vee币今日最新价格 实时

$ 0.01087048 涨幅：-4.33%
更新时间：2024-07-05 04:45:06

24H最高/最低价格

H：¥0.0681 / $0.00936762
L：¥0.0573 / $0.00788377

2019年最高价格/最低价格

H：¥0.05 / $0.01 (2019-04-25)
L：¥0.01 / $0 (2019-10-29)

历史最高/最低价格

H：¥2.59 / $0.356889
L：¥0.0001 / $0.0000106

BLOCKv交易平台推荐

欧易OKX 币安Binance
vee走势图加载中...
  • vee币历史价格表
  • vee币概况
2017年 2018年 2019年 2020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 0.001303567036 0.0013183942 0.00121487094 0.001219639209 855.48 -6.44%
2019-12-29 0.0014048998 0.0014230988 0.000930135428 0.001303567036 9978.4149 -7.21%
2019-12-28 0.0012694109 0.0014054343 0.0011594591 0.0014054343 1642.5906 10.72%
2019-12-27 0.0014096171 0.0014097577 0.0012562878 0.0012695719 544.2549 -9.93%
2019-12-26 0.0013800368 0.0014498284 0.0013718305 0.0014095786 1084.4348 2.14%
2019-12-25 0.0014371034 0.001473287 0.0012363497 0.0013816119 587.8536 -3.86%
2019-12-24 0.0013759763 0.0014417044 0.0012894527 0.0014371079 2302.8798 4.44%
2019-12-23 0.0014501652 0.0015598939 0.0013770017 0.0013770017 433.9143 -5.05%
2019-12-22 0.0015720815 0.0016567461 0.0014362654 0.0015142844 3707.6185 -3.68%
2019-12-21 0.0013383123 0.0016090622 0.0013383123 0.0015750751 3454.11 17.69%
2019-12-20 0.001400319 0.0014139068 0.0012037311 0.0013577472 6187.5998 -3.04%
2019-12-19 0.0013109151 0.0014002593 0.00117422135 0.0013991132 3886.119 6.73%
2019-12-18 0.0011756596 0.0014399351 0.00117349456 0.0013099907 1490.1456 11.43%
2019-12-17 0.001199186019 0.0012650503 0.0010979454 0.001173348 3906.4068 -2.15%
2019-12-16 0.001193916989 0.00120545737 0.001143799484 0.001200123819 813.6502 0.52%
2019-12-15 0.001156760155 0.001220906257 0.001156760155 0.001196425152 138.8847 3.43%
2019-12-14 0.0012011467 0.0012874956 0.001151900037 0.001156760155 2712.6632 -3.7%
2019-12-13 0.0012652122 0.0013207852 0.0011963432 0.0012061326 231.2553 -4.67%
2019-12-12 0.001262597 0.0013928857 0.0012535116 0.0012668178 180.7714 0.33%
2019-12-11 0.0013469305 0.0013880521 0.0012511876 0.0012623542 2459.5116 -6.28%
2019-12-10 0.0014202397 0.0014366663 0.0013459393 0.0013474626 1359.9733 -5.12%
2019-12-09 0.00132008368 0.0014543056 0.0013170175 0.0014227 804.32 7.77%
2019-12-08 0.0013327561 0.0013835104 0.0012572254 0.0013223299 790.8914 -0.78%
2019-12-07 0.0012545269 0.0014208252 0.0012480621 0.0013327376 2873.5236 6.23%
2019-12-06 0.0013525975 0.0013626913 0.0012433325 0.0012533966 2485.8775 -7.33%
2019-12-05 0.0013394069 0.0013561515 0.0012378411 0.0013516397 2595.6623 0.91%
2019-12-04 0.001399638 0.001447653 0.0013265855 0.001339514 1198.5673 -4.3%
2019-12-03 0.0014334026 0.0014578342 0.001301574861 0.0013971527 943.9751 -2.53%
2019-12-02 0.0015121187 0.0015275465 0.0013603324 0.0014334787 639.3623 -5.2%
2019-12-01 0.0014897712 0.0016028289 0.0014041798 0.0015144909 3725.4773 1.66%
2019-11-30 0.0013455062 0.0015781364 0.0013323292 0.0015475404 1317.38 15.02%
2019-11-29 0.0013895205 0.0014602992 0.0013100154 0.0013415353 3306.425 -3.45%
2019-11-28 0.0013776991 0.0014493553 0.0012502262 0.0013964758 1551.4468 1.36%
2019-11-27 0.0014868579 0.0014912281 0.0013111621 0.0013806319 4161.9721 -7.14%
2019-11-26 0.0014040965 0.001523419152 0.001244454627 0.0014861588 8025.7472 5.84%
2019-11-25 0.0013727168 0.0017132314 0.001307798 0.0014000384 8208.2886 1.99%
2019-11-24 0.0011818404 0.0013865606 0.0011788868 0.0013797268 4503.0823 16.74%
2019-11-23 0.0013084892 0.0013118917 0.0011485565 0.0011786628 3159.9313 -9.92%
2019-11-22 0.0014639491 0.0014855041 0.0012641743 0.0013072355 1.65万 -10.7%
