cxo币今日最新价格 实时

$ 0.253259 涨幅：+1.83%
更新时间：2024-10-06 04:20:20

24H最高/最低价格

H：¥1.662 / $0.236801
L：¥1.5738 / $0.22423

2019年最高价格/最低价格

H：¥0.68 / $0.1 (2019-02-09)
L：¥0.02 / $0 (2019-11-11)

历史最高/最低价格

H：¥3.67 / $0.523279
L：¥0.0003 / $0.00003988

CargoX交易平台推荐

欧易OKX 币安Binance
cxo走势图加载中...
  • cxo币历史价格表
  • cxo币概况
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 0.0127897014 0.0143320701 0.01170431 0.0141996525 1.2万 11.02%
2019-12-29 0.0118652427 0.0130879431 0.0109896988 0.0127100518 1.19万 7.12%
2019-12-28 0.0127644732 0.0129464636 0.0090954126 0.011932637 1.06万 -6.52%
2019-12-27 0.0120420635 0.0134834502 0.0102632604 0.012717234 8529.19 5.61%
2019-12-26 0.0092137087 0.0131725364 0.008327928 0.0116499532 3705.49 26.44%
2019-12-25 0.0095199786 0.0126648515 0.0083181777 0.009725212 3694.65 2.16%
2019-12-24 0.0077895363 0.0120133707 0.0074450986 0.0095250163 5513.77 22.28%
2019-12-23 0.008034774 0.009693696 0.004889905 0.0078211768 4027.46 -2.66%
2019-12-22 0.0087462898 0.0093078463 0.0077647264 0.0079227893 9024.0427 -9.42%
2019-12-21 0.0069449306 0.0122736178 0.0061150769 0.009462412 2.12万 36.25%
2019-12-20 0.0068419615 0.0081310292 0.0067383223 0.0069822601 7238.48 2.05%
2019-12-19 0.0064044117 0.0073855393 0.0048880463 0.0069961457 4857.07 9.24%
2019-12-18 0.0072544549 0.0075353125 0.0052841974 0.0061466959 3270.7 -15.27%
2019-12-17 0.005595529 0.0076223401 0.0055738628 0.007133733 4793.74 27.49%
2019-12-16 0.0074582047 0.0084025622 0.0048615687 0.00565082 3991.63 -24.23%
2019-12-15 0.0070685043 0.0083250927 0.0049817585 0.007424243 4394.74 5.03%
2019-12-14 0.0054117862 0.0080310493 0.005091613 0.0068644169 4343.4395 26.84%
2019-12-13 0.0055251647 0.0077701404 0.0045311838 0.0052962471 3227.04 -4.14%
2019-12-12 0.0070893601 0.0086402278 0.0048596504 0.0054851283 5607.64 -22.63%
2019-12-11 0.0068309423 0.0077391496 0.0050714604 0.0069487862 6013.9 1.73%
2019-12-10 0.0077821745 0.0085653669 0.0050328868 0.0074348472 6498.27 -4.46%
2019-12-09 0.0069355288 0.0088375115 0.004911329 0.0074427082 7004.56 7.31%
2019-12-08 0.0059617814 0.0086878069 0.0049698735 0.0063824239 6258.0979 7.06%
2019-12-07 0.0063433231 0.0080938348 0.0047121358 0.0059652259 4990.83 -5.96%
2019-12-06 0.0052593868 0.0072393241 0.0044620366 0.0059727966 3508.53 13.56%
2019-12-05 0.0051308144 0.0086002932 0.0045558532 0.0054758486 3355.96 6.72%
2019-12-04 0.006170806 0.006725626 0.003778 0.004993525 2968.3 -19.08%
2019-12-03 0.005955356 0.0065049127 0.0042520167 0.0063587913 3816.8182 6.77%
2019-12-02 0.0069818354 0.0070389347 0.003543 0.0059543137 4618.41 -14.72%
2019-12-01 0.0058497882 0.0080313732 0.0044928598 0.006907523 4704.58 18.08%
2019-11-30 0.0046171686 0.0067853353 0.0036830525 0.0061019601 3484.05 32.16%
2019-11-29 0.0052581626 0.0080928297 0.004400178 0.0048696799 4067.76 -7.39%
2019-11-28 0.0048512438 0.0054297208 0.0041049995 0.0051426443 2485.5952 6.01%
2019-11-27 0.0037698147 0.0067761945 0.003364 0.004983725 2867.84 32.2%
2019-11-26 0.0052147386 0.0065811276 0.003079587 0.003559881 1197.7895 -31.73%
2019-11-25 0.004936 0.0066270288 0.0039475192 0.005307667 1861.4 7.53%
2019-11-24 0.004799 0.006118 0.004651 0.004957 615.15 3.29%
2019-11-23 0.005573 0.005633 0.004606 0.004771 1368.78 -14.39%
2019-11-22 0.0052369096 0.006016 0.005229346 0.005575 178.91 6.46%
2019-11-21 0.0053499079 0.008857348 0.00487372 0.0051802618 1304.96 -3.17%
2019-11-20 0.005834722 0.0087141875 0.005162136 0.0054769336 2467.84 -6.13%
