bnc币今日最新价格 实时

$ 0.192223 涨幅：+0.44%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥3.0404 / $0.433194
L：¥2.9573 / $0.421363

2022年最高价格/最低价格

H：¥0.28 / $0.04 (2022-09-03)
L：¥0.01 / $0 (2022-08-02)

历史最高/最低价格

H：¥43.09 / $6.14
L：¥0.5421 / $0.077236

Bifrost Native Coin交易平台推荐

欧易OKX 币安Binance
bnc走势图加载中...
  • bnc币历史价格表
  • bnc币概况
2017年 2018年 2019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
2022-12-30 0.002473 0.002533 0.002441 0.002528 21.79万 2.22%
2022-12-29 0.002531 0.002673 0.002451 0.002473 11.21万 -2.29%
2022-12-28 0.00256 0.002595 0.002492 0.002531 24.19万 -1.13%
2022-12-27 0.002534 0.002599 0.002516 0.00256 23.95万 1.03%
2022-12-26 0.00254 0.002623 0.002525 0.002534 21.65万 -0.24%
2022-12-25 0.002371 0.002551 0.002356 0.002546 17.44万 7.38%
2022-12-24 0.002433 0.00246 0.002353 0.002376 19.43万 -2.34%
2022-12-23 0.002447 0.002528 0.002413 0.002431 20.66万 -0.65%
2022-12-22 0.002642 0.002642 0.002412 0.002447 13.13万 -7.38%
2022-12-21 0.002406 0.002659 0.002386 0.002625 13.6万 9.1%
2022-12-20 0.002394 0.002477 0.002359 0.002402 20.73万 0.33%
2022-12-19 0.002336 0.002443 0.002287 0.002394 13.52万 2.48%
2022-12-18 0.002354 0.002398 0.00228 0.002336 20.2万 -0.76%
2022-12-17 0.002291 0.00247 0.002261 0.002354 17.96万 2.75%
2022-12-16 0.002413 0.002432 0.002254 0.002291 22.45万 -5.06%
2022-12-15 0.002395 0.002448 0.002379 0.002413 18.56万 0.75%
2022-12-14 0.002337 0.002505 0.002335 0.002395 23.08万 2.48%
2022-12-13 0.002411 0.002425 0.002331 0.002337 3.58万 -3.07%
2022-12-12 0.002421 0.002435 0.002358 0.002411 20.56万 -0.41%
2022-12-11 0.00235 0.00243 0.002308 0.002421 16.34万 3.02%
2022-12-10 0.002332 0.002416 0.002315 0.00235 11.47万 0.77%
2022-12-09 0.002347 0.002364 0.002271 0.002336 20.03万 -0.47%
2022-12-08 0.002218 0.002381 0.002151 0.002347 24.04万 5.82%
2022-12-07 0.002225 0.002274 0.002179 0.002218 21.96万 -0.31%
2022-12-06 0.002201 0.002346 0.002196 0.002225 2.3万 1.09%
2022-12-05 0.002367 0.00237 0.002199 0.002201 10.42万 -7.01%
2022-12-04 0.00238 0.002604 0.002341 0.002367 5.7万 -0.55%
2022-12-03 0.002469 0.002536 0.002357 0.00238 9.68万 -3.6%
2022-12-02 0.002448 0.00254 0.002444 0.002469 21.49万 0.86%
2022-12-01 0.002533 0.002663 0.002447 0.002453 4750.7 -3.16%
2022-11-30 0.002588 0.002668 0.0025 0.002533 21.95万 -2.13%
2022-11-29 0.002676 0.002701 0.002567 0.002587 24.57万 -3.33%
2022-11-28 0.002662 0.002708 0.00265 0.002671 21.53万 0.34%
2022-11-27 0.002646 0.002707 0.002639 0.002663 22.27万 0.64%
2022-11-26 0.002698 0.002761 0.002596 0.002646 19.87万 -1.93%
2022-11-25 0.002896 0.002933 0.002463 0.002698 22.97万 -6.84%
2022-11-24 0.00289 0.00308 0.002229 0.002896 48.05万 0.21%
2022-11-23 0.002212 0.002898 0.002195 0.002892 56.59万 30.74%
