act币今日最新价格 实时

$ 0.00327469 涨幅：+5.59%
更新时间：2024-07-08 00:20:12

24H最高/最低价格

H：¥0.0846 / $0.01163784
L：¥0.076 / $0.01045729

2019年最高价格/最低价格

H：¥0.13 / $0.02 (2019-04-08)
L：¥0.02 / $0 (2019-12-19)

历史最高/最低价格

H：¥13.81 / $1.9
L：¥0.0431 / $0.00593636

Acet交易平台推荐

欧易OKX 币安Binance
act走势图加载中...
  • act币历史价格表
  • act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 0.0034825579 0.0035640605 0.0034544458 0.00354809 24.46万 1.88%
2019-12-29 0.0034750088 0.0035258851 0.0034298554 0.0034835463 22.54万 0.25%
2019-12-28 0.0035168245 0.0036104225 0.0034160421 0.0034717488 23.61万 -1.28%
2019-12-27 0.0034879232 0.0035226917 0.0034227638 0.0035201674 23.85万 0.92%
2019-12-26 0.003523286 0.00358743 0.0034777614 0.0034802785 18.58万 -1.22%
2019-12-25 0.0036593961 0.0037868772 0.0035118144 0.0035235139 39.07万 -3.71%
2019-12-24 0.0035540076 0.0036825846 0.0034841238 0.0036730904 25.85万 3.35%
2019-12-23 0.0035971576 0.0035996857 0.0033795919 0.0035573832 29.91万 -1.11%
2019-12-22 0.0036072693 0.0036995637 0.0035849347 0.0035950181 28.96万 -0.34%
2019-12-21 0.0035637674 0.0036490639 0.0035254795 0.0036049028 23.69万 1.15%
2019-12-20 0.0032945107 0.0037162043 0.0032945107 0.0035403003 57.19万 7.46%
2019-12-19 0.0033120074 0.0033525805 0.0030581516 0.0033005041 42.08万 -0.35%
2019-12-18 0.0035577543 0.0036495575 0.0033262415 0.0033305563 49.23万 -6.39%
2019-12-17 0.0035601298 0.0036664614 0.0035205397 0.0035540565 46.73万 -0.17%
2019-12-16 0.0035440991 0.0035785674 0.0034862338 0.0035651173 21.73万 0.59%
2019-12-15 0.0037182852 0.0037353916 0.0035457264 0.0035532577 26.07万 -4.44%
2019-12-14 0.003644332 0.0037466645 0.0035809363 0.003716772 28.71万 1.99%
2019-12-13 0.0036621229 0.0037281939 0.0036190078 0.0036528037 23.08万 -0.25%
2019-12-12 0.0035127086 0.0037506898 0.0035127086 0.0036629019 43.68万 4.28%
2019-12-11 0.0039997826 0.0040229617 0.0035618588 0.0035618588 92.1万 -10.95%
2019-12-10 0.0040826774 0.0041756625 0.0039828561 0.0039828561 43.55万 -2.44%
2019-12-09 0.0039660811 0.0041899421 0.0038739451 0.0041434769 77.02万 4.47%
2019-12-08 0.0038700946 0.0039953685 0.0038700946 0.0039688886 34.31万 2.55%
2019-12-07 0.0038902733 0.0040254684 0.0038123508 0.003871915 49.01万 -0.47%
2019-12-06 0.0039335765 0.0040753363 0.003678982 0.0040251971 62.45万 2.33%
2019-12-05 0.0039269595 0.0039637117 0.0037663955 0.0039370542 55.26万 0.26%
2019-12-04 0.0039516113 0.004064238 0.0038419514 0.0039284376 36.69万 -0.59%
2019-12-03 0.0041506079 0.0042191781 0.0037718959 0.0039307074 89.96万 -5.3%
2019-12-02 0.0041898415 0.0043510028 0.0040472643 0.0041684415 40.98万 -0.51%
2019-12-01 0.0045142386 0.0046419784 0.0041783351 0.0041783351 54.15万 -7.44%
2019-11-30 0.0043934981 0.0046182838 0.0043002121 0.0045358927 241.46万 3.24%
2019-11-29 0.0040912954 0.0046076954 0.0040860618 0.0043856842 93.44万 7.2%
2019-11-28 0.0039786664 0.0041502175 0.0037977058 0.0041066461 53.1万 3.22%
2019-11-27 0.0040076943 0.00414529 0.0038221046 0.0039741005 64.71万 -0.84%
2019-11-26 0.0038191982 0.0039893922 0.0034826175 0.0039893922 52.61万 4.46%
2019-11-25 0.0039249474 0.0042021599 0.0037697749 0.0037722292 49.7万 -3.89%
2019-11-24 0.003795519 0.0040180516 0.0037641795 0.0039600555 38.08万 4.34%
2019-11-23 0.0039652535 0.0041559723 0.0035984599 0.0037676551 58.92万 -4.98%
2019-11-22 0.0043261223 0.0043644628 0.0038830162 0.0039597925 44.53万 -8.47%
2019-11-21 0.004227656 0.004372983 0.004227656 0.0043160932 52.54万 2.09%
2019-11-20 0.0044081204 0.0044590282 0.0041019458 0.0042006729 58.96万 -4.71%
