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

2020年最高价格/最低价格

H：¥7.8 / $1.11 (2020-03-05)
L：¥0.06 / $0.01 (2020-03-14)

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
2020-12-30 0.022384 0.022736 0.020571 0.02071 723.02万 -7.48%
2020-12-29 0.023106 0.023209 0.022196 0.022387 711.13万 -3.11%
2020-12-28 0.022434 0.023582 0.022137 0.023106 823.77万 3%
2020-12-27 0.023345 0.023611 0.021746 0.022459 703.96万 -3.8%
2020-12-26 0.021956 0.023922 0.021683 0.023313 1163.21万 6.18%
2020-12-25 0.021908 0.022174 0.02016 0.021944 1578.87万 0.16%
2020-12-24 0.024473 0.025307 0.021044 0.021911 1142.18万 -10.47%
2020-12-23 0.02494 0.025253 0.022869 0.024337 986.97万 -2.42%
2020-12-22 0.027327 0.030315 0.023549 0.02493 3445.97万 -8.77%
2020-12-21 0.024194 0.035135 0.022781 0.028883 4546.4万 19.38%
2020-12-20 0.022464 0.024297 0.022459 0.024195 861.27万 7.71%
2020-12-19 0.023396 0.02341 0.022135 0.022459 524.75万 -4%
2020-12-18 0.022691 0.023415 0.022332 0.023396 967.4万 3.11%
2020-12-17 0.021677 0.022772 0.021263 0.022707 564.03万 4.75%
2020-12-16 0.02135 0.021692 0.020978 0.021679 485.64万 1.54%
2020-12-15 0.021539 0.021847 0.021229 0.021365 435.85万 -0.81%
2020-12-14 0.021517 0.021905 0.021271 0.02153 541.55万 0.06%
2020-12-13 0.021361 0.023925 0.021015 0.021547 1406.09万 0.87%
2020-12-12 0.020234 0.022031 0.01951 0.021368 783.33万 5.6%
2020-12-11 0.020595 0.020922 0.019907 0.02024 503.6万 -1.72%
2020-12-10 0.022279 0.022321 0.019676 0.020596 735.26万 -7.55%
2020-12-09 0.022784 0.02289 0.022006 0.022303 519.25万 -2.11%
2020-12-08 0.022516 0.022847 0.022343 0.022755 450.28万 1.06%
2020-12-07 0.022782 0.023123 0.022346 0.022547 525.12万 -1.03%
2020-12-06 0.023133 0.023325 0.02219 0.022783 613.18万 -1.51%
2020-12-05 0.023754 0.024053 0.023005 0.023142 561.26万 -2.58%
2020-12-04 0.023265 0.024292 0.023104 0.023816 552.74万 2.37%
2020-12-03 0.023604 0.023646 0.022636 0.023267 528.62万 -1.43%
2020-12-02 0.02339 0.024526 0.022462 0.023605 1053.77万 0.92%
2020-12-01 0.023135 0.02408 0.022682 0.023358 838.31万 0.96%
2020-11-30 0.023006 0.024009 0.022775 0.023144 709.86万 0.6%
2020-11-29 0.021422 0.023048 0.021253 0.023033 590.73万 7.52%
2020-11-28 0.021918 0.022899 0.020602 0.021402 1041.25万 -2.35%
2020-11-27 0.025935 0.026004 0.021068 0.021929 2078.44万 -15.45%
2020-11-26 0.025088 0.02626 0.023871 0.025898 1546.65万 3.23%
2020-11-25 0.02304 0.026571 0.0226 0.025087 2384.48万 8.88%
2020-11-24 0.021997 0.023642 0.021399 0.023004 1452.28万 4.58%
2020-11-23 0.022486 0.027304 0.020495 0.022017 3296.21万 -2.09%
2020-11-22 0.018851 0.022556 0.018739 0.022437 1326.14万 19.02%
2020-11-21 0.018362 0.019109 0.01821 0.018866 735.15万 2.74%
2020-11-20 0.018153 0.018507 0.018065 0.018368 427.98万 1.18%
2020-11-19 0.018801 0.018929 0.018019 0.018147 600.8万 -3.48%
2020-11-18 0.018177 0.01902 0.018166 0.018781 548.78万 3.32%
2020-11-17 0.01833 0.018397 0.01791 0.018172 327.76万 -0.86%
2020-11-16 0.018028 0.018592 0.017858 0.018275 400.43万 1.37%
2020-11-15 0.01875 0.018816 0.017945 0.018014 390.25万 -3.93%
2020-11-14 0.018376 0.018861 0.018178 0.018752 418.07万 2.05%
2020-11-13 0.019152 0.019195 0.018193 0.018376 520.75万 -4.05%
2020-11-12 0.0182247591 0.0196494905 0.0182036967 0.0191507661 514.79万 5.08%
2020-11-11 0.0179749307 0.0190354072 0.0177446478 0.0182409251 607.4万 1.48%
2020-11-10 0.0185332529 0.0191446609 0.017994592 0.0180895808 493.71万 -2.39%
2020-11-09 0.0183603608 0.0186785085 0.0176630197 0.0185928769 500.72万 1.27%