2022-11-22 0.002364 0.002364 0.002153 0.00222 54.3万 -6.09%
2022-11-21 0.002452 0.002528 0.002247 0.002364 42.01万 -3.59%
2022-11-20 0.002854 0.002876 0.002441 0.00245 28.01万 -14.16%
2022-11-19 0.002595 0.002988 0.002471 0.002854 43.96万 9.98%
2022-11-18 0.003123 0.003205 0.002503 0.002595 35.62万 -16.91%
2022-11-17 0.003398 0.003482 0.003104 0.003123 41.65万 -8.09%
2022-11-16 0.003565 0.003584 0.003253 0.003398 39.7万 -4.68%
2022-11-15 0.003446 0.003652 0.003388 0.003566 55.87万 3.48%
2022-11-14 0.00345 0.003497 0.003423 0.003451 33.36万 0.03%
2022-11-13 0.003322 0.003611 0.00325 0.003449 29.96万 3.82%
2022-11-12 0.00322 0.003381 0.003072 0.003324 34.62万 3.23%
2022-11-11 0.003085 0.003251 0.003019 0.00322 40.64万 4.38%
2022-11-10 0.0031 0.003194 0.002856 0.003077 51.02万 -0.74%
2022-11-09 0.003116 0.003119 0.002961 0.003105 50.87万 -0.35%
2022-11-08 0.002979 0.003119 0.002934 0.003116 44.96万 4.6%
2022-11-07 0.003035 0.003048 0.002829 0.002979 17.23万 -1.85%
2022-11-06 0.003021 0.003196 0.002719 0.003035 19.42万 0.46%
2022-11-05 0.002895 0.003129 0.002868 0.003021 19.38万 4.35%
2022-11-04 0.0027 0.002986 0.002627 0.002899 55.72万 7.37%
2022-11-03 0.002678 0.002709 0.00262 0.0027 37.03万 0.82%
2022-11-02 0.002749 0.002749 0.002654 0.002678 38.35万 -2.58%
2022-11-01 0.002739 0.002793 0.002699 0.002738 48.64万 -0.04%
2022-10-31 0.002786 0.002818 0.002725 0.002744 38.96万 -1.51%
2022-10-30 0.002751 0.002802 0.002623 0.002783 38.85万 1.16%
2022-10-29 0.002611 0.002767 0.002595 0.00275 18.88万 5.32%
2022-10-28 0.00265 0.002802 0.002599 0.002611 9159.94 -1.47%
2022-10-27 0.002595 0.00282 0.002496 0.00265 21.51万 2.12%
2022-10-26 0.002719 0.002785 0.002574 0.002595 3.64万 -4.56%
2022-10-25 0.002834 0.003042 0.002631 0.002719 38.45万 -4.06%
2022-10-24 0.003058 0.003124 0.002831 0.002834 28.84万 -7.33%
2022-10-23 0.002913 0.003157 0.002868 0.003061 30.42万 5.08%
2022-10-22 0.003001 0.003166 0.002841 0.002914 45.86万 -2.9%
2022-10-21 0.003093 0.003304 0.002892 0.003 38.06万 -3.01%
2022-10-20 0.003335 0.003439 0.003063 0.003093 41.64万 -7.26%
2022-10-19 0.003313 0.003443 0.003172 0.003335 37.96万 0.66%
2022-10-18 0.003314 0.003436 0.003166 0.003316 55.17万 0.06%
2022-10-17 0.003375 0.003448 0.003214 0.003314 37.18万 -1.81%
2022-10-16 0.003376 0.003469 0.003259 0.003381 21.86万 0.15%
2022-10-15 0.003399 0.003408 0.003369 0.003376 20.28万 -0.68%
2022-10-14 0.003531 0.003598 0.003398 0.003399 6.27万 -3.74%
2022-10-13 0.003359 0.003558 0.003249 0.003531 36.53万 5.12%
2022-10-12 0.003515 0.003572 0.003341 0.003359 34.55万 -4.44%
2022-10-11 0.00362 0.003658 0.003406 0.003515 36.16万 -2.9%
2022-10-10 0.003454 0.003794 0.003408 0.003621 20.8万 4.83%
2022-10-09 0.003512 0.003818 0.003362 0.003454 24.67万 -1.65%
