cre币今日最新价格 实时

$ 0.00315599 涨幅：-9.60%
更新时间：2024-07-03 03:15:03

24H最高/最低价格

H：¥0.0375 / $0.00516184
L：¥0.03 / $0.00412407

2023年最高价格/最低价格

H：¥0.05 / $0.01 (2023-02-04)
L：¥0 / $0 (1970-01-01)

历史最高/最低价格

H：¥0.61 / $0.084369
L：¥0.0052 / $0.00071878

Carry交易平台推荐

欧易OKX 币安Binance
cre走势图加载中...
  • cre币历史价格表
  • cre币概况
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
2023-12-31 0.005687 0.005698 0.005596 0.005653 100.64万 -0.6%
2023-12-30 0.005747 0.005785 0.005639 0.005687 152.57万 -1.04%
2023-12-29 0.005833 0.005907 0.005748 0.005748 213.7万 -1.46%
2023-12-28 0.005789 0.005849 0.005682 0.005833 217.02万 0.76%
2023-12-27 0.005871 0.005909 0.005744 0.005781 250.44万 -1.53%
2023-12-26 0.005919 0.005947 0.005767 0.005901 180.12万 -0.3%
2023-12-25 0.006094 0.006094 0.005907 0.005933 263.96万 -2.64%
2023-12-24 0.005862 0.00616 0.00586 0.006078 832.99万 3.68%
2023-12-23 0.005783 0.005882 0.005733 0.005862 192.74万 1.37%
2023-12-22 0.005768 0.005822 0.005707 0.005783 155.02万 0.26%
2023-12-21 0.005669 0.00578 0.005557 0.005762 195.64万 1.64%
2023-12-20 0.005569 0.005782 0.005562 0.005669 223.49万 1.8%
2023-12-19 0.006028 0.00608 0.00542 0.005562 467.29万 -7.73%
2023-12-18 0.00611 0.006139 0.005998 0.006029 174.13万 -1.33%
2023-12-17 0.006134 0.006182 0.006024 0.006118 154.8万 -0.26%
2023-12-16 0.006257 0.006305 0.006115 0.006119 221.16万 -2.21%
2023-12-15 0.006171 0.006321 0.006131 0.006243 383.14万 1.17%
2023-12-14 0.006252 0.006349 0.005985 0.006171 439.52万 -1.3%
2023-12-13 0.006449 0.006472 0.006137 0.00626 1021.08万 -2.93%
2023-12-12 0.006322 0.006681 0.0059 0.006472 3622.24万 2.37%
2023-12-11 0.006546 0.006569 0.006234 0.006322 431.6万 -3.42%
2023-12-10 0.006455 0.006713 0.005734 0.006553 845.67万 1.52%
2023-12-09 0.006204 0.00667 0.006203 0.00647 1819.75万 4.29%
2023-12-08 0.006229 0.006416 0.005629 0.006188 793.91万 -0.66%
2023-12-07 0.006033 0.006421 0.006006 0.006229 1573.87万 3.25%
2023-12-06 0.005966 0.006056 0.005943 0.00604 326.44万 1.24%
2023-12-05 0.00592 0.006102 0.005918 0.005967 396.73万 0.79%
2023-12-04 0.005911 0.005987 0.005882 0.00592 253.84万 0.15%
2023-12-03 0.005913 0.005953 0.005853 0.005903 243.68万 -0.17%
2023-12-02 0.005738 0.006008 0.005738 0.005913 801.89万 3.05%
2023-12-01 0.005792 0.005851 0.005697 0.005738 250.65万 -0.93%
2023-11-30 0.005739 0.005951 0.005739 0.005812 281.31万 1.27%
2023-11-29 0.005697 0.00581 0.005618 0.005739 151.26万 0.74%
2023-11-28 0.005813 0.005843 0.00564 0.005689 404.53万 -2.13%
2023-11-27 0.005938 0.005991 0.005779 0.005813 181.38万 -2.11%
2023-11-26 0.00593 0.006017 0.005856 0.005938 217.5万 0.13%
2023-11-25 0.005728 0.005893 0.005728 0.005893 224.37万 2.88%