2019-11-21 0.0017900534 0.0018588514 0.0013846928 0.0013853155 2.84万 -22.61%
2019-11-20 0.0021843466 0.0021843466 0.0017305015 0.0017840987 1.17万 -18.32%
2019-11-19 0.0024664364 0.0028861837 0.0021643678 0.002181712 1.75万 -11.54%
2019-11-18 0.0027723742 0.0028447232 0.0023447253 0.0024665245 2.31万 -11.03%
2019-11-17 0.0018471063 0.0037012918 0.0013570945 0.0027751179 16.89万 50.24%
2019-11-16 0.0012428238 0.0019526701 0.0012125899 0.0019526701 1.64万 57.12%
2019-11-15 0.001288232 0.001303369 0.0010430443 0.0012438014 123.2042 -3.45%
2019-11-14 0.0012178386 0.0013204443 0.0011504121 0.0012891771 378.8291 5.86%
2019-11-13 0.0012160559 0.0012442105 0.0011878617 0.0012177768 570.887 0.14%
2019-11-12 0.0012658425 0.0013786989 0.0012078376 0.0012303168 937.4234 -2.81%
2019-11-11 0.0013215002 0.0013230006 0.0011727439 0.0012658243 157.3801 -4.21%
2019-11-10 0.0012881464 0.001332 0.0012076379 0.001321 237.0655 2.55%
2019-11-09 0.0012737667 0.0013753733 0.001270329 0.0012889358 307.0398 1.19%
2019-11-08 0.0011666607 0.0013187363 0.0011304524 0.0012719025 265.1113 9.02%
2019-11-07 0.0013884315 0.0014072411 0.001146238 0.0011597553 283.6934 -16.47%
2019-11-06 0.0015086874 0.0015135416 0.0012107222 0.0013958277 891.9236 -7.48%
2019-11-05 0.0013883213 0.0015375759 0.0013682394 0.0015089524 1252.1413 8.69%
2019-11-04 0.0013613184 0.0014721926 0.0013327437 0.0013933696 507.5628 2.35%
2019-11-03 0.001297130831 0.0014801292 0.001295843945 0.0014117913 821.7731 8.84%
2019-11-02 0.0013542609 0.0013821988 0.0011932354 0.001295913376 2417.7189 -4.31%
2019-11-01 0.000958489625 0.0013781803 0.000958227485 0.0013544116 6796.7845 41.31%
2019-10-31 0.001054678938 0.0011570703 0.000951931161 0.000957911459 947.9284 -9.18%
2019-10-30 0.0010527059 0.0011499632 0.000976246026 0.001054722024 8861.3327 0.19%
2019-10-29 0.000990151703 0.0011275687 0.000847287636 0.0010563036 3.06万 6.68%
2019-10-28 0.0012064987 0.0012740851 0.000985616773 0.000985616773 1.74万 -18.31%
2019-10-27 0.0014982875 0.0017377689 0.0011849506 0.0012066197 4.96万 -19.47%
2019-10-26 0.0014199833 0.0015242329 0.00140266 0.0014884649 1.1万 4.82%
2019-10-25 0.0015806641 0.0016211429 0.001304149454 0.0013597451 8288.59 -13.98%
2019-10-24 0.0018109203 0.0018902756 0.001597976 0.0016029035 2561.6148 -11.49%
2019-10-23 0.0017823219 0.0019053769 0.0016376457 0.0018109172 3696.3318 1.6%
2019-10-22 0.0018946416 0.0019097192 0.0017835014 0.0017835014 493.1232 -5.87%
2019-10-21 0.0020112294 0.0020127041 0.0018527727 0.0018931557 1060.5051 -5.87%
2019-10-20 0.0020417811 0.0020592939 0.0018908301 0.0020119861 1834.901 -1.46%
2019-10-19 0.0020310753 0.0020749446 0.001921704346 0.002041894 705.3078 0.53%
2019-10-18 0.0019606922 0.0020391599 0.0018283216 0.0020307573 676.6497 3.57%
2019-10-17 0.0020049795 0.0020462001 0.0019111407 0.0019602283 3584.6649 -2.23%
2019-10-16 0.0019883446 0.0021706017 0.0019821139 0.0020096014 1102.5787 1.07%
2019-10-15 0.0020951424 0.0021054984 0.0019746037 0.0019895622 331.7705 -5.04%
2019-10-14 0.0020543592 0.0021000301 0.0019192864 0.0020953887 657.2028 2%
2019-10-13 0.0020577651 0.0020653364 0.0019435777 0.0020525791 1439.925 -0.25%
2019-10-12 0.002073719 0.0021528562 0.0019660926 0.0020566975 2085.2257 -0.82%
2019-10-11 0.0020377413 0.0020769264 0.0019402887 0.0020761771 3804.7644 1.89%
2019-10-10 0.0019236144 0.0020433297 0.0018711739 0.0020384138 2534.7032 5.97%
2019-10-09 0.0019646824 0.0019933774 0.001891332 0.0019266011 1036.4948 -1.94%
2019-10-08 0.0020858437 0.0020932034 0.0018482988 0.0019665943 3420.6525 -5.72%