2022-10-08 0.003482 0.003797 0.003403 0.003514 28.5万 0.92%
2022-10-07 0.003748 0.003755 0.003436 0.003482 25.99万 -7.1%
2022-10-06 0.003702 0.003926 0.003585 0.003747 32.75万 1.22%
2022-10-05 0.003791 0.003911 0.003437 0.003703 31.85万 -2.32%
2022-10-04 0.00374 0.003983 0.00372 0.003792 37.35万 1.39%
2022-10-03 0.00378 0.004066 0.003728 0.003737 21.04万 -1.14%
2022-10-02 0.003987 0.004052 0.003756 0.00378 14.6万 -5.19%
2022-10-01 0.003926 0.004919 0.003037 0.003987 6.71万 1.55%
2022-09-30 0.00398 0.004934 0.003714 0.003926 869.45 -1.36%
2022-09-29 0.004 0.004123 0.003973 0.00398 21.44万 -0.5%
2022-09-28 0.004032 0.004681 0.003504 0.004 16.27万 -0.79%
2022-09-27 0.004577 0.005695 0.004004 0.004032 4.02万 -11.91%
2022-09-26 0.004919 0.006894 0.004467 0.004577 28.35万 -6.95%
2022-09-25 0.005084 0.005796 0.004917 0.004919 829.57 -3.25%
2022-09-24 0.007647 0.007658 0.004973 0.005084 10.24万 -33.52%
2022-09-23 0.005653 0.007678 0.004781 0.007647 10.31万 35.27%
2022-09-22 0.006041 0.007992 0.005109 0.005653 24.78万 -6.42%
2022-09-21 0.005599 0.006046 0.005025 0.006024 7.1万 7.59%
2022-09-20 0.005997 0.005997 0.005598 0.005599 20.57万 -6.64%
2022-09-19 0.005702 0.005997 0.005502 0.005997 7.05万 5.17%
2022-09-18 0.00541 0.005707 0.00541 0.005702 20.35万 5.4%
2022-09-17 0.0055 0.005801 0.005202 0.00541 19.53万 -1.64%
2022-09-16 0.005401 0.0055 0.005401 0.0055 7889.43 1.83%
2022-09-15 0.0054 0.005401 0.0054 0.005401 1777.62 0.02%
2022-09-14 0 0.006 0.006 0 0 --
2022-09-10 0.0063 0.0063 0.006 0.006 11.0482 -4.76%
2022-09-09 0.0065 0.0065 0.0063 0.0063 509.62 -3.08%
2022-09-08 0.009999 0.009999 0.0059 0.0065 565.28 -34.99%
2022-09-07 0.009999 0.009999 0.009999 0.009999 0.0001 --
2022-09-06 0.009999 0.009999 0.009999 0.009999 0.0001 --
2022-09-05 0.005223 0.005223 0.005223 0.005223 1.1281 --
2022-09-04 0.003345 0.014955 0.003 0.005223 11.13 56.14%
2022-09-03 0.016 0.04 0.003345 0.003345 264.07 -79.09%
2022-09-01 0.0047 0.005999 0.0047 0.005999 873.44 27.64%
2022-08-31 0.0045 0.0047 0.0045 0.0047 1527.35 4.44%
2022-08-30 0 0.0048 0.0048 0 0 --
2022-08-29 0.0048 0.0048 0.0048 0 0 -100%
2022-08-28 0.005558 0.006856 0.00425 0.0048 1756.84 -13.64%
2022-08-27 0.005548 0.005558 0.005548 0.005558 41.8482 0.18%
2022-08-26 0 0.001642 0.001642 0 0 --
2022-08-25 0 0.001642 0.001642 0 0 --
2022-08-24 0 0.001642 0.001642 0 0 --
2022-08-23 0 0.001642 0.001642 0 0 --
2022-08-22 0 0.001642 0.001642 0 0 --
2022-08-21 0 0.001642 0.001642 0 0 --
2022-08-20 0 0.001642 0.001642 0 0 --
2022-08-19 0 0.001642 0.001642 0 0 --
2022-08-18 0 0.001642 0.001642 0 0 --
2022-08-17 0 0.001642 0.001642 0 0 --
2022-08-16 0 0.001642 0.001642 0 0 --
2022-08-15 0 0.001642 0.001642 0 0 --