2023-11-24 0.005753 0.005856 0.005698 0.005729 201.51万 -0.42%
2023-11-23 0.005619 0.005864 0.00544 0.005753 296.06万 2.38%
2023-11-22 0.006075 0.006105 0.005613 0.005833 343.56万 -3.98%
2023-11-21 0.006049 0.00611 0.005975 0.006075 297.14万 0.43%
2023-11-20 0.006042 0.006315 0.005916 0.006041 833.32万 -0.02%
2023-11-19 0.006 0.006321 0.005614 0.006034 489.99万 0.57%
2023-11-18 0.006236 0.006296 0.005786 0.005786 352.16万 -7.22%
2023-11-17 0.006139 0.006345 0.006101 0.006252 545.63万 1.84%
2023-11-16 0.006261 0.006292 0.005849 0.006124 603.12万 -2.19%
2023-11-15 0.006448 0.006635 0.006222 0.006268 1011.02万 -2.79%
2023-11-14 0.006252 0.006587 0.005993 0.006432 1557.83万 2.88%
2023-11-13 0.00619 0.006467 0.005803 0.006245 1290.62万 0.89%
2023-11-12 0.006 0.006183 0.006 0.006175 555.74万 2.92%
2023-11-11 0.005884 0.006131 0.005763 0.006008 764.91万 2.11%
2023-11-10 0.006089 0.006207 0.00582 0.005884 506.58万 -3.37%
2023-11-05 0.006088 0.006295 0.006017 0.006271 761.09万 3.01%
2023-11-04 0.006137 0.006386 0.005744 0.006096 1376.1万 -0.67%
2023-11-03 0.005767 0.00655 0.005688 0.006105 3344.33万 5.86%
2023-11-02 0.005629 0.005932 0.005629 0.005759 747.93万 2.31%
2023-11-01 0.005865 0.00599 0.005298 0.005606 956.26万 -4.42%
2023-10-31 0.005838 0.005952 0.005189 0.005851 651.16万 0.22%
2023-10-30 0.005859 0.005895 0.005716 0.005838 351.81万 -0.36%
2023-10-29 0.005664 0.005858 0.005656 0.005851 391.28万 3.3%
2023-10-28 0.005652 0.005856 0.005213 0.005672 827.45万 0.35%
2023-10-27 0.005892 0.006227 0.005488 0.005637 1895.55万 -4.33%
2023-10-26 0.005438 0.005914 0.005438 0.005914 1039.88万 8.75%
2023-10-25 0.00543 0.005554 0.005315 0.005445 757.3万 0.28%
2023-10-24 0.00519 0.00543 0.005163 0.005421 594.93万 4.45%
2023-10-23 0.005235 0.005348 0.005095 0.005183 384.58万 -0.99%
2023-10-22 0.005125 0.00529 0.005101 0.005235 275.71万 2.15%
2023-10-21 0.005078 0.005154 0.004949 0.005125 331.3万 0.93%
2023-10-20 0.005384 0.005439 0.004918 0.005071 509.01万 -5.81%
2023-10-19 0.00539 0.005662 0.004913 0.005384 918.31万 -0.11%
2023-10-18 0.00523 0.005412 0.005167 0.005381 551.69万 2.89%
2023-10-17 0.005243 0.005416 0.005153 0.00523 974.57万 -0.25%
2023-10-16 0.005159 0.005373 0.005027 0.00522 837.91万 1.18%
2023-10-15 0.005204 0.005266 0.005077 0.005159 319.6万 -0.86%
2023-10-14 0.004926 0.005228 0.004652 0.005181 1023.26万 5.18%
2023-10-12 0.004955 0.005145 0.004816 0.004892 537.31万 -1.27%
2023-10-11 0.004992 0.005163 0.004901 0.004955 307.76万 -0.74%
2023-10-10 0.00521 0.005377 0.004925 0.004977 657.98万 -4.47%
2023-10-09 0.005383 0.005413 0.005151 0.00521 367.07万 -3.21%
2023-10-08 0.005403 0.005542 0.005278 0.005375 598.51万 -0.52%
2023-10-07 0.005364 0.005731 0.005224 0.005379 2235.54万 0.28%