2019-10-07 0.0017895505 0.0020924101 0.0017798754 0.0020849427 731.0054 16.51%
2019-10-06 0.0018370985 0.0018897899 0.0016894891 0.001790792 564.7112 -2.52%
2019-10-05 0.0018717538 0.0018860151 0.0017618095 0.0018404871 455.2038 -1.67%
2019-10-04 0.0017883948 0.001898161 0.0015970192 0.0018681512 9660.0606 4.46%
2019-10-03 0.0018028635 0.0018219029 0.0017173256 0.0017861813 167.5119 -0.93%
2019-10-02 0.0018963099 0.0019319762 0.0017459451 0.0018030116 743.3019 -4.92%
2019-10-01 0.0018107772 0.0018942907 0.0017793801 0.0018942907 2269.4013 4.61%
2019-09-30 0.0017840104 0.0019021844 0.0017596075 0.0018179609 3925.37 1.9%
2019-09-29 0.0018181003 0.001842802 0.0017770827 0.001787819 8458.98 -1.67%
2019-09-28 0.0017987204 0.0019006596 0.0017481789 0.0018237436 1.4万 1.39%
2019-09-27 0.0016380791 0.0019264792 0.0016269197 0.0017969293 1.16万 9.7%
2019-09-26 0.002028609 0.0020364077 0.0016320744 0.0016320744 2.65万 -19.55%
2019-09-25 0.0020244833 0.002135747 0.0019331256 0.0020259819 2325.13 0.07%
2019-09-24 0.0021416152 0.0021471817 0.0019971583 0.0020196248 4887.63 -5.7%
2019-09-23 0.0021343735 0.0022074599 0.0020906913 0.0021357965 2367.4737 0.07%
2019-09-22 0.0022123026 0.0022419718 0.0020524475 0.002141805 5390.9669 -3.19%
2019-09-21 0.0022415701 0.0023218812 0.002161042 0.0022201266 7828.12 -0.96%
2019-09-20 0.0022782055 0.0023933754 0.0021767951 0.0022307691 6775.64 -2.08%
2019-09-19 0.0022623165 0.0024368679 0.0021767951 0.0022641864 5974.3808 0.08%
2019-09-18 0.0021052982 0.0022235883 0.0021032205 0.0021911452 8976.9808 4.08%
2019-09-17 0.0018766759 0.0021835034 0.0018702751 0.0021087696 1.78万 12.37%
2019-09-16 0.001859123 0.0018906114 0.0018079199 0.001875793 4131.89 0.9%
2019-09-15 0.001921238 0.0019595727 0.0018551493 0.0018591662 2774.0694 -3.23%
2019-09-14 0.0019611706 0.0019949405 0.0019150669 0.0019197064 4658.79 -2.11%
2019-09-13 0.0019746547 0.0020218116 0.001940945 0.0019593629 3010.773 -0.77%
2019-09-12 0.0019711836 0.0021576476 0.0019612124 0.0019768266 1.5万 0.29%
2019-09-11 0.0015836871 0.0019752604 0.0014844652 0.0019681344 1.76万 24.28%
2019-09-10 0.0016441727 0.0016488367 0.0015008064 0.00158817 3353.77 -3.41%
2019-09-09 0.0015369514 0.001717148 0.0015305756 0.0016463324 9491.77 7.12%
2019-09-08 0.0016074414 0.0016412432 0.0014994802 0.0015410047 4605.5 -4.13%
2019-09-07 0.0015646867 0.0016849478 0.0015352855 0.0016090126 4449.99 2.83%
2019-09-06 0.0017218185 0.0017949268 0.0015415882 0.0015415882 7315.24 -10.47%
2019-09-05 0.0018413754 0.0019118401 0.0017166436 0.0017175188 2851.3034 -6.73%
2019-09-04 0.0017563151 0.0018669075 0.0016485696 0.0018440894 3024.85 5%
2019-09-03 0.0017412155 0.0017719942 0.0015726428 0.0017529068 721.9484 0.67%
2019-09-02 0.0017753873 0.0017753873 0.0015793791 0.001749624 6711.09 -1.45%
2019-09-01 0.0018483649 0.0018483649 0.001689949404 0.0017756501 904.1749 -3.93%
2019-08-31 0.0018490184 0.0018769953 0.001689949404 0.001802823 2517.16 -2.5%
2019-08-30 0.0019283705 0.0019423355 0.001725262845 0.0018490184 2611.9094 -4.11%
2019-08-29 0.002171201 0.0021803535 0.00177491365 0.0019283705 1.67万 -11.18%
2019-08-28 0.0022124102 0.0022767581 0.0021354139 0.002171201 6408.31 -1.86%
2019-08-27 0.0022064271 0.0023410694 0.002186825 0.0022124102 1985.53 0.27%
2019-08-26 0.0022610609 0.0023261047 0.0021777379 0.0022064271 8559.28 -2.42%
2019-08-25 0.0021611522 0.0022953611 0.0021611522 0.0022610609 3178.54 4.62%
2019-08-24 0.0021714667 0.0022583544 0.0021243737 0.0021611522 1405.2891 -0.48%
2019-08-23 0.0021735766 0.0021969345 0.0021058097 0.0021714667 5225.53 -0.1%
