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

2019年最高价格/最低价格

H：¥8.82 / $1.26 (2019-06-22)
L：¥1.11 / $0.16 (2019-10-20)

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
2019-12-30 0.20939282 0.2245348 0.2093579 0.21096112 7244.9651 0.75%
2019-12-29 0.20230895 0.21295944 0.2004249 0.20939282 1321.2254 3.5%
2019-12-28 0.20482447 0.20833151 0.20036447 0.20230911 2219.2173 -1.23%
2019-12-27 0.19921161 0.2154969 0.19156791 0.20480609 4162.8752 2.81%
2019-12-26 0.19877723 0.19933541 0.18580826 0.1992247 3291.9155 0.23%
2019-12-25 0.19980577 0.20219656 0.19398961 0.19877925 224.5092 -0.51%
2019-12-24 0.19510705 0.21025128 0.19510705 0.19981021 861.529 2.41%
2019-12-23 0.19920729 0.19926035 0.18817766 0.19521802 720.004 -2%
2019-12-22 0.2000274 0.21016228 0.18595287 0.19910988 2843.7028 -0.46%
2019-12-21 0.19695735 0.20192814 0.19623504 0.20046127 3834.473 1.78%
2019-12-20 0.19062444 0.20689339 0.19029415 0.19705393 5366.3384 3.37%
2019-12-19 0.19949791 0.20224829 0.18142567 0.1906166 8629.8005 -4.45%
2019-12-18 0.21235118 0.22084491 0.20077895 0.20077895 5277.0929 -5.45%
2019-12-17 0.21963418 0.2217602 0.21229638 0.21234392 638.1333 -3.32%
2019-12-16 0.2173505 0.21976065 0.21351481 0.21963418 1957.2728 1.05%
2019-12-15 0.22223262 0.23084965 0.21780277 0.21780277 1486.7987 -1.99%
2019-12-14 0.22540317 0.23080205 0.22152743 0.22223982 846.9965 -1.4%
2019-12-13 0.2166616 0.2313726 0.21664173 0.22832729 6943.1082 5.38%
2019-12-12 0.24449305 0.24758031 0.21667164 0.21677313 6841.8154 -11.34%
2019-12-11 0.23319508 0.24591557 0.23136654 0.24447584 4014.9668 4.84%
2019-12-10 0.23169294 0.23616556 0.2291522 0.23427342 1688.0797 1.11%
2019-12-09 0.23225738 0.23462426 0.22803856 0.2319674 161.097 -0.12%
2019-12-08 0.23564033 0.23724686 0.23076313 0.23235226 288.0917 -1.4%
2019-12-07 0.24128381 0.24496899 0.23465755 0.23566403 394.1854 -2.33%
2019-12-06 0.24628969 0.24781595 0.23841795 0.24121597 1274.8951 -2.06%
2019-12-05 0.24363192 0.24958131 0.23260924 0.24624792 3393.5331 1.07%
2019-12-04 0.23708063 0.24363586 0.2306142 0.24363586 224.8512 2.76%
2019-12-03 0.24490925 0.24611733 0.23701116 0.2370665 731.0165 -3.2%
2019-12-02 0.24902599 0.2524511 0.23784932 0.24491041 1763.7001 -1.65%
2019-12-01 0.25796843 0.26632369 0.24905552 0.24910394 1758.13 -3.44%
2019-11-30 0.25007143 0.25817155 0.24109731 0.25817155 3704.9438 3.24%
2019-11-29 0.24665318 0.25198248 0.24549681 0.25002402 1695.17 1.37%
2019-11-28 0.24148476 0.24791112 0.2248482 0.24680392 2156.2418 2.2%
2019-11-27 0.22869271 0.24287435 0.22869271 0.24128279 6702.9827 5.51%
2019-11-26 0.2308431 0.23948397 0.21014678 0.22823812 7263.3874 -1.13%
2019-11-25 0.23844149 0.24675781 0.2307185 0.2307185 312.6423 -3.24%
2019-11-24 0.24618258 0.25110415 0.23150673 0.2387848 6721.3744 -3%
2019-11-23 0.26417338 0.26802557 0.22563739 0.2460357 1.67万 -6.87%
2019-11-22 0.27496728 0.2765401 0.25828031 0.26405937 1201.5509 -3.97%
2019-11-21 0.26179723 0.27738238 0.26179705 0.27445419 1.15万 4.83%
2019-11-20 0.28445634 0.28445634 0.26167005 0.26167005 1.14万 -8.01%
2019-11-19 0.28102743 0.2946952 0.28060321 0.2832621 2185.1734 0.8%
2019-11-18 0.27633668 0.29246601 0.27281573 0.28102743 1.64万 1.7%
2019-11-17 0.27041775 0.27678926 0.26905219 0.2756465 779.7964 1.93%
2019-11-16 0.28314307 0.28542549 0.26489842 0.27393351 1.41万 -3.25%