2023-10-06 0.005104 0.005573 0.004542 0.00538 2860.37万 5.41%
2023-10-05 0.004861 0.005158 0.004444 0.005088 1552.54万 4.67%
2023-10-04 0.004898 0.004934 0.004698 0.004854 281.7万 -0.9%
2023-10-03 0.004987 0.005083 0.004897 0.00492 256.96万 -1.34%
2023-10-02 0.004872 0.005003 0.004861 0.004959 180.52万 1.79%
2023-10-01 0.004947 0.005039 0.004851 0.00488 253.49万 -1.35%
2023-09-30 0.005192 0.005346 0.004908 0.004961 590.59万 -4.45%
2023-09-29 0.005089 0.005486 0.005058 0.005207 1584.8万 2.32%
2023-09-28 0.004994 0.005361 0.004964 0.005089 1504.52万 1.9%
2023-09-27 0.004869 0.005217 0.0048 0.004994 1151.43万 2.57%
2023-09-26 0.004957 0.005004 0.004561 0.004869 737.86万 -1.78%
2023-09-25 0.005668 0.005879 0.004888 0.004965 1460.58万 -12.4%
2023-09-24 0.005333 0.005862 0.005271 0.005668 3772.78万 6.28%
2023-09-23 0.005012 0.005426 0.004726 0.005357 4931.07万 6.88%
2023-09-22 0.005224 0.005621 0.004716 0.005012 4554.52万 -4.06%
2023-09-21 0.004526 0.005465 0.004416 0.00524 5963.38万 15.78%
2023-09-20 0.004436 0.004594 0.004305 0.004526 526.44万 2.03%
2023-09-19 0.004395 0.004442 0.004115 0.004428 378.99万 0.75%
2023-09-18 0.004458 0.004752 0.004263 0.004395 1402.93万 -1.41%
2023-09-17 0.004427 0.004637 0.004379 0.004473 1653.18万 1.04%
2023-09-16 0.004628 0.005004 0.004177 0.004427 5357.35万 -4.34%
2023-09-15 0.003852 0.004644 0.003559 0.004644 2319.65万 20.56%
2023-09-14 0.00384 0.003852 0.003731 0.003852 131.34万 0.31%
2023-09-13 0.003784 0.003855 0.003706 0.003832 102.77万 1.27%
2023-09-12 0.00397 0.003996 0.003761 0.003784 180.53万 -4.69%
2023-09-11 0.003882 0.004019 0.003852 0.003962 314.05万 2.06%
2023-09-10 0.003912 0.003921 0.003865 0.003882 54.02万 -0.77%
2023-09-08 0.003613 0.003899 0.003564 0.003899 70.4万 7.92%
2023-09-07 0.003599 0.003991 0.003542 0.003609 296.68万 0.28%
2023-09-06 0.003647 0.003952 0.003544 0.003599 129.46万 -1.32%
2023-09-05 0.003724 0.004042 0.003637 0.003647 406.56万 -2.07%
2023-09-04 0.003639 0.004177 0.003583 0.003724 869.48万 2.34%
2023-09-03 0.003849 0.003868 0.003605 0.003639 104.15万 -5.46%
2023-09-02 0.00398 0.003981 0.003623 0.003834 112.18万 -3.67%
2023-09-01 0.004029 0.00405 0.003955 0.00398 119.15万 -1.22%
2023-08-31 0.004051 0.004128 0.004005 0.004012 168.77万 -0.96%
2023-08-30 0.004068 0.004068 0.003897 0.004051 242.13万 -0.42%
2023-08-29 0.004255 0.004287 0.00399 0.004068 450.74万 -4.39%
2023-08-28 0.004124 0.004566 0.0039 0.004255 2167.11万 3.18%
2023-08-27 0.004072 0.004147 0.003887 0.004124 71.12万 1.28%
2023-08-26 0.004096 0.004119 0.003822 0.004072 108.6万 -0.59%
2023-08-25 0.004125 0.004188 0.003841 0.004096 120.1万 -0.7%
2023-08-24 0.004113 0.004135 0.003793 0.004125 145.32万 0.29%