2019-08-22 0.0023667885 0.0023763358 0.0021335538 0.0021735766 7362.7 -8.16%
2019-08-21 0.0025018236 0.0025018236 0.0023608828 0.0023667885 666.0632 -5.4%
2019-08-20 0.0023992126 0.0025721527 0.0023381258 0.0025018236 4757.25 4.28%
2019-08-19 0.0023074309 0.0024467038 0.0021772216 0.0023992126 3558.44 3.98%
2019-08-18 0.0024267037 0.0024354463 0.0022592985 0.0023074309 2372.2 -4.92%
2019-08-17 0.0024080123 0.0024493993 0.0022128769 0.0024267037 1426.09 0.78%
2019-08-16 0.0024276985 0.0024554152 0.0022405052 0.0024080123 3384.09 -0.81%
2019-08-15 0.002509 0.0025145746 0.0022953885 0.0024276985 6311.8 -3.24%
2019-08-14 0.0026214318 0.0026299931 0.002267834 0.002509 5919.4 -4.29%
2019-08-13 0.0025266381 0.0026214318 0.0023387117 0.0026214318 8171.72 3.75%
2019-08-12 0.0021880465 0.0025266381 0.0021860052 0.0025266381 1.02万 15.47%
2019-08-11 0.0022342893 0.0023025472 0.0021345643 0.0021880465 6592.67 -2.07%
2019-08-10 0.0025440745 0.0026824157 0.0022295071 0.0022342893 2.37万 -12.18%
2019-08-09 0.0027694476 0.0027868482 0.002433751 0.0025440745 4139.15 -8.14%
2019-08-08 0.0026146388 0.0027939999 0.0024465754 0.0027694476 4569.01 5.92%
2019-08-07 0.0026101288 0.0027874566 0.0024429157 0.0026146388 5785.79 0.17%
2019-08-06 0.0026130931 0.0027499902 0.0025057592 0.0026101288 6065.98 -0.11%
2019-08-05 0.002589818 0.0026946745 0.002531819 0.0026130931 4794.5254 0.9%
2019-08-04 0.0027162364 0.0028173719 0.0025879444 0.002589818 1.23万 -4.65%
2019-08-03 0.0027657795 0.002856678 0.0026756153 0.0027162364 1.09万 -1.79%
2019-08-02 0.0028859557 0.0029317263 0.0027637183 0.0027657795 2390.2533 -4.16%
2019-08-01 0.0026846585 0.0030697882 0.0026810489 0.0028859557 2.46万 7.5%
2019-07-31 0.0028580396 0.0028497369 0.0025456867 0.0026846585 7439.1 -6.07%
2019-07-29 0.0028693912 0.0029236336 0.0027937937 0.0028985619 8510.07 1.02%
2019-07-28 0.0028541375 0.0030339137 0.0027973928 0.0028693912 1.06万 0.53%
2019-07-27 0.0030683204 0.0031342141 0.0027579251 0.0028541375 1.31万 -6.98%
2019-07-26 0.0031154956 0.0032465261 0.003010877 0.0030683204 8614.33 -1.51%
2019-07-25 0.0031032929 0.0031447399 0.0028874466 0.0030512206 2.16万 -1.68%
2019-07-24 0.0031974259 0.003218799 0.0030227207 0.0031032929 2.94万 -2.94%
2019-07-23 0.003026704 0.003199205 0.0029166343 0.0031974259 3.44万 5.64%
2019-07-22 0.0027815082 0.0030053122 0.0027640319 0.0028365786 2.9万 1.98%
2019-07-21 0.0026579249 0.0028604198 0.0026502122 0.0027815082 7755.35 4.65%
2019-07-20 0.002687882 0.0027105358 0.0025129073 0.0026332358 1.86万 -2.03%
2019-07-19 0.0024964409 0.0027062547 0.0024123803 0.002687882 3.36万 7.67%
2019-07-18 0.0025200986 0.0025525264 0.0023059265 0.0024948268 5774.9 -1%
2019-07-17 0.0028172283 0.002855638 0.0023988657 0.0023988657 8429.66 -14.85%
2019-07-16 0.0025589746 0.0028570966 0.002465917 0.0028172283 2.3万 10.09%
2019-07-15 0.0030177416 0.0030412051 0.0025534467 0.0026094221 9073.42 -13.53%
2019-07-14 0.003090368 0.003131645 0.0029072141 0.0030177416 9665.5249 -2.35%
2019-07-13 0.0027947802 0.0031489543 0.0027577956 0.0030292107 1.11万 8.39%
2019-07-12 0.0030876399 0.0030876399 0.002725259 0.0027947802 4387.1213 -9.48%
2019-07-11 0.0033307849 0.0036456626 0.0029079328 0.0030876399 6.44万 -7.3%
2019-07-10 0.0032436269 0.0034100239 0.0029628992 0.0033307849 3.35万 2.69%
2019-07-09 0.0032892562 0.0034229737 0.0032110893 0.0032436269 1.99万 -1.39%
2019-07-08 0.0031728489 0.0033159686 0.0031385587 0.0032892562 5246.41 3.67%
2019-07-07 0.0032848714 0.0034303894 0.0031244765 0.0031728489 4687.66 -3.41%
