bts币今日最新价格 实时

$ 0.00184303 涨幅：-1.34%
更新时间：2024-10-06 06:55:05

24H最高/最低价格

H：¥0.0218 / $0.00311127
L：¥0.0212 / $0.00301947

2019年最高价格/最低价格

H：¥0.55 / $0.08 (2019-06-26)
L：¥0.1 / $0.01 (2019-12-29)

历史最高/最低价格

H：¥6.48 / $0.923921
L：¥0.0185 / $0.00263111

比特股交易平台推荐

欧易OKX 币安Binance
bts走势图加载中...
  • bts币历史价格表
  • bts币概况
2014年 2015年 2016年 2017年 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 0.014766041 0.015333449 0.0146238072 0.0150929597 522.47万 2.21%
2019-12-29 0.014453287 0.0149690773 0.0142492796 0.0148405779 570.36万 2.68%
2019-12-28 0.0153005338 0.0153086073 0.0142670136 0.0144757087 821万 -5.39%
2019-12-27 0.0152519079 0.0153375744 0.015103065 0.0153375744 438.16万 0.56%
2019-12-26 0.0155011912 0.0156536867 0.0151159853 0.0152294745 462.05万 -1.75%
2019-12-25 0.0163567171 0.0164239981 0.015228025 0.015571685 600.98万 -4.8%
2019-12-24 0.0158734264 0.0164934732 0.0157942907 0.0164539329 549.53万 3.66%
2019-12-23 0.015832118 0.0159591353 0.0156337375 0.0159096889 427.66万 0.49%
2019-12-22 0.0158618666 0.0161187688 0.0156919016 0.0159342445 419.48万 0.46%
2019-12-21 0.0158813735 0.016075409 0.0154592841 0.0157656298 493.94万 -0.73%
2019-12-20 0.0159046787 0.0164861275 0.0156120954 0.0159192572 574.23万 0.09%
2019-12-19 0.0162622243 0.016297267 0.014961485 0.0158938566 618.52万 -2.27%
2019-12-18 0.0181120971 0.0181248521 0.0161372054 0.0162398054 605.13万 -10.34%
2019-12-17 0.018376491 0.0184473939 0.0180198897 0.0180481043 440.05万 -1.79%
2019-12-16 0.0184996958 0.0185607393 0.0181609629 0.0183660713 463.4万 -0.72%
2019-12-15 0.0189072931 0.0191361332 0.0185251794 0.0185561939 483.44万 -1.86%
2019-12-14 0.0190253247 0.0190761723 0.0186714641 0.0188810782 496.27万 -0.76%
2019-12-13 0.019132104 0.0194368774 0.0189587657 0.019083182 541.36万 -0.26%
2019-12-12 0.0192856194 0.0193724423 0.0190672646 0.0191169796 512.3万 -0.87%
2019-12-11 0.0199536765 0.0200910946 0.0192903237 0.0193433399 537.42万 -3.06%
2019-12-10 0.020202494 0.0203280798 0.0199480272 0.0199480272 505.3万 -1.26%
2019-12-09 0.0199973581 0.0202968381 0.0198423325 0.0202591693 485.48万 1.31%
2019-12-08 0.0199390441 0.0202972072 0.0197881703 0.0201272704 496.57万 0.94%
2019-12-07 0.0197486031 0.020076088 0.0196637398 0.0199004831 503.26万 0.77%
2019-12-06 0.020270882 0.0203355877 0.0194887009 0.0197287814 445.3万 -2.67%
2019-12-05 0.0201619838 0.0204664083 0.0196200098 0.0203114849 508.77万 0.74%
2019-12-04 0.0201526827 0.0202766497 0.019930037 0.0201646847 454.25万 0.06%
2019-12-03 0.0206093567 0.0207291544 0.0200730229 0.0201537423 481.17万 -2.21%
2019-12-02 0.021743073 0.0219368181 0.0203797103 0.0206159277 569.15万 -5.18%
2019-12-01 0.0223054343 0.0225190766 0.0216549792 0.0217525972 611.85万 -2.48%
2019-11-30 0.0218885749 0.0223778129 0.0209729056 0.0223778129 691.61万 2.24%
2019-11-29 0.0210266857 0.0219817383 0.0208938581 0.0219113671 639.9万 4.21%
2019-11-28 0.0204734123 0.0212400978 0.019539895 0.0211029536 563.08万 3.07%
2019-11-27 0.0210932768 0.0218732851 0.0204165906 0.0204950963 537.45万 -2.84%
2019-11-26 0.0202180771 0.0211973762 0.0186796689 0.0211973762 866.48万 4.84%
2019-11-25 0.0212379813 0.0218103305 0.0201715715 0.0201715715 551.05万 -5.02%
2019-11-24 0.0208487864 0.0217748797 0.0206054729 0.0212541894 581.64万 1.94%
2019-11-23 0.022692899 0.0230466094 0.0198151707 0.0208488388 1115.68万 -8.13%
2019-11-22 0.0239982248 0.0241439027 0.0223849196 0.0226997398 708.06万 -5.41%
2019-11-21 0.0242934515 0.0246629137 0.0238437265 0.0239854105 698.8万 -1.27%
2019-11-20 0.0259578283 0.0261036864 0.0239566165 0.0242382237 1016.12万 -6.62%
