bitci币今日最新价格 实时

$ 0.00073328 涨幅：-1.90%
更新时间：2024-10-06 06:55:05

24H最高/最低价格

H：¥0.0082 / $0.00116544
L：¥0.0073 / $0.00104189

2023年最高价格/最低价格

H：¥0.06 / $0.01 (2023-03-03)
L：¥0.01 / $0 (2023-12-31)

历史最高/最低价格

H：¥0.85 / $0.120568
L：¥0.0073 / $0.00103415

Bitcicoin交易平台推荐

欧易OKX 币安Binance
bitci走势图加载中...
  • bitci币历史价格表
  • bitci币概况
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
2023-12-31 0.001784 0.001787 0.001693 0.001716 15.01万 -3.81%
2023-12-30 0.001807 0.001835 0.001712 0.001804 22.18万 -0.17%
2023-12-29 0.001786 0.001831 0.001768 0.00181 22.88万 1.34%
2023-12-28 0.001835 0.001835 0.001786 0.001786 20.3万 -2.67%
2023-12-27 0.0019 0.001949 0.001822 0.001835 23.7万 -3.42%
2023-12-26 0.00186 0.001932 0.001853 0.001901 20.84万 2.2%
2023-12-25 0.001892 0.001934 0.001835 0.001857 21.62万 -1.85%
2023-12-24 0.001919 0.001948 0.00187 0.001894 22.61万 -1.3%
2023-12-23 0.001931 0.001955 0.001866 0.001916 24.44万 -0.78%
2023-12-22 0.001914 0.001941 0.001872 0.001931 23.93万 0.89%
2023-12-21 0.001889 0.001928 0.001841 0.001915 23.77万 1.38%
2023-12-20 0.001882 0.001973 0.001866 0.001889 23.26万 0.37%
2023-12-19 0.001936 0.001979 0.001876 0.001906 24.22万 -1.55%
2023-12-18 0.001911 0.001982 0.0019 0.001942 23.6万 1.62%
2023-12-17 0.001955 0.001963 0.001895 0.001909 23.24万 -2.35%
2023-12-16 0.002022 0.002026 0.001954 0.001973 21.48万 -2.42%
2023-12-15 0.001966 0.002034 0.001916 0.002009 22.9万 2.19%
2023-12-14 0.001991 0.002017 0.001958 0.001966 21.03万 -1.26%
2023-12-13 0.00201 0.002021 0.001946 0.002003 21.68万 -0.35%
2023-12-12 0.00201 0.002085 0.001979 0.002005 17.19万 -0.25%
2023-12-11 0.002032 0.002074 0.001986 0.002023 13.97万 -0.44%
2023-12-10 0.002076 0.002127 0.002024 0.002028 15.08万 -2.31%
2023-12-09 0.00205 0.002122 0.002027 0.002077 15.38万 1.32%
2023-12-08 0.002094 0.002126 0.002011 0.002059 14.43万 -1.67%
2023-12-07 0.002132 0.002151 0.002044 0.0021 16.65万 -1.5%
2023-12-06 0.002119 0.002182 0.002064 0.00213 15.26万 0.52%
2023-12-05 0.00215 0.002175 0.00209 0.002149 15.17万 -0.05%
2023-12-04 0.002139 0.002198 0.002088 0.002145 11.08万 0.28%
2023-12-03 0.002132 0.002205 0.002115 0.002143 12.6万 0.52%
2023-12-02 0.00208 0.002151 0.002066 0.002134 14.11万 2.6%
2023-12-01 0.002157 0.002169 0.002073 0.00208 15.75万 -3.57%
2023-11-30 0.002101 0.002163 0.002101 0.002159 15.11万 2.76%
2023-11-29 0.002143 0.002206 0.00206 0.002101 13.96万 -1.96%
2023-11-28 0.0022 0.002215 0.002115 0.002145 14.08万 -2.5%
2023-11-27 0.002204 0.00221 0.002105 0.0022 8.93万 -0.18%
2023-11-26 0.002125 0.002205 0.002079 0.002203 12.64万 3.67%
2023-11-25 0.002128 0.002247 0.002099 0.002117 12.9万 -0.52%
