move币今日最新价格 实时

$ 0.070459 涨幅：+7.81%
更新时间：2024-09-29 19:20:11

24H最高/最低价格

H：¥0.2822 / $0.04020261
L：¥0.2407 / $0.03430032

2018年最高价格/最低价格

H：¥57.14 / $8.14 (2018-01-05)
L：¥1.25 / $0.18 (2018-12-07)

历史最高/最低价格

H：¥2.2 / $0.31307
L：¥0.0949 / $0.01352654

BlueMove交易平台推荐

欧易OKX 币安Binance
move走势图加载中...
  • move币历史价格表
  • move币概况
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
2018-12-30 0.3513142042 0.3513142042 0.3410260194 0.3435481136 16.96万 -2.21%
2018-12-29 0.3433481548 0.3566436867 0.3429029493 0.3533992448 10.18万 2.93%
2018-12-28 0.3146367501 0.347892634 0.3082902372 0.3430641974 7.2万 9.04%
2018-12-27 0.3309980352 0.3358386879 0.3065835709 0.3092726782 13.53万 -6.56%
2018-12-26 0.3276853504 0.3324840637 0.3242006202 0.3303327012 8.52万 0.81%
2018-12-25 0.362694275 0.362694275 0.3145483302 0.3274676991 16.69万 -9.71%
2018-12-24 0.3443168266 0.3900373273 0.3443168266 0.3615880298 35.99万 5.02%
2018-12-23 0.3406882068 0.3769805264 0.3406882068 0.345687068 26.22万 1.47%
2018-12-22 0.3362502219 0.3549284788 0.3278353962 0.3416087282 17.42万 1.59%
2018-12-21 0.3401859595 0.39799951 0.3174805291 0.3364424813 53.46万 -1.1%
2018-12-20 0.2562304708 0.3440734447 0.2553024983 0.3404209252 56.18万 32.86%
2018-12-19 0.2498761309 0.2703617473 0.2479639833 0.2567826781 35.52万 2.76%
2018-12-18 0.2317739531 0.2513658832 0.2238800829 0.2491486433 34.28万 7.5%
2018-12-17 0.2044897044 0.2354052827 0.204306813 0.2316863766 20.78万 13.3%
2018-12-16 0.1968756955 0.211156283 0.1966120562 0.204329441 35.75万 3.79%
2018-12-15 0.1960153509 0.2004809139 0.1927932544 0.1968042822 35.77万 0.4%
2018-12-14 0.1872346781 0.1988723677 0.1858572139 0.19590655 36.56万 4.63%
2018-12-13 0.1931744511 0.1932652766 0.1831784163 0.1868010262 31.5万 -3.3%
2018-12-12 0.1892233572 0.1956830285 0.1883109622 0.1930223902 32.17万 2.01%
2018-12-11 0.1973685647 0.1986949929 0.1874449665 0.1891403778 28.64万 -4.17%
2018-12-10 0.1990918828 0.2054334935 0.1957025419 0.1975524904 28.86万 -0.77%
2018-12-09 0.1972179825 0.2165186489 0.1972179825 0.1992745229 33.29万 1.04%
2018-12-08 0.1900241038 0.2013321815 0.1873828751 0.1986427001 26.05万 4.54%
2018-12-07 0.2081524784 0.209594511 0.1788128865 0.1901140901 26.02万 -8.67%
2018-12-06 0.2274078242 0.2315359918 0.2083992242 0.2083992242 31.97万 -8.36%
2018-12-05 0.2375229924 0.2402887461 0.2275898782 0.2275898782 25.58万 -4.18%
2018-12-04 0.2449356374 0.2518449507 0.2351116833 0.2370013184 32.07万 -3.24%
2018-12-03 0.2573162579 0.2574626665 0.2424774645 0.2454036686 36.75万 -4.63%
2018-12-02 0.2613534707 0.2652179364 0.2538814299 0.2581199469 31.3万 -1.24%
2018-12-01 0.253266029 0.2688823475 0.2513406568 0.262249835 35.32万 3.55%
2018-11-30 0.2695800278 0.2779291954 0.2491714761 0.2529739135 22.87万 -6.16%
2018-11-29 0.2725976706 0.2948022783 0.264181647 0.2690731005 53.08万 -1.29%
2018-11-28 0.233117 0.292648 0.232484 0.281415 62.72万 20.72%
2018-11-27 0.225008 0.235373 0.223903 0.233131 6.38万 3.61%
2018-11-26 0.236268 0.245305 0.221617 0.225052 12.14万 -4.75%
2018-11-25 0.220089 0.254893 0.204929 0.236685 18.62万 7.54%
2018-11-24 0.252058 0.261448 0.218775 0.223389 11.89万 -11.37%
2018-11-23 0.256214 0.259718 0.244154 0.252147 29.27万 -1.59%
2018-11-22 0.275812 0.275812 0.2573 0.2573 24.64万 -6.71%
2018-11-21 0.268904 0.284541 0.259769 0.27606 33.36万 2.66%