2023-08-22 0.003844 0.004222 0.003804 0.004214 202.29万 9.63%
2023-08-21 0.004239 0.004315 0.003797 0.003844 179.88万 -9.32%
2023-08-20 0.003756 0.004223 0.00375 0.004223 308.51万 12.43%
2023-08-19 0.004123 0.004129 0.003747 0.003758 566.14万 -8.85%
2023-08-18 0.004396 0.004412 0.0039 0.00413 424.9万 -6.05%
2023-08-17 0.004919 0.004974 0.004203 0.004404 1018.68万 -10.47%
2023-08-16 0.00452 0.005083 0.004509 0.004911 1322.84万 8.65%
2023-08-15 0.004864 0.004942 0.004515 0.00452 234.2万 -7.07%
2023-08-03 0.004005 0.004919 0.003997 0.004654 4963.75万 16.2%
2023-08-02 0.003974 0.004294 0.003841 0.004005 1732.96万 0.78%
2023-08-01 0.004162 0.004349 0.003912 0.003974 886.57万 -4.52%
2023-07-31 0.004403 0.005239 0.004084 0.004162 4535.45万 -5.47%
2023-07-30 0.003715 0.005018 0.003684 0.004403 6509.36万 18.52%
2023-07-29 0.00377 0.003982 0.003498 0.003713 652.07万 -1.51%
2023-07-28 0.003786 0.003849 0.003612 0.00377 223.35万 -0.42%
2023-07-27 0.003753 0.003888 0.003615 0.003786 388.64万 0.88%
2023-07-26 0.003748 0.003889 0.003553 0.003753 441.65万 0.13%
2023-07-25 0.003873 0.004078 0.003716 0.003748 876.71万 -3.23%
2023-07-24 0.003857 0.004219 0.003826 0.003873 1841.51万 0.41%
2023-07-23 0.00378 0.004024 0.003772 0.003857 845.08万 2.04%
2023-07-22 0.003715 0.003867 0.003661 0.003795 800.54万 2.15%
2023-07-21 0.003693 0.003723 0.00367 0.003715 189.55万 0.6%
2023-07-20 0.003586 0.003693 0.003547 0.003693 206.45万 2.98%
2023-07-19 0.003616 0.003662 0.003517 0.003586 331.53万 -0.83%
2023-07-18 0.003653 0.003699 0.003593 0.003616 333.73万 -1.01%
2023-07-17 0.00363 0.003752 0.003601 0.003653 615.47万 0.63%
2023-07-16 0.003676 0.003737 0.003555 0.00363 369.52万 -1.25%
2023-07-15 0.003677 0.003722 0.003517 0.003676 462.89万 -0.03%
2023-07-14 0.003784 0.003836 0.003647 0.003684 662万 -2.64%
2023-07-13 0.004042 0.00405 0.003746 0.003784 1033.23万 -6.38%
2023-07-11 0.003943 0.004583 0.00376 0.004454 1286.51万 12.96%
2023-07-10 0.003683 0.004157 0.003675 0.003943 2268.4万 7.06%
2023-07-09 0.003653 0.00372 0.003623 0.003683 242.13万 0.82%
2023-07-08 0.003585 0.00375 0.003585 0.003653 352.48万 1.9%
2023-07-07 0.003546 0.003714 0.003509 0.003607 539.62万 1.72%
2023-07-05 0.003446 0.003682 0.003418 0.003585 932.95万 4.03%
2023-07-04 0.003432 0.00349 0.003402 0.003446 219.61万 0.41%
2023-07-03 0.003454 0.003619 0.003401 0.003447 478.02万 -0.2%
2023-07-02 0.003312 0.003551 0.003297 0.003454 395.99万 4.29%
2023-07-01 0.003353 0.003462 0.003253 0.003312 291.22万 -1.22%
2023-06-30 0.003352 0.003401 0.003265 0.003353 204.33万 0.03%
2023-06-28 0.003424 0.003441 0.003319 0.003388 297.84万 -1.05%
2023-06-26 0.003523 0.003719 0.003454 0.003492 370.68万 -0.88%
2023-06-25 0.003399 0.003575 0.003384 0.003515 389.4万 3.41%