2019-11-19 0.00473884 0.008946434 0.003966 0.0058323086 2591.91 23.07%
2019-11-18 0.0053819419 0.0084416153 0.004146 0.0047494312 1487.59 -11.75%
2019-11-17 0.0064852036 0.0098094264 0.003911 0.005381119 2117.72 -17.02%
2019-11-16 0.0053260448 0.0089855745 0.0049381301 0.0059711919 2061.45 12.11%
2019-11-15 0.0052973064 0.0095162835 0.00497484 0.0053455625 1743.75 0.91%
2019-11-14 0.0055217432 0.0075053737 0.003589 0.005289233 752.67 -4.21%
2019-11-13 0.0046475621 0.0096100233 0.0039708476 0.0055204695 1703.16 18.78%
2019-11-12 0.00246 0.0081378476 0.002447 0.0046485828 1354.44 88.97%
2019-11-11 0.0053681704 0.0083581602 0.002412 0.002456 3464.2853 -54.25%
2019-11-10 0.0069090271 0.0079516979 0.0035307952 0.0051828046 2903.77 -24.99%
2019-11-09 0.0062232549 0.0075394982 0.0044492492 0.0071155969 2908.1559 14.34%
2019-11-08 0.0045008277 0.0079746046 0.00415316 0.006238028 3727.4 38.6%
2019-11-07 0.0086029441 0.0090501086 0.0037950975 0.004560821 1765.02 -46.99%
2019-11-06 0.0063498916 0.0087015245 0.0047468639 0.0084055889 4236.46 32.37%
2019-11-05 0.0084648978 0.0089906807 0.005229688 0.0066151968 5290.05 -21.85%
2019-11-04 0.0076509976 0.0089821924 0.0074791298 0.008488292 6807.27 10.94%
2019-11-03 0.00524598 0.0076865322 0.0052176542 0.0075791895 2190.9439 44.48%
2019-11-02 0.0052083328 0.0061921802 0.0046077214 0.0052884544 2022.06 1.54%
2019-11-01 0.0052243576 0.008296733 0.004838778 0.0052759775 2351.6815 0.99%
2019-10-31 0.0049285416 0.006951416 0.004323627 0.0052406575 2147.85 6.33%
2019-10-30 0.0059611847 0.0069868198 0.0044517821 0.0047581935 2412.04 -20.18%
2019-10-29 0.0067724005 0.0081913704 0.005619405 0.0062336884 8733.12 -7.95%
2019-10-28 0.0066112068 0.0083463832 0.0054252996 0.0069394816 7771.6298 4.97%
2019-10-27 0.007094774 0.0077750029 0.0050492441 0.0065877118 5970.99 -7.15%
2019-10-26 0.0061756777 0.0081162721 0.0050093114 0.0070245793 7697.71 13.75%
2019-10-25 0.0058261545 0.0079248607 0.0055723196 0.0059989468 4887.4 2.97%
2019-10-24 0.0067894291 0.0078862887 0.0051737022 0.0054708458 4477.85 -19.42%
2019-10-23 0.005333926 0.0076117286 0.004206868 0.0070223475 7419.77 31.65%
2019-10-22 0.0060218024 0.007193945 0.004429834 0.0053802063 4472.62 -10.65%
2019-10-21 0.00631 0.0067497744 0.004435 0.0059168932 2902.37 -6.23%
2019-10-20 0.0069069952 0.0069069952 0.006242 0.006313 650.03 -8.6%
2019-10-19 0.006274584 0.0081639467 0.0055597958 0.0067445606 1748.5289 7.49%
2019-10-18 0.0059345074 0.008175593 0.005303032 0.006103085 4864.45 2.84%
2019-10-17 0.0071412156 0.0080586256 0.0053642555 0.0056606812 18.16万 -20.73%
2019-10-16 0.0063316572 0.0073306421 0.0063092756 0.0071432609 18.49万 12.82%
2019-10-15 0.0064514588 0.0067021194 0.0061842806 0.0063306903 20.97万 -1.87%
2019-10-14 0.0069705473 0.0071956915 0.0062756804 0.006460111 16.17万 -7.32%
2019-10-13 0.006548584 0.0072780975 0.0062783904 0.0068560266 5.26万 4.69%
2019-10-12 0.0071713086 0.0076857631 0.0065748722 0.0065748722 13.35万 -8.32%
2019-10-11 0.0076315244 0.0078493257 0.0070761974 0.0073583952 7.78万 -3.58%
2019-10-10 0.0070686944 0.0078541226 0.0069959033 0.0076535766 17.8万 8.27%
2019-10-09 0.0072911371 0.0077923933 0.0070411114 0.0070558049 14.91万 -3.23%
2019-10-08 0.006785559 0.0073352339 0.0065152338 0.0073063415 15.89万 7.67%
2019-10-07 0.007075061 0.0072546859 0.0066990188 0.0068140406 15.87万 -3.69%
2019-10-06 0.0071476628 0.0073776196 0.006989898 0.0070333939 7.82万 -1.6%
2019-10-05 0.0075108109 0.0076808424 0.0070525253 0.0071851448 11.79万 -4.34%