2018-11-20 0.396905 0.405725 0.219154 0.268581 97.24万 -32.33%
2018-11-19 0.42267 0.422768 0.397828 0.397828 29.67万 -5.88%
2018-11-18 0.420095 0.424977 0.416991 0.422655 18.81万 0.61%
2018-11-17 0.406698 0.420326 0.405745 0.420025 2.93万 3.28%
2018-11-16 0.417143 0.423482 0.402014 0.407019 21.56万 -2.43%
2018-11-15 0.412525 0.422492 0.398982 0.416889 25.28万 1.06%
2018-11-14 0.434138 0.436301 0.386645 0.409076 22.69万 -5.77%
2018-11-13 0.44194 0.443204 0.42793 0.43506 36.85万 -1.56%
2018-11-12 0.44373 0.447402 0.430437 0.442565 31.83万 -0.26%
2018-11-11 0.439675 0.447891 0.437165 0.444278 39.18万 1.05%
2018-11-10 0.440402 0.450838 0.43728 0.441078 31.66万 0.15%
2018-11-09 0.464799 0.46721 0.436163 0.44421 31.54万 -4.43%
2018-11-08 0.495595 0.497564 0.463777 0.464367 31.48万 -6.3%
2018-11-07 0.49794 0.502422 0.482451 0.496063 36.97万 -0.38%
2018-11-06 0.476361 0.499338 0.474798 0.496147 26.76万 4.15%
2018-11-05 0.481294 0.48807 0.473257 0.475427 36.32万 -1.22%
2018-11-04 0.449551 0.48113 0.448817 0.48113 46.96万 7.02%
2018-11-03 0.44068 0.456818 0.438843 0.449286 53.26万 1.95%
2018-11-02 0.447559 0.451376 0.439804 0.439894 29.93万 -1.71%
2018-11-01 0.432857 0.460675 0.432857 0.447588 44.28万 3.4%
2018-10-31 0.410001 0.447798 0.407086 0.432981 35.63万 5.6%
2018-10-30 0.410866 0.412189 0.406822 0.409488 33.81万 -0.34%
2018-10-29 0.426473 0.429294 0.406977 0.410815 27.95万 -3.67%
2018-10-28 0.447839 0.448901 0.384498 0.426756 47.59万 -4.71%
2018-10-27 0.469544 0.470136 0.446177 0.45074 27.69万 -4%
2018-10-26 0.469905 0.473721 0.466188 0.469703 22.97万 -0.04%
2018-10-25 0.473244 0.474319 0.467788 0.469343 33.67万 -0.82%
2018-10-24 0.462372 0.487231 0.459898 0.473438 25.9万 2.39%
2018-10-23 0.457247 0.469281 0.456509 0.462445 18.62万 1.14%
2018-10-22 0.459764 0.462881 0.454672 0.457349 39.55万 -0.53%
2018-10-21 0.455376 0.468553 0.454297 0.460251 15.77万 1.07%
2018-10-20 0.451539 0.455584 0.447658 0.45509 20.97万 0.79%
2018-10-19 0.457955 0.459151 0.440544 0.451002 17.86万 -1.52%
2018-10-18 0.455118 0.466522 0.452332 0.457982 24.92万 0.63%
2018-10-17 0.456906 0.461487 0.451987 0.455587 32.15万 -0.29%
2018-10-16 0.46352 0.463832 0.452322 0.456177 33.49万 -1.58%
2018-10-15 0.443392 0.512224 0.441092 0.463443 82.21万 4.52%
2018-10-14 0.432733 0.455828 0.431578 0.442797 68.97万 2.33%
2018-10-13 0.439497 0.462416 0.43175 0.432719 84.78万 -1.54%
2018-10-12 0.42552 0.446299 0.423217 0.439833 105万 3.36%
2018-10-11 0.515211 0.51551 0.425721 0.425721 105.51万 -17.37%
2018-10-10 0.512944 0.517868 0.507222 0.515616 82.5万 0.52%
2018-10-09 0.527591 0.53209 0.511293 0.513435 58.86万 -2.68%
2018-10-08 0.508083 0.533266 0.505988 0.527655 88.91万 3.85%
2018-10-07 0.518394 0.520864 0.502184 0.507414 67.07万 -2.12%
2018-10-06 0.517601 0.523074 0.51243 0.518028 141.06万 0.08%
2018-10-05 0.513826 0.520392 0.511815 0.517343 31.55万 0.68%
2018-10-04 0.502805 0.516303 0.501708 0.513157 15.8万 2.06%
2018-10-03 0.517781 0.517781 0.49359 0.502965 94.26万 -2.86%
2018-10-02 0.517062 0.531601 0.507499 0.517464 29.51万 0.08%
2018-10-01 0.544 0.544 0.516466 0.517544 116.45万 -4.86%
2018-09-30 0.543449 0.56162 0.533209 0.544123 91.31万 0.12%
2018-09-29 0.488866 0.568797 0.48075 0.543302 23.96万 11.14%
2018-09-28 0.547051 0.552979 0.481143 0.488943 62.37万 -10.62%
2018-09-27 0.461699 0.54681 0.454579 0.54681 44.56万 18.43%