2023-11-24 0.00222 0.002236 0.002109 0.002128 13.63万 -4.14%
2023-11-23 0.002205 0.002238 0.002114 0.00222 13.77万 0.68%
2023-11-22 0.002141 0.002208 0.0021 0.0022 14.95万 2.76%
2023-11-21 0.002155 0.002162 0.002102 0.002141 11.77万 -0.65%
2023-11-20 0.002127 0.002178 0.002094 0.002157 15.27万 1.41%
2023-11-19 0.002119 0.002163 0.002106 0.002119 17.51万 --
2023-11-18 0.002198 0.00225 0.002096 0.002116 18.74万 -3.73%
2023-11-17 0.002211 0.00227 0.002146 0.002196 19.2万 -0.68%
2023-11-16 0.002225 0.002242 0.002147 0.002153 18.44万 -3.24%
2023-11-15 0.002191 0.002259 0.002172 0.002224 15.95万 1.51%
2023-11-14 0.0023 0.002301 0.002189 0.002191 14.28万 -4.74%
2023-11-13 0.00222 0.002393 0.00222 0.002296 16.16万 3.42%
2023-11-12 0.002231 0.002266 0.002191 0.002218 16.8万 -0.58%
2023-11-11 0.002228 0.002271 0.00221 0.002239 15.92万 0.49%
2023-11-10 0.002214 0.002314 0.002204 0.002228 19.08万 0.63%
2023-11-05 0.002332 0.002332 0.002177 0.002224 16.44万 -4.63%
2023-11-04 0.00224 0.002339 0.002235 0.002319 18.71万 3.53%
2023-11-03 0.002264 0.00231 0.002237 0.00224 15.59万 -1.06%
2023-11-02 0.002289 0.002369 0.002241 0.002262 14.57万 -1.18%
2023-11-01 0.002362 0.002373 0.002168 0.002295 16.76万 -2.84%
2023-10-31 0.002447 0.002463 0.00236 0.00236 14.47万 -3.56%
2023-10-30 0.002421 0.002462 0.002372 0.002448 11.65万 1.12%
2023-10-29 0.002395 0.002437 0.002323 0.002422 14.31万 1.13%
2023-10-28 0.0025 0.002542 0.002375 0.002392 13.75万 -4.32%
2023-10-27 0.002611 0.002617 0.002479 0.002497 15.1万 -4.37%
2023-10-26 0.002593 0.002635 0.002551 0.002597 15.18万 0.15%
2023-10-25 0.002607 0.002795 0.002579 0.002601 15.64万 -0.23%
2023-10-24 0.002445 0.002737 0.002429 0.00261 13.47万 6.75%
2023-10-23 0.002175 0.002569 0.002137 0.002437 13.51万 12.05%
2023-10-22 0.002173 0.002233 0.002128 0.002174 11.46万 0.05%
2023-10-21 0.002252 0.002259 0.002171 0.002173 11.66万 -3.51%
2023-10-20 0.002118 0.002249 0.002107 0.002246 15.57万 6.04%
2023-10-19 0.002097 0.002173 0.002078 0.002118 12.81万 1%
2023-10-18 0.002114 0.002165 0.002088 0.002094 17.28万 -0.95%
2023-10-17 0.002145 0.002172 0.002095 0.002107 19.99万 -1.77%
2023-10-16 0.002153 0.002183 0.002122 0.002143 18.87万 -0.46%
2023-10-15 0.002126 0.002191 0.002122 0.002153 23.92万 1.27%
2023-10-14 0.002143 0.002146 0.002114 0.002124 21.2万 -0.89%
2023-10-12 0.002131 0.002148 0.002113 0.002137 22.96万 0.28%
2023-10-11 0.00214 0.002163 0.002104 0.002131 20.35万 -0.42%
2023-10-10 0.00217 0.002187 0.002141 0.002141 18.04万 -1.34%
2023-10-09 0.002177 0.002191 0.002158 0.00217 12.03万 -0.32%
2023-10-08 0.002202 0.002211 0.002153 0.002181 15.55万 -0.95%