2022-08-14 0 0.001642 0.001642 0 0 --
2022-08-12 0.001614 0.001642 0.001614 0.001642 13.91万 1.73%
2022-08-11 0.001606 0.001721 0.001572 0.001614 19.58万 0.5%
2022-08-10 0.001571 0.001717 0.001506 0.001606 15.82万 2.23%
2022-08-09 0.001704 0.001891 0.001516 0.001562 22.38万 -8.33%
2022-08-08 0.001747 0.001823 0.001691 0.001704 19.85万 -2.46%
2022-08-07 0.001793 0.001846 0.001591 0.001752 15.24万 -2.29%
2022-08-06 0.001868 0.00194 0.001787 0.001793 7.12万 -4.01%
2022-08-05 0.001814 0.001942 0.00181 0.001868 22.74万 2.98%
2022-08-04 0.002529 0.002549 0.001568 0.001814 23.24万 -28.27%
2022-08-03 0.001263 0.002703 0.001258 0.002528 36.78万 100.16%
2022-08-02 0.001503 0.001525 0.001234 0.001263 21.65万 -15.97%
2022-08-01 0.001559 0.00158 0.001452 0.001503 14.67万 -3.59%
2022-07-31 0.001716 0.001798 0.001482 0.001559 14.87万 -9.15%
2022-07-30 0.001747 0.001855 0.001711 0.001716 17.57万 -1.77%
2022-07-29 0.001763 0.001837 0.001645 0.001747 27.07万 -0.91%
2022-07-28 0.00186 0.001873 0.001678 0.001763 20.33万 -5.22%
2022-07-27 0.001699 0.00187 0.001662 0.00186 26.36万 9.48%
2022-07-26 0.001739 0.001763 0.001646 0.001699 24.26万 -2.3%
2022-07-25 0.001779 0.001794 0.001641 0.00174 19.62万 -2.19%
2022-07-24 0.001743 0.001811 0.001626 0.001779 17.03万 2.07%
2022-07-23 0.001794 0.001801 0.001635 0.001743 18.3万 -2.84%
2022-07-22 0.001813 0.00182 0.001698 0.001788 19万 -1.38%
2022-07-21 0.001774 0.001885 0.001754 0.001809 21.38万 1.97%
2022-07-20 0.001732 0.001774 0.001667 0.001774 20.78万 2.42%
2022-07-19 0.001738 0.001811 0.001708 0.001737 22.17万 -0.06%
2022-07-17 0.0018 0.001859 0.001742 0.001829 15.55万 1.61%
2022-07-16 0.00187 0.001977 0.001757 0.001803 5.72万 -3.58%
2022-07-15 0.001908 0.002002 0.001825 0.001879 18.19万 -1.52%
2022-07-14 0.001914 0.001914 0.001876 0.001901 18万 -0.68%
2022-07-13 0.001989 0.002159 0.001881 0.001918 18.79万 -3.57%
2022-07-12 0.001989 0.002159 0.001891 0.001924 9.96万 -3.27%
2022-07-11 0.001989 0.002159 0.001891 0.002036 7.77万 2.36%
2022-07-10 0.001989 0.002159 0.001916 0.002064 5.77万 3.77%
2022-07-09 0.002043 0.002159 0.001926 0.002002 19.81万 -2.01%
2022-07-08 0.002346 0.002346 0.001997 0.002043 10.15万 -12.92%
2022-07-07 0.002675 0.002675 0.002277 0.002346 13.55万 -12.3%
2022-07-06 0.002767 0.002801 0.002638 0.002675 13.12万 -3.32%
2022-07-05 0.002872 0.002872 0.00276 0.002767 9.9万 -3.66%
2022-07-04 0.002871 0.002914 0.002789 0.002872 8.51万 0.03%
2022-07-03 0.002771 0.002903 0.002765 0.002878 9.92万 3.86%
2022-07-02 0.002841 0.002933 0.002766 0.00277 22.8万 -2.5%
2022-07-01 0.002929 0.00299 0.002796 0.002836 17.54万 -3.18%
2022-06-30 0.002833 0.003083 0.002811 0.002931 18.48万 3.46%
2022-06-29 0.002749 0.002851 0.002729 0.002833 17.89万 3.06%