2019-11-19 0.0047605974 0.0047767154 0.0043905544 0.0044095803 49.9万 -7.37%
2019-11-18 0.0048414568 0.004904275 0.0046036762 0.0047619007 141.08万 -1.64%
2019-11-17 0.0047814404 0.0049792468 0.0047487505 0.0048379818 66.78万 1.18%
2019-11-16 0.004593043 0.0049944348 0.004593043 0.0047377682 88.58万 3.15%
2019-11-15 0.0049565984 0.0050722187 0.0045750603 0.0046518828 121.64万 -6.15%
2019-11-14 0.0043460424 0.0048952454 0.0043292509 0.0048887373 144.52万 12.49%
2019-11-13 0.0043483311 0.0044712666 0.0043088933 0.0043556521 45.83万 0.17%
2019-11-12 0.0044749351 0.0046279969 0.0042724372 0.0043552903 63.07万 -2.67%
2019-11-11 0.0046618688 0.0046871509 0.0044252988 0.0044738403 55.47万 -4.03%
2019-11-10 0.0046689299 0.0048573117 0.0045900315 0.0045961028 63.81万 -1.56%
2019-11-09 0.0058804459 0.0058972351 0.0046063684 0.0047456292 240.65万 -19.3%
2019-11-08 0.0055048118 0.0063093374 0.0053925116 0.0057927696 508.84万 5.23%
2019-11-07 0.0044850678 0.0059641362 0.0043870287 0.0055903331 337.36万 24.64%
2019-11-06 0.0043846606 0.0045660707 0.0042778363 0.0045087036 67.8万 2.83%
2019-11-05 0.0043138168 0.0044415425 0.0042925173 0.0043916784 47.7万 1.8%
2019-11-04 0.004391425 0.0045114412 0.0043028637 0.0043253457 65.32万 -1.5%
2019-11-03 0.0043682799 0.0044927061 0.0042370481 0.0043952838 49.38万 0.62%
2019-11-02 0.0041870844 0.0045560642 0.0041250064 0.0043799231 94.19万 4.61%
2019-11-01 0.0041257937 0.0042817245 0.0040712322 0.0041880716 34.96万 1.51%
2019-10-31 0.0041731067 0.0042585091 0.0040162415 0.0041231567 46.2万 -1.2%
2019-10-30 0.0042801167 0.0043440698 0.0041111005 0.0041264248 37.61万 -3.59%
2019-10-29 0.0041023512 0.0045149129 0.0040681236 0.0042960108 94.37万 4.72%
2019-10-28 0.0039621029 0.0040838448 0.0037832425 0.0040838448 41.51万 3.07%
2019-10-27 0.0041847456 0.0045796388 0.0038215238 0.0039724219 96.12万 -5.07%
2019-10-26 0.0038048409 0.0041527922 0.0037863278 0.0041527922 129.21万 9.14%
2019-10-25 0.0038004897 0.0038510665 0.0037363044 0.0038018232 82.14万 0.04%
2019-10-24 0.0044478163 0.0044506688 0.0036773124 0.0038222462 54.83万 -14.06%
2019-10-23 0.0044758122 0.0045098565 0.0043528094 0.004448248 36.64万 -0.62%
2019-10-22 0.0044897643 0.0046257089 0.0043249386 0.0044805632 67.04万 -0.2%
2019-10-21 0.0043714999 0.0045204992 0.0040726825 0.0044902897 68.4万 2.72%
2019-10-20 0.0043601531 0.0043972809 0.0042255855 0.0043789021 46.26万 0.43%
2019-10-19 0.004452169 0.0045884594 0.0043356502 0.0043628406 54.42万 -2.01%
2019-10-18 0.0045232926 0.0046387123 0.0043224389 0.0044526385 85.18万 -1.56%
2019-10-17 0.0057393376 0.0057732633 0.0043758113 0.0045264097 514.76万 -21.13%
2019-10-16 0.0057256186 0.0058965973 0.0057109319 0.0057498672 54.92万 0.42%
2019-10-15 0.006137427 0.0062127768 0.0057326293 0.005765156 74.5万 -6.07%
2019-10-14 0.006063815 0.0062023302 0.0058977374 0.0061361621 78.73万 1.19%
2019-10-13 0.0064229997 0.0065059701 0.0059018961 0.0060985024 93万 -5.05%
2019-10-12 0.0059874677 0.0067438074 0.0059442191 0.0064257589 146.85万 7.32%
2019-10-11 0.0059013167 0.0063695171 0.0058698244 0.0059900134 107万 1.5%
2019-10-10 0.0060825048 0.0063362282 0.0056933952 0.0059801593 220.81万 -1.68%
2019-10-09 0.0042597935 0.007045154 0.0041761223 0.0060822735 1449.86万 42.78%
2019-10-08 0.00399905 0.0047086655 0.0038439993 0.0042474906 164.21万 6.21%
2019-10-07 0.0036670361 0.0040182244 0.003614791 0.0040011246 101.74万 9.11%
2019-10-06 0.0036637582 0.0038133505 0.0035993169 0.0037193807 37.76万 1.52%
2019-10-05 0.0035732934 0.0038162112 0.0035111152 0.0036679396 99.11万 2.65%