2020-11-08 0.0190011903 0.0196670462 0.0181141952 0.0184361138 771.99万 -2.97%
2020-11-07 0.0176070439 0.0198016192 0.0163760603 0.0190523407 1378.99万 8.21%
2020-11-06 0.0147671321 0.0178660603 0.0147562728 0.0177016883 676.99万 19.87%
2020-11-05 0.0149943143 0.0154929123 0.0147360133 0.0147652868 520.3万 -1.53%
2020-11-04 0.0164011682 0.0164170028 0.0140213328 0.0150943586 1356.42万 -7.97%
2020-11-03 0.0169586396 0.0171363458 0.0163314067 0.0164186953 306.99万 -3.18%
2020-11-02 0.0171874129 0.0172807231 0.016702422 0.0169725678 368.79万 -1.25%
2020-11-01 0.0166667493 0.0173004033 0.016629216 0.0172469993 360.61万 3.48%
2020-10-31 0.0171337473 0.0171904162 0.0165357017 0.0166312838 355.76万 -2.93%
2020-10-30 0.0173580908 0.0174906731 0.0169577833 0.0171745198 465.36万 -1.06%
2020-10-29 0.0182729424 0.0185472447 0.0171520592 0.0173612615 675.61万 -4.99%
2020-10-28 0.0186323882 0.0186858895 0.0182134876 0.0182255746 403.05万 -2.18%
2020-10-27 0.0187837659 0.0189539856 0.01860146 0.0186327314 367.13万 -0.8%
2020-10-26 0.0190103551 0.019226266 0.0186283312 0.0188358427 375.25万 -0.92%
2020-10-25 0.0190962324 0.0194002806 0.0187512333 0.0189659497 458.81万 -0.68%
2020-10-24 0.0197282995 0.0199623927 0.0190954357 0.0191234811 425.23万 -3.07%
2020-10-23 0.0188134241 0.0199888552 0.018617976 0.0196753797 558.73万 4.58%
2020-10-22 0.0182213468 0.018777445 0.018166225 0.0187645653 404.24万 2.98%
2020-10-21 0.0188560814 0.0190141906 0.0181431403 0.0182256143 370.53万 -3.34%
2020-10-20 0.0187089368 0.0189482878 0.0181990388 0.0189482878 432.39万 1.28%
2020-10-19 0.0189424526 0.0190268383 0.0185481183 0.0186921794 534.91万 -1.32%
2020-10-18 0.0190588642 0.0191735599 0.0188415235 0.0189505292 379.54万 -0.57%
2020-10-17 0.0193963644 0.0201697619 0.0188726793 0.0191417524 548.27万 -1.31%
2020-10-16 0.0193186219 0.0197620536 0.0191026759 0.0193814086 449.94万 0.33%
2020-10-15 0.0195016537 0.019739585 0.0188309533 0.0193039976 700.46万 -1.01%
2020-10-14 0.0203218115 0.0205292826 0.0193778606 0.019638639 758.24万 -3.36%
2020-10-13 0.0198422254 0.0205508808 0.0190448646 0.0203321666 860.21万 2.47%
2020-10-12 0.0201330144 0.0204070779 0.0191169801 0.0198258684 701.76万 -1.53%
2020-10-11 0.0196453304 0.0201609398 0.0195576162 0.0198203783 923.39万 0.89%
2020-10-10 0.0194474624 0.0198412703 0.0192748971 0.0196557107 687.93万 1.07%
2020-10-09 0.0191443653 0.0195593732 0.0186090831 0.0194091945 609.67万 1.38%
2020-10-08 0.0204140629 0.0204192198 0.0185560229 0.0191055502 885.75万 -6.41%
2020-10-07 0.0211860037 0.0213296876 0.0198796335 0.0203921145 872.98万 -3.75%
2020-10-06 0.0212365822 0.0215824641 0.019353152 0.0211721386 734.34万 -0.3%
2020-10-05 0.0212176198 0.0215560853 0.0198002184 0.0212180172 946.43万 --
2020-10-04 0.0211580981 0.0219700681 0.0205272664 0.0214391694 870.07万 1.33%
2020-10-03 0.0226564435 0.0227612761 0.0207653115 0.0213287898 1270.68万 -5.86%
2020-10-02 0.0235697184 0.0238284349 0.0228183309 0.0228635767 1120.7万 -3%
2020-10-01 0.0238386918 0.0244938638 0.0234558508 0.0235909421 831.13万 -1.04%
2020-09-30 0.0246556338 0.0249778651 0.0237440848 0.0238758791 841.29万 -3.16%
2020-09-29 0.0246446841 0.0248924214 0.0241589146 0.0246543022 1030.92万 0.04%
2020-09-28 0.0249139511 0.0251715872 0.0238191964 0.0244007229 1010.35万 -2.06%
2020-09-27 0.0241531164 0.0248656437 0.0235734139 0.0248656437 1196.55万 2.95%
2020-09-26 0.0237333068 0.024256468 0.0232794956 0.024256468 710.77万 2.2%
2020-09-25 0.0241401628 0.024369162 0.0228624339 0.0236635207 1006.7万 -1.97%