2023-10-07 0.002304 0.002305 0.002199 0.0022 22万 -4.51%
2023-10-06 0.002228 0.002306 0.002184 0.002302 22.9万 3.32%
2023-10-05 0.002215 0.002258 0.002206 0.002226 23.32万 0.5%
2023-10-04 0.002192 0.002226 0.002173 0.00221 20.52万 0.82%
2023-10-03 0.002229 0.002239 0.002174 0.002204 24.39万 -1.12%
2023-10-02 0.002271 0.002296 0.002211 0.002224 12.56万 -2.07%
2023-10-01 0.002235 0.002294 0.002228 0.002273 14.03万 1.7%
2023-09-30 0.002233 0.002246 0.002214 0.002234 24.01万 0.04%
2023-09-29 0.002236 0.002255 0.00221 0.002239 24.03万 0.13%
2023-09-28 0.002249 0.002275 0.002197 0.002236 24.78万 -0.58%
2023-09-27 0.002323 0.002471 0.002193 0.002245 24.5万 -3.36%
2023-09-26 0.002278 0.002323 0.002186 0.002323 10.06万 1.98%
2023-09-25 0.002239 0.002334 0.002209 0.00226 9.45万 0.94%
2023-09-24 0.002231 0.002259 0.002178 0.002239 9.37万 0.36%
2023-09-23 0.002299 0.002329 0.002235 0.002243 17.28万 -2.44%
2023-09-22 0.002348 0.002366 0.002282 0.002299 14.76万 -2.09%
2023-09-21 0.002375 0.002407 0.002319 0.002343 14.99万 -1.35%
2023-09-20 0.002417 0.002433 0.002359 0.002375 13.77万 -1.74%
2023-09-19 0.00246 0.002473 0.002368 0.002424 10.65万 -1.46%
2023-09-18 0.00246 0.002474 0.002429 0.00246 7.58万 --
2023-09-17 0.002456 0.002477 0.002395 0.002457 9.58万 0.04%
2023-09-16 0.002471 0.002497 0.002391 0.002456 9.6万 -0.61%
2023-09-15 0.002455 0.002504 0.002424 0.002464 11.98万 0.37%
2023-09-14 0.002451 0.002487 0.002421 0.002455 11.81万 0.16%
2023-09-13 0.002448 0.002476 0.002412 0.002452 13.72万 0.16%
2023-09-12 0.002496 0.002516 0.002389 0.002448 10.95万 -1.92%
2023-09-11 0.002542 0.002544 0.002411 0.002493 8.46万 -1.93%
2023-09-10 0.002518 0.002542 0.002456 0.002542 7.99万 0.95%
2023-09-09 0.002536 0.002552 0.002506 0.002515 18.14万 -0.83%
2023-09-08 0.002604 0.002609 0.002516 0.002526 15.38万 -3%
2023-09-07 0.002521 0.002614 0.002501 0.002605 18.32万 3.33%
2023-09-06 0.002521 0.002553 0.002446 0.002521 15.64万 --
2023-09-05 0.002546 0.002649 0.00251 0.002521 18.23万 -0.98%
2023-09-04 0.002562 0.002602 0.002478 0.002546 15.16万 -0.62%
2023-09-03 0.002603 0.002668 0.002509 0.002562 16.96万 -1.58%
2023-09-02 0.002674 0.002688 0.002579 0.002598 20.1万 -2.84%
2023-09-01 0.002635 0.002691 0.002537 0.002674 16.78万 1.48%
2023-08-31 0.002631 0.0027 0.002606 0.002632 14.2万 0.04%
2023-08-30 0.002607 0.002692 0.002589 0.002631 16.01万 0.92%
2023-08-29 0.002622 0.002633 0.002566 0.002611 17.51万 -0.42%
2023-08-28 0.002547 0.002693 0.002541 0.002622 13.29万 2.94%
2023-08-27 0.002558 0.002561 0.0025 0.002547 12.47万 -0.43%
2023-08-26 0.0026 0.00263 0.002554 0.002558 18.25万 -1.62%
2023-08-25 0.002501 0.002634 0.002453 0.0026 18.84万 3.96%