2018-09-26 0.426156 0.471762 0.412601 0.461821 21.84万 8.37%
2018-09-25 0.456653 0.456653 0.415306 0.424977 67.43万 -6.94%
2018-09-24 0.488237 0.489929 0.454944 0.456532 55.87万 -6.49%
2018-09-23 0.487269 0.514368 0.482713 0.487521 42.7万 0.05%
2018-09-22 0.509806 0.518209 0.478121 0.487192 14.23万 -4.44%
2018-09-21 0.466653 0.516986 0.457569 0.507417 31.5万 8.74%
2018-09-20 0.434135 0.466925 0.372393 0.466664 41.65万 7.49%
2018-09-19 0.434735 0.451364 0.419912 0.434147 100.81万 -0.14%
2018-09-18 0.412244 0.46265 0.407357 0.434094 71.53万 5.3%
2018-09-17 0.477063 0.484898 0.394694 0.412302 62.81万 -13.57%
2018-09-16 0.48175 0.483556 0.21212 0.477405 33.77万 -0.9%
2018-09-15 0.461027 0.490522 0.45677 0.481628 49.34万 4.47%
2018-09-14 0.45987 0.481339 0.436012 0.46172 165.4万 0.4%
2018-09-13 0.421326 0.46853 0.33246 0.46161 158.09万 9.56%
2018-09-12 0.346247 0.425621 0.325764 0.420294 44.6万 21.39%
2018-09-11 0.453053 0.494673 0.328124 0.34613 63.19万 -23.6%
2018-09-10 0.453685 0.467054 0.436759 0.449928 106.62万 -0.83%
2018-09-09 0.392862 0.475196 0.390573 0.453677 44.87万 15.48%
2018-09-08 0.506264 0.520367 0.363326 0.392894 176.42万 -22.39%
2018-09-07 0.51517 0.5379 0.485147 0.506194 88.44万 -1.74%
2018-09-06 0.529345 0.536315 0.485816 0.514554 109.6万 -2.79%
2018-09-05 0.651961 0.655132 0.523041 0.528216 120.24万 -18.98%
2018-09-04 0.679348 0.69149 0.654035 0.657379 93.65万 -3.23%
2018-09-03 0.698791 0.700559 0.669886 0.679246 92.37万 -2.8%
2018-09-02 0.702989 0.712599 0.690803 0.697805 100.51万 -0.74%
2018-09-01 0.672509 0.714448 0.672245 0.702905 82.3万 4.52%
2018-08-31 0.651418 0.682182 0.628522 0.679351 82.08万 4.29%
2018-08-30 0.684445 0.69027 0.623033 0.650331 69.14万 -4.98%
2018-08-29 0.702295 0.71435 0.671546 0.684236 89.32万 -2.57%
2018-08-28 0.680403 0.713622 0.664414 0.70234 57.64万 3.22%
2018-08-27 0.60024 0.680423 0.597304 0.66726 63.98万 11.17%
2018-08-26 0.600987 0.605895 0.587254 0.59919 227.87万 -0.3%
2018-08-25 0.607349 0.615636 0.598168 0.603109 116.26万 -0.7%
2018-08-24 0.586927 0.608265 0.580787 0.608118 143.15万 3.61%
2018-08-23 0.574422 0.594333 0.568761 0.5862 157.63万 2.05%
2018-08-22 0.595099 0.639025 0.541429 0.573603 97.48万 -3.61%
2018-08-21 0.592281 0.613718 0.57535 0.595067 33.31万 0.47%
2018-08-20 0.612045 0.624249 0.591115 0.592942 17.96万 -3.12%
2018-08-19 0.59156 0.656065 0.579949 0.612045 79.07万 3.46%
2018-08-18 0.615395 0.622039 0.574725 0.591269 75.59万 -3.92%
2018-08-17 0.511337 0.615156 0.511337 0.614193 88.77万 20.12%
2018-08-16 0.506975 0.538341 0.504079 0.510761 85万 0.75%
2018-08-15 0.498867 0.546979 0.498867 0.506592 73.4万 1.55%
2018-08-14 0.587338 0.587338 0.462403 0.496001 112.21万 -15.55%
2018-08-13 0.638533 0.66952 0.587087 0.587223 76.94万 -8.04%
2018-08-12 0.603951 0.67162 0.603951 0.637357 77.87万 5.53%
2018-08-11 0.630599 0.630607 0.57402 0.605315 98.72万 -4.01%
2018-08-10 0.661045 0.66941 0.600893 0.630343 218.17万 -4.64%
2018-08-09 0.649315 0.678129 0.629565 0.661716 116.97万 1.91%
2018-08-08 0.74191 0.74191 0.632469 0.648927 140.98万 -12.53%
2018-08-07 0.785318 0.800179 0.739304 0.742039 157.67万 -5.51%
2018-08-06 0.784368 0.805566 0.773293 0.786188 104.37万 0.23%
2018-08-05 0.760083 0.795536 0.755086 0.783424 103.87万 3.07%
2018-08-04 0.813591 0.831963 0.750822 0.763473 113.35万 -6.16%
2018-08-03 0.853753 0.855053 0.73513 0.812103 138.04万 -4.88%