2019-11-19 0.0266189829 0.0267534117 0.0259630233 0.0259630233 559.94万 -2.46%
2019-11-18 0.026882929 0.0270354165 0.0264981606 0.0265644841 614.85万 -1.18%
2019-11-17 0.026721581 0.0269844906 0.0263082326 0.026861376 671.68万 0.52%
2019-11-16 0.0270292936 0.0272936751 0.026505152 0.0266561872 683.01万 -1.38%
2019-11-15 0.0275732746 0.0277002807 0.0267151143 0.02700501 537.16万 -2.06%
2019-11-14 0.0269353929 0.0275448979 0.0268336679 0.0274485238 584.51万 1.91%
2019-11-13 0.0272500491 0.0274337616 0.0266943786 0.0270622809 873.66万 -0.69%
2019-11-12 0.0281938126 0.0286729368 0.0269982444 0.0272280255 1012.34万 -3.43%
2019-11-11 0.0284278632 0.0285132268 0.0280716498 0.0280716498 455.55万 -1.25%
2019-11-10 0.0282647796 0.028745861 0.0281655984 0.0284740231 470.79万 0.74%
2019-11-09 0.0295709489 0.0298749219 0.028164084 0.0283024443 823.3万 -4.29%
2019-11-08 0.029707767 0.0298809277 0.029265212 0.0293958671 553.32万 -1.05%
2019-11-07 0.0293714527 0.0301371406 0.029193946 0.0298037627 723.94万 1.47%
2019-11-06 0.029323801 0.0296980195 0.0290274493 0.0293570993 630.64万 0.11%
2019-11-05 0.0288228217 0.0294371924 0.0286570077 0.0294369255 565.96万 2.13%
2019-11-04 0.0292871729 0.0295195121 0.0286267757 0.0287380649 679.97万 -1.87%
2019-11-03 0.0297739829 0.0297739829 0.0291742867 0.0294603311 687.5万 -1.05%
2019-11-02 0.0292123047 0.0296333432 0.0285732141 0.0296333432 800.27万 1.44%
2019-11-01 0.0286545109 0.0294778339 0.0282590856 0.0291705717 935.15万 1.8%
2019-10-31 0.0295535934 0.0298670187 0.028532645 0.0286121368 877.24万 -3.19%
2019-10-30 0.0302527789 0.0306918768 0.0296850994 0.0296955371 740.05万 -1.84%
2019-10-29 0.0297479894 0.0319330049 0.0291161344 0.030326696 1687.89万 1.95%
2019-10-28 0.0283631853 0.0297395639 0.0274503278 0.0296963752 953.88万 4.7%
2019-10-27 0.0267132002 0.0289744236 0.0265314041 0.0284008718 1522.29万 6.32%
2019-10-26 0.0249948078 0.0265286713 0.0244612621 0.026441023 775.05万 5.79%
2019-10-25 0.0245750554 0.0250022392 0.0244804663 0.0250022392 412.6万 1.74%
2019-10-24 0.0262377034 0.0270423424 0.024581589 0.0247693059 824.45万 -5.6%
2019-10-23 0.0265424749 0.0265905146 0.0259973997 0.026423793 436.32万 -0.45%
2019-10-22 0.026305832 0.0267263832 0.0262084392 0.0265062636 442.43万 0.76%
2019-10-21 0.0258618494 0.0263233955 0.0256284129 0.0263233955 549.85万 1.78%
2019-10-20 0.0260120733 0.0261240366 0.0255903177 0.0258890341 427.65万 -0.47%
2019-10-19 0.0266981147 0.0267537675 0.0258735417 0.0260362399 467.68万 -2.48%
2019-10-18 0.0262817597 0.0267734585 0.0258514348 0.026733275 383.95万 1.72%
2019-10-17 0.0268443801 0.0268649149 0.0255080817 0.0262876524 724.67万 -2.07%
2019-10-16 0.0272762345 0.0278358909 0.0267212886 0.0268937254 578.62万 -1.4%
2019-10-15 0.0280927249 0.0281019712 0.0271832073 0.027275494 598.03万 -2.91%
2019-10-14 0.0282872779 0.0282872779 0.0275867691 0.0280739732 501.13万 -0.75%
2019-10-13 0.0280943068 0.0282771286 0.0276907751 0.0282645497 414.15万 0.61%
2019-10-12 0.0284966634 0.0286887636 0.0280207333 0.028129398 486.9万 -1.29%
2019-10-11 0.0293183275 0.0293916648 0.0282192606 0.0285097433 626.03万 -2.76%
2019-10-10 0.02861781 0.0295968803 0.028499501 0.0292645183 525.21万 2.26%
2019-10-09 0.0289312825 0.0292037151 0.0283529458 0.0285833839 533.44万 -1.2%
2019-10-08 0.0284386404 0.0290063806 0.0276643306 0.0289123981 495.87万 1.67%
2019-10-07 0.0288064241 0.0290665564 0.0277264812 0.0284328958 587.77万 -1.3%
2019-10-06 0.027862442 0.0297465388 0.0278360236 0.0288463678 687.56万 3.53%
2019-10-05 0.0277225538 0.0280245094 0.0274440782 0.0278807328 366.67万 0.57%