2022-06-28 0.002683 0.002764 0.002601 0.002749 22.4万 2.46%
2022-06-27 0.00258 0.002705 0.00255 0.002678 16.28万 3.8%
2022-06-26 0.002577 0.002637 0.002546 0.002583 17.41万 0.23%
2022-06-25 0.002597 0.002628 0.002536 0.002575 21.51万 -0.85%
2022-06-24 0.002417 0.002648 0.002395 0.0026 20.56万 7.57%
2022-06-23 0.002559 0.002658 0.002279 0.002417 12.11万 -5.55%
2022-06-22 0.00259 0.00274 0.002366 0.002552 19.17万 -1.47%
2022-06-21 0.002596 0.002857 0.0024 0.002585 16.33万 -0.42%
2022-06-20 0.00271 0.00287 0.002269 0.002596 20.66万 -4.21%
2022-06-19 0.002671 0.002838 0.00255 0.00271 18.65万 1.46%
2022-06-18 0.002447 0.00274 0.002437 0.002672 18.03万 9.19%
2022-06-17 0.002577 0.002761 0.002424 0.002447 16.97万 -5.04%
2022-06-16 0.002732 0.002763 0.002562 0.002577 15.9万 -5.67%
2022-06-15 0.002573 0.002752 0.002548 0.00273 18.78万 6.1%
2022-06-14 0.002751 0.002766 0.002547 0.002573 24.08万 -6.47%
2022-06-13 0.002796 0.002862 0.00269 0.002753 19.32万 -1.54%
2022-06-12 0.002892 0.002953 0.002776 0.002797 11万 -3.28%
2022-06-11 0.002889 0.002942 0.002833 0.002892 7.65万 0.1%
2022-06-10 0.002829 0.002925 0.002774 0.002889 12.06万 2.12%
2022-06-09 0.002825 0.002936 0.002664 0.002831 19.66万 0.21%
2022-06-08 0.002787 0.002929 0.002773 0.002822 15.25万 1.26%
2022-06-07 0.002902 0.003013 0.002784 0.002787 16.03万 -3.96%
2022-06-06 0.002922 0.002989 0.002805 0.002902 14.03万 -0.68%
2022-06-05 0.003028 0.00303 0.002804 0.002922 10.42万 -3.5%
2022-06-04 0.002982 0.003101 0.002951 0.003028 10.07万 1.54%
2022-06-03 0.002945 0.003042 0.002899 0.002982 17.34万 1.26%
2022-06-02 0.002996 0.003055 0.002805 0.002952 15.17万 -1.47%
2022-06-01 0.003097 0.003133 0.00286 0.003002 20.33万 -3.07%
2022-05-31 0.003024 0.003185 0.002865 0.003097 19.97万 2.41%
2022-05-30 0.003113 0.003208 0.002993 0.003024 6.55万 -2.86%
2022-05-29 0.003233 0.003272 0.003043 0.003113 11.24万 -3.71%
2022-05-28 0.003277 0.003414 0.003204 0.003233 17.42万 -1.34%
2022-05-27 0.003842 0.003863 0.003276 0.003277 5.9万 -14.71%
2022-05-26 0.004132 0.00421 0.003787 0.003842 12.8万 -7.02%
2022-05-25 0.003757 0.004439 0.003638 0.004134 24.59万 10.03%
2022-05-24 0.003598 0.003763 0.003525 0.003747 24.31万 4.14%
2022-05-23 0.00339 0.003609 0.00325 0.003599 18.19万 6.17%
2022-05-22 0.003406 0.003496 0.003304 0.003393 12.77万 -0.38%
2022-05-21 0.003123 0.004017 0.003104 0.003406 20.04万 9.06%
2022-05-20 0.003167 0.003322 0.003088 0.003123 22.58万 -1.39%
2022-05-19 0.003123 0.003207 0.00301 0.003167 22.89万 1.41%
2022-05-18 0.003085 0.003225 0.003058 0.003123 13.64万 1.23%
2022-05-17 0.003075 0.003213 0.002989 0.003078 24.78万 0.1%
2022-05-16 0.003124 0.003203 0.003017 0.003075 17.52万 -1.57%
2022-05-15 0.003232 0.003269 0.00303 0.003124 13.86万 -3.34%