2019-10-04 0.0035459428 0.0036885538 0.0035083634 0.0035212231 45.81万 -0.7%
2019-10-03 0.0035988495 0.0036902452 0.0034570146 0.0035507947 29.27万 -1.34%
2019-10-02 0.0036467905 0.003653547 0.0034690411 0.0035975709 55.17万 -1.35%
2019-10-01 0.003474739 0.0036475136 0.0033779349 0.0036475136 45.45万 4.97%
2019-09-30 0.0035596877 0.0037330612 0.0034772695 0.0035033258 21.37万 -1.58%
2019-09-29 0.0034345881 0.0039307405 0.0034345881 0.0035636808 74.14万 3.76%
2019-09-28 0.0033068689 0.0036979778 0.0032524745 0.0034447637 53.47万 4.17%
2019-09-27 0.0034625909 0.0036845711 0.003273679 0.003273679 41.99万 -5.46%
2019-09-26 0.0042120724 0.0042418559 0.0032996281 0.0034842595 77.35万 -17.28%
2019-09-25 0.0044521363 0.004458292 0.0041270396 0.0041366275 44.63万 -7.09%
2019-09-24 0.0045448207 0.0045448207 0.0044016757 0.0044396954 36.33万 -2.31%
2019-09-23 0.0045686535 0.0046159636 0.0044062977 0.0045600394 60.22万 -0.19%
2019-09-22 0.004691483 0.0047744836 0.0045622488 0.0045622488 56.31万 -2.75%
2019-09-21 0.0046528822 0.0048630897 0.0046424391 0.0046913991 71.17万 0.83%
2019-09-20 0.004660356 0.0051215224 0.0043212689 0.0046454034 185.76万 -0.32%
2019-09-19 0.0044164844 0.0051215224 0.0044164844 0.0046605977 208.01万 5.53%
2019-09-18 0.0042232796 0.0044738495 0.0042219419 0.0044065935 68.14万 4.34%
2019-09-17 0.0043165402 0.0044796219 0.0041870404 0.0042349398 63.16万 -1.89%
2019-09-16 0.0044577651 0.004494387 0.0041745756 0.0043166142 67.28万 -3.17%
2019-09-15 0.0045770045 0.0047050062 0.0043116384 0.0043788065 105.02万 -4.33%
2019-09-14 0.004335723 0.0045990766 0.004061351 0.0045990766 75.33万 6.07%
2019-09-13 0.0044841803 0.0046199866 0.0042862435 0.004289338 71.62万 -4.35%
2019-09-12 0.0041858183 0.0045755994 0.0041320456 0.0045661727 112.44万 9.09%
2019-09-11 0.0040294481 0.0042717183 0.0040037094 0.0041756506 80.23万 3.63%
2019-09-10 0.0040546219 0.0041392082 0.0039432307 0.0040394801 70.49万 -0.37%
2019-09-09 0.0040223772 0.0044158148 0.0039765162 0.0040554875 104.07万 0.82%
2019-09-08 0.0041805552 0.0041826587 0.0038520337 0.0040532267 67.26万 -3.05%
2019-09-07 0.0040873209 0.0042422782 0.003970257 0.0041871931 106.71万 2.44%
2019-09-06 0.0047432507 0.0047835099 0.0038966911 0.0040969261 200.32万 -13.63%
2019-09-05 0.0044215458 0.0048082465 0.0043381313 0.0048082465 77.92万 8.75%
2019-09-04 0.0043686646 0.004596043 0.0042963999 0.0044337842 58.69万 1.49%
2019-09-03 0.004470895 0.0047773307 0.0043492595 0.0043619512 106.48万 -2.44%
2019-09-02 0.004423945 0.0045679735 0.0043944269 0.0044587588 50.01万 0.79%
2019-09-01 0.0044106028 0.0046719165 0.0043298547 0.0044286016 43.61万 0.41%
2019-08-31 0.0044171801 0.0045092375 0.0043298547 0.0044219654 48.23万 0.11%
2019-08-30 0.0045551606 0.0045551606 0.0042054414 0.0044171801 69.76万 -3.03%
2019-08-29 0.0049236126 0.0049663776 0.0044687718 0.0045551606 62.29万 -7.48%
2019-08-28 0.0049842897 0.0050543949 0.0047121779 0.0049236126 87.81万 -1.22%
2019-08-27 0.0048586582 0.005231503 0.0047515474 0.0049842897 115.19万 2.59%
2019-08-26 0.00485733 0.0056368236 0.0047064771 0.0048586582 239.51万 0.03%
2019-08-25 0.0046524856 0.004867906 0.0045332323 0.00485733 90.5万 4.4%
2019-08-24 0.0044355304 0.0046709312 0.0040865788 0.0046524856 58.07万 4.89%
2019-08-23 0.0044697922 0.0045695846 0.0042422267 0.0044355304 93.49万 -0.77%
2019-08-22 0.004717858 0.0053201642 0.0043611497 0.0044697922 274.61万 -5.26%
2019-08-21 0.0048089094 0.0048804166 0.0046293185 0.004717858 59.11万 -1.89%
2019-08-20 0.005025557 0.0050865994 0.0046558757 0.0048089094 104.41万 -4.31%