2019-07-06 0.0033231459 0.0034375354 0.0031032746 0.0031941503 5411.3591 -3.88%
2019-07-05 0.0034281095 0.0034632995 0.0032857956 0.0033245247 3200.9754 -3.02%
2019-07-04 0.0036002653 0.0036377501 0.0034248447 0.0034287741 4960.186 -4.76%
2019-07-03 0.0032572802 0.0037005218 0.0032572802 0.0036004373 1.51万 10.54%
2019-07-02 0.0030747529 0.0033214829 0.0028495343 0.0032572685 4143.198 5.94%
2019-07-01 0.0029342559 0.0031095587 0.0028774857 0.0030742587 5729.5619 4.77%
2019-06-30 0.0033219825 0.0033354581 0.0029342559 0.0029342559 8725.9549 -11.67%
2019-06-29 0.0033076325 0.0033925149 0.0030577348 0.0033249958 9057.7976 0.52%
2019-06-28 0.0033595483 0.0034946942 0.0029213867 0.0033050904 6.32万 -1.62%
2019-06-27 0.0033280864 0.0034578132 0.0027354379 0.0033595483 5.46万 0.95%
2019-06-26 0.0036513461 0.0037243259 0.003059313 0.0033280864 7.14万 -8.85%
2019-06-25 0.0038386814 0.0038647831 0.0033944382 0.0036513461 12.22万 -4.88%
2019-06-24 0.0038294045 0.0039611292 0.0035194381 0.0038388879 4万 0.25%
2019-06-23 0.0038508828 0.0040443419 0.0037317678 0.0038294045 2.46万 -0.56%
2019-06-22 0.0036875709 0.0038540291 0.0035357423 0.0038505531 7.45万 4.42%
2019-06-21 0.0039031638 0.0039031638 0.0035364209 0.0036875709 6.13万 -5.52%
2019-06-20 0.0040851964 0.004172072 0.0038014148 0.0039007467 5.75万 -4.52%
2019-06-19 0.0042856594 0.0044431386 0.0039395607 0.0040858443 7.92万 -4.66%
2019-06-18 0.0043653677 0.004592439 0.004181038 0.0042831722 5.21万 -1.88%
2019-06-17 0.0041259976 0.00589108 0.0040658289 0.0043671182 8.77万 5.84%
2019-06-16 0.0042429881 0.0045282272 0.0039966383 0.0041225971 4.38万 -2.84%
2019-06-15 0.004429647 0.0044595297 0.0039214036 0.0042417385 13.43万 -4.24%
2019-06-14 0.0045467072 0.0045907906 0.0042233269 0.0044287809 2.2万 -2.59%
2019-06-13 0.0045941201 0.004656913 0.0045352326 0.0045441708 4688.7066 -1.09%
2019-06-12 0.0045292949 0.0046493965 0.0043988961 0.0045910878 1.45万 1.36%
2019-06-11 0.0046722033 0.0049085733 0.0042085164 0.0045225249 6.21万 -3.2%
2019-06-10 0.0048330354 0.0049291379 0.0045424786 0.0046688099 3.12万 -3.4%
2019-06-09 0.0051185085 0.0051520642 0.0046540343 0.0048400932 2.24万 -5.44%
2019-06-08 0.0046122623 0.0051401982 0.0043880005 0.0051180594 3.88万 10.97%
2019-06-07 0.0043703464 0.0046705063 0.0042720567 0.0045733689 2.36万 4.65%
2019-06-06 0.0042849921 0.0045340827 0.0042772522 0.0043701296 9063.38 1.99%
2019-06-05 0.0042247908 0.0044450651 0.0040554994 0.0042845678 3.82万 1.41%
2019-06-04 0.0046505179 0.0046505179 0.0040438413 0.0042247908 2.71万 -9.15%
2019-06-03 0.0052355005 0.0054421936 0.0045637323 0.0046561782 7.2万 -11.07%
2019-06-02 0.0049414721 0.0056199732 0.0049414721 0.0052347098 6.76万 5.93%
2019-06-01 0.004888561 0.005212656 0.0047616528 0.0049414721 3.49万 1.08%
2019-05-31 0.0048944439 0.0052571797 0.004835763 0.0048562443 3.19万 -0.78%
2019-05-30 0.0050717685 0.0052576617 0.004724532 0.0048944439 1.98万 -3.5%
2019-05-29 0.0048848954 0.0053485092 0.0047239265 0.0050717685 3.01万 3.83%
2019-05-28 0.0050492832 0.0054054154 0.0048048788 0.00488572 1.07万 -3.24%
2019-05-27 0.0047474672 0.0050833324 0.0046174953 0.0050517977 1.81万 6.41%
2019-05-26 0.0044691228 0.0048824259 0.0044279238 0.0047464321 2.3万 6.21%
2019-05-25 0.0047150827 0.0048773414 0.0043821757 0.0044691228 3.73万 -5.22%
2019-05-24 0.0047385239 0.0049269638 0.0046708287 0.0047150827 6810.4625 -0.49%
2019-05-23 0.0051491252 0.0051491252 0.0045833404 0.0047367411 3.44万 -8.01%
2019-05-22 0.0051537768 0.005326229 0.0051171087 0.0051525392 7120.5387 -0.02%
2019-05-21 0.0047386657 0.0052830484 0.0047159372 0.0051543513 2.47万 8.77%