2018-08-02 0.90757 0.922871 0.834718 0.853766 133.44万 -5.93%
2018-08-01 0.945182 0.950013 0.87862 0.909382 160.84万 -3.79%
2018-07-31 0.99189 0.993045 0.934377 0.947985 110.9万 -4.43%
2018-07-30 1.01687 1.02239 0.972642 0.993762 168.26万 -2.27%
2018-07-29 1.0133099556 1.028480053 1.0028100014 1.0114699602 117.49万 -0.18%
2018-07-28 0.9998620152 1.0444799662 0.9855219722 1.0046600103 75.7万 0.48%
2018-07-27 1.0016399622 1.0164599419 0.9510059953 1.0020600557 192.23万 0.04%
2018-07-26 1.0312800407 1.0403800011 1.0011299849 1.0064899921 185.46万 -2.4%
2018-07-25 1.0249700546 1.0506299734 1.0153399706 1.0363099575 187.02万 1.11%
2018-07-24 0.9806659818 1.0273900032 0.9418190122 1.0247000456 193.62万 4.49%
2018-07-23 0.9850699902 1.0753599405 0.9358059764 0.9820060134 217.96万 -0.31%
2018-07-22 1.0332100391 1.0934699774 0.9709609747 1.0048199892 185.63万 -2.75%
2018-07-21 1.0161299706 1.0424300432 0.9983680248 1.0336799622 257.16万 1.73%
2018-07-20 1.0641399622 1.0642299652 0.9609699845 1.0196100473 215.48万 -4.18%
2018-07-19 1.150930047 1.1542999744 1.0554000139 1.0626300573 300.28万 -7.67%
2018-07-18 1.0738199949 1.2135200501 1.0738199949 1.1430200338 294.37万 6.44%
2018-07-17 1.0012199879 1.123669982 0.983716011 1.0736600161 269.35万 7.24%
2018-07-16 0.9149659872 1.0030399561 0.8859670162 1.0030399561 173.12万 9.63%
2018-07-15 0.8890849948 0.9305130243 0.8840720057 0.9171620011 188.76万 3.16%
2018-07-14 0.8937479854 0.904919982 0.8781329989 0.896122992 196.43万 0.27%
2018-07-13 0.8931139708 0.9251760244 0.8837929964 0.8930079937 269.61万 -0.01%
2018-07-12 0.9235849977 0.9269520044 0.838424027 0.8872860074 288.18万 -3.93%
2018-07-11 0.9169899821 0.9602900147 0.8971530199 0.9224429727 245.48万 0.59%
2018-07-10 0.971855998 0.9814440012 0.9095399976 0.9218490124 168.49万 -5.15%
2018-07-09 0.9103819728 1.0382100344 0.9038389921 0.978094995 282.55万 7.44%
2018-07-08 0.922499001 0.9645400047 0.9102209806 0.9111070037 140.96万 -1.23%
2018-07-07 0.9290559888 1.0858399868 0.8535940051 0.9245179892 779.31万 -0.49%
2018-07-06 0.883901 1.162019968 0.7815350294 0.9314770103 2054.53万 5.38%
2018-07-05 0.8670809865 0.9583359957 0.8656929731 0.8830689788 200.64万 1.84%
2018-07-04 0.8941720128 0.906201005 0.7868149877 0.8662179708 169.05万 -3.13%
2018-07-03 0.8752430081 0.9455839992 0.8534700274 0.8876460195 323.44万 1.42%
2018-07-02 0.8449169993 0.8838880062 0.8017359972 0.8667100072 234.18万 2.58%
2018-07-01 0.80418998 0.8450379968 0.7953109741 0.8342750072 225.97万 3.74%
2018-06-30 0.8141390085 0.8623359799 0.7988449931 0.8049499989 177.13万 -1.13%
2018-06-29 0.7917360067 0.8443470001 0.6776710153 0.8363509774 189.52万 5.64%
2018-06-28 0.8087310195 0.8236709833 0.72052598 0.8118489981 165.08万 0.39%
2018-06-27 0.7054330111 0.8182169795 0.6971229911 0.7309020162 52.53万 3.61%
2018-06-26 0.7883049846 0.8440499902 0.7060030103 0.7061169744 165.65万 -10.43%
2018-06-25 0.7698649764 0.8011969924 0.7463859916 0.775677979 107.67万 0.76%
2018-06-24 0.7838540077 0.7972459793 0.7202100158 0.7697110176 169.56万 -1.8%
2018-06-23 0.8059650064 0.8342769742 0.7886120081 0.797326982 106.67万 -1.07%
2018-06-22 0.961534977 0.9659249783 0.7895129919 0.8128089905 263.02万 -15.47%
2018-06-21 0.9465249777 0.972186029 0.9362260103 0.9654960036 131.03万 2%