2023-08-24 0.002506 0.002541 0.002414 0.002501 14.87万 -0.2%
2023-08-22 0.002525 0.002541 0.002462 0.002541 17.47万 0.63%
2023-08-21 0.002464 0.002597 0.002297 0.002525 9.5万 2.48%
2023-08-20 0.00245 0.002573 0.002448 0.002465 9.28万 0.61%
2023-08-19 0.002485 0.002508 0.002326 0.002454 19.65万 -1.25%
2023-08-18 0.002545 0.002556 0.002446 0.002477 15.42万 -2.67%
2023-08-17 0.002541 0.002566 0.002491 0.002544 19.06万 0.12%
2023-08-16 0.002549 0.00255 0.002418 0.002533 15.79万 -0.63%
2023-08-15 0.002505 0.002571 0.002454 0.002549 23.49万 1.76%
2023-08-03 0.002583 0.00259 0.00252 0.002563 30.11万 -0.77%
2023-08-02 0.002587 0.002593 0.002548 0.002582 31.81万 -0.19%
2023-08-01 0.002529 0.002691 0.002521 0.002579 33.17万 1.98%
2023-07-31 0.002615 0.00263 0.002523 0.00253 24.4万 -3.25%
2023-07-30 0.002614 0.002639 0.002604 0.002623 24.77万 0.34%
2023-07-29 0.002646 0.002649 0.002584 0.002611 21.47万 -1.32%
2023-07-28 0.002649 0.002662 0.002571 0.002645 23.05万 -0.15%
2023-07-27 0.00251 0.002659 0.00249 0.002645 25.43万 5.38%
2023-07-26 0.002521 0.002556 0.002467 0.002517 23.86万 -0.16%
2023-07-25 0.002566 0.00261 0.002493 0.002519 23.22万 -1.83%
2023-07-24 0.002613 0.002646 0.002528 0.002562 23.83万 -1.95%
2023-07-23 0.002455 0.002706 0.002447 0.002606 27.35万 6.15%
2023-07-22 0.00251 0.002572 0.002436 0.002455 22.24万 -2.19%
2023-07-21 0.00256 0.002569 0.002448 0.002515 24.94万 -1.76%
2023-07-20 0.002784 0.002804 0.002338 0.002557 24.04万 -8.15%
2023-07-19 0.002885 0.002916 0.002746 0.002804 22.72万 -2.81%
2023-07-18 0.003053 0.003096 0.002832 0.002876 23.38万 -5.8%
2023-07-17 0.002974 0.003074 0.002941 0.003042 10.06万 2.29%
2023-07-16 0.003161 0.003167 0.002861 0.002977 14.01万 -5.82%
2023-07-15 0.003183 0.0033 0.003094 0.003154 22.11万 -0.91%
2023-07-14 0.003237 0.003247 0.003095 0.003182 14.58万 -1.7%
2023-07-13 0.003277 0.003391 0.0032 0.00321 13.13万 -2.04%
2023-07-11 0.003122 0.003299 0.003096 0.003296 13.91万 5.57%
2023-07-10 0.003106 0.003167 0.003091 0.003116 13.96万 0.32%
2023-07-09 0.003138 0.003159 0.003088 0.003101 11.89万 -1.18%
2023-07-08 0.003128 0.003177 0.003103 0.003128 12.38万 --
2023-07-07 0.00315 0.003188 0.00308 0.003127 14.85万 -0.73%
2023-07-05 0.003206 0.003419 0.003165 0.003216 12.93万 0.31%
2023-07-04 0.00334 0.003545 0.003138 0.003203 13.25万 -4.1%
2023-07-03 0.003165 0.003477 0.003109 0.003337 14.64万 5.43%
2023-07-02 0.003067 0.003309 0.003 0.003171 11.69万 3.39%
2023-07-01 0.003042 0.003174 0.003 0.003065 9.71万 0.76%
2023-06-30 0.002925 0.003059 0.00286 0.003025 8.91万 3.42%
2023-06-28 0.00287 0.002911 0.002761 0.002816 8.79万 -1.88%