2020-09-24 0.0249299144 0.0253796738 0.0239600798 0.0241476333 876.72万 -3.14%
2020-09-23 0.023956171 0.0249601247 0.0236071506 0.0249601247 891.42万 4.19%
2020-09-22 0.0259623108 0.0282096529 0.0235211689 0.0241068632 1657.27万 -7.15%
2020-09-21 0.0270117595 0.0278840792 0.0257860996 0.025843169 1087.56万 -4.33%
2020-09-20 0.0282169735 0.0292220522 0.0268795514 0.0268795514 1101.46万 -4.74%
2020-09-19 0.026616162 0.0292198213 0.0255229747 0.0287359306 1853.23万 7.96%
2020-09-18 0.02648635 0.0284773086 0.0264830775 0.0267437188 1629.2万 0.97%
2020-09-17 0.0279323737 0.0280531869 0.0259300827 0.0264928429 1403.86万 -5.15%
2020-09-16 0.0304824936 0.0304824936 0.0274561839 0.0278833699 1647.65万 -8.53%
2020-09-15 0.0290158357 0.0306151993 0.0276978606 0.0305903791 2599.86万 5.43%
2020-09-14 0.0319739962 0.0322287453 0.0290373046 0.0292170574 2714.05万 -8.62%
2020-09-13 0.034252896 0.0347419066 0.0318244326 0.0322537132 2709.4万 -5.84%
2020-09-12 0.0393496916 0.0393496916 0.0321950334 0.0343327764 5410.33万 -12.75%
2020-09-11 0.0510157827 0.056739077 0.037205968 0.0393533132 1.4亿 -22.86%
2020-09-10 0.0512018337 0.0521305243 0.0430840339 0.0517023507 5610.49万 0.98%
2020-09-09 0.0548739616 0.0576817463 0.0490776169 0.0505312242 7027.74万 -7.91%
2020-09-08 0.0478425287 0.0596683681 0.0464966692 0.0554668404 1.2亿 15.94%
2020-09-07 0.0518832589 0.0534931799 0.045621164 0.0490574217 1.0亿 -5.45%
2020-09-06 0.0356543038 0.0541484229 0.0356543038 0.0541484229 1.2亿 51.87%
2020-09-05 0.0408164431 0.0433231618 0.0342586308 0.0356640821 5818.8万 -12.62%
2020-09-04 0.0490467852 0.0520055186 0.0402665922 0.0411953185 5520.7万 -16.01%
2020-09-03 0.0520355718 0.0580095662 0.0442346283 0.0484500994 7968.07万 -6.89%
2020-09-02 0.039964182 0.0561647974 0.0398799312 0.0527294799 1.5亿 31.94%
2020-09-01 0.0299716259 0.044233224 0.0294744482 0.0407189765 1.1亿 35.86%
2020-08-31 0.0299253943 0.0303875141 0.0292298335 0.0300031084 784.14万 0.26%
2020-08-30 0.02765258 0.0299422426 0.0275786013 0.0299422426 964.71万 8.28%
2020-08-29 0.0275616844 0.0279462002 0.0260819429 0.0277209448 697.57万 0.58%
2020-08-28 0.0289868906 0.0291077846 0.0270332505 0.0275938707 1038.55万 -4.81%
2020-08-27 0.0283723455 0.0291346292 0.0272764599 0.028965007 1356.39万 2.09%
2020-08-26 0.0304796466 0.0308124551 0.0283796556 0.028463244 774.31万 -6.62%
2020-08-25 0.0311567126 0.0314293182 0.0302487819 0.0305441337 691.8万 -1.97%
2020-08-24 0.0305467678 0.0314699001 0.0300235541 0.0312455203 709.66万 2.29%
2020-08-23 0.0313301417 0.0331395646 0.0285855778 0.0304841836 1083.96万 -2.7%
2020-08-22 0.0303364219 0.0341935198 0.0298008757 0.0313382119 2126.82万 3.3%
2020-08-21 0.0295781645 0.0301825944 0.0283605073 0.0301818886 1181.56万 2.04%
2020-08-20 0.0319727122 0.0325507337 0.0292484113 0.0295869995 1347.11万 -7.46%
2020-08-19 0.033885889 0.0350702238 0.0310870764 0.0319540227 1696.27万 -5.7%
2020-08-18 0.0344490408 0.0352242339 0.0337086758 0.0339542105 1748.31万 -1.44%
2020-08-17 0.0349709262 0.036426264 0.0336832113 0.0345127514 1553.6万 -1.31%
2020-08-16 0.0324743701 0.0364013603 0.0314436406 0.0348872526 3229.84万 7.43%
2020-08-15 0.0338669301 0.0342354384 0.032048655 0.0324699377 1732.27万 -4.12%
2020-08-14 0.0330208276 0.0376012741 0.0317490461 0.0339808941 6083.22万 2.91%
2020-08-13 0.0262297029 0.0341730104 0.0256589328 0.0337250643 4736.93万 28.58%
2020-08-12 0.0274233203 0.0278140055 0.0261613711 0.0262437868 798.55万 -4.3%
2020-08-11 0.0259502772 0.0278609633 0.0259502772 0.0273816757 1011.78万 5.52%