2019-11-15 0.28386148 0.28933976 0.28211665 0.28315726 483.5339 -0.25%
2019-11-14 0.28140332 0.28884439 0.27579313 0.28395088 6721.6988 0.91%
2019-11-13 0.29050012 0.29132424 0.28025762 0.2813183 7697.411 -3.16%
2019-11-12 0.28790723 0.3022092 0.2879056 0.2907086 2516.1558 0.97%
2019-11-11 0.29003594 0.29867984 0.28787551 0.28790655 1045.2866 -0.73%
2019-11-10 0.29226338 0.29769627 0.28607302 0.28999229 3271.2422 -0.78%
2019-11-09 0.28584622 0.3068194 0.28584622 0.29033526 1.13万 1.57%
2019-11-08 0.30049023 0.30241913 0.28492638 0.28584392 3540.7233 -4.87%
2019-11-07 0.29901094 0.30378213 0.29593227 0.30048229 9734.3803 0.49%
2019-11-06 0.28870595 0.29991284 0.28494022 0.29915364 1.61万 3.62%
2019-11-05 0.29312109 0.29433939 0.28507766 0.28870389 3695.8232 -1.51%
2019-11-04 0.29635319 0.30902932 0.28958052 0.29307165 8590.41 -1.11%
2019-11-03 0.30263412 0.31338502 0.28803286 0.29635328 1.26万 -2.08%
2019-11-02 0.2914522 0.36876068 0.27271034 0.30258694 6.69万 3.82%
2019-11-01 0.30776597 0.31297488 0.27785309 0.29148317 1.07万 -5.29%
2019-10-31 0.3054136 0.31455846 0.29555044 0.30776818 3355.1553 0.77%
2019-10-30 0.29860795 0.34503917 0.29492024 0.31385005 1.29万 5.1%
2019-10-29 0.29659889 0.3201657 0.28960101 0.29860732 1.14万 0.68%
2019-10-28 0.29702285 0.3081139 0.28913001 0.29654392 6990.1348 -0.16%
2019-10-27 0.28031139 0.31147971 0.28024433 0.29707899 1.31万 5.98%
2019-10-26 0.26911072 0.28784977 0.26494444 0.28743204 7285.4564 6.81%
2019-10-25 0.24689362 0.26926616 0.24689362 0.26926616 1.49万 9.06%
2019-10-24 0.2875182 0.29044235 0.26019009 0.26977897 1.35万 -6.17%
2019-10-23 0.28448096 0.30442095 0.28443523 0.28750142 1837.6574 1.06%
2019-10-22 0.29114039 0.31101043 0.28259916 0.2845197 5997.2275 -2.27%
2019-10-21 0.31530563 0.3153248 0.27120016 0.2911653 4569.6463 -7.66%
2019-10-20 0.3504563 0.35806268 0.15758842 0.31530848 10.99万 -10.03%
2019-10-19 0.36107302 0.36943749 0.3500611 0.35043353 1735.8866 -2.95%
2019-10-18 0.35538679 0.36613126 0.34826453 0.36103443 4269.0152 1.59%
2019-10-17 0.36704249 0.38133541 0.35358415 0.35539713 1.53万 -3.17%
2019-10-16 0.36170775 0.388633 0.35781663 0.3671768 2063.8707 1.51%
2019-10-15 0.38374083 0.39873924 0.34397095 0.36167834 5938.368 -5.75%
2019-10-14 0.38481599 0.38986723 0.37003827 0.38378274 2123.5367 -0.27%
2019-10-13 0.35357104 0.39448426 0.35104848 0.38478087 8870.5749 8.83%
2019-10-12 0.36175134 0.47737554 0.34926629 0.35348465 9.44万 -2.29%
2019-10-11 0.35210308 0.37505385 0.34210142 0.3620146 6217.0756 2.81%
2019-10-10 0.33446548 0.35215608 0.33446548 0.35215608 1697.2096 5.29%
2019-10-09 0.32908475 0.34313431 0.32898992 0.33449299 6638.19 1.64%
2019-10-08 0.32383898 0.33537178 0.31346082 0.33152751 1.21万 2.37%
2019-10-07 0.33957989 0.33996353 0.3061077 0.32393766 6966.2007 -4.61%
2019-10-06 0.34710834 0.35513879 0.32274685 0.33977323 5837.44 -2.11%
2019-10-05 0.351571 0.36023337 0.33284872 0.34770513 6630.0322 -1.1%
2019-10-04 0.35479296 0.36223731 0.35056872 0.35137554 1256.4547 -0.96%
2019-10-03 0.35037915 0.36583897 0.34286295 0.35483908 2321.759 1.27%
2019-10-02 0.31979284 0.35280296 0.31205001 0.3503881 5619.0147 9.57%
2019-10-01 0.32983887 0.33371368 0.31150723 0.31873788 1.04万 -3.37%
2019-09-30 0.31096206 0.34036338 0.31096206 0.33023933 3081.9231 6.2%