2019-10-04 0.0282719789 0.0286270229 0.0276598263 0.0277519132 317.21万 -1.84%
2019-10-03 0.0285109522 0.0287946366 0.0278532916 0.0282794912 500.71万 -0.81%
2019-10-02 0.0299146243 0.0299146243 0.028421209 0.028530725 622.73万 -4.63%
2019-10-01 0.0285363039 0.029822657 0.0282807079 0.029759382 755.32万 4.29%
2019-09-30 0.0285068198 0.0292664453 0.0282379422 0.0284897592 585.96万 -0.06%
2019-09-29 0.0283416806 0.0297484806 0.0283416806 0.028556819 731.43万 0.76%
2019-09-28 0.0261300426 0.0300073894 0.0252416468 0.0283030955 1592.73万 8.32%
2019-09-27 0.0261890273 0.0280294045 0.0260933843 0.0261610412 724.79万 -0.11%
2019-09-26 0.0311369543 0.0313238637 0.022138813 0.0262991342 2964.65万 -15.54%
2019-09-25 0.0335125965 0.0339567725 0.030800162 0.0310895678 735.48万 -7.23%
2019-09-24 0.0335627236 0.0337284495 0.033156467 0.0334393722 360.34万 -0.37%
2019-09-23 0.0339990171 0.0340469204 0.0334014384 0.0334862522 543.34万 -1.51%
2019-09-22 0.0339650539 0.0342258672 0.0337422443 0.0340115059 438.52万 0.14%
2019-09-21 0.034230806 0.0351434236 0.0340222109 0.0340222109 529.17万 -0.61%
2019-09-20 0.0358867429 0.0360264925 0.0335108699 0.0342856826 615.3万 -4.46%
2019-09-19 0.0343679744 0.0365719782 0.0342601064 0.0349070096 825.56万 1.57%
2019-09-18 0.0332550473 0.0339609586 0.0330477411 0.0339609586 420.79万 2.12%
2019-09-17 0.0335832965 0.0340119865 0.0329937203 0.0332605921 355.23万 -0.96%
2019-09-16 0.0338897428 0.0341602083 0.0333646281 0.0336295018 333.51万 -0.77%
2019-09-15 0.0332716157 0.0339116259 0.0330636207 0.0337245394 285.04万 1.36%
2019-09-14 0.0339320426 0.034001928 0.0331032239 0.0332790939 418.17万 -1.92%
2019-09-13 0.0343010017 0.0345987151 0.0334571421 0.0339124206 454.8万 -1.13%
2019-09-12 0.0346423377 0.0352733561 0.0340018013 0.0343166599 733.36万 -0.94%
2019-09-11 0.0338993419 0.0357909566 0.0337855633 0.0346924092 1379.6万 2.34%
2019-09-10 0.0329364224 0.0340043513 0.0326193934 0.0339230482 1015.11万 3%
2019-09-09 0.0325639127 0.0334758316 0.0324596694 0.0328796983 750.58万 0.97%
2019-09-08 0.0331276316 0.0331576862 0.0315300316 0.0325354257 751.33万 -1.79%
2019-09-07 0.0324417006 0.0331922894 0.0323213251 0.0331020681 538.2万 2.04%
2019-09-06 0.0323903667 0.0329296078 0.0322382481 0.0324248864 470.69万 0.11%
2019-09-05 0.0337876914 0.033882816 0.0322755289 0.0323647227 693.1万 -4.21%
2019-09-04 0.0330151768 0.0339745185 0.0328204756 0.0337988506 670.27万 2.37%
2019-09-03 0.0324778802 0.0333169047 0.0321878879 0.0329729826 519.32万 1.52%
2019-09-02 0.0333359467 0.0336281689 0.0319350201 0.032500174 504.54万 -2.51%
2019-09-01 0.0344714561 0.0345038144 0.0332763386 0.0332984271 508.08万 -3.4%
2019-08-31 0.0332772123 0.0345656213 0.0318768222 0.0340420613 953.47万 2.3%
2019-08-30 0.0354011718 0.0354011718 0.0330196207 0.0332772123 820.55万 -6%
2019-08-29 0.038664825 0.039666485 0.0347009881 0.0354011718 957.07万 -8.44%
2019-08-28 0.0396224331 0.0396224331 0.0382684681 0.038664825 597.79万 -2.42%
2019-08-27 0.0399452169 0.040782276 0.0394171947 0.0396224331 549.11万 -0.81%
2019-08-26 0.0405688244 0.0409082181 0.0387391714 0.0399452169 599.33万 -1.54%
2019-08-25 0.041020878 0.041136225 0.0399270295 0.0405688244 395.24万 -1.1%
2019-08-24 0.0403253247 0.0411720181 0.0400039858 0.041020878 499.24万 1.72%
2019-08-23 0.0397031256 0.0406382852 0.0386477162 0.0403253247 557.34万 1.57%
2019-08-22 0.0413384428 0.0414823362 0.0391429143 0.0397031256 586.25万 -3.96%
2019-08-21 0.0422942916 0.0422942916 0.0409622269 0.0413384428 764.07万 -2.26%
2019-08-20 0.0407768744 0.0423460658 0.0406125912 0.0422942916 745.11万 3.72%