2019-10-04 0.0081181149 0.0081181149 0.007454099 0.007454099 13.68万 -8.18%
2019-10-03 0.0079928283 0.008510324 0.0077079826 0.0079886708 4.45万 -0.05%
2019-10-02 0.008153844 0.008405402 0.0076144515 0.0079453281 5.49万 -2.56%
2019-10-01 0.0074979023 0.0081928144 0.007111034 0.0081928144 4.5万 9.27%
2019-09-30 0.007928959 0.0085226302 0.0072637494 0.0075372892 3.86万 -4.94%
2019-09-29 0.0074628088 0.0083765112 0.0074393778 0.0080115488 3.81万 7.35%
2019-09-28 0.0069576004 0.007805974 0.0066865348 0.0075383264 2.73万 8.35%
2019-09-27 0.007646123 0.0080490756 0.0069895935 0.0069895935 2.09万 -8.59%
2019-09-26 0.009487864 0.009671402 0.0074450122 0.0075828411 2.04万 -20.08%
2019-09-25 0.0091829199 0.0101599838 0.0086898074 0.0095318576 2.35万 3.8%
2019-09-24 0.0097247513 0.0111750179 0.0090355727 0.0093142136 1.54万 -4.22%
2019-09-23 0.0099216316 0.0112941126 0.0090125424 0.0094567684 1.56万 -4.69%
2019-09-22 0.0095445797 0.0108576852 0.0090758718 0.0099413199 1.18万 4.16%
2019-09-21 0.0114033328 0.0120754525 0.0094166454 0.009635139 8378.22 -15.51%
2019-09-20 0.0107825091 0.0116405249 0.0086125914 0.0111801071 1.69万 3.69%
2019-09-19 0.0106904366 0.0111771811 0.0087955022 0.008897204 1.19万 -16.77%
2019-09-18 0.0106263796 0.0115490469 0.0086691818 0.0099352766 1.68万 -6.5%
2019-09-17 0.0086479404 0.0116058178 0.008298541 0.0110221527 1.35万 27.45%
2019-09-16 0.0090525725 0.0091583636 0.0077421209 0.0086370996 4720.6352 -4.59%
2019-09-15 0.0089521822 0.009268686 0.008843792 0.0090485508 784.85 1.08%
2019-09-14 0.0089850538 0.0090546725 0.0089323523 0.0089468023 883.21 -0.43%
2019-09-13 0.0103519412 0.0103626744 0.0088029808 0.0089815229 1.54万 -13.24%
2019-09-12 0.0095966129 0.0123912506 0.0091000652 0.0103537622 1.45万 7.89%
2019-09-11 0.0119493245 0.0128681965 0.0087300159 0.0101839708 1.35万 -14.77%
2019-09-10 0.0102001442 0.0128821449 0.0087591911 0.0127921049 1.9万 25.41%
2019-09-09 0.0094473379 0.0126704707 0.0086354327 0.0103629424 1.41万 9.69%
2019-09-08 0.0097163298 0.0114969867 0.0079178632 0.0086751299 1.49万 -10.72%
2019-09-07 0.0076298155 0.0109577603 0.0075393431 0.0097507772 1.17万 27.8%
2019-09-06 0.0086962781 0.0108011335 0.0078698066 0.0084098414 1.16万 -3.29%
2019-09-05 0.0095113017 0.011023362 0.0080671139 0.00902779 1.36万 -5.08%
2019-09-04 0.0104892363 0.0109949479 0.008333926 0.0095915677 1.7万 -8.56%
2019-09-03 0.0091658877 0.0109452293 0.0075997335 0.0109452293 1.6万 19.41%
2019-09-02 0.0096670282 0.0107237278 0.0076231713 0.0084555966 1.1万 -12.53%
2019-09-01 0.0092244703 0.0106528225 0.0075568793 0.0090726542 1.12万 -1.65%
2019-08-31 0.0080671367 0.0108585801 0.0080671367 0.0100680108 1.55万 24.8%
2019-08-30 0.0087839202 0.0108033635 0.0079005796 0.0080671367 1.16万 -8.16%
2019-08-29 0.0087244253 0.0106863601 0.0080939192 0.0087839202 1.26万 0.68%
2019-08-28 0.0090630031 0.0103978658 0.008531078 0.0087244253 1.22万 -3.74%
2019-08-27 0.0096742839 0.0108176521 0.0084288704 0.0090630031 1.47万 -6.32%
2019-08-26 0.0093921643 0.0106087035 0.0078666303 0.0096742839 1.26万 3%
2019-08-25 0.0090193091 0.0104041594 0.0079977741 0.0093921643 1.36万 4.13%
2019-08-24 0.0089194424 0.0107274718 0.008215635 0.0090193091 1.46万 1.12%
2019-08-23 0.0086801118 0.0107835401 0.0079766775 0.0089194424 1.51万 2.76%
2019-08-22 0.0092092814 0.0104761917 0.0083384845 0.0086801118 1.25万 -5.75%
2019-08-21 0.0105795911 0.0113715346 0.0088925445 0.0092092814 2.08万 -12.95%
2019-08-20 0.0098752262 0.0109635982 0.0087919482 0.0105795911 2.77万 7.13%
