01 0.1198392505 0.1210655342 0.118158988 0.1205659673 2976.81万 0.61%
2019-01-31 0.120603547 0.1230257845 0.1180264597 0.120011947 2872.89万 -0.49%
2019-01-30 0.1188682885 0.1209117244 0.1175880913 0.1205787859 3330.97万 1.44%
2019-01-29 0.1176869301 0.1197019044 0.1161565875 0.1189822899 3147.42万 1.1%
2019-01-28 0.1197623795 0.1198678256 0.1149023339 0.1174034444 2065.9万 -1.97%
2019-01-27 0.1206009363 0.1209025597 0.1186008628 0.1196758225 2378.43万 -0.77%
2019-01-26 0.1200190548 0.1226331989 0.119896358 0.1205076058 3656.31万 0.41%
2019-01-25 0.1210930375 0.1212330843 0.119555773 0.120145218 3627.47万 -0.78%
2019-01-24 0.1187439311 0.1265332287 0.1178518646 0.1207877959 3616.89万 1.72%
2019-01-23 0.1192860504 0.1206167651 0.1178836036 0.1187068259 3748.48万 -0.49%
2019-01-22 0.1186841025 0.119887242 0.1174119231 0.1191805687 3221.47万 0.42%
2019-01-21 0.1189850263 0.1200106904 0.1178923682 0.1186637306 3493.09万 -0.27%
2019-01-20 0.1224927625 0.1225050534 0.1178434744 0.1193328596 3414.96万 -2.58%
2019-01-19 0.1196700699 0.1225022093 0.1189443805 0.1224567863 3711.38万 2.33%
2019-01-18 0.1210695414 0.1214880898 0.1186845928 0.1197447665 3498.53万 -1.09%
2019-01-17 0.1205977853 0.1222459814 0.1190048249 0.121119378 2790.98万 0.43%
2019-01-16 0.1191869389 0.1218442716 0.1191109913 0.1209935959 2722.87万 1.52%
2019-01-15 0.1222273689 0.1224725667 0.11747853 0.1191481003 2696.14万 -2.52%
2019-01-14 0.1212904555 0.1230978774 0.1151461325 0.122311498 2883.31万 0.84%
2019-01-13 0.1266220127 0.1269557983 0.1195607408 0.1212255945 2519.53万 -4.26%
2019-01-12 0.1285159626 0.1316472527 0.1244968712 0.1266635977 2814.12万 -1.44%
2019-01-11 0.128615171 0.1298326813 0.1232165408 0.1286712947 2523.42万 0.04%
2019-01-10 0.1386237247 0.1413264664 0.12720588 0.1285626802 1064.39万 -7.26%
2019-01-09 0.1380643882 0.1395626362 0.1364267945 0.138484468 2881.75万 0.3%
2019-01-08 0.1376658939 0.1398355454 0.1364147034 0.1380556699 2506.3万 0.28%
2019-01-07 0.1408501995 0.1427383696 0.1376476106 0.1376476106 2385.73万 -2.27%
2019-01-06 0.1379714177 0.1416027583 0.1367561253 0.1407358578 2264.49万 2%
2019-01-05 0.1373530961 0.1404845881 0.1371062028 0.1380727896 2059.32万 0.52%
2019-01-04 0.1366767135 0.1386568617 0.1351428304 0.137609794 2400.18万 0.68%
2019-01-03 0.1409665572 0.1409805993 0.1352074521 0.1363703414 2562万 -3.26%
2019-01-02 0.1376850017 0.1415188855 0.1361558344 0.1415188855 2267.97万 2.78%
2019-01-01 0.1351795485 0.1383898192 0.1338150421 0.1374844673 3458.1万 1.71%

回顶部