2019-08-19 0.03946793 0.0415335149 0.0393139468 0.0407768744 697.96万 3.32%
2019-08-18 0.0386956879 0.0406040326 0.0386135562 0.03946793 759.8万 2%
2019-08-17 0.0390033018 0.0393414354 0.0382002012 0.0386956879 725.8万 -0.79%
2019-08-16 0.0393666726 0.0397257161 0.0379595752 0.0390033018 1026.77万 -0.92%
2019-08-15 0.0425898946 0.0429273425 0.0392610496 0.0393666726 1155.56万 -7.57%
2019-08-14 0.042780721 0.0428776325 0.0423522144 0.0425898946 677.88万 -0.45%
2019-08-13 0.0430299456 0.0435531963 0.0426366158 0.042780721 791.03万 -0.58%
2019-08-12 0.0425610083 0.0435864557 0.0422450095 0.0430299456 1006.91万 1.1%
2019-08-11 0.0432771176 0.0437765535 0.0422432126 0.0425610083 1005.39万 -1.65%
2019-08-10 0.0442833941 0.0446194531 0.0431240974 0.0432771176 1047.79万 -2.27%
2019-08-09 0.0448827095 0.0449551163 0.0439472527 0.0442833941 902.34万 -1.34%
2019-08-08 0.0446517974 0.0451935541 0.044046209 0.0448827095 1013.07万 0.52%
2019-08-07 0.0452827194 0.0460596573 0.0441288553 0.0446517974 1243.36万 -1.39%
2019-08-06 0.0445605498 0.0457151528 0.044528778 0.0452827194 1294.92万 1.62%
2019-08-05 0.0444031987 0.0446792952 0.0436980647 0.0445605498 782.04万 0.35%
2019-08-04 0.0446189705 0.0452277871 0.0441550061 0.0444031987 941.52万 -0.48%
2019-08-03 0.0445586846 0.045285547 0.04420372 0.0446189705 1106.78万 0.14%
2019-08-02 0.045792089 0.0461105146 0.0440664318 0.0445586846 1115.34万 -2.69%
2019-08-01 0.044308634 0.0460311133 0.0442405626 0.045792089 802.44万 3.35%
2019-07-31 0.0445227663 0.0448455314 0.0440966805 0.044308634 567.32万 -0.48%
2019-07-29 0.0438112121 0.0446239973 0.0428364081 0.0441392992 762.49万 0.75%
2019-07-28 0.0450351184 0.0458091105 0.0433349679 0.0438112121 866.64万 -2.72%
2019-07-27 0.0443822059 0.0453713187 0.0436826594 0.0450351184 787.6万 1.47%
2019-07-26 0.0441136286 0.0453239626 0.0440588743 0.0443822059 1216.14万 0.61%
2019-07-25 0.0433645166 0.0455173717 0.0422630977 0.0441529349 2625.35万 1.82%
2019-07-24 0.0456598698 0.0479361591 0.0426159026 0.0433645166 2787.55万 -5.03%
2019-07-23 0.0458261044 0.0468832815 0.0450571649 0.0456598698 2662.26万 -0.36%
2019-07-22 0.0471970246 0.0473457515 0.0450405974 0.0461333103 2500.82万 -2.25%
2019-07-21 0.0452945589 0.0490866126 0.0449502818 0.0471970246 3262.5万 4.2%
2019-07-20 0.0451999886 0.0458616923 0.0442621353 0.0451235392 2720.33万 -0.17%
2019-07-19 0.0431673377 0.0455051088 0.0418346335 0.0451999886 3136.35万 4.71%
2019-07-18 0.040716573 0.0436840484 0.0385826844 0.0432203834 3944.83万 6.15%
2019-07-17 0.0431969107 0.0460661813 0.0400569989 0.0405135326 3868.09万 -6.21%
2019-07-16 0.0421883991 0.0445361139 0.0395171656 0.0431969107 4426.01万 2.39%
2019-07-15 0.0495272532 0.0506847041 0.0425277812 0.0425277812 4233.55万 -14.13%
2019-07-14 0.051292111 0.0514688082 0.0489272974 0.0495272532 2815.15万 -3.44%
2019-07-13 0.0501469441 0.0524186501 0.0491929575 0.0512014496 3121.54万 2.1%
2019-07-12 0.054352918 0.054921966 0.0480932416 0.0501469441 5147.9万 -7.74%
2019-07-11 0.0601734234 0.0603487048 0.0525048633 0.054352918 4596.79万 -9.67%
2019-07-10 0.0615368326 0.0619974899 0.0595542204 0.0601734234 3529.2万 -2.22%
2019-07-09 0.059798047 0.061656035 0.0586680079 0.0615368326 3485.38万 2.91%
2019-07-08 0.0606171378 0.0610544232 0.0588862328 0.059798047 2810.19万 -1.35%
2019-07-07 0.0598737458 0.0612528034 0.0588475954 0.0595945792 272.74万 -0.47%
2019-07-06 0.0598581121 0.0614455377 0.0596315801 0.059700257 231.06万 -0.26%
2019-07-05 0.0580400726 0.0614947163 0.0575206953 0.059884704 309.46万 3.18%
2019-07-04 0.0616816608 0.0628668856 0.0581222588 0.0581322046 562.44万 -5.75%