2023-06-26 0.003208 0.00325 0.002835 0.003137 10.29万 -2.21%
2023-06-25 0.003091 0.003306 0.00306 0.003212 10.25万 3.91%
2023-06-22 0.003176 0.00331 0.003136 0.00321 10.07万 1.07%
2023-06-21 0.003182 0.003315 0.002759 0.003173 12.9万 -0.28%
2023-06-20 0.003075 0.00346 0.002886 0.003184 12.99万 3.54%
2023-06-19 0.003246 0.003279 0.002907 0.003068 9.52万 -5.48%
2023-06-18 0.00328 0.0034 0.003033 0.003258 11.1万 -0.67%
2023-06-17 0.003515 0.003562 0.003083 0.003263 9.93万 -7.17%
2023-06-16 0.003452 0.003658 0.003124 0.003506 13.21万 1.56%
2023-06-15 0.003424 0.003623 0.003099 0.003452 16.19万 0.82%
2023-06-14 0.00435 0.004388 0.00336 0.003421 10.85万 -21.36%
2023-06-13 0.004009 0.004555 0.003913 0.004353 14.37万 8.58%
2023-06-12 0.003868 0.004182 0.003541 0.003994 10.65万 3.26%
2023-06-11 0.004598 0.004684 0.00369 0.003866 11.58万 -15.92%
2023-06-10 0.004493 0.004614 0.004096 0.004598 12.31万 2.34%
2023-06-09 0.004653 0.004776 0.004122 0.004491 13.49万 -3.48%
2023-06-08 0.005019 0.005226 0.004498 0.004652 11.74万 -7.31%
2023-06-07 0.005067 0.005148 0.004559 0.005029 11.62万 -0.75%
2023-06-06 0.005458 0.005512 0.004956 0.005069 8.66万 -7.13%
2023-06-05 0.005029 0.005789 0.004874 0.005491 10.62万 9.19%
2023-06-04 0.005134 0.005242 0.004802 0.00507 9万 -1.25%
2023-06-03 0.005147 0.005316 0.005007 0.005146 8.06万 -0.02%
2023-06-02 0.005287 0.005511 0.005055 0.005136 8.62万 -2.86%
2023-06-01 0.005492 0.005534 0.005141 0.005264 8.5万 -4.15%
2023-05-31 0.005013 0.005712 0.004865 0.005488 12.23万 9.48%
2023-05-30 0.004941 0.005074 0.004893 0.005008 8.22万 1.36%
2023-05-29 0.005219 0.005259 0.004773 0.004951 13.89万 -5.14%
2023-05-28 0.005088 0.005318 0.005082 0.005219 8.32万 2.57%
2023-05-27 0.005247 0.005497 0.005013 0.005096 9.58万 -2.88%
2023-05-26 0.004658 0.005613 0.004497 0.005241 10.43万 12.52%
2023-05-25 0.004594 0.005017 0.004541 0.00466 11.34万 1.44%
2023-05-24 0.004249 0.004797 0.00418 0.004561 14.1万 7.34%
2023-05-23 0.004214 0.004354 0.004078 0.004265 10.06万 1.21%
2023-05-22 0.004243 0.004353 0.004015 0.004225 8.42万 -0.42%
2023-05-21 0.004292 0.004631 0.004059 0.004242 9.49万 -1.16%
2023-05-20 0.00407 0.004326 0.004001 0.004303 9万 5.72%
2023-05-19 0.004137 0.004389 0.004026 0.004068 7.84万 -1.67%
2023-05-18 0.004192 0.004746 0.004075 0.004118 9.25万 -1.77%
2023-05-17 0.003982 0.004379 0.003891 0.004196 10.97万 5.37%
2023-05-16 0.003629 0.004194 0.003542 0.003985 13.31万 9.81%
2023-05-15 0.003274 0.003758 0.003257 0.003635 5.91万 11.03%
2023-05-14 0.00329 0.003359 0.003231 0.003275 5.24万 -0.46%
2023-05-13 0.003262 0.003449 0.003189 0.00329 9.26万 0.86%
2023-05-12 0.003305 0.003354 0.003202 0.003269 9万 -1.09%