2019-05-20 0.0050428506 0.0050428506 0.0045487491 0.0047405002 2.33万 -6%
2019-05-19 0.0048349154 0.005290977 0.0048289703 0.0050425464 1.95万 4.29%
2019-05-18 0.0047851335 0.0048689652 0.0045590667 0.0048337715 2.02万 1.02%
2019-05-17 0.0052583564 0.005348147 0.0042470653 0.0047851335 1.14万 -9%
2019-05-16 0.0052294456 0.0055061079 0.0050382079 0.0053235762 3.57万 1.8%
2019-05-15 0.0047843601 0.0053937961 0.0047779051 0.0052360411 2.62万 9.44%
2019-05-14 0.0045903576 0.0048432815 0.0045356346 0.0047851382 2.28万 4.24%
2019-05-13 0.004416671 0.0047854068 0.0042494674 0.0045880933 3.34万 3.88%
2019-05-12 0.0055003941 0.0055747765 0.0043404815 0.004416671 4.25万 -19.7%
2019-05-11 0.0044232383 0.0056284449 0.0039418639 0.0054978342 9.6万 24.29%
2019-05-10 0.0041410451 0.0045457568 0.00399803 0.0044216788 2.25万 6.78%
2019-05-09 0.004331103 0.0043881169 0.0039496833 0.0041424253 3.21万 -4.36%
2019-05-08 0.0042692592 0.0043486817 0.0041328597 0.004331103 1.04万 1.45%
2019-05-07 0.0045442848 0.0046425969 0.0042720863 0.0042725266 1.68万 -5.98%
2019-05-06 0.0044376128 0.004624306 0.0043578599 0.0045453352 1.38万 2.43%
2019-05-05 0.0046202111 0.0046880576 0.004199963 0.0044394742 2.18万 -3.91%
2019-05-04 0.0045775319 0.0046746174 0.0044477636 0.0046205222 1.22万 0.94%
2019-05-03 0.0046375942 0.0048095399 0.0045448844 0.0045775319 2.01万 -1.3%
2019-05-02 0.0046522312 0.0048183273 0.004628247 0.0046375942 1.56万 -0.31%
2019-05-01 0.0045980035 0.0046540738 0.0044535437 0.0046510405 5017.5811 1.15%
2019-04-30 0.0046637832 0.0046637832 0.0043144394 0.0045985 3.54万 -1.4%
2019-04-29 0.0048377454 0.0048722857 0.0045737858 0.0046633199 1.45万 -3.61%
2019-04-28 0.0047504205 0.0049258323 0.0047268726 0.0048365305 1.22万 1.81%
2019-04-27 0.0045400642 0.0047899432 0.0044709443 0.0047499718 1.41万 4.62%
2019-04-26 0.004691697 0.0048538419 0.0044737115 0.0045374977 7.9万 -3.29%
2019-04-25 0.0050220293 0.0070825313 0.0045488659 0.0046768553 117.97万 -6.87%
2019-04-24 0.0048875626 0.005992614 0.0046421065 0.0050220432 22.76万 2.75%
2019-04-23 0.0044512681 0.0048886827 0.0043256246 0.0048875626 1.69万 9.8%
2019-04-22 0.0042777941 0.0045322637 0.0041586012 0.0044504739 2.81万 4.04%
2019-04-21 0.0042500862 0.0044534531 0.0042472205 0.0042798968 1.7万 0.7%
2019-04-20 0.0043785615 0.0044049414 0.0041120065 0.004248517 1.67万 -2.97%
2019-04-19 0.0045084325 0.0045366227 0.0043034126 0.0043785615 1.14万 -2.88%
2019-04-18 0.0046022241 0.0046569871 0.0044892707 0.004508523 7314.7723 -2.04%
2019-04-17 0.004643428 0.0048173901 0.0045539112 0.0046021618 1.47万 -0.89%
2019-04-16 0.0042818621 0.0046937914 0.0042706083 0.0046452354 3万 8.49%
2019-04-15 0.004231982 0.0043668066 0.004197831 0.0042818927 1.63万 1.18%
2019-04-14 0.003887663 0.0042734536 0.0038837341 0.004231982 1.08万 8.86%
2019-04-13 0.0039603118 0.0041096878 0.003877728 0.003887663 1.33万 -1.83%
2019-04-12 0.0040010129 0.0040164568 0.0037257768 0.0039603118 1.83万 -1.02%
2019-04-11 0.0043030147 0.00431866 0.0037328164 0.0040021863 5.24万 -6.99%
2019-04-10 0.0045460174 0.0049616187 0.004146278 0.0043011794 4.89万 -5.39%
2019-04-09 0.0047135216 0.0048774782 0.0045067466 0.004547113 4.24万 -3.53%
2019-04-08 0.0050384192 0.0059274814 0.0046875606 0.0047135216 8.33万 -6.45%
2019-04-07 0.0048209278 0.0051198391 0.004773441 0.0050374686 1.3万 4.49%
2019-04-06 0.0046117313 0.0050610324 0.0046028759 0.004825549 1.25万 4.64%
2019-04-05 0.0046854494 0.0048316348 0.0045683457 0.004610536 4952.8467 -1.6%
2019-04-04 0.0047006266 0.0049939834 0.0045410254 0.0046857196 1.2万 -0.32%