2023-06-22 0.003083 0.003232 0.003081 0.003224 252.22万 4.57%
2023-06-21 0.003063 0.003124 0.003042 0.003083 168.59万 0.65%
2023-06-20 0.003099 0.003107 0.003044 0.003069 163.21万 -0.97%
2023-06-19 0.003135 0.003137 0.003084 0.003099 178.57万 -1.15%
2023-06-18 0.002999 0.003202 0.002999 0.003135 465.5万 4.53%
2023-06-17 0.002967 0.003028 0.002936 0.002999 179.02万 1.08%
2023-06-16 0.003075 0.003095 0.002892 0.002967 238.35万 -3.51%
2023-06-15 0.00308 0.003107 0.003053 0.003075 177.61万 -0.16%
2023-06-14 0.003112 0.003165 0.003066 0.00308 208.87万 -1.03%
2023-06-13 0.003152 0.003379 0.003035 0.003112 640.53万 -1.27%
2023-06-12 0.003073 0.003187 0.003051 0.003152 202.68万 2.57%
2023-06-11 0.003394 0.003447 0.002977 0.003073 303.07万 -9.46%
2023-06-10 0.003311 0.003469 0.003258 0.003394 355.14万 2.51%
2023-06-09 0.003362 0.003392 0.003236 0.003311 195.56万 -1.52%
2023-06-08 0.003322 0.003486 0.003314 0.003378 291.17万 1.69%
2023-06-07 0.003526 0.003526 0.003201 0.003321 268万 -5.81%
2023-06-06 0.003605 0.003644 0.003497 0.003497 203.24万 -3%
2023-06-05 0.003597 0.003627 0.00358 0.003603 176.36万 0.17%
2023-06-04 0.003568 0.003604 0.003542 0.003597 194.41万 0.81%
2023-06-03 0.003568 0.003591 0.003478 0.003568 202.73万 --
2023-06-02 0.003556 0.003622 0.003521 0.003568 207.71万 0.34%
2023-06-01 0.00366 0.003725 0.003537 0.003554 291.77万 -2.9%
2023-05-31 0.00367 0.00369 0.003633 0.003674 210.12万 0.11%
2023-05-30 0.003658 0.003727 0.003645 0.00367 219.55万 0.33%
2023-05-29 0.003591 0.003689 0.00359 0.003658 257.53万 1.87%
2023-05-28 0.0036 0.003627 0.003578 0.003591 183.35万 -0.25%
2023-05-27 0.003541 0.003642 0.003532 0.0036 256.59万 1.67%
2023-05-26 0.003584 0.003646 0.003494 0.003548 238.18万 -1%
2023-05-25 0.003778 0.003806 0.003527 0.003584 282.01万 -5.13%
2023-05-24 0.003778 0.003807 0.003726 0.003778 223.99万 --
2023-05-23 0.003866 0.003866 0.003722 0.003778 230.77万 -2.28%
2023-05-22 0.003874 0.003898 0.003837 0.003866 206.4万 -0.21%
2023-05-21 0.003882 0.0039 0.003855 0.003874 204.58万 -0.21%
2023-05-20 0.003898 0.003914 0.003854 0.003883 240.07万 -0.38%
2023-05-19 0.003879 0.003925 0.003872 0.003898 226.06万 0.49%
2023-05-18 0.003872 0.003924 0.003842 0.003879 305.41万 0.18%
2023-05-17 0.003887 0.003939 0.00385 0.003872 295.59万 -0.39%
2023-05-16 0.003911 0.003918 0.003826 0.003879 282.48万 -0.82%
2023-05-15 0.003885 0.004011 0.003873 0.003911 443.47万 0.67%
2023-05-14 0.003797 0.003909 0.003797 0.003885 258.24万 2.32%
2023-05-13 0.003919 0.003967 0.003688 0.003797 406.24万 -3.11%
2023-05-12 0.00405 0.004157 0.003867 0.003919 532.56万 -3.23%
2023-05-11 0.004172 0.004271 0.003936 0.004042 1098.96万 -3.12%