2019-08-19 0.0091562491 0.0108908069 0.0080120814 0.0098752262 1.89万 7.85%
2019-08-18 0.0093344266 0.0103757703 0.0082479677 0.0091562491 2.18万 -1.91%
2019-08-17 0.0098298983 0.0104659737 0.0082303397 0.0093344266 2.04万 -5.04%
2019-08-16 0.0099147159 0.0106199454 0.0081450415 0.0098298983 1.95万 -0.86%
2019-08-15 0.0115889436 0.0115998615 0.0092172469 0.0099147159 1.68万 -14.45%
2019-08-14 0.0125371758 0.0133584482 0.009285463 0.0115889436 2.58万 -7.56%
2019-08-13 0.0137385674 0.0142640891 0.0119093079 0.0125371758 3.25万 -8.74%
2019-08-12 0.013806251 0.0149123161 0.0133111677 0.0137385674 3.54万 -0.49%
2019-08-11 0.0106434824 0.0141351626 0.0096671164 0.013806251 3.74万 29.72%
2019-08-10 0.0116320705 0.0120426064 0.0097780073 0.0106434824 5.54万 -8.5%
2019-08-09 0.0109932096 0.0124516012 0.0100983548 0.0116320705 2.16万 5.81%
2019-08-08 0.0108518334 0.0124744366 0.0098398957 0.0109932096 2万 1.3%
2019-08-07 0.0110195161 0.0120395939 0.0096933156 0.0108518334 2万 -1.52%
2019-08-06 0.0118528092 0.0123403337 0.0104730201 0.0110195161 2.16万 -7.03%
2019-08-05 0.011522748 0.0120625162 0.0104396709 0.0118528092 2.16万 2.86%
2019-08-04 0.010964042 0.0124402352 0.0103727021 0.011522748 2.38万 5.1%
2019-08-03 0.01113902 0.0119618699 0.0103879299 0.010964042 2.34万 -1.57%
2019-08-02 0.0104784025 0.0116078015 0.0099027875 0.01113902 2.51万 6.3%
2019-08-01 0.0098512944 0.0111053098 0.0091163765 0.0104784025 2.37万 6.37%
2019-07-31 0.0099891794 0.0102307933 0.008808442 0.0098512944 2.16万 -1.38%
2019-07-29 0.0100278811 0.010499876 0.0089944291 0.0100801758 2.25万 0.52%
2019-07-28 0.010087828 0.0111325329 0.0092801261 0.0100278811 1.89万 -0.59%
2019-07-27 0.0101590006 0.0111243984 0.0095083526 0.010087828 2.15万 -0.7%
2019-07-26 0.0108979362 0.0122535556 0.0097603489 0.0101590006 2.42万 -6.78%
2019-07-25 0.011077538 0.0117662365 0.0092424689 0.0111067841 1.89万 0.26%
2019-07-24 0.0108230375 0.0119822147 0.0093465484 0.011077538 2.17万 2.35%
2019-07-23 0.0106119389 0.0118963981 0.0093236191 0.0108230375 2.3万 1.99%
2019-07-22 0.0110474167 0.01151489 0.0098278535 0.0100626677 2.1万 -8.91%
2019-07-21 0.0105073191 0.0119106136 0.0096843096 0.0110474167 2.15万 5.14%
2019-07-20 0.0104284122 0.0113170048 0.0095498385 0.0104768664 2.09万 0.46%
2019-07-19 0.0101463226 0.0109350776 0.0096678521 0.0104284122 2.34万 2.78%
2019-07-18 0.0090777844 0.0105348801 0.0086551027 0.0101208055 6.13万 11.49%
2019-07-17 0.0106282962 0.0112523766 0.0086551027 0.0087774266 5.86万 -17.41%
2019-07-16 0.0095709578 0.010651154 0.0088365277 0.0106282962 7.1万 11.05%
2019-07-15 0.0112428918 0.0113624322 0.009580621 0.0096700882 7.65万 -13.99%
2019-07-14 0.0113600385 0.0116453562 0.0109257004 0.0112428918 7.85万 -1.03%
2019-07-13 0.0118035191 0.0134270378 0.0111764095 0.0113285852 9.27万 -4.02%
2019-07-12 0.0124670202 0.0124670202 0.0112895474 0.0118035191 9.02万 -5.32%
2019-07-11 0.0123272894 0.0133786336 0.0118769513 0.0124670202 10.02万 1.13%
2019-07-10 0.0120401276 0.0126840211 0.0118481467 0.0123272894 7.84万 2.39%
2019-07-09 0.0119636681 0.0121236463 0.0117370845 0.0120401276 10.87万 0.64%
2019-07-08 0.0118048048 0.0124697144 0.0117233872 0.0119636681 8.98万 1.35%
2019-07-07 0.0120213575 0.0124000895 0.01178305 0.0118048048 8.24万 -1.8%
2019-07-06 0.0120567536 0.0124755409 0.0117796239 0.0117796239 8.23万 -2.3%
2019-07-05 0.0128762365 0.014879112 0.0120107143 0.0120593715 8.51万 -6.34%
2019-07-04 0.0135206414 0.0135477933 0.0128164497 0.0128614402 7.99万 -4.88%