2019-04-03 0.0050319573 0.0054044433 0.0046982871 0.0046982871 2.83万 -6.63%
2019-04-02 0.004788091 0.0055144038 0.004788091 0.0050294027 5.44万 5.04%
2019-04-01 0.0051494175 0.005415349 0.0046918892 0.0047840683 4.85万 -7.09%
2019-03-31 0.005156688 0.005262573 0.0048662302 0.0051515878 3333.4013 -0.1%
2019-03-30 0.0047272338 0.0052565795 0.0047138667 0.005156688 1.51万 9.08%
2019-03-29 0.0047597718 0.0048627752 0.0045634905 0.0047363284 9481.5426 -0.49%
2019-03-28 0.0046818866 0.0047896133 0.0044876451 0.0047597718 1.12万 1.66%
2019-03-27 0.0044182722 0.0047297025 0.0044070189 0.0046844747 8640.7965 6.03%
2019-03-26 0.0043469005 0.0044782617 0.0042907136 0.0044159039 7276.6171 1.59%
2019-03-25 0.0046217416 0.0046674974 0.004237035 0.0043633152 2.02万 -5.59%
2019-03-23 0.0044980751 0.0046738603 0.004420425 0.0046138 1.7万 2.57%
2019-03-22 0.004456583 0.0045286847 0.0043482733 0.0045009503 1.65万 1%
2019-03-21 0.0047262289 0.0047384106 0.0044339422 0.0044640062 8085.9036 -5.55%
2019-03-20 0.0045218913 0.0047292739 0.0039678519 0.0047193436 1.26万 4.37%
2019-03-19 0.0045125856 0.004635319 0.0044019742 0.0045198876 1.58万 0.16%
2019-03-18 0.0046346066 0.0046672742 0.0043544868 0.0045094784 1.94万 -2.7%
2019-03-17 0.0046408287 0.0046841412 0.0045142596 0.0046305361 9267.7678 -0.22%
2019-03-16 0.0047199327 0.0048250398 0.0045172437 0.0046406055 2.06万 -1.68%
2019-03-15 0.0046140536 0.0047765901 0.0044728817 0.0047204994 5.02万 2.31%
2019-03-14 0.0048406772 0.0050580867 0.0045413648 0.0046157807 2.55万 -4.65%
2019-03-13 0.0049650585 0.0050960596 0.0045474984 0.0048415057 8.06万 -2.49%
2019-03-12 0.0048169549 0.0049867175 0.0046320425 0.0049582254 8629.4546 2.93%
2019-03-11 0.0050240841 0.0050818559 0.0047127022 0.0048128582 4971.3051 -4.2%
2019-03-10 0.005274696 0.005274696 0.0049734857 0.0050201079 4926.2229 -4.83%
2019-03-09 0.0049543838 0.0053330938 0.0049142364 0.0052678076 1.54万 6.33%
2019-03-08 0.0047852119 0.0050757713 0.0046955936 0.0049580169 1.13万 3.61%
2019-03-07 0.004867154 0.0050278308 0.0046877855 0.0047799072 1.35万 -1.79%
2019-03-06 0.0047776244 0.0049832296 0.0047536345 0.0048667044 1453.1257 1.86%
2019-03-05 0.0047081003 0.0051767345 0.0046832399 0.0047849495 1.1万 1.63%
2019-03-04 0.0050106663 0.0050456675 0.0045980662 0.004704013 3484.7775 -6.12%
2019-03-03 0.0049277787 0.0050813475 0.0048015825 0.0050186874 998.4563 1.84%
2019-03-02 0.0047186837 0.0050845092 0.0047186837 0.0049322176 5854.9873 4.53%
2019-03-01 0.0045756551 0.0047736699 0.0045683811 0.0047202606 4739.957 3.16%
2019-02-28 0.0046141582 0.0046503438 0.0045728815 0.0045776319 2863.1655 -0.79%
2019-02-27 0.0046067234 0.0046719479 0.0045371016 0.0046118972 3141.7593 0.11%
2019-02-26 0.0046725453 0.0046922345 0.0044012251 0.0046057704 1.28万 -1.43%
2019-02-25 0.0046434477 0.0048589489 0.0045111361 0.0046834244 4508.9564 0.86%
2019-02-24 0.0053899289 0.0054188083 0.0046343711 0.0046990623 5740.2503 -12.82%
2019-02-23 0.0049355164 0.006081434 0.0049032754 0.0053855576 6.5万 9.12%
2019-02-22 0.0049435008 0.0053179061 0.0049262382 0.004943513 1.5万 --
2019-02-21 0.0052251494 0.0052715179 0.0048745854 0.004944961 1.78万 -5.36%
2019-02-20 0.0055112487 0.0062002383 0.0051356249 0.005226341 1.23万 -5.17%
2019-02-19 0.0062012188 0.0062657112 0.0053244886 0.0055117172 4.44万 -11.12%
2019-02-18 0.0051681183 0.0062013948 0.0050551904 0.0061983942 2.37万 19.94%
2019-02-17 0.0052415764 0.0056615624 0.0051369652 0.0051739066 2887.8119 -1.29%
2019-02-16 0.0051889626 0.0053608319 0.0051012285 0.0052417226 1723.2471 1.02%