2023-05-10 0.004355 0.005095 0.003944 0.004172 9719.48万 -4.2%
2023-05-08 0.004226 0.004515 0.004157 0.004248 3561.38万 0.52%
2023-05-07 0.004331 0.004775 0.004172 0.00421 4601.08万 -2.79%
2023-05-06 0.004208 0.00452 0.004179 0.004331 1417.87万 2.92%
2023-05-05 0.00418 0.004294 0.00415 0.004208 269.57万 0.67%
2023-05-04 0.004263 0.00441 0.004134 0.00418 422.62万 -1.95%
2023-05-03 0.000000004474 0.000000004474 0.000000004418 0.000000004447 1352.77 -0.61%
2023-05-02 0.000000004529 0.000000004548 0.000000004471 0.000000004474 1212.45 -1.21%
2023-05-01 0.004568 0.004591 0.004499 0.004552 288.32万 -0.35%
2023-04-30 0.004569 0.00463 0.004546 0.004568 591.64万 -0.02%
2023-04-29 0.000000004497 0.000000004559 0.000000004497 0.000000004502 209.82 0.11%
2023-04-28 0.000000004524 0.000000004542 0.000000004472 0.000000004497 1065.61 -0.59%
2023-04-27 0.004538 0.005668 0.004485 0.004813 1.2亿 6.06%
2023-04-26 0.004506 0.004629 0.004272 0.004546 968.21万 0.89%
2023-04-25 0.004587 0.004634 0.004381 0.004507 351.54万 -1.74%
2023-04-24 0.004636 0.004687 0.004575 0.004588 194.59万 -1.04%
2023-04-23 0.004788 0.004803 0.004493 0.004636 372.9万 -3.17%
2023-04-22 0.00472 0.004869 0.004665 0.004788 492.5万 1.44%
2023-04-21 0.004775 0.004797 0.004609 0.00472 356.64万 -1.15%
2023-04-20 0.004888 0.004909 0.004703 0.004774 300.35万 -2.33%
2023-04-19 0.004836 0.004911 0.004815 0.004888 255.53万 1.08%
2023-04-18 0.004941 0.004993 0.004835 0.004836 359.45万 -2.13%
2023-04-17 0.004945 0.004994 0.004917 0.004941 287.86万 -0.08%
2023-04-16 0.004926 0.005017 0.004911 0.004944 356.36万 0.37%
2023-04-15 0.00495 0.005005 0.004919 0.004926 498.49万 -0.48%
2023-04-14 0.005081 0.005172 0.00486 0.00495 863.48万 -2.58%
2023-04-13 0.004924 0.005627 0.004917 0.005073 5696.65万 3.03%
2023-04-12 0.004896 0.004992 0.004859 0.004924 340.12万 0.57%
2023-04-11 0.004921 0.005011 0.004821 0.004896 361.05万 -0.51%
2023-04-10 0.004982 0.005256 0.004889 0.004928 908.42万 -1.08%
2023-04-09 0.004807 0.005163 0.004771 0.004982 1160.08万 3.64%
2023-04-08 0.004821 0.004957 0.00473 0.004807 287.44万 -0.29%
2023-04-07 0.004805 0.005184 0.004752 0.004821 791.7万 0.33%
2023-04-06 0.004626 0.004856 0.004617 0.004813 533.14万 4.04%
2023-04-05 0.004602 0.004663 0.004556 0.004626 244.06万 0.52%
2023-04-04 0.004686 0.00473 0.004552 0.004602 242.8万 -1.79%
2023-04-03 0.004805 0.004856 0.004644 0.004686 280.73万 -2.48%
2023-04-02 0.004634 0.004905 0.004617 0.004821 551.3万 4.04%
2023-04-01 0.004604 0.004663 0.004497 0.004634 285.89万 0.65%
2023-03-31 0.004681 0.004726 0.004576 0.004604 313.54万 -1.64%
2023-03-30 0.004401 0.004704 0.00437 0.004681 420.77万 6.36%
2023-03-29 0.004561 0.004735 0.004335 0.004401 479.95万 -3.51%