2020-08-10 0.0261457775 0.0264053236 0.0259274066 0.0259442735 463.03万 -0.77%
2020-08-09 0.0260696648 0.0262127918 0.0252418858 0.0261664673 525.19万 0.37%
2020-08-08 0.0263317916 0.026426985 0.0258949105 0.0260947327 446.82万 -0.9%
2020-08-07 0.0261410826 0.0263413726 0.025711832 0.0263132987 455.67万 0.66%
2020-08-06 0.0266072337 0.02663559 0.0257416816 0.0260868381 462.98万 -1.96%
2020-08-05 0.0265945945 0.0266774633 0.0260296943 0.0266070957 605.2万 0.05%
2020-08-04 0.0261632297 0.0266270347 0.0258020132 0.0265608439 536.37万 1.52%
2020-08-03 0.0268075601 0.0285219005 0.0257007008 0.0261633561 1474.72万 -2.4%
2020-08-02 0.0265948193 0.0271324514 0.0263442968 0.0267931927 866.43万 0.75%
2020-08-01 0.0272681557 0.0279588122 0.0266035117 0.0266039914 995.95万 -2.44%
2020-07-31 0.0263941929 0.0282434196 0.0258634577 0.0272830822 1179.05万 3.37%
2020-07-30 0.0257821502 0.0266804422 0.0255102066 0.0263820144 939.94万 2.33%
2020-07-29 0.024633974 0.0256995324 0.0245314605 0.0256739495 651.6万 4.22%
2020-07-28 0.0250156345 0.0259487562 0.0243036377 0.024587558 692.09万 -1.71%
2020-07-27 0.0252500833 0.0257773565 0.02489642 0.0250487397 674.82万 -0.8%
2020-07-26 0.0248358148 0.0256986014 0.0248315239 0.0253218613 401.4万 1.96%
2020-07-25 0.0250930617 0.0252045579 0.0246651904 0.0247990265 490.72万 -1.17%
2020-07-24 0.0254421209 0.0257195837 0.025052222 0.0250828725 793.13万 -1.41%
2020-07-23 0.0248921822 0.0255220807 0.0247553234 0.0254590439 526.99万 2.28%
2020-07-22 0.0242081536 0.0254338978 0.0240979803 0.0249026816 754.77万 2.87%
2020-07-21 0.0234921 0.024316024 0.0234191964 0.0240557686 440.68万 2.4%
2020-07-20 0.023564869 0.0246377939 0.0234895747 0.0235293975 438.24万 -0.15%
2020-07-19 0.0236082561 0.023693606 0.023383308 0.0235230094 305.37万 -0.36%
2020-07-18 0.0233401652 0.023893182 0.0232857248 0.0236084477 339.33万 1.15%
2020-07-17 0.0240511672 0.0241412186 0.0228489339 0.0232972557 485.32万 -3.13%
2020-07-16 0.0241786506 0.0245494031 0.0240057478 0.0240733761 378.5万 -0.44%
2020-07-15 0.024661345 0.0248424835 0.0238117131 0.0241646297 434.57万 -2.01%
2020-07-14 0.0249987784 0.0249987784 0.0245708221 0.0246738213 499.55万 -1.3%
2020-07-13 0.0254699575 0.0257002045 0.0247158029 0.0249777593 546.07万 -1.93%
2020-07-12 0.0250279001 0.0255940792 0.0246996261 0.0255940792 537.88万 2.26%
2020-07-11 0.0246655798 0.0252124896 0.0243418991 0.0250612269 421.95万 1.6%
2020-07-10 0.0248602352 0.0259861601 0.0244473359 0.0245823043 799.61万 -1.12%
2020-07-09 0.0236474127 0.0254454409 0.0234311224 0.0248798794 988.76万 5.21%
2020-07-08 0.0239711208 0.0241580337 0.0233578879 0.0235991237 472.11万 -1.55%
2020-07-07 0.0228698815 0.023996663 0.0226244651 0.023875543 459.62万 4.4%
2020-07-06 0.0228940225 0.0233468281 0.0226138339 0.0228687215 371.21万 -0.11%
2020-07-05 0.0231340837 0.0231824263 0.0228885083 0.0230063085 341.43万 -0.55%
2020-07-04 0.0228698605 0.0232754848 0.0225005926 0.0230670177 413.39万 0.86%
2020-07-03 0.0228106368 0.0237310653 0.0226313852 0.022961184 566.46万 0.66%
2020-07-02 0.0230407243 0.0232011098 0.0226329532 0.022774755 538.48万 -1.15%
2020-07-01 0.0235695048 0.0241153861 0.022779496 0.0231012645 564.75万 -1.99%
2020-06-30 0.0244874023 0.0247970237 0.0232470147 0.0235752508 553.19万 -3.72%
2020-06-29 0.0258490724 0.0258490724 0.0236371915 0.0244980186 963.45万 -5.23%
2020-06-28 0.0265380999 0.0266859492 0.0257811028 0.0258136724 797.21万 -2.73%
2020-06-27 0.0254901195 0.0265232837 0.0251874763 0.0265232837 881.23万 4.05%