2019-02-15 0.0056331077 0.0056331077 0.0051666537 0.0052589762 5791.3822 -6.64%
2019-02-14 0.0058117517 0.0058443507 0.0048403753 0.0056286291 7025.3392 -3.15%
2019-02-13 0.0058496593 0.0059723736 0.0054995153 0.0058157831 2.83万 -0.58%
2019-02-12 0.0057968611 0.0059011152 0.0056195501 0.0058208746 1.03万 0.41%
2019-02-11 0.0058413489 0.0059524045 0.0057355296 0.0057876959 3082.6274 -0.92%
2019-02-10 0.0055435722 0.0060711947 0.0055234803 0.0058449034 1.45万 5.44%
2019-02-09 0.0055301783 0.0057312425 0.0053211599 0.0055397726 6978.2655 0.17%
2019-02-08 0.005017807 0.0055480557 0.0045450274 0.0053463787 1.17万 6.55%
2019-02-07 0.0046698445 0.0049876641 0.0045584591 0.0049876641 5850.3955 6.81%
2019-02-06 0.0053556132 0.0053556132 0.0045474213 0.0046692762 1.83万 -12.82%
2019-02-05 0.0053160586 0.0053744298 0.0052187323 0.005336882 9639.2985 0.39%
2019-02-04 0.0051516382 0.0054566881 0.0049462132 0.0053377646 1.68万 3.61%
2019-02-03 0.0047257455 0.0051894823 0.0046942528 0.0051343754 2.51万 8.65%
2019-02-02 0.0046694812 0.0049011591 0.004511276 0.0047343996 1.01万 1.39%
2019-02-01 0.0043415165 0.0061763229 0.0043415165 0.0047031966 12.11万 8.33%
2019-01-31 0.0046153198 0.0057681466 0.0042690637 0.0043462906 4.96万 -5.83%
2019-01-30 0.0046333192 0.0048722299 0.0039100491 0.0046198954 2.63万 -0.29%
2019-01-29 0.0046666179 0.0048731628 0.00461755 0.0046305151 3408.94 -0.77%
2019-01-28 0.005270864 0.0052798491 0.0045874123 0.004663423 9515.2498 -11.52%
2019-01-27 0.0054238566 0.0054534485 0.005269899 0.005269899 7120.4455 -2.84%
2019-01-26 0.0053701944 0.0056087702 0.0052908218 0.0053595704 1.58万 -0.2%
2019-01-25 0.0054084414 0.0055682691 0.0052723963 0.0053756847 2.95万 -0.61%
2019-01-24 0.0051932878 0.0054193911 0.0051351473 0.0053776482 1.83万 3.55%
2019-01-23 0.0049875008 0.0053117723 0.0049450508 0.005222042 2.23万 4.7%
2019-01-22 0.0050605704 0.00522853 0.004921774 0.0049874573 9863.7545 -1.44%
2019-01-21 0.005177872 0.0052570913 0.0049965573 0.0050730857 4158.8276 -2.02%
2019-01-20 0.0052897826 0.0056036436 0.0044637982 0.0050700266 7.06万 -4.15%
2019-01-19 0.0049176787 0.0057584777 0.0049109802 0.0052280249 13.1万 6.31%
2019-01-18 0.0048400495 0.0049841547 0.0047260119 0.0049170091 9808.6621 1.59%
2019-01-17 0.0047543878 0.0049592174 0.0046168189 0.0048539655 1.48万 2.09%
2019-01-16 0.0048320129 0.0048955721 0.0045383568 0.0047572097 1.85万 -1.55%
2019-01-15 0.0048412546 0.0049131342 0.0045261947 0.0047669952 1.56万 -1.53%
2019-01-14 0.0045791689 0.004998121 0.0044455766 0.0048465607 8.63万 5.84%
2019-01-13 0.005286775 0.0054826759 0.0044126074 0.0045799105 7.84万 -13.37%
2019-01-12 0.0043737112 0.0054723337 0.0043103535 0.0052978101 9.81万 21.13%
2019-01-11 0.0039235871 0.0044346769 0.0038817415 0.0043844346 3.96万 11.75%
2019-01-10 0.0040970177 0.0044500449 0.0037399206 0.0039282675 10.95万 -4.12%
2019-01-09 0.0040891191 0.0042249441 0.0039312067 0.0040952341 2.8万 0.15%
2019-01-08 0.0039900873 0.0041450553 0.0036563712 0.0040855327 3.67万 2.39%
2019-01-07 0.0038584281 0.0043438899 0.0037765987 0.0039959814 5.94万 3.57%
2019-01-06 0.0034383333 0.0042054904 0.0033752184 0.0038584387 13.02万 12.22%
2019-01-05 0.0034974278 0.0035930593 0.0034376075 0.0034424285 7659.0213 -1.57%
2019-01-04 0.0034904324 0.0035260843 0.0033638248 0.0035028834 2.83万 0.36%
2019-01-03 0.0033448167 0.0035912945 0.0033094644 0.0034890713 8.05万 4.31%
2019-01-02 0.0032545938 0.0033726954 0.0032150852 0.0033441812 4.41万 2.75%
2019-01-01 0.0031114966 0.0032547529 0.0030222092 0.0032495767 1.3万 4.44%

回顶部