2019-07-03 0.0589553648 0.0640450056 0.0582533152 0.0614130246 555.26万 4.17%
2019-07-02 0.0595350845 0.0624949986 0.0546330832 0.0589395991 816.78万 -1%
2019-07-01 0.0608620454 0.063347274 0.0545518003 0.0590383591 588.6万 -3%
2019-06-30 0.0671679039 0.0689912047 0.0551950813 0.0603907984 669.97万 -10.09%
2019-06-29 0.0676528135 0.069335321 0.0632429209 0.0678679262 614.12万 0.32%
2019-06-28 0.0625976934 0.0694286557 0.06199158 0.0691853672 782.31万 10.52%
2019-06-27 0.0711157805 0.0725500809 0.0598582845 0.0633033964 1112.62万 -10.99%
2019-06-26 0.0703452076 0.0789941318 0.0685496929 0.0708357417 1849.29万 0.7%
2019-06-25 0.071665348 0.0722762117 0.06730292 0.0701096447 1089.57万 -2.17%
2019-06-24 0.0647573455 0.0720130531 0.0634954667 0.0720130531 1595.84万 11.2%
2019-06-23 0.0641765588 0.0674267039 0.0639199684 0.0649240578 674.94万 1.16%
2019-06-22 0.0648355013 0.0673235474 0.0632870071 0.0641728645 914.93万 -1.02%
2019-06-21 0.0625649239 0.0651195273 0.0617068099 0.0648355013 616.64万 3.63%
2019-06-20 0.0636777455 0.0644216716 0.060924755 0.0620253591 607.49万 -2.59%
2019-06-19 0.0623894876 0.0646519118 0.0605350571 0.0620431191 536.13万 -0.56%
2019-06-18 0.0646227398 0.0648613755 0.0604087144 0.0622936455 519.81万 -3.6%
2019-06-17 0.0628799548 0.0652929067 0.0628799548 0.0645022773 649.47万 2.58%
2019-06-16 0.0640450651 0.0657777298 0.0622177665 0.0628603057 779.52万 -1.85%
2019-06-15 0.062846532 0.0648454635 0.061135897 0.0640450651 632.37万 1.91%
2019-06-14 0.0620045934 0.0640028864 0.0595683013 0.0621336341 1091.48万 0.21%
2019-06-13 0.0616789023 0.0638882389 0.0613282244 0.0631121891 640.81万 2.32%
2019-06-12 0.0606058981 0.062855646 0.0593011505 0.061822472 1073.06万 2.01%
2019-06-11 0.0621792921 0.0627921003 0.0595190025 0.0606058981 584.58万 -2.53%
2019-06-10 0.059928831 0.0631055734 0.0589962496 0.0624548882 1736.4万 4.22%
2019-06-09 0.061680196 0.0627047204 0.0588377787 0.0600470822 1110.43万 -2.65%
2019-06-08 0.0633760277 0.0638816139 0.060784578 0.0621268057 705.03万 -1.97%
2019-06-07 0.0608183045 0.0640993737 0.0596377061 0.0632761424 786.25万 4.04%
2019-06-06 0.0601502416 0.0619015008 0.0588648425 0.0607827287 631.7万 1.05%
2019-06-05 0.0584204154 0.0609130579 0.0581913081 0.060068024 569.57万 2.82%
2019-06-04 0.0634980721 0.0635469927 0.0573468105 0.0583879494 1110.01万 -8.05%
2019-06-03 0.0690019375 0.069074468 0.0632260457 0.0635389992 736.32万 -7.92%
2019-06-02 0.0684540356 0.0702650168 0.0677948114 0.0690296297 955.85万 0.84%
2019-06-01 0.0693731045 0.0702177934 0.0672606286 0.068393162 744.17万 -1.41%
2019-05-31 0.066573333 0.0694524697 0.0653715457 0.0693537448 859.98万 4.18%
2019-05-30 0.068829302 0.0724626608 0.0652096725 0.0664769425 2015.71万 -3.42%
2019-05-29 0.0693701392 0.0698941706 0.0664076983 0.0687505014 813.24万 -0.89%
2019-05-28 0.0716492116 0.0717226828 0.0690681825 0.0692497762 906.1万 -3.35%
2019-05-27 0.0696223984 0.0724814321 0.0686931035 0.0716353927 1932.58万 2.89%
2019-05-26 0.0664935551 0.069827462 0.063309585 0.0697255809 857.97万 4.86%
2019-05-25 0.0642510854 0.0668933242 0.0642383351 0.0665428286 1295.46万 3.57%
2019-05-24 0.0631762644 0.0662111744 0.0622108553 0.0642510854 757.77万 1.7%
2019-05-23 0.0632890491 0.0633847252 0.0605279453 0.0631592693 682.65万 -0.21%
2019-05-22 0.0666107973 0.0668198009 0.0629732468 0.0632639565 889.43万 -5.02%
2019-05-21 0.0665856873 0.0674178758 0.0643339172 0.0664649188 565.43万 -0.18%
2019-05-20 0.0699463632 0.0699463632 0.0635452621 0.0665690224 975.16万 -4.83%
2019-05-19 0.0631895211 0.0703229907 0.0626763262 0.0691823192 847.32万 9.48%