2019-07-03 0.0129300654 0.0134992194 0.0126725577 0.0134967167 10.32万 4.38%
2019-07-02 0.0126196239 0.0129802092 0.0116358414 0.0129481861 9.92万 2.6%
2019-07-01 0.012585125 0.014051952 0.0116570002 0.012580345 9.13万 -0.04%
2019-06-30 0.0134291501 0.0137511785 0.0119811358 0.012585125 7.83万 -6.29%
2019-06-29 0.0136229976 0.0136334466 0.0122950376 0.0134966138 10.06万 -0.93%
2019-06-28 0.0133778185 0.0145892886 0.0127476495 0.0136450451 6.72万 2%
2019-06-27 0.0152385354 0.015463414 0.011941072 0.0133718097 9.29万 -12.25%
2019-06-26 0.0181857027 0.0194160201 0.0150408187 0.0152385354 5.78万 -16.21%
2019-06-25 0.0193609687 0.0197347185 0.0161876141 0.0181857027 6.72万 -6.07%
2019-06-24 0.0195937432 0.0197611891 0.0178256996 0.0194067944 8.34万 -0.95%
2019-06-23 0.0190446288 0.0204533046 0.018108009 0.0195937432 6.42万 2.88%
2019-06-22 0.020213278 0.0230501626 0.0180028196 0.0189750091 5.9万 -6.13%
2019-06-21 0.0180218477 0.0206194509 0.0169133671 0.0202962122 7.43万 12.62%
2019-06-20 0.0182423412 0.0188721919 0.0161774143 0.0182692343 4.66万 0.15%
2019-06-19 0.0191559244 0.0199363841 0.0178708378 0.0182789063 4.8万 -4.58%
2019-06-18 0.0192272106 0.0195165947 0.0180304015 0.0191246137 5.75万 -0.53%
2019-06-17 0.0186511302 0.0195361007 0.0162326688 0.0192643017 2.93万 3.29%
2019-06-16 0.0170076757 0.0205440906 0.0156463649 0.0187735614 3.38万 10.38%
2019-06-15 0.015453427 0.0185656548 0.0137209363 0.0170076757 3.68万 10.06%
2019-06-14 0.017404742 0.018741306 0.0144338023 0.0155501414 3.69万 -10.66%
2019-06-13 0.0197656259 0.0204547974 0.0152615965 0.0170983883 2.94万 -13.49%
2019-06-12 0.0166360949 0.0222273161 0.015689626 0.0197224013 5.6万 18.55%
2019-06-11 0.0118146702 0.0187010007 0.0113135296 0.0166311332 4.64万 40.77%
2019-06-10 0.0100734257 0.0127920905 0.0092539893 0.0119464297 2.1万 18.59%
2019-06-09 0.0101449337 0.0109493764 0.0089635234 0.0104934642 1.59万 3.44%
2019-06-08 0.0111381737 0.0111381737 0.0089871262 0.0101449337 1.65万 -8.92%
2019-06-07 0.0090392396 0.0115071052 0.0086695804 0.0113013204 1.65万 25.03%
2019-06-06 0.0092548268 0.010175669 0.0084440182 0.0089862986 2.12万 -2.9%
2019-06-05 0.0086032075 0.0098614379 0.0080839519 0.0094112485 1.84万 9.39%
2019-06-04 0.0094423059 0.0098962214 0.0074525529 0.0086032075 1.47万 -8.89%
2019-06-03 0.0096657917 0.0102164152 0.0089700139 0.0094651482 1.89万 -2.08%
2019-06-02 0.0100313893 0.0107776576 0.009277201 0.0096732153 3.23万 -3.57%
2019-06-01 0.0100365509 0.0107407856 0.0091142356 0.0100313893 2.37万 -0.05%
2019-05-31 0.0093375024 0.0104956578 0.0089445125 0.0099886733 2.34万 6.97%
2019-05-30 0.0096323817 0.0111945557 0.0089285852 0.0093375024 4.22万 -3.06%
2019-05-29 0.0082510568 0.010627291 0.0075055696 0.0096323817 3.06万 16.74%
2019-05-28 0.0086346483 0.0088596155 0.0075468135 0.0081841722 2.3万 -5.22%
2019-05-27 0.0081545715 0.0095082397 0.0078669594 0.0085933651 3.12万 5.38%
2019-05-26 0.0067303268 0.008852233 0.0064282508 0.008151239 2.17万 21.11%
2019-05-25 0.008051606 0.0092397791 0.0066834277 0.0067303268 1.53万 -16.41%
2019-05-24 0.0075418539 0.0086416611 0.007523803 0.008051606 1.88万 6.76%
2019-05-23 0.0073585129 0.0084027387 0.0066087893 0.0075451773 2.47万 2.54%
2019-05-22 0.0088219165 0.0091848341 0.0073120865 0.0073585129 1.32万 -16.59%
2019-05-21 0.0095678946 0.0097418864 0.0072249692 0.0088219165 9024.7559 -7.8%
2019-05-20 0.0093853665 0.0103850819 0.0078661329 0.0096367475 9670.6502 2.68%
2019-05-19 0.0079955727 0.0107984922 0.0067050117 0.0092353028 1.3万 15.51%