2019-08-19 0.0048829912 0.0053192481 0.0048680649 0.005025557 79.74万 2.92%
2019-08-18 0.0048921793 0.0050815913 0.0048105399 0.0048829912 47.77万 -0.19%
2019-08-17 0.0047778158 0.0049555265 0.0045825232 0.0048921793 44.49万 2.39%
2019-08-16 0.0047100452 0.0049531803 0.004563473 0.0047778158 37.17万 1.44%
2019-08-15 0.0053314575 0.005389086 0.0046424984 0.0047100452 92.83万 -11.66%
2019-08-14 0.0054111282 0.005665702 0.0052249039 0.0053314575 61.99万 -1.47%
2019-08-13 0.0054642956 0.0055820242 0.0053109835 0.0054111282 50.4万 -0.97%
2019-08-12 0.0050496559 0.006805854 0.0050412584 0.0054642956 347.84万 8.21%
2019-08-11 0.0048630527 0.0052189351 0.0047855929 0.0050496559 38.39万 3.84%
2019-08-10 0.0056183362 0.0056255087 0.0048125438 0.0048630527 51.89万 -13.44%
2019-08-09 0.0055800346 0.0058827879 0.0053770441 0.0056183362 44.11万 0.69%
2019-08-08 0.0057230429 0.005949037 0.0055693667 0.0055800346 53.17万 -2.5%
2019-08-07 0.0057885982 0.00676814 0.005545076 0.0057230429 111.99万 -1.13%
2019-08-06 0.0059120511 0.006053141 0.0055537645 0.0057885982 67.02万 -2.09%
2019-08-05 0.0056545911 0.0065913107 0.0055391012 0.0059120511 104.61万 4.55%
2019-08-04 0.0056640133 0.0060440457 0.0055803933 0.0056545911 51.81万 -0.17%
2019-08-03 0.0058064724 0.0059726181 0.0055986031 0.0056640133 30.29万 -2.45%
2019-08-02 0.0062340174 0.0062590858 0.0056039212 0.0058064724 64.08万 -6.86%
2019-08-01 0.0058675924 0.0063399399 0.0058664971 0.0062340174 71.98万 6.24%
2019-07-31 0.006025419 0.0060006629 0.005800836 0.0058675924 39.91万 -2.62%
2019-07-29 0.0061101225 0.0062255898 0.0058563656 0.0060947256 46.95万 -0.25%
2019-07-28 0.0066498824 0.0068175294 0.0060897949 0.0061101225 56.14万 -8.12%
2019-07-27 0.0066664285 0.0067106851 0.0064068723 0.0066498824 62.11万 -0.25%
2019-07-26 0.0064300048 0.0067753558 0.0064300048 0.0066664285 77.47万 3.68%
2019-07-25 0.0063900694 0.0067003768 0.0060591897 0.0064555314 105.67万 1.02%
2019-07-24 0.0069903412 0.0070585408 0.0063705227 0.0063900694 54.16万 -8.59%
2019-07-23 0.0074621701 0.007495762 0.0068338961 0.0069903412 71.83万 -6.32%
2019-07-22 0.0075918635 0.0076383554 0.0071723269 0.0073827466 46.98万 -2.75%
2019-07-21 0.0075198024 0.0078871508 0.0074766731 0.0075918635 55.32万 0.96%
2019-07-20 0.0075126409 0.0076639142 0.0072808925 0.0074725691 51.88万 -0.53%
2019-07-19 0.0068781946 0.0075872218 0.0066200104 0.0075126409 68.22万 9.22%
2019-07-18 0.0069604413 0.007100174 0.0064380575 0.0068830132 74.08万 -1.11%
2019-07-17 0.0079824233 0.008000178 0.0067380563 0.0068269421 53.55万 -14.48%
2019-07-16 0.0072470449 0.0083946255 0.0070022863 0.0079824233 103.61万 10.15%
2019-07-15 0.0085014037 0.0085048162 0.0072607056 0.0073272537 50.91万 -13.81%
2019-07-14 0.0090319118 0.0090544175 0.008122133 0.0085014037 97.94万 -5.87%
2019-07-13 0.0083071648 0.0095385767 0.0083020282 0.0090251135 208.87万 8.64%
2019-07-12 0.0083735351 0.0086935619 0.0078617716 0.0083071648 125.55万 -0.79%
2019-07-11 0.0087824698 0.0091671665 0.0082323873 0.0083735351 83.69万 -4.66%
2019-07-10 0.0084988808 0.0089207097 0.0083844291 0.0087824698 78.46万 3.34%
2019-07-09 0.0085828451 0.0090924353 0.0084456413 0.0084988808 148.23万 -0.98%
2019-07-08 0.0084330235 0.0087090493 0.0083395075 0.0085828451 53.1万 1.78%
2019-07-07 0.008257493 0.0087084483 0.008257493 0.0084330235 71.49万 2.13%
2019-07-06 0.0082365067 0.0087173984 0.0081251084 0.008257493 108.26万 0.25%
2019-07-05 0.0088317405 0.0100922468 0.0080762042 0.0082365067 207.41万 -6.74%
2019-07-04 0.0087892728 0.0090125622 0.0085706425 0.0088317405 79.96万 0.48%