2019-05-18 0.064559814 0.0658193325 0.0625679151 0.0630235524 756.65万 -2.38%
2019-05-17 0.0710134075 0.0717457603 0.0611518428 0.064559814 2183.43万 -9.09%
2019-05-16 0.0692481683 0.0758868942 0.0663903515 0.0709968617 2687.99万 2.53%
2019-05-15 0.061102615 0.0694620777 0.0608189679 0.0692526583 1684.09万 13.34%
2019-05-14 0.0567691533 0.0613770089 0.0559091372 0.0611674554 1787.95万 7.75%
2019-05-13 0.0542782801 0.0585796004 0.0535545992 0.0563463909 954.76万 3.81%
2019-05-12 0.0568228971 0.0580739127 0.0532866428 0.0542747771 1004.1万 -4.48%
2019-05-11 0.0510404287 0.0583527456 0.0499898342 0.0568282029 1562.49万 11.34%
2019-05-10 0.0506518063 0.0517120203 0.0499248387 0.0507602744 738.65万 0.21%
2019-05-09 0.0507172843 0.0534724722 0.0486527921 0.050404157 802.17万 -0.62%
2019-05-08 0.0514610278 0.052593014 0.0505270626 0.0516232328 482.53万 0.32%
2019-05-07 0.0531345482 0.0551692175 0.0515171318 0.0515221649 935.81万 -3.03%
2019-05-06 0.0537313921 0.0543338671 0.0513988201 0.0521056315 665.05万 -3.03%
2019-05-05 0.0535188386 0.0548287044 0.0521680607 0.0539748657 698.33万 0.85%
2019-05-04 0.0555405943 0.0571447267 0.0523097963 0.053470386 746.75万 -3.73%
2019-05-03 0.0527844536 0.0564934078 0.0519727624 0.0555405943 825.68万 5.22%
2019-05-02 0.0519085441 0.0545527433 0.0515632461 0.0531378128 630.24万 2.37%
2019-05-01 0.0528821914 0.0548272169 0.0514266616 0.0522219825 633.46万 -1.25%
2019-04-30 0.0504353424 0.0532343366 0.0501340255 0.0521110251 741.46万 3.32%
2019-04-29 0.0522216396 0.0533256754 0.0499245281 0.0505365751 835.63万 -3.23%
2019-04-28 0.0526219937 0.0550805722 0.0518320579 0.0527373512 746.02万 0.22%
2019-04-27 0.0525495753 0.0547837131 0.0517908949 0.0541149381 672.48万 2.98%
2019-04-26 0.0521086646 0.0536865395 0.0507721572 0.0529720302 1081.53万 1.66%
2019-04-25 0.0554970936 0.0578537853 0.050906966 0.0525397051 854.85万 -5.33%
2019-04-24 0.0617969812 0.0624819669 0.0532873801 0.0556226331 1275.95万 -9.99%
2019-04-23 0.0605521664 0.0650724164 0.05931119 0.0607889816 1083.23万 0.39%
2019-04-22 0.0618434396 0.0622514906 0.058820907 0.0619557286 1007.41万 0.18%
2019-04-21 0.0618408235 0.0653441278 0.0591937223 0.0613543249 1559.28万 -0.79%
2019-04-20 0.0631831832 0.0648874666 0.0595457397 0.0624765513 705.14万 -1.12%
2019-04-19 0.0625767069 0.0643768682 0.0612318929 0.063428194 740.98万 1.36%
2019-04-18 0.0623272535 0.0645914183 0.0614860898 0.0631211491 817.3万 1.27%
2019-04-17 0.0623289839 0.0637370962 0.0609798737 0.0627222267 773.64万 0.63%
2019-04-16 0.0616326255 0.0624675814 0.0590275845 0.0624355249 960.54万 1.3%
2019-04-15 0.0634334772 0.065323012 0.0604977846 0.0617326003 978.33万 -2.68%
2019-04-14 0.0626110398 0.0643047541 0.0608560833 0.0634334772 490.86万 1.31%
2019-04-13 0.0635791642 0.0645607382 0.0617777242 0.0625809135 564.24万 -1.57%
2019-04-12 0.0634646601 0.0639502786 0.0603277079 0.0634801129 542.38万 0.02%
2019-04-11 0.0711091482 0.071423855 0.0611686324 0.0635192575 1090.93万 -10.67%
2019-04-10 0.0689738619 0.072907358 0.0686810322 0.0713054249 819.93万 3.38%
2019-04-09 0.0727075971 0.0727588206 0.0687731223 0.068947354 1008.87万 -5.17%
2019-04-08 0.0737964404 0.0757294875 0.0692171742 0.0727075971 1455.02万 -1.48%
2019-04-07 0.0730495908 0.0746822531 0.0725855684 0.0736815199 967.79万 0.87%
2019-04-06 0.0742328929 0.0762255498 0.0721863555 0.0731175584 1350.08万 -1.5%
2019-04-05 0.0707947472 0.0742214731 0.0707895106 0.0742214731 813.84万 4.84%
2019-04-04 0.073100923 0.0739059167 0.0694281746 0.0706951415 1351.53万 -3.29%