2023-05-11 0.003199 0.003417 0.003128 0.00331 10.62万 3.47%
2023-05-10 0.003697 0.003803 0.002867 0.003187 16.56万 -13.79%
2023-05-08 0.003845 0.00392 0.003709 0.003733 8.44万 -2.91%
2023-05-07 0.003859 0.004046 0.003706 0.003877 9.53万 0.47%
2023-05-06 0.004015 0.004086 0.003774 0.003864 9.75万 -3.76%
2023-05-05 0.004043 0.004337 0.003986 0.004015 9.29万 -0.69%
2023-05-04 0.004057 0.004223 0.004006 0.004043 7.78万 -0.35%
2023-05-03 0.004145 0.00427 0.004026 0.004063 15.35万 -1.98%
2023-05-02 0.004183 0.004305 0.004136 0.004139 15.66万 -1.05%
2023-05-01 0.004152 0.004324 0.004112 0.004185 14.28万 0.79%
2023-04-30 0.004275 0.00434 0.004118 0.004277 17.02万 0.05%
2023-04-29 0.004224 0.004378 0.00414 0.004194 13.67万 -0.71%
2023-04-28 0.004214 0.004369 0.004073 0.004221 9.22万 0.17%
2023-04-27 0.004051 0.004246 0.003932 0.004215 9.83万 4.05%
2023-04-26 0.004136 0.004205 0.003834 0.004033 10.05万 -2.49%
2023-04-25 0.003938 0.004258 0.003888 0.004133 9.68万 4.95%
2023-04-24 0.003903 0.004122 0.003859 0.00394 8.67万 0.95%
2023-04-23 0.004105 0.004264 0.003679 0.003903 11.1万 -4.92%
2023-04-22 0.004303 0.004409 0.004004 0.004109 9.33万 -4.51%
2023-04-21 0.004553 0.004618 0.00427 0.004306 9.19万 -5.42%
2023-04-20 0.004701 0.004708 0.004392 0.004552 11.59万 -3.17%
2023-04-19 0.004673 0.005002 0.004395 0.004701 15万 0.6%
2023-04-18 0.004938 0.004972 0.004629 0.00483 18.25万 -2.19%
2023-04-17 0.004892 0.005168 0.004776 0.00494 17.86万 0.98%
2023-04-16 0.005131 0.00514 0.004881 0.004891 21.12万 -4.68%
2023-04-15 0.004874 0.005248 0.004688 0.005009 20.6万 2.77%
2023-04-14 0.00486 0.005017 0.004664 0.004723 18.93万 -2.82%
2023-04-13 0.005098 0.005287 0.004838 0.004866 19.32万 -4.55%
2023-04-12 0.005063 0.005133 0.004818 0.004949 21.18万 -2.25%
2023-04-11 0.005125 0.00515 0.004874 0.004887 18.52万 -4.64%
2023-04-10 0.005137 0.005172 0.004925 0.004968 18.67万 -3.29%
2023-04-09 0.005049 0.005275 0.004972 0.00498 17.36万 -1.37%
2023-04-08 0.004871 0.005337 0.004849 0.005055 21.28万 3.78%
2023-04-07 0.00528 0.005528 0.004758 0.004866 20.43万 -7.84%
2023-04-06 0.00531 0.005658 0.005159 0.005239 21.39万 -1.34%
2023-04-05 0.005477 0.005512 0.005146 0.005314 16.32万 -2.98%
2023-04-04 0.005512 0.005777 0.005374 0.005441 16.35万 -1.29%
2023-04-03 0.006053 0.006255 0.005425 0.005512 13.48万 -8.94%
2023-04-02 0.006206 0.006285 0.005941 0.006062 17.48万 -2.32%
2023-04-01 0.006158 0.006312 0.005983 0.006073 13.3万 -1.38%
2023-03-31 0.006237 0.006331 0.006036 0.006158 17.87万 -1.27%
2023-03-30 0.006061 0.006451 0.006007 0.006227 19.08万 2.74%
2023-03-29 0.006073 0.006198 0.005802 0.006081 19.08万 0.13%