2019-05-18 0.0080850605 0.0087480641 0.0077919567 0.0079715261 1.49万 -1.4%
2019-05-17 0.0089789866 0.0092143143 0.0073469524 0.0080850605 1.19万 -9.96%
2019-05-16 0.0093246294 0.0103496443 0.0083774044 0.0089157262 1.99万 -4.39%
2019-05-15 0.0096557618 0.0106362526 0.0081445817 0.0093004353 3.33万 -3.68%
2019-05-14 0.009568096 0.0103480566 0.0088441052 0.0097098799 2.25万 1.48%
2019-05-13 0.0096214572 0.0106787858 0.0094674787 0.0095697631 3.16万 -0.54%
2019-05-12 0.0101348596 0.0114091789 0.0094527188 0.0096214572 3.05万 -5.07%
2019-05-11 0.0102575585 0.010971163 0.0097281299 0.0101900674 3.07万 -0.66%
2019-05-10 0.009590196 0.0105836812 0.0094236379 0.0102288738 2.36万 6.66%
2019-05-09 0.0103235245 0.0110097099 0.0093833824 0.009701135 2.84万 -6.03%
2019-05-08 0.0101981793 0.0108733646 0.0094374155 0.0103084314 2.17万 1.08%
2019-05-07 0.009859402 0.0111980432 0.0094430521 0.0101942365 2.73万 3.4%
2019-05-06 0.009541951 0.0111532407 0.0089076461 0.0099789624 2.37万 4.58%
2019-05-05 0.0100736844 0.0107153126 0.0090524838 0.0094677435 2.61万 -6.02%
2019-05-04 0.0095594511 0.0103211513 0.0093605819 0.009977953 2.76万 4.38%
2019-05-03 0.0095954975 0.010400088 0.0090493482 0.0095594511 2.65万 -0.38%
2019-05-02 0.0097202633 0.0100602179 0.0089008184 0.0096549725 2.35万 -0.67%
2019-05-01 0.0096530404 0.0102388415 0.0089064343 0.0097398573 2.92万 0.9%
2019-04-30 0.0092193801 0.0101509123 0.008899831 0.0096775071 2.63万 4.97%
2019-04-29 0.0097351875 0.0102429976 0.0088210696 0.0091976663 2.56万 -5.52%
2019-04-28 0.0095237826 0.0104422287 0.0091609015 0.0097369268 2.73万 2.24%
2019-04-27 0.0099263739 0.0103656237 0.0090294084 0.0094579601 2.67万 -4.72%
2019-04-26 0.0093860274 0.0102063049 0.0089923322 0.0098928347 2.87万 5.4%
2019-04-25 0.0098410135 0.0106776196 0.0087374195 0.009290873 2.51万 -5.59%
2019-04-24 0.0101473161 0.0103665521 0.0082069667 0.0097333246 2.49万 -4.08%
2019-04-23 0.0105578937 0.0111518878 0.0084769748 0.0102232435 2.05万 -3.17%
2019-04-22 0.0102760671 0.0121829295 0.0091736292 0.0104460542 1.93万 1.65%
2019-04-21 0.0119717367 0.0123499232 0.0096185384 0.0101840531 1.61万 -14.93%
2019-04-20 0.0108715163 0.012488297 0.0089923565 0.0120643292 1.75万 10.97%
2019-04-19 0.0095461323 0.0115629437 0.008581718 0.0108715163 1.35万 13.88%
2019-04-18 0.0092269674 0.0108444852 0.0086777742 0.009604339 1.41万 4.09%
2019-04-17 0.0097100146 0.010979606 0.0088611312 0.0092258785 2.08万 -4.99%
2019-04-16 0.0083390674 0.0097934676 0.0083302953 0.0096903949 8939.5133 16.2%
2019-04-15 0.0096047773 0.0229364269 0.0083338551 0.0083390502 1.19万 -13.18%
2019-04-14 0.0071271333 0.0108936357 0.0056268263 0.0096047773 6.06万 34.76%
2019-04-13 0.0095655312 0.0113311697 0.0071261554 0.0071271333 2391.6391 -25.49%
2019-04-12 0.0097145414 0.0122942821 0.0091314175 0.0095655312 8386.7638 -1.53%
2019-04-11 0.011151624 0.0119003224 0.009281349 0.009717054 7254.7184 -12.86%
2019-04-10 0.0085430599 0.0122713075 0.0080760989 0.0110889225 9678.4032 29.8%
2019-04-09 0.0100258283 0.0101249741 0.0083153135 0.0083153135 7797.5065 -17.06%
2019-04-08 0.0112719389 0.0118577678 0.0097511938 0.0100258283 1.29万 -11.05%
2019-04-07 0.0095130948 0.0117322767 0.0080016151 0.0112593808 1.53万 18.36%
2019-04-06 0.0104233148 0.0107740544 0.008158793 0.0095158985 1.28万 -8.71%
2019-04-05 0.0094674471 0.0109470662 0.008869739 0.0103764618 1.44万 9.6%
2019-04-04 0.0100508886 0.0108322358 0.0088215865 0.0093806283 2.09万 -6.67%