2019-07-03 0.0092970135 0.0093553088 0.0081777658 0.0087892728 123.45万 -5.46%
2019-07-02 0.00805959 0.0093347342 0.0080052017 0.0092970135 175.1万 15.35%
2019-07-01 0.0085938551 0.0094902593 0.0078310432 0.00805959 143.49万 -6.22%
2019-06-30 0.0086016957 0.008853961 0.0081531494 0.0085938551 104.42万 -0.09%
2019-06-29 0.0084720196 0.0087999502 0.0083023232 0.0086016957 120.34万 1.53%
2019-06-28 0.009295633 0.0116819553 0.0080956977 0.0084720196 468.44万 -8.86%
2019-06-27 0.0093345191 0.0100106837 0.0085945998 0.009295633 237.56万 -0.42%
2019-06-26 0.0096101578 0.009873674 0.0092098299 0.0093345191 133.38万 -2.87%
2019-06-25 0.0098069377 0.0099430162 0.0094841931 0.0096101578 124.05万 -2.01%
2019-06-24 0.0095874926 0.0115910681 0.0095471146 0.0098069377 275.7万 2.29%
2019-06-23 0.0101722372 0.0102205874 0.009341396 0.0096473215 124.42万 -5.16%
2019-06-22 0.009922206 0.01086898 0.009717096 0.0101722372 318.23万 2.52%
2019-06-21 0.0103322969 0.0108007041 0.0097220172 0.009922206 195.13万 -3.97%
2019-06-20 0.0108221014 0.0112475893 0.010251448 0.0103322969 253.3万 -4.53%
2019-06-19 0.0126420444 0.0138107288 0.0104275542 0.0108221014 1211.18万 -14.4%
2019-06-18 0.01014105 0.013525429 0.0101215161 0.0126420444 472.85万 24.66%
2019-06-17 0.0106465702 0.0107462878 0.0100716674 0.01014105 93.77万 -4.75%
2019-06-16 0.010486749 0.0108844101 0.010278688 0.0106465702 87.64万 1.52%
2019-06-15 0.0107427638 0.0109271341 0.0098576008 0.010486749 119.28万 -2.38%
2019-06-14 0.0108867888 0.011312736 0.0104891346 0.0107427638 91.27万 -1.32%
2019-06-13 0.0111805298 0.0112800028 0.0106816212 0.0108867888 123.59万 -2.63%
2019-06-12 0.0108801783 0.0115840467 0.0103409188 0.0111805298 102.06万 2.76%
2019-06-11 0.0101969256 0.0109266711 0.009923675 0.0108801783 99.93万 6.7%
2019-06-10 0.0107916409 0.010891256 0.010014475 0.0101969256 60.07万 -5.51%
2019-06-09 0.0107658877 0.0109853557 0.0103609025 0.0107916409 102.99万 0.24%
2019-06-08 0.0098952758 0.010801532 0.0098028892 0.0107658877 140.9万 8.8%
2019-06-07 0.0098779456 0.0099807796 0.0094904886 0.0098952758 61.18万 0.18%
2019-06-06 0.0097614473 0.0102350439 0.009519523 0.0098779456 109.42万 1.19%
2019-06-05 0.0108494844 0.0108494844 0.0095053729 0.0097614473 100.96万 -10.03%
2019-06-04 0.0114446761 0.0116721127 0.0106740809 0.0108287386 107.3万 -5.38%
2019-06-03 0.0108753378 0.0115419458 0.0108212003 0.0114446761 78.98万 5.24%
2019-06-02 0.0112170673 0.0113009997 0.0106854431 0.0108753378 94.82万 -3.05%
2019-06-01 0.0109001517 0.0112631319 0.010513402 0.0112235263 80.41万 2.97%
2019-05-31 0.0115980841 0.012454386 0.0107521406 0.0109001517 144.93万 -6.02%
2019-05-30 0.0117812447 0.0121678703 0.0110223527 0.0116078449 134.5万 -1.47%
2019-05-29 0.0116215402 0.012299027 0.0112812171 0.0117812447 157.22万 1.37%
2019-05-28 0.0113677078 0.0119703077 0.0110010485 0.0116215402 120.19万 2.23%
2019-05-27 0.0116641872 0.0118968432 0.0112434 0.0113580426 112.72万 -2.62%
2019-05-26 0.0114049026 0.0123947102 0.0114049026 0.0116641872 97.17万 2.27%
2019-05-25 0.0113803194 0.0128364057 0.0112192071 0.0114049026 209.78万 0.22%
2019-05-24 0.0109715818 0.0123190857 0.010565245 0.0113803194 328.98万 3.73%
2019-05-23 0.0111359807 0.0129109856 0.010633439 0.0109715818 387.43万 -1.48%
2019-05-22 0.0101818617 0.0111724478 0.0101818617 0.0111359807 176.54万 9.37%
2019-05-21 0.0105754902 0.010718784 0.0098510481 0.0101818617 162.77万 -3.72%
2019-05-20 0.0099984255 0.0106642688 0.0099114205 0.0105754902 51.37万 5.77%
2019-05-19 0.0097972146 0.0105613514 0.0095293003 0.0099984255 83.74万 2.05%