2020-06-26 0.025025017 0.0267290829 0.0247853561 0.0254742967 1091.65万 1.8%
2020-06-25 0.0265475888 0.0265475888 0.024872129 0.0249457847 1116.09万 -6.03%
2020-06-24 0.0240773648 0.0268139518 0.0239439542 0.02674848 1688.67万 11.09%
2020-06-23 0.0240961293 0.0247778878 0.0237041946 0.0240670703 842.59万 -0.12%
2020-06-22 0.0230746003 0.0241256636 0.0230042831 0.0241256636 629.16万 4.56%
2020-06-21 0.0236482582 0.023940444 0.0230639439 0.0231046943 537.28万 -2.3%
2020-06-20 0.0243281944 0.0245207921 0.0231364724 0.0236329389 715.15万 -2.86%
2020-06-19 0.0224234428 0.0247906303 0.0223472105 0.0242853704 1643.71万 8.3%
2020-06-18 0.0222612141 0.0227738473 0.0220616924 0.022453848 594.76万 0.87%
2020-06-17 0.0220484178 0.0227392936 0.0219325327 0.0222349948 574.05万 0.85%
2020-06-16 0.0228812485 0.0229250716 0.0207165895 0.0220297882 917.69万 -3.72%
2020-06-15 0.021783003 0.0232750855 0.0216946188 0.0229518198 938.31万 5.37%
2020-06-14 0.0214733828 0.0219614672 0.0213387761 0.0217571636 512.91万 1.32%
2020-06-13 0.0221016268 0.0224091885 0.0210151362 0.0214525349 752.9万 -2.94%
2020-06-12 0.022927265 0.0235135857 0.0220596254 0.0220596254 731.71万 -3.78%
2020-06-11 0.0225923984 0.0229076044 0.0223516721 0.0229076044 437.11万 1.4%
2020-06-10 0.022437271 0.022934654 0.0222446696 0.0225558052 686.54万 0.53%
2020-06-09 0.0211893658 0.0225350886 0.0210833109 0.0225350886 575.78万 6.35%
2020-06-08 0.0222303379 0.0222453095 0.0212187414 0.0212232201 496.13万 -4.53%
2020-06-07 0.0224626485 0.0226260467 0.021970919 0.0222084143 510.5万 -1.13%
2020-06-06 0.0230704294 0.0230846945 0.0224001798 0.0224727104 795.47万 -2.59%
2020-06-05 0.0230702591 0.0232657421 0.0226939726 0.0230925499 819.12万 0.1%
2020-06-04 0.022631729 0.0237883166 0.022500454 0.0231331558 1130.14万 2.22%
2020-06-03 0.0227579043 0.0242431418 0.0223371965 0.0225897467 1508.63万 -0.74%
2020-06-02 0.0228346303 0.0234537846 0.0224784451 0.0227996664 1012.71万 -0.15%
2020-06-01 0.0228972002 0.0233250981 0.0225423712 0.0227658649 812.92万 -0.57%
2020-05-31 0.0223596827 0.0231868161 0.0222819925 0.0228427134 1993.47万 2.16%
2020-05-30 0.0222665596 0.0227735416 0.0217018627 0.0224081529 2200.38万 0.64%
2020-05-29 0.0227003416 0.0230213522 0.0217447414 0.0222598863 1804.08万 -1.94%
2020-05-28 0.0215912188 0.0232901795 0.0214320032 0.0226916192 2451.92万 5.1%
2020-05-27 0.0202727693 0.0226087097 0.0202727693 0.0216555822 2884.24万 6.82%
2020-05-26 0.0209753319 0.0213088286 0.0196862043 0.0202913741 2416.79万 -3.26%
2020-05-25 0.0203008779 0.0213771182 0.0200006756 0.0209300682 1724.73万 3.1%
2020-05-24 0.0192919385 0.0222759947 0.0192919385 0.0202805583 2692.92万 5.12%
2020-05-23 0.0182101616 0.0194093046 0.0178190866 0.0194093046 1243.55万 6.59%
2020-05-22 0.0186295465 0.0191381834 0.0180325187 0.0182340631 882.9万 -2.12%
2020-05-21 0.0189378345 0.0193322583 0.0185660448 0.0185943919 1150.38万 -1.81%
2020-05-20 0.0189925159 0.0192505464 0.0185766906 0.0188286659 696.05万 -0.86%
2020-05-19 0.01896619 0.0192512403 0.0187365183 0.0189953089 1009.91万 0.15%
2020-05-18 0.0184672231 0.0190208826 0.0184339603 0.0189888294 686.69万 2.82%
2020-05-17 0.0185070187 0.0188212019 0.0183617934 0.018504293 862.51万 -0.01%
2020-05-16 0.0188999849 0.0192803802 0.0184853036 0.0186066749 986.26万 -1.55%
2020-05-15 0.0186861138 0.0191203601 0.0185068579 0.0191023963 1344.02万 2.23%
2020-05-14 0.018398757 0.0187975771 0.0180008453 0.0186474844 1478.18万 1.35%