2023-03-28 0.004886 0.004924 0.004458 0.004569 312.13万 -6.49%
2023-03-27 0.004893 0.004938 0.004826 0.004886 192.05万 -0.14%
2023-03-26 0.004945 0.004989 0.004833 0.004894 256.1万 -1.03%
2023-03-25 0.004988 0.005029 0.004865 0.004945 253.09万 -0.86%
2023-03-24 0.004904 0.005002 0.004744 0.004988 355.65万 1.71%
2023-03-23 0.004942 0.005084 0.004826 0.004919 179.78万 -0.47%
2023-03-22 0.005111 0.00517 0.00473 0.004942 317.22万 -3.31%
2023-03-21 0.005172 0.0054 0.00505 0.005118 469.93万 -1.04%
2023-03-20 0.005048 0.005536 0.005025 0.005179 1166.36万 2.6%
2023-03-19 0.004906 0.005124 0.004883 0.005048 330.34万 2.89%
2023-03-18 0.004758 0.005003 0.004733 0.004906 324.39万 3.11%
2023-03-17 0.004738 0.004783 0.004539 0.004764 232.23万 0.55%
2023-03-16 0.00495 0.005187 0.004715 0.004738 1301.95万 -4.28%
2023-03-15 0.004821 0.005141 0.004555 0.00495 3533.75万 2.68%
2023-03-14 0.003722 0.005126 0.003699 0.004828 5338.46万 29.72%
2023-03-13 0.003813 0.004032 0.00367 0.003722 265.04万 -2.39%
2023-03-12 0.003875 0.004081 0.003684 0.003813 383.5万 -1.6%
2023-03-11 0.004112 0.00436 0.003723 0.003882 1274.4万 -5.59%
2023-03-10 0.004265 0.00428 0.004021 0.004112 260.6万 -3.59%
2023-03-09 0.004424 0.004477 0.004144 0.004265 202.16万 -3.59%
2023-03-08 0.004645 0.004669 0.004342 0.004424 413.32万 -4.76%
2023-03-07 0.004875 0.00495 0.004501 0.004638 1012.5万 -4.86%
2023-03-06 0.004757 0.005408 0.004579 0.004867 3804.17万 2.31%
2023-03-05 0.004624 0.004902 0.004615 0.004757 241.84万 2.88%
2023-03-04 0.004836 0.005078 0.004398 0.004624 405.98万 -4.38%
2023-03-03 0.005072 0.005239 0.004798 0.004844 510.5万 -4.5%
2023-03-02 0.005048 0.005405 0.005002 0.005072 1239.83万 0.48%
2023-03-01 0.005125 0.005185 0.005018 0.005048 159.98万 -1.5%
2023-02-28 0.005208 0.005367 0.005011 0.005117 482.8万 -1.75%
2023-02-27 0.005042 0.005432 0.005019 0.005208 1379.84万 3.29%
2023-02-26 0.005172 0.0054 0.004906 0.005042 691.27万 -2.51%
2023-02-25 0.004926 0.005424 0.004923 0.005164 1497.36万 4.83%
2023-02-24 0.004824 0.00501 0.004816 0.004926 185.08万 2.11%
2023-02-23 0.00508 0.005157 0.004793 0.004839 295.85万 -4.74%
2023-02-22 0.005204 0.005287 0.005012 0.00508 520.64万 -2.38%
2023-02-21 0.005173 0.00528 0.004992 0.005204 634.56万 0.6%
2023-02-20 0.005218 0.005257 0.005096 0.005173 212.95万 -0.86%
2023-02-19 0.00518 0.005393 0.005104 0.005218 571.5万 0.73%
2023-02-18 0.005409 0.005447 0.005028 0.00518 974.13万 -4.23%
2023-02-17 0.004859 0.005942 0.004805 0.005409 8099.34万 11.32%
2023-02-16 0.004393 0.005042 0.004363 0.004852 1897.28万 10.45%
2023-02-15 0.004264 0.00456 0.004234 0.004393 568.49万 3.03%
2023-02-14 0.004593 0.004623 0.004151 0.004264 398.16万 -7.16%