2019-09-29 0.30358705 0.32159053 0.30358705 0.31113444 2702.1231 2.49%
2019-09-28 0.33337092 0.3476678 0.29259489 0.30537522 5744.2775 -8.4%
2019-09-27 0.32738379 0.3598861 0.3261979 0.33327757 4454.9674 1.8%
2019-09-26 0.43125182 0.4313121 0.30100796 0.32725176 4.31万 -24.12%
2019-09-25 0.44136345 0.44262895 0.42156923 0.43124841 5162.1 -2.29%
2019-09-24 0.44653949 0.45715338 0.44063157 0.44110223 872.2747 -1.22%
2019-09-23 0.44555117 0.45436747 0.44362467 0.44605747 1759.2332 0.11%
2019-09-22 0.45249896 0.45277386 0.44180235 0.44553495 2538.261 -1.54%
2019-09-21 0.4333851 0.46021349 0.42942259 0.45259426 9918.66 4.43%
2019-09-20 0.43808101 0.4541826 0.42439223 0.43014782 1.88万 -1.81%
2019-09-19 0.45277662 0.46119478 0.42996482 0.45233109 2.13万 -0.1%
2019-09-18 0.4362236 0.44798429 0.41843214 0.41843214 5182.1673 -4.08%
2019-09-17 0.43588404 0.44560646 0.43282861 0.44333307 5000.6981 1.71%
2019-09-16 0.43235744 0.43581904 0.42699507 0.43571107 3070.9123 0.78%
2019-09-15 0.41890019 0.43783772 0.41678483 0.43226083 4296.5546 3.19%
2019-09-14 0.43480432 0.43486021 0.41303064 0.41879127 3515.1031 -3.68%
2019-09-13 0.41801814 0.43925835 0.41714804 0.43478105 3219.0788 4.01%
2019-09-12 0.42592965 0.43322903 0.41535943 0.41811954 5122.1183 -1.83%
2019-09-11 0.42742464 0.44123283 0.42132227 0.42572248 1.01万 -0.4%
2019-09-10 0.44317225 0.45452118 0.40889009 0.42836221 4.63万 -3.34%
2019-09-09 0.43420778 0.4632027 0.43394584 0.44325796 7776.15 2.08%
2019-09-08 0.47561848 0.48129096 0.43404116 0.43432309 9687.1434 -8.68%
2019-09-07 0.46625297 0.48274626 0.46625297 0.4754344 1794.6699 1.97%
2019-09-06 0.46692339 0.49612757 0.46571703 0.46681857 3.69万 -0.02%
2019-09-05 0.48239816 0.48553881 0.46641755 0.46641755 3884.7664 -3.31%
2019-09-04 0.43870554 0.48801679 0.43870554 0.48244579 5.04万 9.97%
2019-09-03 0.42650976 0.44026804 0.42205325 0.43828123 1.45万 2.76%
2019-09-02 0.42928919 0.42988417 0.42289335 0.42799926 1496.9584 -0.3%
2019-09-01 0.4207749 0.43158814 0.41826888 0.4294268 9900.5564 2.06%
2019-08-31 0.42028536 0.43158814 0.41826888 0.42544022 2.66万 1.23%
2019-08-30 0.45831972 0.45979477 0.41985751 0.42028536 5.66万 -8.3%
2019-08-29 0.46316198 0.46964883 0.44435831 0.45831972 7.99万 -1.05%
2019-08-28 0.47269063 0.47283697 0.45735613 0.46316198 2.12万 -2.02%
2019-08-27 0.46073093 0.47434429 0.46073093 0.47269063 1.01万 2.6%
2019-08-26 0.46986961 0.48251208 0.45704487 0.46073093 3.35万 -1.94%
2019-08-25 0.48719126 0.49818133 0.46685689 0.46986961 2.46万 -3.56%
2019-08-24 0.46684314 0.49215938 0.46558721 0.48719126 2.92万 4.36%
2019-08-23 0.46122702 0.48438815 0.45138714 0.46684314 10.62万 1.22%
2019-08-22 0.51883898 0.52799266 0.45421383 0.46122702 6.72万 -11.1%
2019-08-21 0.52124348 0.52608921 0.51603778 0.51883898 4602.7577 -0.46%
2019-08-20 0.53088737 0.53257325 0.51745677 0.52124348 1.03万 -1.82%
2019-08-19 0.50522617 0.53680367 0.50488427 0.53088737 5763.0457 5.08%
2019-08-18 0.51966027 0.52078581 0.5046396 0.50522617 3027.0395 -2.78%
2019-08-17 0.53904352 0.54148395 0.51708761 0.51966027 4.85万 -3.6%
2019-08-16 0.53389965 0.53982449 0.52809282 0.53904352 1.44万 0.96%
2019-08-15 0.56148282 0.56799879 0.52953303 0.53389965 1.24万 -4.91%
2019-08-14 0.59767577 0.59767577 0.54360828 0.56148282 2.7万 -6.06%
2019-08-13 0.58968838 0.60889716 0.58432936 0.59767577 2.85万 1.35%