2020-05-13 0.0181199982 0.0184537593 0.0174207844 0.0184537593 1665.85万 1.84%
2020-05-12 0.0183768067 0.0188039773 0.0177216179 0.0182447465 1514.19万 -0.72%
2020-05-11 0.0208031431 0.0213167631 0.0179099317 0.0183633195 2485.5万 -11.73%
2020-05-10 0.0201887325 0.0209390523 0.0200441709 0.0209390523 1425.69万 3.72%
2020-05-09 0.0197210309 0.020866869 0.0197210309 0.0201161332 1971.45万 2%
2020-05-08 0.02059709 0.02059709 0.0195058734 0.0197801488 2018.7万 -3.97%
2020-05-07 0.0211347434 0.0211469748 0.0203436508 0.0206218371 1951.01万 -2.43%
2020-05-06 0.0200763251 0.0214567117 0.0197187867 0.0212581398 2252.57万 5.89%
2020-05-05 0.0201917538 0.0205689333 0.0191703053 0.019967168 1624.42万 -1.11%
2020-05-04 0.0210112326 0.0216075144 0.0200230579 0.0202739862 1889.7万 -3.51%
2020-05-03 0.0205211596 0.0213945145 0.0203403292 0.0209880666 1598.65万 2.28%
2020-05-02 0.0199158708 0.0216857314 0.0194445488 0.0205707437 2093.48万 3.29%
2020-05-01 0.0194386692 0.0215828699 0.0188944486 0.0198827523 3130.73万 2.28%
2020-04-30 0.0184262931 0.0196967177 0.0181720579 0.0193571952 2273.34万 5.05%
2020-04-29 0.0179860879 0.0188367065 0.01756266 0.0185162589 1833.47万 2.95%
2020-04-28 0.0178011992 0.01944561 0.0176909984 0.0180072754 2253.96万 1.16%
2020-04-27 0.0178015254 0.0184347443 0.0173178591 0.0177437634 1469.4万 -0.32%
2020-04-26 0.0173587605 0.0178668731 0.017218377 0.0176876272 1212.58万 1.89%
2020-04-25 0.0177193408 0.0177504586 0.0171969235 0.0173135122 1006.46万 -2.29%
2020-04-24 0.0168123434 0.0177138163 0.0165719469 0.0175820361 2485.25万 4.58%
2020-04-23 0.0160092366 0.0180621377 0.0160092366 0.0170440311 2443.73万 6.46%
2020-04-22 0.0169476893 0.0170533883 0.0158704578 0.0162206053 1234.84万 -4.29%
2020-04-21 0.0169474241 0.0174529136 0.0164788198 0.0167332606 2359.79万 -1.26%
2020-04-20 0.017463173 0.017906222 0.0167842086 0.0169497731 2696.31万 -2.94%
2020-04-19 0.0170459134 0.0178746182 0.0168367015 0.017612044 1920.41万 3.32%
2020-04-18 0.0169505798 0.017243048 0.0167742641 0.0169319979 1835.4万 -0.11%
2020-04-17 0.0166698541 0.0172090977 0.0159479748 0.0171253194 3747.49万 2.73%
2020-04-16 0.0171071863 0.0172308374 0.0164228693 0.0166115064 3584.51万 -2.9%
2020-04-15 0.0169765002 0.0173785365 0.0165980115 0.0170839021 3296.18万 0.63%
2020-04-14 0.0173218577 0.0177784836 0.0164655911 0.0167734433 2592.4万 -3.17%
2020-04-13 0.0171864067 0.017378503 0.0167431693 0.0172860328 3161.57万 0.58%
2020-04-12 0.0168941831 0.0176484045 0.0167335334 0.0170769108 3241.36万 1.08%
2020-04-11 0.0185852041 0.0187204194 0.0167407105 0.0167407105 3317.13万 -9.92%
2020-04-10 0.0182343278 0.0189651085 0.0181583438 0.0186504766 4272.18万 2.28%
2020-04-09 0.018508773 0.0187036011 0.0178739186 0.0182921366 2220.28万 -1.17%
2020-04-08 0.0180593566 0.0192436293 0.0178106571 0.0186284201 2846.04万 3.15%
2020-04-07 0.0177505543 0.0182293037 0.0169645733 0.0181678068 3380.79万 2.35%
2020-04-06 0.0168533216 0.0181853811 0.0168533216 0.0176888001 2202.9万 4.96%
2020-04-05 0.0166753458 0.0172479108 0.0165175658 0.016930085 1432.36万 1.53%
2020-04-04 0.0169104046 0.0175736921 0.0166188469 0.0168371186 1612.02万 -0.43%
2020-04-03 0.016145142 0.016894869 0.0157261661 0.0168192031 2174.71万 4.18%
2020-04-02 0.0160657307 0.0164313103 0.0157655268 0.0159276539 1548.33万 -0.86%
2020-04-01 0.0157363643 0.0167380366 0.0157363643 0.0161328167 1988.48万 2.52%
2020-03-31 0.0159129936 0.0162951465 0.0151568594 0.01610276 1307.88万 1.19%
2020-03-30 0.015740721 0.0165733182 0.0153151486 0.0159056017 1126.81万 1.05%