2019-04-03 0.0109209205 0.0115009338 0.0094868058 0.0102358805 2.02万 -6.27%
2019-04-02 0.0086754443 0.0114246569 0.0086183497 0.0109209205 3.05万 25.88%
2019-04-01 0.009782843 0.0108856284 0.0086203439 0.0086745467 2.51万 -11.33%
2019-03-31 0.0099421202 0.0111147937 0.009518408 0.0097950553 3.43万 -1.48%
2019-03-30 0.0107713533 0.0111071924 0.0092300627 0.0099421202 2.69万 -7.7%
2019-03-29 0.0104291699 0.0115424987 0.0094736188 0.0108280093 2.73万 3.82%
2019-03-28 0.0108808396 0.0119192273 0.0097991153 0.0104291699 1.72万 -4.15%
2019-03-27 0.009908264 0.0124907159 0.0093597277 0.0108808396 2.13万 9.82%
2019-03-26 0.0105005711 0.0116130662 0.0088548895 0.0099108474 2.72万 -5.62%
2019-03-25 0.0098177122 0.0115684925 0.0093594626 0.0105165964 3.13万 7.12%
2019-03-23 0.0117421259 0.0121323406 0.0107899244 0.0112547705 3.45万 -4.15%
2019-03-22 0.0111323517 0.0119156357 0.0104978154 0.0116490773 3.97万 4.64%
2019-03-21 0.0111384594 0.0121598948 0.0109546594 0.0111937478 3.3万 0.5%
2019-03-20 0.010976297 0.0116060854 0.0102223633 0.0110579102 3.66万 0.74%
2019-03-19 0.012162388 0.0124983247 0.0104246471 0.0107537394 4.77万 -11.58%
2019-03-18 0.0115102471 0.0129481684 0.0115102471 0.0121111593 3.78万 5.22%
2019-03-17 0.0120533828 0.0120685674 0.0112454019 0.0114579137 3.2万 -4.94%
2019-03-16 0.0118554183 0.0124251575 0.0116218834 0.0120704683 4.78万 1.81%
2019-03-15 0.0122666407 0.0127034615 0.0113830747 0.0118509122 4.08万 -3.39%
2019-03-14 0.0124312277 0.0130855374 0.010339497 0.0122290393 2.45万 -1.63%
2019-03-13 0.0124563099 0.0128550499 0.0115609617 0.0121355835 1.57万 -2.57%
2019-03-12 0.0131326203 0.013292872 0.0119811003 0.0124596452 4.12万 -5.12%
2019-03-11 0.0130596962 0.0134056826 0.010906359 0.013280205 5.01万 1.69%
2019-03-10 0.0113745075 0.013450712 0.0106649282 0.0131019207 4.9万 15.19%
2019-03-09 0.0115818999 0.0137271578 0.0110358477 0.0115005916 4.12万 -0.7%
2019-03-08 0.0135064225 0.0142904487 0.0110762777 0.0113611889 4.03万 -15.88%
2019-03-07 0.0169091506 0.0169323394 0.0128453038 0.013413403 3.15万 -20.67%
2019-03-06 0.013879154 0.0250093495 0.013289673 0.0170539358 2.52万 22.87%
2019-03-05 0.0153795249 0.0164246975 0.0122863061 0.0142278196 2.47万 -7.49%
2019-03-04 0.0120424495 0.0163244159 0.0115086401 0.0163244159 1.69万 35.56%
2019-03-03 0.0126168737 0.0127368306 0.0118219769 0.0121054432 1.74万 -4.05%
2019-03-02 0.0136268074 0.0138514899 0.0120660051 0.0126030745 1.44万 -7.51%
2019-03-01 0.0139887346 0.0140934798 0.0127409181 0.0137678749 1.93万 -1.58%
2019-02-28 0.0143495702 0.0152972395 0.0139860724 0.0139882528 1.96万 -2.52%
2019-02-27 0.0156231239 0.0175043294 0.0138077164 0.0143988248 2.24万 -7.84%
2019-02-26 0.0156070217 0.0156070217 0.0138336224 0.0155550349 2.81万 -0.33%
2019-02-25 0.0140004237 0.015427351 0.0136833685 0.015427351 3.95万 10.19%
2019-02-24 0.0175848431 0.0183540107 0.0130144792 0.0139882476 3.98万 -20.45%
2019-02-23 0.0178702197 0.0190154557 0.0169038564 0.0175921341 4.59万 -1.56%
2019-02-22 0.018082581 0.018664654 0.0173237626 0.0179660082 4.76万 -0.64%
2019-02-21 0.0208535473 0.0211440067 0.017802271 0.0181735016 4.23万 -12.85%
2019-02-20 0.0181549417 0.0205168936 0.017036525 0.0205168936 2.51万 13.01%
2019-02-19 0.017909108 0.021019223 0.0172719693 0.0191966394 2.46万 7.19%
2019-02-18 0.0178278243 0.0235665898 0.016989337 0.0177719064 3.13万 -0.31%
2019-02-17 0.0185166219 0.0190781248 0.0161435094 0.0181713397 3.14万 -1.86%
2019-02-16 0.0192242452 0.0200743738 0.0160995612 0.0184410596 3.2万 -4.07%