2022-05-14 0.00307 0.003361 0.002878 0.003225 15.51万 5.05%
2022-05-13 0.003108 0.003139 0.00283 0.003069 31.48万 -1.25%
2022-05-12 0.0032 0.003336 0.00309 0.003108 23.76万 -2.88%
2022-05-11 0.003186 0.003265 0.003087 0.0032 59.47万 0.44%
2022-05-10 0.003241 0.003336 0.003177 0.003188 50.96万 -1.64%
2022-05-09 0.003296 0.003336 0.003162 0.003239 60.93万 -1.73%
2022-05-08 0.00326 0.003387 0.003162 0.003304 7.71万 1.35%
2022-05-07 0.003122 0.003285 0.003056 0.00326 35.68万 4.42%
2022-05-06 0.003187 0.003212 0.002977 0.003122 48.66万 -2.04%
2022-05-05 0.003273 0.00335 0.003176 0.003187 37.66万 -2.63%
2022-05-04 0.003313 0.003321 0.003197 0.003273 17.41万 -1.21%
2022-05-03 0.003239 0.003369 0.003206 0.003313 42.17万 2.28%
2022-05-02 0.00325 0.003355 0.003235 0.003242 29.5万 -0.25%
2022-05-01 0.003238 0.003353 0.003208 0.00325 20.63万 0.37%
2022-04-30 0.003205 0.003325 0.003163 0.003238 28.2万 1.03%
2022-04-29 0.003269 0.003296 0.003145 0.003205 12.22万 -1.96%
2022-04-28 0.003195 0.003341 0.003101 0.00327 38.36万 2.35%
2022-04-27 0.003142 0.00327 0.0031 0.003195 32.87万 1.69%
2022-04-26 0.003081 0.003212 0.002937 0.003142 78.99万 1.98%
2022-04-25 0.002999 0.003685 0.002991 0.003077 23.22万 2.6%
2022-04-24 0.00301 0.003055 0.002908 0.003001 12.75万 -0.3%
2022-04-23 0.002963 0.003055 0.002938 0.00301 34.76万 1.59%
2022-04-22 0.003073 0.003081 0.002929 0.002962 34.28万 -3.61%
2022-04-21 0.002979 0.003094 0.002937 0.00305 23.93万 2.38%
2022-04-20 0.002916 0.003026 0.002875 0.002979 113.13万 2.16%
2022-04-19 0.00301 0.003113 0.002869 0.002913 191.24万 -3.22%
2022-04-18 0.003067 0.003121 0.002991 0.003012 49.06万 -1.79%
2022-04-17 0.003094 0.0031 0.003012 0.003067 35.77万 -0.87%
2022-04-16 0.003 0.00313 0.002971 0.003094 48.11万 3.13%
2022-04-15 0.002969 0.003043 0.002908 0.003019 51.72万 1.68%
2022-04-14 0.002878 0.002977 0.002815 0.002969 47.54万 3.16%
2022-04-13 0.002841 0.00294 0.002814 0.002879 106.48万 1.34%
2022-04-12 0.002954 0.002978 0.002802 0.002841 213.94万 -3.83%
2022-04-11 0.002975 0.003027 0.002893 0.002954 31.03万 -0.71%
2022-04-10 0.002986 0.003091 0.00293 0.002974 48.92万 -0.4%
2022-04-09 0.002977 0.003095 0.002947 0.002986 45.18万 0.3%
2022-04-08 0.002991 0.003057 0.002827 0.002985 62.19万 -0.2%
2022-04-07 0.002978 0.003075 0.00291 0.002991 69.86万 0.44%
2022-04-06 0.003002 0.003098 0.002876 0.002979 67.04万 -0.77%
2022-04-05 0.002986 0.003065 0.002896 0.00299 66.28万 0.13%
2022-04-04 0.003091 0.003119 0.002938 0.002986 35.97万 -3.4%
2022-04-03 0.003053 0.003128 0.002988 0.003091 24.64万 1.24%
2022-04-02 0.003054 0.003142 0.002842 0.003053 36.54万 -0.03%
2022-04-01 0.003134 0.003252 0.003016 0.003054 56.16万 -2.55%
2022-03-31 0.00311 0.003164 0.003041 0.003134 58.34万 0.77%