2018-06-20 0.9705979824 0.9745619893 0.9336569905 0.9554200172 106.78万 -1.56%
2018-06-19 0.9656540155 0.9770860076 0.9420310259 0.9703580141 125.27万 0.49%
2018-06-18 0.9465810061 0.9664440155 0.8593959808 0.9658920169 124.7万 2.04%
2018-06-17 0.9434800148 0.9597510099 0.9137759805 0.9441540241 103.45万 0.07%
2018-06-16 0.929929018 0.9503489733 0.916745007 0.9302480221 136.3万 0.03%
2018-06-15 0.9197930098 0.9578589797 0.8651679754 0.9302579761 167.38万 1.14%
2018-06-14 0.8335390091 0.9630960226 0.8123909831 0.9266830087 73.62万 11.17%
2018-06-13 0.8811990023 0.8875210285 0.8002049923 0.8292350173 77.62万 -5.9%
2018-06-12 0.941534996 0.9475910068 0.8724780083 0.880975008 65.59万 -6.43%
2018-06-11 0.9291809797 0.9413189888 0.9004780054 0.9413189888 80.93万 1.31%
2018-06-10 1.1229900122 1.1229900122 0.8902159929 0.9237459898 110.14万 -17.74%
2018-06-09 1.14083004 1.1553000212 1.1212999821 1.1212999821 40.51万 -1.71%
2018-06-08 1.1719800234 1.180259943 1.1380599737 1.141479969 52.04万 -2.6%
2018-06-07 1.1927700043 1.2067199945 1.1673699617 1.1711499691 53.97万 -1.81%
2018-06-06 1.2069699764 1.209710002 1.1631900072 1.1926100254 52.64万 -1.19%
2018-06-05 1.1619499922 1.2156100273 1.1170099974 1.2072399855 119.73万 3.9%
2018-06-04 1.2327599526 1.2490999699 1.1800999641 1.1852799654 61.75万 -3.85%
2018-06-03 1.2826999426 1.2835700512 1.2187199593 1.2462500334 103.29万 -2.84%
2018-06-02 1.2613600493 1.307790041 1.2095799446 1.2761199474 124.25万 1.17%
2018-06-01 1.2438000441 1.2766799927 1.1909899712 1.2659900188 85.29万 1.78%
2018-05-31 1.1193900108 1.2659499645 1.1122499704 1.2433799505 128.25万 11.08%
2018-05-30 1.1563199759 1.1833200455 1.1084100008 1.1197299957 71.34万 -3.16%
2018-05-29 1.0036100149 1.2153600454 1.0019199848 1.1494699717 151.19万 14.53%
2018-05-28 1.0927900076 1.0983799696 0.9995899796 1.0068500042 78.23万 -7.86%
2018-05-27 1.1081299782 1.1081299782 1.0744299889 1.0920000076 71.1万 -1.46%
2018-05-26 1.0900700092 1.152510047 1.0820000172 1.107460022 56.69万 1.6%
2018-05-25 1.1605700254 1.1605700254 1.0808800459 1.089490056 52.03万 -6.12%
2018-05-24 1.0513299704 1.1615799666 1.032580018 1.1526700258 107.08万 9.64%
2018-05-23 1.1706000567 1.1823500395 1.0414199829 1.0616400242 123.95万 -9.31%
2018-05-22 1.2558599711 1.2598500252 1.1695300341 1.1711699963 64.32万 -6.74%
2018-05-21 1.3625500202 1.3639800549 1.2428300381 1.2560499907 101.47万 -7.82%
2018-05-20 1.2801400423 1.3722900152 1.2673399448 1.3613100052 76.3万 6.34%
2018-05-19 1.2576700449 1.3554999828 1.2251800299 1.2865999937 103.25万 2.3%
2018-05-18 1.1944899559 1.2565399408 1.1406400204 1.2508300543 110.63万 4.72%
2018-05-17 1.2824100256 1.2933199406 1.1760200262 1.1953999996 117.24万 -6.78%
2018-05-16 1.3506200314 1.3749899864 1.2589399815 1.2824200392 113.86万 -5.05%
2018-05-15 1.4565700293 1.4890799522 1.3355599642 1.362169981 104.71万 -6.48%
2018-05-14 1.4455699921 1.4803099632 1.319239974 1.4500800371 142.38万 0.31%
2018-05-13 1.3115600348 1.4652899504 1.2908699513 1.4457499981 145.74万 10.23%
2018-05-12 1.3995900154 1.4013700485 1.191740036 1.3114700317 190.77万 -6.3%
2018-05-11 1.6726299524 1.6726299524 1.2798000574 1.3998999596 427.88万 -16.31%
2018-05-10 1.7457300425 1.7845599651 1.6858899593 1.686619997 108.42万 -3.39%
2018-05-09 1.7272200584 1.7983499765 1.7178900242 1.7514100075 114.92万 1.4%