2020-03-29 0.0164035435 0.0168770768 0.015166326 0.0156435896 928.67万 -4.63%
2020-03-28 0.0164448213 0.0169233897 0.0162197332 0.0166081149 598.27万 0.99%
2020-03-27 0.0163002011 0.0167551381 0.0162858905 0.0165479413 1160.1万 1.52%
2020-03-26 0.0168470644 0.0173998719 0.0160357108 0.0162978716 1254.36万 -3.26%
2020-03-25 0.016184077 0.0169558357 0.016184077 0.0169558357 1352.45万 4.77%
2020-03-24 0.0163103716 0.016923429 0.0156536534 0.016923429 1215.25万 3.76%
2020-03-23 0.0167657317 0.0180582543 0.0163294867 0.0163294867 1094.34万 -2.6%
2020-03-22 0.0178200004 0.0178361814 0.0161950128 0.0167999997 1117.25万 -5.72%
2020-03-21 0.0167548345 0.0188571958 0.0166439536 0.0178028647 2417.13万 6.26%
2020-03-20 0.0144548941 0.0170925563 0.0139744234 0.016773742 2341.76万 16.04%
2020-03-19 0.014592065 0.0149068715 0.0136553896 0.0144723192 1223.47万 -0.82%
2020-03-18 0.0141188942 0.0146417635 0.0131865267 0.0144784355 1025.85万 2.55%
2020-03-17 0.0150561937 0.0160751208 0.0127978948 0.0140704969 1553.85万 -6.55%
2020-03-16 0.0149685999 0.0156881214 0.014595068 0.0151779935 1210.54万 1.4%
2020-03-15 0.0145615326 0.0160118468 0.014166337 0.0148571136 1266.52万 2.03%
2020-03-14 0.0151447212 0.0170122753 0.0090389735 0.0146527479 3254.85万 -3.25%
2020-03-13 0.0198199316 0.0205702189 0.0143078924 0.0150054362 2566.61万 -24.29%
2020-03-12 0.0212605798 0.0219585371 0.0196858919 0.0196858919 1174.33万 -7.41%
2020-03-11 0.0207921827 0.0220488556 0.0207921827 0.0211560721 1506.38万 1.75%
2020-03-10 0.0226116142 0.022877284 0.0205455821 0.0208390839 1707.4万 -7.84%
2020-03-09 0.0266111501 0.0268723202 0.0224348645 0.0226534996 1855.34万 -14.87%
2020-03-08 0.0262250813 0.0272152711 0.0260632262 0.0265089614 1367.57万 1.08%
2020-03-07 0.0266913791 0.0272730225 0.0261889523 0.0263320118 1459.1万 -1.35%
2020-03-06 0.0252807853 0.0270200466 0.0251882413 0.0268178416 1417.3万 6.08%
2020-03-05 0.0256925534 0.0262738852 0.0253507833 0.0255356356 1047.36万 -0.61%
2020-03-04 0.0259058334 0.0263690381 0.0253481232 0.0257198121 1178.28万 -0.72%
2020-03-03 0.0248397853 0.0260726612 0.0242799128 0.0259056924 1434.13万 4.29%
2020-03-02 0.0248195487 0.0254363305 0.0244519012 0.0249235797 1170.76万 0.42%
2020-03-01 0.0247982153 0.0255946153 0.0239842598 0.0248332173 1425.78万 0.14%
2020-02-29 0.0254316652 0.0262564197 0.0236911586 0.0247933795 1655.6万 -2.51%
2020-02-28 0.0252083097 0.0256283824 0.0228301697 0.0254869589 3684.09万 1.11%
2020-02-27 0.0295788637 0.0299323566 0.0241972547 0.0250225508 5827.17万 -15.4%
2020-02-26 0.0321087509 0.0321575855 0.0296614166 0.0296835028 1761.3万 -7.55%
2020-02-25 0.0327869621 0.0330362098 0.0316322788 0.0321385738 1732.39万 -1.98%
2020-02-24 0.0317618294 0.0330097531 0.0314763964 0.0327683276 1578.01万 3.17%
2020-02-23 0.0318627452 0.032455109 0.0312989645 0.0317481249 1352.61万 -0.36%
2020-02-22 0.031046866 0.0329301271 0.0304723519 0.0318187158 1672.77万 2.49%
2020-02-21 0.0338594006 0.034037341 0.0306091722 0.0310502224 2287.44万 -8.3%
2020-02-20 0.0329061852 0.0341764393 0.0329061852 0.0339032275 2210.06万 3.03%
2020-02-19 0.0316617227 0.0338916897 0.0315519622 0.0329248993 3253.02万 3.99%
2020-02-18 0.0332478366 0.0338151697 0.0301619637 0.0314638692 5953.29万 -5.37%
2020-02-17 0.0383401331 0.0383401331 0.0326248413 0.0330515398 5779.04万 -13.79%
2020-02-16 0.0398789673 0.0401640999 0.0380800223 0.0381315801 3004.59万 -4.38%
2020-02-15 0.0374013742 0.040932226 0.0374013742 0.0398563522 5723.76万 6.56%