2022-03-30 0.00316 0.003183 0.00304 0.003118 52.39万 -1.33%
2022-03-29 0.00301 0.003173 0.002913 0.003129 192.08万 3.95%
2022-03-28 0.002807 0.003052 0.002779 0.00301 54.59万 7.23%
2022-03-27 0.002916 0.002961 0.002758 0.002807 33.21万 -3.74%
2022-03-26 0.002912 0.003005 0.002753 0.002915 64.58万 0.1%
2022-03-25 0.00288 0.003026 0.002809 0.002912 41.37万 1.11%
2022-03-24 0.003058 0.003117 0.00284 0.002878 21.47万 -5.89%
2022-03-23 0.003147 0.003178 0.003048 0.003057 105.03万 -2.86%
2022-03-22 0.002977 0.003195 0.002936 0.003147 84.38万 5.71%
2022-03-21 0.00295 0.003071 0.00293 0.002973 51.43万 0.78%
2022-03-20 0.002857 0.003035 0.002844 0.002949 57.05万 3.22%
2022-03-19 0.003015 0.003118 0.002759 0.002854 34.38万 -5.34%
2022-03-18 0.002939 0.003178 0.002921 0.003015 64.57万 2.59%
2022-03-17 0.003041 0.003084 0.002776 0.002933 105.32万 -3.55%
2022-03-16 0.003178 0.003232 0.003013 0.003038 66.57万 -4.41%
2022-03-15 0.003175 0.003377 0.003074 0.003186 101.91万 0.35%
2022-03-14 0.003175 0.003284 0.003103 0.003175 52.03万 --
2022-03-13 0.003325 0.003347 0.003132 0.003177 31.87万 -4.45%
2022-03-12 0.003106 0.003558 0.003085 0.003325 48.56万 7.05%
2022-03-11 0.003308 0.003333 0.003083 0.003096 65.37万 -6.41%
2022-03-10 0.003402 0.003619 0.003261 0.003307 75.08万 -2.79%
2022-03-09 0.00347 0.003583 0.00329 0.003405 89.73万 -1.87%
2022-03-08 0.003339 0.003528 0.003209 0.00347 96.96万 3.92%
2022-03-07 0.003313 0.003614 0.003276 0.003341 36.28万 0.85%
2022-03-06 0.003535 0.003694 0.003291 0.003313 49.25万 -6.28%
2022-03-05 0.003362 0.003569 0.003258 0.003535 73.05万 5.15%
2022-03-04 0.003866 0.003945 0.003287 0.003361 45.98万 -13.06%
2022-03-03 0.003791 0.003953 0.003572 0.003863 53.33万 1.9%
2022-03-02 0.003586 0.003939 0.003586 0.003791 100.74万 5.72%
2022-03-01 0.003361 0.003629 0.003307 0.003589 127.81万 6.78%
2022-02-28 0.003264 0.003419 0.00322 0.003363 59.52万 3.03%
2022-02-27 0.003074 0.00331 0.003055 0.003264 31.49万 6.18%
2022-02-26 0.002846 0.003324 0.002759 0.003073 66.54万 7.98%
2022-02-25 0.002851 0.002954 0.002775 0.002846 142.9万 -0.18%
2022-02-24 0.002857 0.002959 0.002805 0.002851 31.33万 -0.21%
2022-02-23 0.002838 0.003159 0.002815 0.002856 91.36万 0.63%
2022-02-22 0.002789 0.003074 0.002745 0.002838 93.98万 1.76%
2022-02-21 0.003042 0.003086 0.002761 0.002789 68.63万 -8.32%
2022-02-20 0.002975 0.003051 0.002908 0.003042 38.58万 2.25%
2022-02-19 0.003098 0.003274 0.002944 0.002955 84.23万 -4.62%
2022-02-18 0.002862 0.003099 0.002772 0.003098 82.88万 8.25%
2022-02-17 0.002648 0.002866 0.002648 0.002862 53.49万 8.08%
2022-02-16 0.002662 0.002729 0.002605 0.002651 84.81万 -0.41%
2022-02-15 0.002607 0.00267 0.002567 0.00267 83.08万 2.42%
2022-02-14 0.002525 0.002755 0.002493 0.002607 32.78万 3.25%