2019-04-03 0.0681893218 0.077747989 0.0681893218 0.0733437604 2898.73万 7.56%
2019-04-02 0.0618070125 0.0685022562 0.0612959457 0.0680765472 2036.17万 10.14%
2019-04-01 0.0596986712 0.0618713326 0.0591910028 0.0617932516 735.02万 3.51%
2019-03-31 0.0598413822 0.0598816363 0.0585663624 0.0597405484 639.14万 -0.17%
2019-03-30 0.0600368478 0.0638620654 0.0595558697 0.0598413822 892.22万 -0.33%
2019-03-29 0.0591638009 0.0602902483 0.058865203 0.0599719474 1293.41万 1.37%
2019-03-28 0.061679578 0.0618293556 0.0585670374 0.0591143196 1752.43万 -4.16%
2019-03-27 0.0595766648 0.0618740242 0.0591907438 0.0618740242 1270.23万 3.86%
2019-03-26 0.0590066777 0.0623438347 0.0562235836 0.0596059746 2869.85万 1.02%
2019-03-25 0.0526276629 0.0717744182 0.0521680226 0.0592266761 1.0亿 12.54%
2019-03-23 0.0510332937 0.0545801335 0.0509530687 0.0539294437 1141.2万 5.68%
2019-03-22 0.0496021361 0.051872709 0.0492062433 0.0511349693 728.53万 3.09%
2019-03-21 0.050804664 0.0516408918 0.0490315569 0.0495885188 894.78万 -2.39%
2019-03-20 0.0508714021 0.0511599326 0.0499410651 0.0507598432 705.61万 -0.22%
2019-03-19 0.0510673807 0.0512722144 0.0502682729 0.0509021347 622.38万 -0.32%
2019-03-18 0.0510274185 0.0517199168 0.0502806018 0.0509410419 869.49万 -0.17%
2019-03-17 0.0515964708 0.0517087106 0.0507534393 0.0509891558 210.91万 -1.18%
2019-03-16 0.0515654726 0.0522938706 0.0511175219 0.0516340224 281.98万 0.13%
2019-03-15 0.0510375376 0.052033488 0.0503234472 0.0514586735 306.85万 0.83%
2019-03-14 0.0488154709 0.0515952055 0.0485560191 0.0510794908 560.05万 4.64%
2019-03-13 0.0498687678 0.0510148276 0.0486269361 0.0486828182 1345.94万 -2.38%
2019-03-12 0.047333844 0.0508290025 0.0463363438 0.0498037205 816.64万 5.22%
2019-03-11 0.0473287282 0.0480123441 0.0459823863 0.0472560535 423.13万 -0.15%
2019-03-10 0.048050578 0.0481951269 0.0465664415 0.0472373617 505.35万 -1.69%
2019-03-09 0.0462439611 0.0488506389 0.0461928019 0.0479832715 411.26万 3.76%
2019-03-08 0.0475731825 0.0479045309 0.0459296425 0.0463120947 444.53万 -2.65%
2019-03-07 0.0468233348 0.048264012 0.0467118064 0.0475232803 698.83万 1.49%
2019-03-06 0.0469068392 0.0479660807 0.046335533 0.04675947 551.42万 -0.31%
2019-03-05 0.043001789 0.047294946 0.0429706134 0.0467789336 786.71万 8.78%
2019-03-04 0.0458010253 0.0461320238 0.0422799708 0.0429762496 422万 -6.17%
2019-03-03 0.0463405798 0.0467322257 0.045523527 0.0458365099 259.51万 -1.09%
2019-03-02 0.0461826576 0.0468156381 0.0455126744 0.0464920068 222.53万 0.67%
2019-03-01 0.0465745854 0.0471989984 0.0459911243 0.0462538027 390.26万 -0.69%
2019-02-28 0.0458431728 0.046641007 0.045255433 0.0464621366 491.08万 1.35%
2019-02-27 0.0471196191 0.047888647 0.0447180773 0.0456774985 348.02万 -3.06%
2019-02-26 0.0476838328 0.0479085222 0.0457040855 0.0471035861 443.2万 -1.22%
2019-02-25 0.0455334255 0.0482737786 0.045454246 0.0476688028 716.21万 4.69%
2019-02-24 0.0495479654 0.0534698006 0.0447864756 0.0459275753 2231.63万 -7.31%
2019-02-23 0.046027853 0.0504972737 0.0458550366 0.0495125356 1126.27万 7.57%
2019-02-22 0.0449210663 0.0463222755 0.0444494972 0.0461026592 346.14万 2.63%
2019-02-21 0.0462488534 0.0462808371 0.0440136422 0.0449823911 375.63万 -2.74%
2019-02-20 0.0460625236 0.0472542629 0.0445943857 0.0462441749 535.91万 0.39%
2019-02-19 0.0443009248 0.0474877106 0.0440102131 0.0461453869 909.75万 4.16%
2019-02-18 0.0418667759 0.0447256602 0.0417752243 0.0442835589 950.36万 5.77%
2019-02-17 0.041284718 0.0422552504 0.0408909522 0.0420382941 333.8万 1.83%
2019-02-16 0.0402350421 0.0418740011 0.0401830867 0.0412933846 489.51万 2.63%