2019-05-18 0.0105306521 0.0106830252 0.0088820272 0.0097972146 86.23万 -6.96%
2019-05-17 0.0110183173 0.0125140958 0.0100855514 0.0105653737 269.66万 -4.11%
2019-05-16 0.009722546 0.0111105962 0.0096608331 0.0110183173 142.06万 13.33%
2019-05-15 0.0090373439 0.0100001443 0.0089090805 0.009722546 153.37万 7.58%
2019-05-14 0.0090370293 0.0100599898 0.0088827711 0.0090373439 200.73万 --
2019-05-13 0.0093982069 0.0098359957 0.0089079344 0.0090370293 43.77万 -3.84%
2019-05-12 0.0088473437 0.0106244253 0.0088473437 0.0093982069 367.38万 6.23%
2019-05-11 0.0080713279 0.009308341 0.0079489346 0.0088473437 281.83万 9.61%
2019-05-10 0.0091988595 0.0095355423 0.0080496644 0.0080713279 139.19万 -12.26%
2019-05-09 0.0093628979 0.0093628979 0.0089537004 0.0091988595 86.14万 -1.75%
2019-05-08 0.009431676 0.0106786675 0.0092452662 0.0093628979 341.49万 -0.73%
2019-05-07 0.0093648677 0.0096382527 0.0091502645 0.009431676 75.36万 0.71%
2019-05-06 0.0092639963 0.0095776457 0.0091312687 0.0093648677 53.23万 1.09%
2019-05-05 0.0099402617 0.0099851026 0.0091173384 0.0092639963 52.21万 -6.8%
2019-05-04 0.0101477313 0.0103757719 0.0095315489 0.0099402617 97.99万 -2.04%
2019-05-03 0.0103533626 0.0103682879 0.0100623944 0.0101477313 59.51万 -1.99%
2019-05-02 0.0105779268 0.010685662 0.0102113058 0.0103533626 38.47万 -2.12%
2019-05-01 0.0098786004 0.0105791435 0.0098495925 0.0105779268 231.15万 7.08%
2019-04-30 0.0105277922 0.0108993658 0.0098362074 0.0098786004 111.73万 -6.17%
2019-04-29 0.0109642795 0.0110923364 0.0104622487 0.0105277922 91.8万 -3.98%
2019-04-28 0.0108201168 0.0112537496 0.0106766318 0.0109642795 118.79万 1.33%
2019-04-27 0.0110613484 0.0116905171 0.010097905 0.0108201168 372.17万 -2.18%
2019-04-26 0.011717638 0.0127192579 0.0109241505 0.0110613484 203.18万 -5.6%
2019-04-25 0.0126129196 0.0143696126 0.0112574032 0.011717638 513.73万 -7.1%
2019-04-24 0.0139851461 0.0140463224 0.0126070971 0.0126129196 325.25万 -9.81%
2019-04-23 0.014928562 0.0156707011 0.0135773405 0.0139851461 895.48万 -6.32%
2019-04-22 0.0151869104 0.0153103198 0.0136322196 0.014928562 276.92万 -1.7%
2019-04-21 0.0155183815 0.0158150384 0.0149591447 0.0151869104 132.18万 -2.14%
2019-04-20 0.0153246962 0.0158252328 0.0150170094 0.0155183815 189.96万 1.26%
2019-04-19 0.0158618863 0.0159758166 0.0151408209 0.0153246962 238.95万 -3.39%
2019-04-18 0.0160553215 0.0164628409 0.0155250902 0.0158618863 291.26万 -1.2%
2019-04-17 0.0149235256 0.0161677032 0.0145200575 0.0160553215 787.75万 7.58%
2019-04-16 0.0146254227 0.0159768697 0.0143527017 0.0149235256 465.59万 2.04%
2019-04-15 0.0134097987 0.014681805 0.0130617648 0.0146254227 164.67万 9.07%
2019-04-14 0.0132633156 0.0141725713 0.0132070714 0.0134097987 93.96万 1.1%
2019-04-13 0.0133851377 0.0134562068 0.0125634226 0.0132633156 140.99万 -0.91%
2019-04-12 0.0154172692 0.0154595741 0.0125027824 0.0133851377 268.29万 -13.18%
2019-04-11 0.0158551866 0.0160980644 0.0153976254 0.0154172692 129.07万 -2.76%
2019-04-10 0.0161889244 0.0165475332 0.0151372477 0.0158551866 249.03万 -2.06%
2019-04-09 0.0159676553 0.0170018823 0.015461711 0.0161889244 462.35万 1.39%
2019-04-08 0.016631324 0.0172866744 0.0157006983 0.0159676553 356.26万 -3.99%
2019-04-07 0.0147653411 0.016631324 0.0147385982 0.016631324 447.86万 12.64%
2019-04-06 0.0141723851 0.0152973006 0.0132853745 0.0147653411 363.89万 4.18%
2019-04-05 0.0127991888 0.0152978708 0.0126580353 0.0141723851 1130.97万 10.73%
2019-04-04 0.0111144258 0.0129309704 0.0107987637 0.0127991888 301.5万 15.16%