2018-05-08 1.7903200388 1.8104399443 1.7098599672 1.7240099907 120.01万 -3.7%
2018-05-07 1.8018100262 1.8204900026 1.6852400303 1.7881000042 156.4万 -0.76%
2018-05-06 1.911280036 1.9680399895 1.7056100369 1.8006800413 303.78万 -5.79%
2018-05-05 1.935649991 1.9727799892 1.8728499413 1.9105000496 156.77万 -1.3%
2018-05-04 1.9921499491 2.017469883 1.8078399897 1.9348599911 300.91万 -2.88%
2018-05-03 1.8190699816 2.0600800514 1.8190699816 2.0160698891 329.33万 10.83%
2018-05-02 1.7691899538 1.8496299982 1.7386100292 1.8108700514 206.48万 2.36%
2018-05-01 1.7916200161 1.8102400303 1.6172499657 1.7864099741 270.71万 -0.29%
2018-04-30 1.9041199684 1.9371900559 1.7558200359 1.7865200043 180.27万 -6.18%
2018-04-29 1.9356199503 2.0309100151 1.8366299868 1.9089499712 184.04万 -1.38%
2018-04-28 1.7759399414 1.9782299995 1.7655400038 1.9353100061 189.78万 8.97%
2018-04-27 1.8778699637 1.9422600269 1.7737100124 1.7848299742 214.9万 -4.95%
2018-04-26 1.6882200241 1.8976700306 1.6447499991 1.8666900396 201.47万 10.57%
2018-04-25 2.0901699066 2.0901699066 1.5917500258 1.6877399683 406.85万 -19.25%
2018-04-24 1.8909900188 2.118350029 1.885439992 2.0929698944 461.82万 10.68%
2018-04-23 1.7607799768 1.9478800297 1.7607799768 1.8904999495 278.98万 7.37%
2018-04-22 1.8289999962 2.0197799206 1.734400034 1.7657799721 434.33万 -3.46%
2018-04-21 1.9028600454 1.9629499912 1.6864999533 1.8310699463 642.47万 -3.77%
2018-04-20 1.5138200522 1.9208500385 1.4697300196 1.9208500385 544.68万 26.89%
2018-04-19 1.4208099842 1.5240700245 1.3802700043 1.5173399448 182.68万 6.79%
2018-04-18 1.2862299681 1.4223599434 1.2862299681 1.4191900492 119.45万 10.34%
2018-04-17 1.3352400065 1.4315799475 1.2786200047 1.2793600559 116.53万 -4.19%
2018-04-16 1.4334299564 1.4342900515 1.295050025 1.3346099854 147.79万 -6.89%
2018-04-15 1.3045099974 1.4390499592 1.3045099974 1.4333300591 157.68万 9.87%
2018-04-14 1.3125200272 1.3924000263 1.2699799538 1.3032200337 129.33万 -0.71%
2018-04-13 1.2572499514 1.4156700373 1.2125500441 1.3114299774 242.62万 4.31%
2018-04-12 0.9966149926 1.2847299576 0.9603649974 1.2726299763 338.81万 27.7%
2018-04-11 0.9697549939 1.0113500357 0.9349330068 1.0092699528 126.74万 4.07%
2018-04-10 0.9502019882 0.979279995 0.9371659756 0.9649379849 64.23万 1.55%
2018-04-09 0.972202003 1.0231200457 0.9268569946 0.9496530294 87.6万 -2.32%
2018-04-08 0.9299470186 1.0122499466 0.9250310063 0.9718459845 93.38万 4.51%
2018-04-07 0.8819310069 0.9569060206 0.881681025 0.9306460023 96.09万 5.52%
2018-04-06 0.9298300147 0.9478499889 0.8677459955 0.8843179941 103.98万 -4.89%
2018-04-05 0.9605690241 0.9733260274 0.8742709756 0.9308339953 167.79万 -3.1%
2018-04-04 1.0799200535 1.081009984 0.9372199774 0.9600200057 138.65万 -11.1%
2018-04-03 0.942399025 1.1256799698 0.9174060225 1.0775300264 190.13万 14.34%
2018-04-02 0.9429839849 0.9869599938 0.9068379998 0.9340509772 118万 -0.95%
2018-04-01 0.9818159938 0.99752599 0.8762710094 0.9455000162 179.18万 -3.7%
2018-03-31 1.0083400011 1.0413800478 0.9736269712 0.9819120169 51.89万 -2.62%
2018-03-30 0.9716619849 1.0561499596 0.9501730204 0.9952560067 104.88万 2.43%
2018-03-29 1.1699899435 1.1788400412 0.9389230013 0.9649879932 230.29万 -17.52%
2018-03-28 1.1522599459 1.23495996 1.1497499943 1.1695400477 110.83万 1.5%
2018-03-27 1.2345999479 1.2345999479 1.1469299793 1.1538699865 114.78万 -6.54%