2019-08-12 0.5849971 0.59224858 0.57938818 0.58968838 9298.4798 0.8%
2019-08-11 0.56591352 0.59716205 0.56175188 0.5849971 1.3万 3.37%
2019-08-10 0.61960266 0.62004721 0.5516545 0.56591352 3.19万 -8.67%
2019-08-09 0.62132578 0.62742546 0.61117518 0.61960266 9730.58 -0.28%
2019-08-08 0.63664733 0.63895578 0.61088111 0.62132578 2.01万 -2.41%
2019-08-07 0.67066089 0.67332046 0.61400477 0.63664733 3.08万 -5.07%
2019-08-06 0.63247252 0.67597433 0.62705688 0.67066089 4.01万 6.04%
2019-08-05 0.6163416 0.63659462 0.60744596 0.63247252 1.08万 2.62%
2019-08-04 0.66544678 0.68509952 0.57770362 0.6163416 12.88万 -7.38%
2019-08-03 0.69070369 0.71184766 0.65628349 0.66544678 2.51万 -3.66%
2019-08-02 0.69908882 0.70877536 0.69020191 0.69070369 3.73万 -1.2%
2019-08-01 0.69906563 0.71458234 0.68073459 0.69908882 2.93万 --
2019-07-31 0.70050804 0.70019199 0.67090344 0.69906563 1.6万 -0.21%
2019-07-29 0.70698835 0.73700432 0.65655919 0.6921967 2.94万 -2.09%
2019-07-28 0.79153702 0.81766187 0.67746147 0.70698835 14.04万 -10.68%
2019-07-27 0.80340655 0.80975528 0.75613883 0.79153702 4.08万 -1.48%
2019-07-26 0.83521796 0.89296839 0.80173716 0.80340655 8.8万 -3.81%
2019-07-25 0.85887955 0.87931361 0.8259871 0.83501872 6.47万 -2.78%
2019-07-24 0.9640619 0.97557271 0.85814861 0.85887955 11.4万 -10.91%
2019-07-23 0.99813309 1.01236867 0.96123406 0.9640619 2.06万 -3.41%
2019-07-22 1.07106827 1.07548246 0.96187645 0.99779207 5.14万 -6.84%
2019-07-21 1.01085669 1.08491391 0.98348463 1.07106827 83.18万 5.96%
2019-07-20 1.0432841 1.05407504 1.00024218 1.01028742 3.44万 -3.16%
2019-07-19 1.01712788 1.06426479 0.98898567 1.0432841 8.51万 2.57%
2019-07-18 0.95994189 1.03007255 0.95752159 1.01713659 36.86万 5.96%
2019-07-17 0.97622538 1.09833756 0.9433647 0.95846203 47.2万 -1.82%
2019-07-16 0.88933635 0.99342937 0.85073607 0.97622538 12.57万 9.77%
2019-07-15 0.99499595 1.00357318 0.85327943 0.89893496 19.08万 -9.65%
2019-07-14 1.01950765 1.02373554 0.98046472 0.99499595 2.35万 -2.4%
2019-07-13 0.97109375 1.02875379 0.96062513 1.01982094 2.84万 5.02%
2019-07-12 1.05901057 1.0600588 0.95078269 0.97109375 15.87万 -8.3%
2019-07-11 1.10786155 1.12946169 1.02925465 1.05901057 8.81万 -4.41%
2019-07-10 1.10118933 1.13263361 1.09717507 1.10786155 3.05万 0.61%
2019-07-09 1.08831709 1.1287724 1.08754861 1.10118933 4.73万 1.18%
2019-07-08 1.11721292 1.12079197 1.07332886 1.08831709 5.34万 -2.59%
2019-07-07 1.1136558271 1.1251319222 1.0713112644 1.0881561456 2.69万 -2.29%
2019-07-06 1.0740988625 1.1306112612 1.0740988625 1.113661362 1.7万 3.68%
2019-07-05 1.1053893175 1.1363499004 1.0742327257 1.0742327257 1.51万 -2.82%
2019-07-04 1.0489900613 1.1736923336 1.0394736104 1.1054112768 6.41万 5.38%
2019-07-03 1.0652067368 1.0813650684 1.0301121636 1.0489851263 2.68万 -1.52%
2019-07-02 1.0437323777 1.0971949091 1.0084568096 1.0651974517 2.52万 2.06%
2019-07-01 1.0862640381 1.0918776805 1.0075209178 1.0437175971 5.02万 -3.92%
2019-06-30 1.1484960614 1.180440041 1.0524424135 1.0862640381 3.7万 -5.42%
2019-06-29 1.0730276976 1.1875322217 1.0159307156 1.1486773871 13.03万 7.05%
2019-06-28 1.1056795956 1.1308264474 1.0718568696 1.0729929426 4.03万 -2.96%
2019-06-27 1.191127752 1.2088451246 1.0675131278 1.1056795956 9.98万 -7.17%
2019-06-26 1.1754503826 1.2442318694 1.1234229623 1.1909439652 11.63万 1.32%
2019-06-25 1.15383573 1.1844276868 1.1344175701 1.1754503826 4.22万 1.87%