2019-04-03 0.0104935324 0.0111609522 0.0103648631 0.0111144258 235.64万 5.92%
2019-04-02 0.0105678457 0.0106206738 0.0102061052 0.0104935324 146.33万 -0.7%
2019-04-01 0.0105882272 0.0111076688 0.0105128413 0.0105678457 152.89万 -0.19%
2019-03-31 0.0104710005 0.0112300022 0.0101738248 0.0105882272 227.64万 1.12%
2019-03-30 0.0097152807 0.0109622957 0.0096492475 0.0104710005 286.75万 7.78%
2019-03-29 0.0096668046 0.0097874916 0.0094046372 0.0097152807 184.15万 0.5%
2019-03-28 0.0096238817 0.0099414073 0.0094203146 0.0096668046 162.96万 0.45%
2019-03-27 0.0090095472 0.0098045527 0.0090095472 0.0096238817 269.36万 6.82%
2019-03-26 0.0091563602 0.009202668 0.0087386177 0.0090095472 101.71万 -1.6%
2019-03-25 0.0092486894 0.0092720348 0.009028699 0.0091563602 94.1万 -1%
2019-03-23 0.0090570365 0.0096446434 0.0090054187 0.00953191 248.89万 5.24%
2019-03-22 0.0092888795 0.0094699789 0.0088905708 0.0090570365 100.2万 -2.5%
2019-03-21 0.0091648548 0.0093685651 0.0089856679 0.0092888795 127.01万 1.35%
2019-03-20 0.0093250958 0.0093790173 0.009060639 0.0091648548 208.58万 -1.72%
2019-03-19 0.009219238 0.0094590209 0.0089548207 0.0093250958 252.43万 1.15%
2019-03-18 0.0091060239 0.0094754909 0.0089900076 0.009219238 165.53万 1.24%
2019-03-17 0.0091074108 0.009325803 0.0090415991 0.0091060239 80.28万 -0.02%
2019-03-16 0.0089973503 0.0092136879 0.0089513909 0.0091074108 64.66万 1.22%
2019-03-15 0.0089677802 0.0090321888 0.0086800797 0.0089973503 197万 0.33%
2019-03-14 0.0089309915 0.0093960504 0.0088614068 0.0089677802 160.35万 0.41%
2019-03-13 0.0089083254 0.0093279203 0.008557926 0.0089309915 216.22万 0.25%
2019-03-12 0.0098021653 0.0100889221 0.0086330951 0.0089083254 384.34万 -9.12%
2019-03-11 0.0082707752 0.0104605699 0.0081946734 0.0098021653 683.2万 18.52%
2019-03-10 0.0082238604 0.0084665524 0.0080833646 0.0082707752 135.54万 0.57%
2019-03-09 0.0089282085 0.0090432501 0.0080417266 0.0082238604 273.8万 -7.89%
2019-03-08 0.0084556445 0.0089282085 0.0083908419 0.0089282085 230.73万 5.59%
2019-03-07 0.0085983711 0.0088296437 0.008281968 0.0084556445 220.26万 -1.66%
2019-03-06 0.0079897412 0.0089403497 0.0078205035 0.0085983711 519.61万 7.62%
2019-03-05 0.0083229254 0.0087077849 0.0075408274 0.0079897412 311.64万 -4%
2019-03-04 0.0078110255 0.0085667846 0.0076922922 0.0083229254 40.03万 6.55%
2019-03-03 0.0078395556 0.0078502142 0.0075067529 0.0078110255 41.74万 -0.36%
2019-03-02 0.0075991343 0.008030846 0.0074730526 0.0078395556 112.58万 3.16%
2019-03-01 0.0077944917 0.0082098392 0.0073185586 0.0075991343 43.6万 -2.51%
2019-02-28 0.0073690295 0.0081132004 0.0070304068 0.0077944917 82.16万 5.77%
2019-02-27 0.0071774514 0.0075106157 0.0071557486 0.0073690295 42.87万 2.67%
2019-02-26 0.0070882415 0.0073068333 0.0070340003 0.0071774514 40.79万 1.26%
2019-02-25 0.0078720171 0.0081279155 0.0069140786 0.0070882415 50.66万 -9.96%
2019-02-24 0.0076149922 0.0079373811 0.007444619 0.0078720171 53.26万 3.38%
2019-02-23 0.0074442233 0.0076708925 0.0074166447 0.0076149922 51.65万 2.29%
2019-02-22 0.0075260278 0.0076529037 0.0072953928 0.0074442233 86.98万 -1.09%
2019-02-21 0.007527587 0.0076814325 0.0072441642 0.0075260278 44.06万 -0.02%
2019-02-20 0.0070944379 0.0076234529 0.0070585245 0.007527587 218.94万 6.11%
2019-02-19 0.0068561061 0.0071960929 0.0068208302 0.0070944379 58.08万 3.48%
2019-02-18 0.0067515345 0.0070261778 0.0066947285 0.0068561061 40.09万 1.55%
2019-02-17 0.0068037267 0.0070485139 0.0067515345 0.0067515345 35.53万 -0.77%
2019-02-16 0.0069382197 0.0069848126 0.0067209488 0.0068037267 39.42万 -1.94%