2022-02-13 0.002695 0.002778 0.00249 0.002524 42.56万 -6.35%
2022-02-12 0.002788 0.002801 0.002656 0.002695 60.56万 -3.34%
2022-02-11 0.002698 0.002833 0.002609 0.002788 79.28万 3.34%
2022-02-10 0.002875 0.002921 0.002592 0.002698 37.68万 -6.16%
2022-02-09 0.00292 0.002997 0.002857 0.002874 118.82万 -1.58%
2022-02-08 0.003043 0.003043 0.002828 0.00292 120.65万 -4.04%
2022-02-07 0.002921 0.00307 0.002875 0.003043 31.01万 4.18%
2022-02-06 0.002992 0.003042 0.002824 0.002922 77.45万 -2.34%
2022-02-05 0.003014 0.003189 0.002963 0.002986 70万 -0.93%
2022-02-04 0.003042 0.003132 0.002989 0.003021 71.23万 -0.69%
2022-02-03 0.00313 0.003156 0.002942 0.003047 52.23万 -2.65%
2022-02-02 0.003129 0.003192 0.00309 0.00313 84.23万 0.03%
2022-02-01 0.003444 0.003448 0.003062 0.003129 70.71万 -9.15%
2022-01-31 0.003415 0.003482 0.003347 0.003444 41.23万 0.85%
2022-01-30 0.003296 0.003579 0.003276 0.003415 31.57万 3.61%
2022-01-29 0.003101 0.003343 0.003098 0.003296 46.51万 6.29%
2022-01-28 0.003266 0.0033 0.003034 0.003101 79.82万 -5.05%
2022-01-27 0.003213 0.003303 0.003044 0.003266 39.65万 1.65%
2022-01-26 0.003219 0.003281 0.003022 0.003203 70.9万 -0.5%
2022-01-25 0.003374 0.003459 0.003042 0.003218 92.44万 -4.62%
2022-01-24 0.003355 0.003521 0.003277 0.003374 32.51万 0.57%
2022-01-23 0.003408 0.003693 0.003179 0.003358 91.57万 -1.47%
2022-01-22 0.003561 0.00369 0.003335 0.003395 140.22万 -4.66%
2022-01-21 0.003627 0.003766 0.003532 0.00356 60.62万 -1.85%
2022-01-20 0.003689 0.003777 0.003585 0.003627 59.33万 -1.68%
2022-01-19 0.003674 0.003798 0.003558 0.003689 91.53万 0.41%
2022-01-18 0.003705 0.003827 0.003645 0.003674 52.25万 -0.84%
2022-01-17 0.003742 0.003897 0.003662 0.003705 66.37万 -0.99%
2022-01-16 0.003806 0.003812 0.003512 0.003739 34.58万 -1.76%
2022-01-15 0.003712 0.003872 0.003611 0.003806 60.14万 2.53%
2022-01-14 0.003631 0.003842 0.003579 0.003712 47.04万 2.23%
2022-01-13 0.003668 0.003799 0.003557 0.003631 50.46万 -1.01%
2022-01-12 0.003847 0.003885 0.003617 0.003668 52.66万 -4.65%
2022-01-11 0.00395 0.004014 0.003748 0.003847 80.78万 -2.61%
2022-01-10 0.004036 0.004055 0.003871 0.00395 62.71万 -2.13%
2022-01-09 0.003919 0.004143 0.00378 0.004034 28.94万 2.93%
2022-01-08 0.003599 0.003963 0.003524 0.003931 56.44万 9.22%
2022-01-07 0.003717 0.003839 0.003574 0.003599 112.75万 -3.17%
2022-01-06 0.003712 0.003804 0.00367 0.003717 50.44万 0.13%
2022-01-05 0.003743 0.003878 0.003708 0.003712 97.35万 -0.83%
2022-01-04 0.003886 0.003995 0.003719 0.003769 75.39万 -3.01%
2022-01-03 0.003882 0.003982 0.003838 0.003885 39.34万 0.08%
2022-01-02 0.003899 0.003929 0.003764 0.003884 58.33万 -0.38%
2022-01-01 0.003837 0.003978 0.003788 0.003899 53.02万 1.62%

回顶部