2019-06-24 1.1959614447 1.2143298653 1.1264740449 1.1538683461 6.04万 -3.52%
2019-06-23 1.2048157488 1.247666968 1.18207306 1.1959614447 11.61万 -0.73%
2019-06-22 1.1353887634 1.2572538286 1.104646964 1.2048169768 49.11万 6.11%
2019-06-21 1.0926357506 1.1480955077 1.0860624879 1.1353887634 18万 3.91%
2019-06-20 1.0910032457 1.1004265365 1.0693593607 1.0927805311 1.84万 0.16%
2019-06-19 1.032677105 1.0924941264 1.0309381299 1.0910997976 3.54万 5.66%
2019-06-18 1.0635085729 1.0884128712 1.0202523299 1.0326361464 4.48万 -2.9%
2019-06-17 1.0385377897 1.1144036465 1.0329745557 1.0636848338 3.87万 2.42%
2019-06-16 1.0685224339 1.1123359018 1.0338848639 1.038486347 6.89万 -2.81%
2019-06-15 1.0962325458 1.1165086163 1.0586553838 1.0685224339 9.18万 -2.53%
2019-06-14 0.9477958773 1.1769870547 0.9477958773 1.0961909366 19.76万 15.66%
2019-06-13 0.931208428 0.9929713107 0.9309612906 0.9477043474 4.95万 1.77%
2019-06-12 0.9136594558 0.967978389 0.8979269996 0.9311065235 1.87万 1.91%
2019-06-11 0.9337698961 0.9518374039 0.8950520733 0.9136594558 11.39万 -2.15%
2019-06-10 0.858873535 0.9335869277 0.8443877515 0.9335869277 4.17万 8.7%
2019-06-09 0.8620134319 0.8623083768 0.824562366 0.8589744698 1.84万 -0.35%
2019-06-08 0.9079995737 0.9079995737 0.8489328576 0.8620134319 6.14万 -5.06%
2019-06-07 0.7823014042 0.9174874278 0.7790731782 0.9081979709 5.28万 16.09%
2019-06-06 0.821760099 0.8234867211 0.7361325397 0.7823726648 7.65万 -4.79%
2019-06-05 0.8318521401 0.8435852494 0.7736535643 0.8217761831 3.38万 -1.21%
2019-06-04 0.8420681517 0.9324262169 0.7979530152 0.8318521401 14.15万 -1.21%
2019-06-03 0.6927236311 0.8720324387 0.6603081686 0.8421441988 7.31万 21.57%
2019-06-02 0.7692345616 0.7742614079 0.6349266008 0.6927889408 8.25万 -9.94%
2019-06-01 0.9410932932 0.997437082 0.7663803498 0.7692345616 12.26万 -18.26%
2019-05-31 1.0048666936 1.0056253336 0.9196480947 0.9410806007 9.98万 -6.35%
2019-05-30 1.059415457 1.1917420655 0.9258897592 1.0048666936 20.89万 -5.15%
2019-05-29 1.0488704202 1.0711454663 0.9883388256 1.059415457 16.29万 1.01%
2019-05-28 1.0240925915 1.0653987973 1.0080688091 1.0383129315 16.16万 1.39%
2019-05-27 1.0207438908 1.0790886008 1.0002590938 1.0241907851 14.8万 0.34%
2019-05-26 0.9524227035 1.0664822013 0.9233144378 1.020678452 17.97万 7.17%
2019-05-25 0.8547275741 0.9713836861 0.8504697697 0.9524227035 15.99万 11.43%
2019-05-24 1.2037532459 1.2389382759 0.8220582614 0.8547275741 12.91万 -28.99%
2019-05-23 0.9718274287 1.211307986 0.8958588479 1.2041150684 10.46万 23.9%
2019-05-22 0.9666271321 1.0389609022 0.9561194261 0.9720961197 7.95万 0.57%
2019-05-21 0.9721391301 0.9981698207 0.9559149457 0.9666620981 5.79万 -0.56%
2019-05-20 1.0000052867 1.0133047268 0.9264661292 0.97220201 10.35万 -2.78%
2019-05-19 0.9272422512 1.0266646006 0.9188625867 1.0000039661 8.25万 7.85%
2019-05-18 0.997468219 1.0115529719 0.9155085555 0.9272612343 2.87万 -7.04%
2019-05-17 1.1604378008 1.1922177662 0.9256612393 0.997468219 48.9万 -14.04%
2019-05-16 1.0315011993 1.1907976388 1.0162929194 1.1604368828 53.29万 12.5%
2019-05-15 0.8929163932 1.0585448433 0.8803664472 1.0314697452 27.63万 15.52%
2019-05-14 0.8765845916 0.9205828154 0.8679342207 0.892969933 11.92万 1.87%
2019-05-13 0.8625477149 0.9388512496 0.846881388 0.8762154636 13.65万 1.58%