2023-02-13 0.00458 0.004751 0.004555 0.004593 557.31万 0.28%
2023-02-12 0.004585 0.0047 0.004532 0.00458 350.75万 -0.11%
2023-02-11 0.004829 0.005561 0.004511 0.004593 4449.68万 -4.89%
2023-02-10 0.005028 0.005134 0.004739 0.004829 579.84万 -3.96%
2023-02-09 0.004829 0.005317 0.004829 0.005028 1867.67万 4.12%
2023-02-08 0.004778 0.005615 0.004745 0.004829 2751.35万 1.07%
2023-02-07 0.004928 0.005211 0.004725 0.004792 872.74万 -2.76%
2023-02-06 0.005623 0.005638 0.004807 0.004936 2260.15万 -12.22%
2023-02-05 0.006645 0.006706 0.0056 0.005623 6961.43万 -15.38%
2023-02-04 0.004875 0.007462 0.004692 0.006645 4.5亿 36.31%
2023-02-03 0.003578 0.005248 0.003471 0.004875 1.9亿 36.25%
2023-02-02 0.003358 0.004196 0.003276 0.003578 5325.48万 6.55%
2023-02-01 0.003262 0.003409 0.003147 0.003358 419.71万 2.94%
2023-01-31 0.003461 0.003493 0.003206 0.003262 216.72万 -5.75%
2023-01-30 0.003462 0.003492 0.003396 0.003461 125.22万 -0.03%
2023-01-29 0.003472 0.003565 0.003385 0.003462 205.26万 -0.29%
2023-01-28 0.003403 0.003562 0.00332 0.003472 460.98万 2.03%
2023-01-27 0.003326 0.003616 0.003296 0.003403 580.23万 2.32%
2023-01-26 0.003517 0.004081 0.003175 0.003319 2872.42万 -5.63%
2023-01-25 0.003293 0.003684 0.003293 0.003517 785.47万 6.8%
2023-01-24 0.003324 0.003367 0.003264 0.003293 121.44万 -0.93%
2023-01-23 0.003304 0.00338 0.003276 0.003317 111.05万 0.39%
2023-01-22 0.003168 0.003433 0.00316 0.003312 484.72万 4.55%
2023-01-21 0.003055 0.003196 0.003054 0.003168 112.84万 3.7%
2023-01-20 0.003071 0.003105 0.002986 0.003055 94.66万 -0.52%
2023-01-19 0.003151 0.003265 0.003068 0.003086 203.95万 -2.06%
2023-01-18 0.00307 0.003303 0.003038 0.003151 330.47万 2.64%
2023-01-17 0.00312 0.003173 0.003001 0.00307 173.1万 -1.6%
2023-01-16 0.00302 0.003371 0.003005 0.00312 1042.81万 3.31%
2023-01-15 0.002959 0.00315 0.002913 0.003005 557.24万 1.55%
2023-01-14 0.002745 0.003272 0.002745 0.002959 1146.72万 7.8%
2023-01-13 0.002731 0.002821 0.002716 0.002745 50.18万 0.51%
2023-01-12 0.002731 0.002799 0.002708 0.002731 83.38万 --
2023-01-11 0.0027 0.002896 0.002662 0.002731 262.17万 1.15%
2023-01-10 0.002597 0.002715 0.002596 0.0027 63.89万 3.97%
2023-01-09 0.002597 0.002634 0.002578 0.002597 21.78万 --
2023-01-08 0.002558 0.002597 0.002542 0.002597 19.45万 1.52%
2023-01-07 0.002595 0.002655 0.002513 0.002558 73.63万 -1.43%
2023-01-06 0.002567 0.002738 0.002541 0.002602 155.76万 1.36%
2023-01-05 0.002539 0.002588 0.002515 0.002567 38.25万 1.1%
2023-01-04 0.002571 0.002601 0.002527 0.002539 37.11万 -1.24%
2023-01-03 0.002492 0.002625 0.002491 0.002571 171.87万 3.17%
2023-01-02 0.002501 0.002516 0.002465 0.002492 14.15万 -0.36%
2023-01-01 0.002395 0.002524 0.002395 0.002501 32.43万 4.43%

回顶部