2019-02-15 0.006779046 0.0069746773 0.0066830986 0.0069382197 13.38万 2.35%
2019-02-14 0.0070089756 0.0070089756 0.0067040445 0.006779046 22.8万 -3.28%
2019-02-13 0.0069094885 0.0070996464 0.0067369858 0.0070089756 23.16万 1.44%
2019-02-12 0.0069444888 0.006996065 0.0067150825 0.0069094885 47.93万 -0.5%
2019-02-11 0.0068468324 0.0070285534 0.0066508261 0.0069444888 33.91万 1.43%
2019-02-10 0.0069890452 0.0069890452 0.0067783487 0.0068468324 43.3万 -2.03%
2019-02-09 0.0066081586 0.0072853377 0.0064660966 0.0069890452 337.1万 5.76%
2019-02-08 0.0064407354 0.0066559622 0.0064293712 0.0066081586 26.15万 2.6%
2019-02-07 0.0067214994 0.0067386213 0.0063507759 0.0064407354 27.51万 -4.18%
2019-02-06 0.0067678769 0.0068526101 0.0066174757 0.0067214994 29.93万 -0.69%
2019-02-05 0.0066811821 0.0068847764 0.006599146 0.0067678769 29.43万 1.3%
2019-02-04 0.0068218229 0.0069186725 0.0065830774 0.0066811821 25.69万 -2.06%
2019-02-03 0.006755804 0.0069114877 0.006650689 0.0068218229 21.13万 0.98%
2019-02-02 0.0066555435 0.0068936095 0.006512984 0.006755804 30.15万 1.51%
2019-02-01 0.007215912 0.007447131 0.0065772245 0.0066555435 74.67万 -7.77%
2019-01-31 0.0069051531 0.0074925447 0.0067621373 0.007215912 102.14万 4.5%
2019-01-30 0.0069083481 0.006998488 0.0066365597 0.0069051531 29.56万 -0.05%
2019-01-29 0.007222106 0.0073440694 0.0066696941 0.0069083481 52.6万 -4.34%
2019-01-28 0.0073243176 0.0074448999 0.0071235585 0.007222106 33.4万 -1.4%
2019-01-27 0.0073722957 0.007505579 0.0071504781 0.0073243176 55.67万 -0.65%
2019-01-26 0.0076145926 0.0076649445 0.0072423193 0.0073722957 52.94万 -3.18%
2019-01-25 0.0075768471 0.0076679077 0.007394342 0.0076145926 67.46万 0.5%
2019-01-24 0.0077968956 0.0081792698 0.0073689407 0.0075768471 110.99万 -2.82%
2019-01-23 0.0075186507 0.0079271053 0.0074640966 0.0077968956 88.2万 3.7%
2019-01-22 0.0075307866 0.0078683195 0.0073547773 0.0075186507 72.48万 -0.16%
2019-01-21 0.0076161562 0.0078881019 0.0071206083 0.0075307866 70.85万 -1.12%
2019-01-20 0.0074314424 0.0078717596 0.007343828 0.0076161562 76.96万 2.49%
2019-01-19 0.0080686363 0.0081530679 0.0072555676 0.0074314424 178.41万 -7.9%
2019-01-18 0.0069143969 0.0081617691 0.0068627323 0.0080686363 365.04万 16.69%
2019-01-17 0.0066193686 0.0070313625 0.0065243518 0.0069143969 97.11万 4.46%
2019-01-16 0.00684366 0.0068648243 0.0065158558 0.0066193686 61.19万 -3.28%
2019-01-15 0.0064040818 0.007031585 0.0063693569 0.00684366 52.65万 6.86%
2019-01-14 0.0070250085 0.0071964025 0.0063482863 0.0064040818 80.81万 -8.84%
2019-01-13 0.0067043715 0.0071112137 0.0066213843 0.0070250085 246.7万 4.78%
2019-01-12 0.0067598392 0.006852883 0.0065708821 0.0067043715 48.33万 -0.82%
2019-01-11 0.0079955326 0.0080907449 0.0065813102 0.0067598392 127.2万 -15.45%
2019-01-10 0.0078311994 0.0081302732 0.0077428362 0.0079955326 103.6万 2.1%
2019-01-09 0.007993544 0.0082295799 0.0076964011 0.0078311994 211.62万 -2.03%
2019-01-08 0.0080896818 0.008369131 0.0079279395 0.007993544 83.73万 -1.19%
2019-01-07 0.0077298429 0.0082960759 0.0076236528 0.0080896818 107.17万 4.66%
2019-01-06 0.007762141 0.0079052577 0.0076846153 0.0077298429 125.15万 -0.42%
2019-01-05 0.0078843759 0.0078899691 0.0075333568 0.007762141 62.1万 -1.55%
2019-01-04 0.0079386527 0.0082992758 0.0076084513 0.0078843759 225.94万 -0.68%
2019-01-03 0.0077973815 0.0079617944 0.0076408903 0.0079386527 64.73万 1.81%
2019-01-02 0.0075276441 0.0077973815 0.007228748 0.0077973815 69.57万 3.58%
2019-01-01 0.0080573377 0.0081214067 0.007423134 0.0075276441 105.1万 -6.57%

回顶部