2019-05-12 0.8832009104 0.9195236389 0.8375332034 0.8625477149 25.21万 -2.34%
2019-05-11 0.8397742125 0.9904589082 0.8396819666 0.8796048511 65.46万 4.74%
2019-05-10 0.836236954 0.9056242643 0.8020963327 0.8397742125 75.14万 0.42%
2019-05-09 0.8024524772 0.913908733 0.7909711793 0.8359925411 42.5万 4.18%
2019-05-08 0.7901516969 0.814173456 0.7867247483 0.8024524772 8.6万 1.56%
2019-05-07 0.7558417788 0.8226916383 0.7558379421 0.7902459145 10.56万 4.55%
2019-05-06 0.7374522249 0.7800304206 0.7296000342 0.7558944544 5.76万 2.5%
2019-05-05 0.7376077465 0.7506169691 0.7291289206 0.7374884878 4.79万 -0.02%
2019-05-04 0.7191924811 0.7376118928 0.7013683993 0.7376118928 2.32万 2.56%
2019-05-03 0.644154028 0.7889185486 0.6433417599 0.7191894876 13.87万 11.65%
2019-05-02 0.6259546838 0.6621812192 0.6206104131 0.644154028 2.68万 2.91%
2019-05-01 0.6325557974 0.6459388882 0.6208163211 0.6259463129 3.44万 -1.04%
2019-04-30 0.6555643969 0.6555898932 0.6008715372 0.6325719895 9.15万 -3.51%
2019-04-29 0.649451645 0.6754115162 0.6482375657 0.6555473383 3.37万 0.94%
2019-04-28 0.6547397946 0.6628164451 0.648483076 0.649447273 5.34万 -0.81%
2019-04-27 0.6359270547 0.6843521402 0.6358299266 0.6546983346 8.13万 2.95%
2019-04-26 0.6342019805 0.6469317352 0.604803115 0.6380986156 3.76万 0.61%
2019-04-25 0.6241752346 0.6699332233 0.6161299883 0.6338511274 4.34万 1.55%
2019-04-24 0.6484212732 0.6808165307 0.6045374404 0.6241736163 7.08万 -3.74%
2019-04-23 0.6814008951 0.6908195301 0.6480630586 0.6484212732 3.01万 -4.84%
2019-04-22 0.6309747721 0.6852900026 0.6309718686 0.6814008951 1.6万 7.99%
2019-04-21 0.6654178123 0.6654991065 0.6223481605 0.6309789448 1.32万 -5.18%
2019-04-20 0.6711590615 0.6716264644 0.6415024346 0.6654116789 7710.4156 -0.86%
2019-04-19 0.6720182756 0.6836350259 0.6396869873 0.6711590615 1.96万 -0.13%
2019-04-18 0.6453362722 0.6825152749 0.6362505463 0.6720206195 2.33万 4.13%
2019-04-17 0.6362166244 0.6543045608 0.6203004605 0.6452785923 1.53万 1.42%
2019-04-16 0.6132030977 0.6472905162 0.6093011489 0.6362531675 9645.9708 3.76%
2019-04-15 0.61677179 0.6389422094 0.6022910577 0.6132038462 2.71万 -0.58%
2019-04-14 0.6054263778 0.61677179 0.5959831653 0.61677179 8425.1578 1.87%
2019-04-13 0.6048329743 0.6318213442 0.5952996311 0.6054263778 6566.7341 0.1%
2019-04-12 0.5702543619 0.6219247394 0.5601233571 0.6048329743 1.89万 6.06%
2019-04-11 0.6402448066 0.6556857738 0.5543453687 0.5702736826 4.9万 -10.93%
2019-04-10 0.6531954681 0.9136439457 0.6318627884 0.6401986811 2.17万 -1.99%
2019-04-09 0.6668223558 0.6668223558 0.6364584826 0.6532057073 1.62万 -2.04%
2019-04-08 0.6746966476 0.6936104711 0.6412415822 0.6668223558 5.18万 -1.17%
2019-04-07 0.6397569471 0.7070945237 0.6395309059 0.6746703158 8.35万 5.46%
2019-04-06 0.6582872028 0.6684487073 0.6254415933 0.6397709864 2.72万 -2.81%
2019-04-05 0.6263982945 0.6641062947 0.6059348059 0.6582334345 2.55万 5.08%
2019-04-04 0.5971885989 0.6567612294 0.5968555004 0.6264125309 3.79万 4.89%
2019-04-03 0.5348574448 0.6761427142 0.5202415796 0.5971489992 22.15万 11.65%
2019-04-02 0.4732645465 0.5782626 0.4730148383 0.5348430793 13.21万 13.01%
2019-04-01 0.4655824638 0.4848783354 0.4632804313 0.4730770567 10.03万 1.61%
2019-03-31 0.5053298914 0.5245144364 0.4656295841 0.4656978596 7.86万 -7.84%
2019-03-30 0.5061963236 0.5166394341 0.4641641459 0.5053298914 7541.3212 -0.17%