2020-02-14 0.0364949288 0.0384153491 0.0358496187 0.0374905668 3971.55万 2.73%
2020-02-13 0.0363942372 0.0371626334 0.0357340434 0.0364859552 2709.83万 0.25%
2020-02-12 0.0353182646 0.0363829878 0.033786397 0.0363829878 2600.98万 3.01%
2020-02-11 0.0349586174 0.037526642 0.0334674818 0.03531021 5009.19万 1.01%
2020-02-10 0.0322930872 0.0366234037 0.0314407885 0.0349241026 4439.9万 8.15%
2020-02-09 0.0315446567 0.0324859288 0.0301461593 0.0323204258 2501.14万 2.46%
2020-02-08 0.0321612595 0.0328837082 0.0315385007 0.0315385007 2457.4万 -1.94%
2020-02-07 0.0308553217 0.0334618981 0.0306391439 0.0318935668 3642.33万 3.36%
2020-02-06 0.0292334404 0.0316368056 0.0286090351 0.0308151785 3244.97万 5.41%
2020-02-05 0.0296149216 0.0313384848 0.0282632486 0.0290852469 3613.79万 -1.79%
2020-02-04 0.0329483176 0.0339020122 0.0296625402 0.0296625402 4322.98万 -9.97%
2020-02-03 0.0289688321 0.0394844496 0.0283289482 0.0328364426 1.1亿 13.35%
2020-02-02 0.020982292 0.0295259255 0.0208533877 0.0293831059 5755.23万 40.04%
2020-02-01 0.0208871164 0.0216029569 0.020649284 0.0210014394 1216.9万 0.55%
2020-01-31 0.0202339852 0.0209083059 0.0199064414 0.0209071124 969.41万 3.33%
2020-01-30 0.0192344539 0.0202880908 0.018953652 0.0200477261 826万 4.23%
2020-01-29 0.0189281574 0.0196016012 0.0189279993 0.0192302251 786.18万 1.6%
2020-01-28 0.0183956456 0.0190803256 0.0182991264 0.0190052126 712.23万 3.31%
2020-01-27 0.0184091499 0.0185835958 0.0181949562 0.0183647955 581.39万 -0.24%
2020-01-26 0.0186924836 0.0188067373 0.0181948816 0.0184467195 488.09万 -1.31%
2020-01-25 0.0186239919 0.0187674658 0.0178099973 0.0187674658 659.07万 0.77%
2020-01-24 0.0196277953 0.0198692309 0.0185538321 0.0185769905 708.45万 -5.35%
2020-01-23 0.0186185161 0.0196140263 0.0183925893 0.0196140263 718.5万 5.35%
2020-01-22 0.0183488842 0.018874329 0.0183151833 0.0186511026 638.53万 1.65%
2020-01-21 0.0182200131 0.0187901636 0.0179816216 0.0182714682 799.24万 0.28%
2020-01-20 0.0198392968 0.0203669236 0.0181183705 0.0181921877 1160.4万 -8.3%
2020-01-19 0.0188241184 0.0204587755 0.0187481877 0.0197051022 1141.41万 4.68%
2020-01-18 0.0177047877 0.0191161021 0.0176793851 0.0188110147 1106.35万 6.25%
2020-01-17 0.0185831151 0.0200952293 0.0174110181 0.0177341641 1049.78万 -4.57%
2020-01-16 0.01686058 0.0189931079 0.0166071707 0.0185458235 1381.18万 10%
2020-01-15 0.0158732875 0.0169527332 0.0158081937 0.0168815587 874.8万 6.35%
2020-01-14 0.0160885122 0.0161712152 0.0157173262 0.0158343118 561.25万 -1.58%
2020-01-13 0.015805241 0.0162584953 0.0157646472 0.0161346159 649.47万 2.08%
2020-01-12 0.0159856451 0.0161104113 0.0154265643 0.0158604611 790.64万 -0.78%
2020-01-11 0.0157148317 0.0160336094 0.0153250297 0.016021491 705.58万 1.95%
2020-01-10 0.0168050071 0.0168319996 0.0151948435 0.0157920437 830.97万 -6.03%
2020-01-09 0.0168425517 0.0175574163 0.0166706876 0.0167824624 749.09万 -0.36%
2020-01-08 0.0165953544 0.0174272882 0.0165080065 0.0168012601 890.01万 1.24%
2020-01-07 0.015321559 0.0168246095 0.0152399979 0.0166810326 780.19万 8.87%
2020-01-06 0.0151273678 0.0155260501 0.0150780156 0.0153794354 544.25万 1.67%
2020-01-05 0.0151500779 0.0154089035 0.0148438717 0.0150924385 503.06万 -0.38%
2020-01-04 0.0148121967 0.0151865971 0.0145343079 0.0150977855 778.74万 1.93%
2020-01-03 0.0149900517 0.0151617072 0.0144292989 0.0148771685 759.64万 -0.75%
2020-01-02 0.0147298807 0.0153699826 0.0145834324 0.0149421548 655.26万 1.44%
2020-01-01 0.0148177415 0.0151578709 0.0145232501 0.0147131086 572.57万 -0.71%

回顶部