2023-03-28 0.006112 0.006248 0.006026 0.006036 17.21万 -1.24%
2023-03-27 0.006133 0.006204 0.005994 0.006111 16.02万 -0.36%
2023-03-26 0.00615 0.006347 0.005977 0.006133 15.15万 -0.28%
2023-03-25 0.006134 0.006286 0.006059 0.006132 14.38万 -0.03%
2023-03-24 0.006542 0.006678 0.006056 0.006132 17.62万 -6.27%
2023-03-23 0.006561 0.006757 0.006401 0.006448 12.04万 -1.72%
2023-03-22 0.006571 0.006932 0.006391 0.00656 15.46万 -0.17%
2023-03-21 0.006592 0.006717 0.006462 0.006571 16.03万 -0.32%
2023-03-20 0.006612 0.006792 0.006379 0.006599 18.2万 -0.2%
2023-03-19 0.006661 0.006893 0.006505 0.006682 19.37万 0.32%
2023-03-18 0.006639 0.006865 0.006494 0.006593 18.78万 -0.69%
2023-03-17 0.006691 0.006881 0.006412 0.006745 20.25万 0.81%
2023-03-16 0.007291 0.007362 0.006575 0.006631 20.58万 -9.05%
2023-03-15 0.007234 0.007438 0.00692 0.007261 21.57万 0.37%
2023-03-14 0.006178 0.007388 0.006052 0.007196 22.17万 16.48%
2023-03-13 0.006394 0.006468 0.006021 0.006321 15.86万 -1.14%
2023-03-12 0.005832 0.006557 0.005791 0.006415 19.37万 10%
2023-03-11 0.00692 0.00692 0.005691 0.005805 22.5万 -16.11%
2023-03-10 0.007419 0.007493 0.005933 0.006893 23.39万 -7.09%
2023-03-09 0.008017 0.00806 0.007231 0.007263 21.42万 -9.41%
2023-03-08 0.008028 0.008194 0.007968 0.008016 15.23万 -0.15%
2023-03-07 0.008317 0.008386 0.007917 0.00803 16.66万 -3.45%
2023-03-06 0.008338 0.008439 0.00797 0.008344 17.25万 0.07%
2023-03-05 0.008493 0.008529 0.00811 0.008343 16.99万 -1.77%
2023-03-04 0.008625 0.008831 0.008208 0.008369 24.19万 -2.97%
2023-03-03 0.008636 0.008988 0.008394 0.008631 32.52万 -0.06%
2023-03-02 0.008625 0.008675 0.008064 0.008625 35万 --
2023-03-01 0.008222 0.00874 0.008222 0.008625 28.75万 4.9%
2023-02-28 0.007988 0.008235 0.007759 0.008234 25.71万 3.08%
2023-02-27 0.007703 0.008245 0.007601 0.007993 22.14万 3.76%
2023-02-26 0.008276 0.008287 0.006785 0.007703 31.33万 -6.92%
2023-02-25 0.008182 0.00859 0.007971 0.008275 35.3万 1.14%
2023-02-24 0.006644 0.008842 0.006555 0.008219 63.1万 23.71%
2023-02-23 0.006914 0.007574 0.006359 0.006653 60.44万 -3.77%
2023-02-22 0.005359 0.006944 0.005166 0.006914 79.64万 29.02%
2023-02-21 0.004759 0.00549 0.004436 0.005369 19.73万 12.82%
2023-02-20 0.004987 0.005024 0.004625 0.004754 7.85万 -4.67%
2023-02-19 0.004859 0.005219 0.004759 0.004987 11.34万 2.63%
2023-02-18 0.004581 0.005226 0.004545 0.004858 19.98万 6.05%
2023-02-17 0.003783 0.00468 0.003763 0.004577 18.55万 20.99%
2023-02-16 0.003481 0.003825 0.003351 0.003782 12.87万 8.65%
2023-02-15 0.003723 0.003726 0.00342 0.003481 8.63万 -6.5%
2023-02-14 0.003723 0.003779 0.003458 0.003726 6.51万 0.08%