2019-02-15 0.0175868583 0.0196445124 0.0165346611 0.0190787647 3.4万 8.48%
2019-02-14 0.0176078728 0.0196407912 0.0155843503 0.0175935583 5.29万 -0.08%
2019-02-13 0.0153963716 0.0187642296 0.0151518394 0.0169006891 4.28万 9.77%
2019-02-12 0.018379008 0.0190197107 0.014997397 0.0155919889 4.52万 -15.16%
2019-02-11 0.0180318045 0.0211124209 0.016193024 0.0184519318 3.72万 2.33%
2019-02-10 0.0168009736 0.018233326 0.0162505594 0.018233326 3.05万 8.53%
2019-02-09 0.0171929378 0.0964337495 0.0151895117 0.016864691 3.87万 -1.91%
2019-02-08 0.0125405141 0.0208875064 0.0118047218 0.0167735877 2.87万 33.76%
2019-02-07 0.0132938605 0.0156881954 0.0121320372 0.0130514476 1.97万 -1.82%
2019-02-06 0.014946936 0.0156487185 0.0126900966 0.0132425357 4.02万 -11.4%
2019-02-05 0.0151349823 0.0162094814 0.0125504187 0.0152335116 4.39万 0.65%
2019-02-04 0.0155206978 0.0184143364 0.0135915271 0.0145086807 3.65万 -6.52%
2019-02-03 0.0161028961 0.0186819082 0.0143554877 0.0151644463 4.19万 -5.83%
2019-02-02 0.0141160773 0.0171636468 0.013264377 0.0154847155 4.43万 9.7%
2019-02-01 0.0151972301 0.0161218366 0.0134555113 0.0139564624 3.99万 -8.16%
2019-01-31 0.0154417669 0.0156776447 0.0150136736 0.0151840917 1.74万 -1.67%
2019-01-30 0.0148961881 0.0156307759 0.0148172121 0.0154326713 1.46万 3.6%
2019-01-29 0.0157107656 0.0158832444 0.0147718191 0.0147718191 2.7万 -5.98%
2019-01-28 0.0167933482 0.0167933482 0.0151562656 0.0156946431 1.49万 -6.54%
2019-01-27 0.0167651205 0.0170263879 0.0164378373 0.0168067432 1.65万 0.25%
2019-01-26 0.0164353079 0.0173690407 0.0162590642 0.0167650129 9382.6258 2.01%
2019-01-25 0.0167941236 0.0171232543 0.0162259705 0.0164222605 2432.372 -2.21%
2019-01-24 0.0169049024 0.0177534567 0.0161218518 0.0166252954 5100.0439 -1.65%
2019-01-23 0.0175253153 0.0178603233 0.0164902889 0.016506124 2782.6535 -5.82%
2019-01-22 0.0173660306 0.0175651564 0.0165138162 0.0175250718 4767.5534 0.92%
2019-01-21 0.0175598105 0.017601391 0.0170798869 0.0173840831 6047.4746 -1%
2019-01-20 0.0185881652 0.0186796484 0.0173997121 0.0175658374 1.4万 -5.5%
2019-01-19 0.0189659763 0.0197677051 0.0182553365 0.0186009768 2.21万 -1.92%
2019-01-18 0.0186963738 0.0196288232 0.0184596023 0.0188860888 1.86万 1.01%
2019-01-17 0.0184286068 0.0187962521 0.0177816476 0.0187048547 1.26万 1.5%
2019-01-16 0.0178634387 0.0187193859 0.017800715 0.0184456931 1.41万 3.26%
2019-01-15 0.0182312594 0.0193668711 0.0176423701 0.0178827928 1.41万 -1.91%
2019-01-14 0.0174781676 0.0188594801 0.017323662 0.0182304569 1.57万 4.3%
2019-01-13 0.0185256352 0.0186856785 0.017144334 0.0174636679 1.64万 -5.73%
2019-01-12 0.0181579962 0.0185454507 0.0173854132 0.0185454507 1.43万 2.13%
2019-01-11 0.0194390945 0.0197322201 0.0178786677 0.0181480909 2.21万 -6.64%
2019-01-10 0.022061223 0.0221291923 0.0191676834 0.0194843229 2.14万 -11.68%
2019-01-09 0.02260476 0.022728038 0.0209463093 0.022060176 3.98万 -2.41%
2019-01-08 0.0219967587 0.0254891159 0.0216832905 0.0225926568 4.7万 2.71%
2019-01-07 0.0211129379 0.0245634259 0.021106016 0.021958132 3.34万 4%
2019-01-06 0.0196725354 0.0234927132 0.0196725354 0.0210945136 2.63万 7.23%
2019-01-05 0.0204475241 0.0245541443 0.0189949468 0.0196993876 4.29万 -3.66%
2019-01-04 0.0192384935 0.0204939731 0.0182332898 0.0204466446 3.32万 6.28%
2019-01-03 0.016800894 0.0206178142 0.0161201384 0.0192343449 3.53万 14.48%
2019-01-02 0.0172626847 0.0177819508 0.0150958463 0.0168115377 4.3万 -2.61%
2019-01-01 0.0176983048 0.0190803895 0.0171668905 0.0171769382 4.16万 -2.95%

回顶部