2019-03-29 0.4887836399 0.5244121844 0.482814848 0.5062366759 3.07万 3.57%
2019-03-28 0.4925722134 0.499430684 0.4819145791 0.4887836399 1.16万 -0.77%
2019-03-27 0.4767786525 0.503315728 0.4732452111 0.4925722134 3万 3.31%
2019-03-26 0.4680558124 0.4773565867 0.4355207855 0.473071557 3.68万 1.07%
2019-03-25 0.4953002705 0.5038246513 0.4680570265 0.4680771574 1.9万 -5.5%
2019-03-23 0.4738661193 0.4983808109 0.4722001667 0.4933654232 1.23万 4.11%
2019-03-22 0.4928629987 0.4928735182 0.4603965 0.4739052656 1.15万 -3.85%
2019-03-21 0.4990876885 0.5090468572 0.4796291294 0.4929212442 3.48万 -1.24%
2019-03-20 0.4834005209 0.51315385 0.4825024332 0.4990819569 3.58万 3.24%
2019-03-19 0.4857687347 0.4962328077 0.4833219645 0.4833381076 2524.8994 -0.5%
2019-03-18 0.491383697 0.5143695989 0.4857644184 0.4857695036 8041.9526 -1.14%
2019-03-17 0.5007338933 0.5137611791 0.4848390878 0.4913741256 6198.8281 -1.87%
2019-03-16 0.4901759878 0.5184329585 0.4857293318 0.5007375811 2.43万 2.15%
2019-03-15 0.4733380512 0.5233218288 0.4681286642 0.5081975647 3.86万 7.36%
2019-03-14 0.4608757085 0.4773585313 0.4608636209 0.4733434275 4082.3781 2.71%
2019-03-13 0.4733933598 0.4817404194 0.4596930281 0.4608774007 1.41万 -2.64%
2019-03-12 0.4399513898 0.4879063245 0.4399513898 0.4733804313 2.83万 7.6%
2019-03-11 0.5097183056 0.5105465296 0.4382322705 0.4485225479 4.52万 -12.01%
2019-03-10 0.509197021 0.5158406862 0.4955428729 0.5097068871 4253.1073 0.1%
2019-03-09 0.5016958528 0.5339454602 0.4953245242 0.5090467488 7854.2776 1.47%
2019-03-08 0.4733417044 0.5125640518 0.4725906413 0.5017859453 7921.9861 6.01%
2019-03-07 0.5195768452 0.5219661669 0.4678024354 0.473115282 4.12万 -8.94%
2019-03-06 0.5149714136 0.5244881312 0.4985367483 0.5099368626 1.24万 -0.98%
2019-03-05 0.463150553 0.5277485993 0.4581396035 0.515004018 2.56万 11.2%
2019-03-04 0.4792979 0.4794372278 0.4342271942 0.4631102086 1.84万 -3.38%
2019-03-03 0.5134989937 0.5268188749 0.4012895381 0.4793548661 6.87万 -6.65%
2019-03-02 0.5197728671 0.5293539256 0.508741405 0.5136503448 5873.0311 -1.18%
2019-03-01 0.5123274396 0.5225780771 0.5122194378 0.5198055112 2221.4624 1.46%
2019-02-28 0.5239050583 0.5309319111 0.5042833246 0.5122607144 2475.4325 -2.22%
2019-02-27 0.5144279778 0.5391553645 0.4940947785 0.5238507683 1.41万 1.83%
2019-02-26 0.5237421881 0.5305396551 0.4934679327 0.5144343768 4.29万 -1.78%
2019-02-25 0.5168421879 0.5376188797 0.5081612437 0.5238900919 4.91万 1.36%
2019-02-24 0.5615171892 0.5694283238 0.517016828 0.517016828 5.4万 -7.93%
2019-02-23 0.5300756464 0.5759835892 0.5281782672 0.5615110099 4.38万 5.93%
2019-02-22 0.5326438338 0.5434269955 0.5262722396 0.537695876 1.77万 0.95%
2019-02-21 0.5261944298 0.5451574174 0.5250475961 0.5328339671 1.86万 1.26%
2019-02-20 0.5252133887 0.5381177427 0.5243227284 0.5262179554 2.52万 0.19%
2019-02-19 0.5001257692 0.5417745421 0.4977727491 0.5252268774 5.46万 5.02%
2019-02-18 0.4714389936 0.5248082954 0.4709710473 0.4997419922 7.42万 6%
2019-02-17 0.457763686 0.4799205531 0.4572493443 0.4714379378 7535.503 2.99%
2019-02-16 0.4602374352 0.4820036647 0.4577337847 0.4577797916 2.99万 -0.53%
2019-02-15 0.4689623619 0.4870551668 0.450926651 0.4715789087 8957.0671 0.56%
2019-02-14 0.4677596565 0.4722120514 0.4505753228 0.4689847244 2.34万 0.26%
2019-02-13 0.4699791022 0.4742101625 0.4504981912 0.4516187785 1.25万 -3.91%