2018-03-26 1.2965199947 1.3226699829 1.1695100069 1.2274500132 167.48万 -5.33%
2018-03-25 1.2465800047 1.3314499855 1.2438499928 1.297639966 97.97万 4.1%
2018-03-24 1.3334900141 1.3589600325 1.2441200018 1.2478899956 216.59万 -6.42%
2018-03-23 1.3250000477 1.3411300182 1.2163100243 1.3411300182 273万 1.22%
2018-03-22 1.4135600328 1.4559999704 1.3091800213 1.3277800083 170.69万 -6.07%
2018-03-21 1.4729800224 1.5174200535 1.3877999783 1.4110100269 271.2万 -4.21%
2018-03-20 1.3254899979 1.5423699617 1.2986700535 1.471050024 390.97万 10.98%
2018-03-19 1.3512400389 1.4560199976 1.2611999512 1.3386700153 408.54万 -0.93%
2018-03-18 1.1910500526 1.3527200222 1.0506000519 1.3122700453 675.7万 10.18%
2018-03-17 1.2790100575 1.2876499891 1.1594400406 1.1957900524 292.48万 -6.51%
2018-03-16 1.231670022 1.454660058 1.1638599634 1.2768499851 448.2万 3.67%
2018-03-15 1.2467399836 1.2778400183 1.1093000174 1.2319600582 468.39万 -1.19%
2018-03-14 1.5234800577 1.5664800406 1.2294399738 1.2463799715 287.63万 -18.19%
2018-03-13 1.5595200062 1.5964900255 1.4753899574 1.5315699577 263.09万 -1.79%
2018-03-12 1.680850029 1.7139600515 1.4595999718 1.5566099882 333.01万 -7.39%
2018-03-11 1.5045399666 1.7273700237 1.4426499605 1.6962000132 316.91万 12.74%
2018-03-10 1.5602799654 1.7461400032 1.4905500412 1.5096299648 464.32万 -3.25%
2018-03-09 1.5692199469 1.5948499441 1.2784500122 1.5518499613 449.49万 -1.11%
2018-03-08 1.7343699932 1.7642999888 1.5338000059 1.5654799938 302.32万 -9.74%
2018-03-07 1.8292800188 1.974660039 1.5966500044 1.7399400473 514.8万 -4.88%
2018-03-06 2.0281200409 2.0489399433 1.7868700028 1.8443800211 251.81万 -9.06%
2018-03-05 2.1349899769 2.1819400787 2.0355899334 2.0564301014 169.91万 -3.68%
2018-03-04 2.0666399002 2.1821401119 2.0094199181 2.1338200569 168.85万 3.25%
2018-03-03 2.1994600296 2.2321200371 2.0446600914 2.0675098896 284.53万 -6%
2018-03-02 2.263010025 2.2889199257 2.128950119 2.2046000958 234.76万 -2.58%
2018-03-01 2.1732099056 2.3179399967 2.1312599182 2.2768800259 616.02万 4.77%
2018-02-28 2.3029899597 2.4623498917 2.1219699383 2.1697700024 605.98万 -5.78%
2018-02-27 2.1152698994 2.4263100624 2.1086499691 2.3078999519 623.92万 9.11%
2018-02-26 2.056440115 2.1850500107 1.9756900072 2.1308801174 472.13万 3.62%
2018-02-25 1.9544600248 2.121409893 1.9364900589 2.0476899147 379.76万 4.77%
2018-02-24 2.0889499188 2.1819601059 1.8838100433 1.9603899717 509.8万 -6.15%
2018-02-23 1.828150034 2.2659900188 1.7620799542 2.0846500397 1231.44万 14.03%
2018-02-22 2.3960700035 2.5657100678 1.7699999809 1.8617299795 1405.12万 -22.3%
2018-02-21 2.593389988 2.7513101101 2.2928500176 2.3480501175 742.39万 -9.46%
2018-02-20 2.9288098812 3.0813999176 2.571559906 2.6375598908 732.96万 -9.94%
2018-02-19 2.9121000767 3.1953001022 2.8675000668 2.9268898964 944.01万 0.51%
2018-02-18 3.1563398838 3.1948599815 2.6990098953 2.863409996 1499.47万 -9.28%
2018-02-17 2.9645900726 3.370759964 2.9645900726 3.1597099304 1320.52万 6.58%
2018-02-16 3.0027201176 3.1444098949 2.8564200401 2.9903199673 1381.44万 -0.41%
2018-02-15 2.300839901 3.2232000828 2.2312700748 3.0368900299 2860万 31.99%
2018-02-14 1.6654700041 2.3459401131 1.6654700041 2.3024399281 785.36万 38.25%
2018-02-13 1.751060009 1.7653900385 1.6318700314 1.6624100208 124.34万 -5.06%
2018-02-12 1.608970046 1.8061599731 1.5873800516 1.7509399653 192.39万 8.82%