2023-02-13 0.003723 0.003792 0.003712 0.003724 2.35万 0.03%
2023-02-12 0.003757 0.003894 0.003616 0.003722 2.76万 -0.93%
2023-02-11 0.003859 0.0039 0.003742 0.003761 3.76万 -2.54%
2023-02-10 0.003857 0.003948 0.003728 0.003859 5.29万 0.05%
2023-02-09 0.004013 0.004106 0.003783 0.003866 5.62万 -3.66%
2023-02-08 0.003978 0.004085 0.003811 0.004013 6.75万 0.88%
2023-02-07 0.003979 0.00404 0.003742 0.003984 7.22万 0.13%
2023-02-06 0.00404 0.004108 0.003957 0.003975 6.96万 -1.61%
2023-02-05 0.00397 0.004323 0.003944 0.004039 8.82万 1.74%
2023-02-04 0.004066 0.00412 0.003838 0.00396 7.49万 -2.61%
2023-02-03 0.003538 0.004217 0.003513 0.004066 10.47万 14.92%
2023-02-02 0.003524 0.00358 0.003491 0.003538 2.62万 0.4%
2023-02-01 0.003536 0.003583 0.003513 0.00353 2.14万 -0.17%
2023-01-31 0.00355 0.003717 0.003516 0.003532 3.83万 -0.51%
2023-01-30 0.003527 0.003646 0.003392 0.00355 3.13万 0.65%
2023-01-29 0.003481 0.00356 0.003343 0.003527 4.02万 1.32%
2023-01-28 0.003551 0.003552 0.003426 0.003473 2.31万 -2.2%
2023-01-27 0.003446 0.003587 0.003405 0.003549 4.53万 2.99%
2023-01-26 0.003714 0.003791 0.003439 0.003446 3.84万 -7.22%
2023-01-25 0.003691 0.003799 0.003612 0.003712 3.44万 0.57%
2023-01-24 0.003697 0.003778 0.003615 0.003695 4.83万 -0.05%
2023-01-23 0.003666 0.003724 0.003554 0.003706 3.48万 1.09%
2023-01-22 0.003401 0.003886 0.003374 0.003676 5.76万 8.09%
2023-01-21 0.003573 0.003583 0.003297 0.003398 7.35万 -4.9%
2023-01-20 0.003772 0.003779 0.003352 0.003573 10.84万 -5.28%
2023-01-19 0.002927 0.003919 0.002913 0.003779 10.43万 29.11%
2023-01-18 0.002674 0.003031 0.002662 0.002922 5.1万 9.27%
2023-01-17 0.00261 0.002789 0.002507 0.00267 5.39万 2.3%
2023-01-16 0.002584 0.002711 0.002553 0.00261 3.27万 1.01%
2023-01-15 0.002548 0.002673 0.002515 0.002583 5.55万 1.37%
2023-01-14 0.002423 0.002604 0.002401 0.002548 5.29万 5.16%
2023-01-13 0.002424 0.002767 0.002343 0.002425 5.05万 0.04%
2023-01-12 0.002441 0.002713 0.00239 0.002423 7.25万 -0.74%
2023-01-11 0.002457 0.00248 0.002366 0.002438 2.42万 -0.77%
2023-01-10 0.002468 0.0025 0.00238 0.002457 3.7万 -0.45%
2023-01-09 0.002521 0.002541 0.002428 0.002468 3.12万 -2.1%
2023-01-08 0.0025 0.002579 0.002406 0.002521 3.76万 0.84%
2023-01-07 0.002577 0.002621 0.00245 0.002501 4.24万 -2.95%
2023-01-06 0.00267 0.00271 0.002545 0.002577 4.81万 -3.48%
2023-01-05 0.002644 0.002807 0.002568 0.002664 8.12万 0.76%
2023-01-04 0.002356 0.002875 0.002318 0.002644 9.52万 12.22%
2023-01-03 0.002277 0.002365 0.002257 0.002356 5.28万 3.47%
2023-01-02 0.002285 0.002344 0.00224 0.002277 4.73万 -0.35%
2023-01-01 0.002114 0.002362 0.002094 0.002285 7.77万 8.09%

回顶部