2019-02-12 0.4504806557 0.4700344715 0.4498343054 0.469989704 1.44万 4.33%
2019-02-11 0.4735861342 0.4790332884 0.4501874041 0.4504956862 1.25万 -4.88%
2019-02-10 0.4447997045 0.4735926646 0.4443674743 0.4735056159 9268.7198 6.45%
2019-02-09 0.465418052 0.4804920079 0.4441436118 0.4447510644 1.39万 -4.44%
2019-02-08 0.3846578547 0.4981305547 0.3810926582 0.4654215173 17.46万 21%
2019-02-07 0.3823850945 0.3968298484 0.3789775835 0.3846335735 7583.5509 0.59%
2019-02-06 0.4057012473 0.4057012473 0.3759496865 0.3776906472 4.65万 -6.9%
2019-02-05 0.3642838351 0.4054013462 0.3585714441 0.4033898593 10.16万 10.74%
2019-02-04 0.3499317479 0.3661342563 0.3498904359 0.3646237437 1.78万 4.2%
2019-02-03 0.357237392 0.3668399619 0.3498149288 0.3498189588 2561.9191 -2.08%
2019-02-02 0.3533297765 0.3683755539 0.3494332658 0.3572156992 6347.3244 1.1%
2019-02-01 0.3536163075 0.3690598715 0.3383011634 0.3534315125 3.45万 -0.05%
2019-01-31 0.3541663594 0.3577677579 0.3336926525 0.3448053735 6.09万 -2.64%
2019-01-30 0.2791603706 0.410481889 0.2789313408 0.3541848306 21.73万 26.88%
2019-01-29 0.28185935 0.2897224885 0.2678260167 0.2791635282 3.5万 -0.96%
2019-01-28 0.3186723782 0.3187527787 0.2277473882 0.2818489147 17.03万 -11.56%
2019-01-27 0.3171902714 0.3256814991 0.3046764237 0.3186411935 4.53万 0.46%
2019-01-26 0.3133873966 0.3276330754 0.3131393203 0.3171380166 1.37万 1.2%
2019-01-25 0.3146534836 0.3233779667 0.313347155 0.313388534 7302.4329 -0.4%
2019-01-24 0.3138451219 0.3190669241 0.3109906369 0.3145244414 5887.9068 0.22%
2019-01-23 0.3117128918 0.3233850129 0.3112975043 0.3138436306 5959.8126 0.68%
2019-01-22 0.3089722494 0.3247789952 0.308079273 0.3117211674 2.09万 0.89%
2019-01-21 0.3092782869 0.3172751301 0.3046976999 0.3089414629 6708.0012 -0.11%
2019-01-20 0.3390032226 0.3390889191 0.3077864958 0.30924415 1.72万 -8.78%
2019-01-19 0.3148690088 0.3394029988 0.3145368098 0.3390201149 8079.9166 7.67%
2019-01-18 0.3239675539 0.3286267994 0.3144907809 0.3147867451 4740.2951 -2.83%
2019-01-17 0.3306389847 0.3348290716 0.3052487092 0.3239764412 7.02万 -2.02%
2019-01-16 0.3331709577 0.3459399568 0.3303973886 0.33068382 1.23万 -0.75%
2019-01-15 0.3361537092 0.3458003374 0.3331247828 0.3331834609 10.63万 -0.88%
2019-01-14 0.3184358076 0.3538809791 0.3184358076 0.3361633901 3.13万 5.57%
2019-01-13 0.3363596225 0.3542151992 0.3169578291 0.3184255328 1.9万 -5.33%
2019-01-12 0.3390875937 0.3646702422 0.3164776796 0.3391270995 6.08万 0.01%
2019-01-11 0.3417751208 0.344636438 0.3351734477 0.3389816451 4.89万 -0.82%
2019-01-10 0.3765111619 0.3784496596 0.3325394109 0.342181213 18.94万 -9.12%
2019-01-09 0.3816400639 0.3829754938 0.3753632456 0.3765624403 6.74万 -1.33%
2019-01-08 0.3798370236 0.3857896407 0.3767886547 0.3814287366 8.26万 0.42%
2019-01-07 0.4039908215 0.4039908215 0.3795563468 0.3797030772 11.5万 -6.01%
2019-01-06 0.3520943247 0.4096595605 0.3454492195 0.4045568202 19.16万 14.9%
2019-01-05 0.3577317058 0.366529821 0.3505459562 0.3523277314 8.08万 -1.51%
2019-01-04 0.3510969082 0.3660789628 0.3449683119 0.3580451617 9.68万 1.98%
2019-01-03 0.3630129031 0.3676880226 0.3515619995 0.3527804156 8.61万 -2.82%
2019-01-02 0.3498082031 0.3647631583 0.3464568652 0.3622696053 13.48万 3.56%
2019-01-01 0.3352128812 0.3514034943 0.3329143061 0.3492966946 2.84万 4.2%

回顶部