2018-02-11 1.7058700323 1.7058700323 1.521600008 1.5882300139 235.04万 -6.9%
2018-02-10 1.7788100243 1.8490899801 1.6147700548 1.7068300247 373.48万 -4.05%
2018-02-09 1.7343800068 1.8668600321 1.5213500261 1.7837599516 628.91万 2.85%
2018-02-08 1.4094599485 1.9265999794 1.3952599764 1.6908899546 1027.25万 19.97%
2018-02-07 1.4139399529 1.8506200314 1.2202999592 1.3381500244 615.66万 -5.36%
2018-02-06 1.2371799946 1.4241800308 0.9660900235 1.4106800556 682.92万 14.02%
2018-02-05 1.6036299467 1.7242900133 1.1464999914 1.1842700243 355.62万 -26.15%
2018-02-04 1.819560051 1.9913300276 1.5244400501 1.6059299707 192.33万 -11.74%
2018-02-03 1.8157000542 2.0111699104 1.621029973 1.8156100512 446.39万 --
2018-02-02 1.8056000471 1.9625899792 1.4411200285 1.8077299595 657.2万 0.12%
2018-02-01 2.3131399155 2.3774600029 1.6409900188 1.8119000197 856.53万 -21.67%
2018-01-31 2.3172299862 2.3925600052 2.1868600845 2.3050599098 246.28万 -0.53%
2018-01-30 2.7235200405 2.7355399132 2.2643899918 2.3141100407 210.38万 -15.03%
2018-01-29 2.8733799458 2.9023299217 2.6955499649 2.7351400852 111.57万 -4.81%
2018-01-28 2.8168900013 2.9456100464 2.7928800583 2.8741600514 217.24万 2.03%
2018-01-27 2.6914598942 2.8743801117 2.62789011 2.8123400211 163.55万 4.49%
2018-01-26 2.6434400082 2.7624399662 2.4887900353 2.6728301048 192.43万 1.11%
2018-01-25 2.7428300381 2.8603799343 2.6090800762 2.6418399811 188.16万 -3.68%
2018-01-24 2.5996699333 2.9254000187 2.5756399632 2.7128899097 282.25万 4.36%
2018-01-23 2.7138900757 2.9604101181 2.402479887 2.5919799805 497.35万 -4.49%
2018-01-22 2.8777201176 3.189909935 2.4149200916 2.6857199669 451.96万 -6.67%
2018-01-21 3.4853699207 3.5392301083 2.7001900673 2.8365900517 507.65万 -18.61%
2018-01-20 3.1029698849 3.716629982 2.9573099613 3.5031299591 583.53万 12.9%
2018-01-19 2.9863400459 3.3643898964 2.8459498882 3.0965199471 496.33万 3.69%
2018-01-18 3.2414999008 3.5092599392 2.6178600788 2.9849801064 1746.65万 -7.91%
2018-01-17 2.4214599133 3.3413999081 1.6849499941 3.1749699116 3325.71万 31.12%
2018-01-16 3.7368600369 3.8008799553 2.1389799118 2.4230499268 2255.09万 -35.16%
2018-01-15 5.1574997902 5.3069701195 3.67456007 3.76583004 1409.87万 -26.98%
2018-01-14 4.997590065 6.0592398644 4.6273598671 5.1589899063 2738.82万 3.23%
2018-01-13 6.6444201469 7.0580301285 4.8949298859 5.0015001297 1622.86万 -24.73%
2018-01-12 6.4058098793 6.8068599701 6.3035697937 6.6422200203 215.88万 3.69%
2018-01-11 7.164440155 7.3889498711 6.0006299019 6.3234801292 767.2万 -11.74%
2018-01-10 7.066549778 7.1729898453 6.5778598785 7.150370121 889.23万 1.19%
2018-01-09 7.1703100205 7.4682598114 6.8674502373 7.0487399101 814.96万 -1.7%
2018-01-08 7.5611400604 7.79418993 6.8202300072 7.1938900948 1100.04万 -4.86%
2018-01-07 7.6167497635 7.891890049 7.2704200745 7.5694198608 872.25万 -0.62%
2018-01-06 7.370279789 7.7813401222 7.1879301071 7.5934400559 916.46万 3.03%
2018-01-05 6.940489769 8.1419000626 6.8126001358 7.3571300507 3986.72万 6%
2018-01-04 6.6127700806 7.1341700554 6.22976017 7.0997099876 1392.83万 7.36%
2018-01-03 6.3438501358 6.6985502243 6.1982798576 6.5728597641 1350.6万 3.61%
2018-01-02 5.4187002182 6.4279398918 5.3645300865 6.3369002342 1668.64万 16.95%
2018-01-01 5.4195299149 5.829750061 5.1438999176 5.4421200752 1275.89万 0.42%

回顶部