2019-02-15 0.0398973791 0.0408739293 0.0397052812 0.0403382854 331.63万 1.11%
2019-02-14 0.0403588249 0.0406633879 0.039566714 0.0398176641 273.63万 -1.34%
2019-02-13 0.0407561109 0.042301829 0.0397916736 0.0403937632 343.84万 -0.89%
2019-02-12 0.0390469573 0.0431378435 0.038768711 0.0407378531 812.65万 4.33%
2019-02-11 0.0402982665 0.0402982665 0.0390655629 0.0390712299 175.83万 -3.04%
2019-02-10 0.0399193723 0.0401842472 0.0390291755 0.0401054598 208.77万 0.47%
2019-02-09 0.0400039808 0.040852636 0.0394505784 0.0399772996 222.2万 -0.07%
2019-02-08 0.0372765489 0.0407124935 0.0371727456 0.0399636421 326.93万 7.21%
2019-02-07 0.0362555797 0.0377737617 0.0362536444 0.0373088328 344.09万 2.91%
2019-02-06 0.0370987472 0.0371654063 0.0359860183 0.0363268814 251.39万 -2.08%
2019-02-05 0.0374331709 0.0374331709 0.0367966951 0.0371037664 207.1万 -0.88%
2019-02-04 0.0373721836 0.0375787012 0.0370578621 0.0374180526 174.03万 0.12%
2019-02-03 0.0386838902 0.0387117326 0.0369347248 0.0373842673 184.26万 -3.36%
2019-02-02 0.0381919006 0.0387347414 0.0375616329 0.0386643089 135.86万 1.24%
2019-02-01 0.037117094 0.0384391219 0.036750274 0.0383475473 270.53万 3.32%
2019-01-31 0.0375465187 0.0376432164 0.0360638386 0.0370512346 321.87万 -1.32%
2019-01-30 0.0372000954 0.0376903073 0.0365362708 0.0375070932 336.46万 0.83%
2019-01-29 0.0351252852 0.0383996591 0.0344355195 0.0372411902 621.63万 6.02%
2019-01-28 0.0375160652 0.0378264421 0.0349021204 0.0351158857 298.33万 -6.4%
2019-01-27 0.0384147578 0.03869464 0.0374808647 0.0375782421 151.31万 -2.18%
2019-01-26 0.0384583507 0.0390122528 0.0380954967 0.0384353392 289.51万 -0.06%
2019-01-25 0.0387167045 0.0390491148 0.0381395308 0.0386001479 174.71万 -0.3%
2019-01-24 0.0390131709 0.0392424006 0.0383285633 0.0386470836 289.63万 -0.94%
2019-01-23 0.039468968 0.0399949003 0.0388820859 0.0390360891 379.11万 -1.1%
2019-01-22 0.0394138383 0.0399556063 0.0384575602 0.0395196775 305.27万 0.27%
2019-01-21 0.0400072814 0.0401585331 0.0391598314 0.0394888533 227.36万 -1.3%
2019-01-20 0.0422350487 0.0424526728 0.0391462743 0.040082031 1108.33万 -5.1%
2019-01-19 0.0392629113 0.0432404433 0.0388325272 0.0422973118 745.5万 7.73%
2019-01-18 0.0392280956 0.039274637 0.0385380603 0.0390089146 179.43万 -0.56%
2019-01-17 0.039525495 0.0400285587 0.0386063676 0.039179536 315.37万 -0.88%
2019-01-16 0.0375273898 0.0400387836 0.0374163667 0.0394733652 503.68万 5.19%
2019-01-15 0.0393469165 0.0394170539 0.0373571877 0.0376170588 547.32万 -4.4%
2019-01-14 0.0374789467 0.039795558 0.0373794096 0.0392869635 264.15万 4.82%
2019-01-13 0.0393112763 0.0396082349 0.037242272 0.0374207166 226.65万 -4.81%
2019-01-12 0.0384045817 0.0399514428 0.0381090786 0.0391891466 292.81万 2.04%
2019-01-11 0.0374228723 0.039073584 0.0373125623 0.0384452465 300.13万 2.73%
2019-01-10 0.0424366071 0.0439884734 0.0370763851 0.0374633881 551.43万 -11.72%
2019-01-09 0.0434662903 0.0439756618 0.0421987948 0.0424703435 284.63万 -2.29%
2019-01-08 0.0442292003 0.0445199636 0.0424943918 0.0433678347 271.38万 -1.95%
2019-01-07 0.0423450413 0.0496151877 0.0423323399 0.0442157813 1171.02万 4.42%
2019-01-06 0.0397627762 0.0424859422 0.039484835 0.0422771042 360.7万 6.32%
2019-01-05 0.0397813271 0.0406094558 0.0396146033 0.0396580876 330.66万 -0.31%
2019-01-04 0.0397953104 0.0407373289 0.0390111861 0.0398945226 279.26万 0.25%
2019-01-03 0.0416878605 0.0417385636 0.0394310189 0.0396495561 224.75万 -4.89%
2019-01-02 0.0397739341 0.0420184121 0.0393943787 0.0418148717 282.32万 5.13%
2019-01-01 0.0381799192 0.0397359229 0.0379845423 0.0396268143 206.31万 3.79%

回顶部