act币今日最新价格 实时

$ 0.00326795 涨幅：+5.92%
更新时间：2024-07-08 00:05:17

24H最高/最低价格

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

2020年最高价格/最低价格

H：¥0.09 / $0.01 (2020-09-14)
L：¥0.01 / $0 (2020-03-14)

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
2020-12-30 0.0066 0.006918 0.006124 0.006621 512.42万 0.32%
2020-12-29 0.006843 0.007169 0.006304 0.006529 578.11万 -4.59%
2020-12-28 0.006369 0.007215 0.006343 0.006843 664.69万 7.44%
2020-12-27 0.006547 0.006964 0.006206 0.006377 615.31万 -2.6%
2020-12-26 0.00669 0.007022 0.006377 0.006536 551.06万 -2.3%
2020-12-25 0.006665 0.006718 0.00578 0.006644 558.32万 -0.32%
2020-12-24 0.006993 0.007424 0.006381 0.006679 655.06万 -4.49%
2020-12-23 0.007114 0.007557 0.006678 0.007011 1714.04万 -1.45%
2020-12-22 0.007271 0.008215 0.006778 0.007111 883.84万 -2.2%
2020-12-21 0.007272 0.007622 0.006753 0.007365 854.15万 1.28%
2020-12-20 0.007031 0.007738 0.006908 0.007266 845.75万 3.34%
2020-12-19 0.006634 0.008584 0.006456 0.007037 1296.87万 6.07%
2020-12-18 0.007082 0.007338 0.006411 0.006721 971.45万 -5.1%
2020-12-17 0.007028 0.007447 0.006626 0.00707 632.43万 0.6%
2020-12-16 0.007524 0.007709 0.006977 0.007024 472.56万 -6.65%
2020-12-15 0.007141 0.007716 0.007051 0.007481 588.39万 4.76%
2020-12-14 0.007045 0.007481 0.006803 0.007131 674.05万 1.22%
2020-12-13 0.007131 0.007365 0.00673 0.007045 675.64万 -1.21%
2020-12-12 0.006729 0.007162 0.006412 0.007131 761.21万 5.97%
2020-12-11 0.006803 0.007061 0.006653 0.006725 128.75万 -1.15%
2020-12-10 0.00711 0.007118 0.006424 0.006804 147.56万 -4.3%
2020-12-09 0.00735 0.007396 0.007033 0.007107 102.7万 -3.31%
2020-12-08 0.007264 0.007433 0.007169 0.007357 163.77万 1.28%
2020-12-07 0.007446 0.007602 0.007141 0.007249 128.02万 -2.65%
2020-12-06 0.007564 0.007567 0.006979 0.007451 198.42万 -1.49%
2020-12-05 0.008017 0.008027 0.0075 0.007535 187.88万 -6.01%
2020-12-04 0.007803 0.00813 0.007749 0.008025 115.53万 2.85%
2020-12-03 0.007819 0.007942 0.00752 0.007825 149.92万 0.08%
2020-12-02 0.007783 0.008144 0.007445 0.00782 146.27万 0.48%
2020-12-01 0.007568 0.007926 0.00734 0.007838 208.6万 3.57%
2020-11-30 0.007591 0.007867 0.007432 0.00757 214.08万 -0.28%
2020-11-29 0.007153 0.007591 0.007136 0.00759 154.87万 6.11%
2020-11-28 0.007385 0.007625 0.006988 0.007146 184.67万 -3.24%
2020-11-27 0.009267 0.009324 0.006906 0.007412 369.55万 -20.02%
2020-11-26 0.008433 0.009324 0.008413 0.009268 214.55万 9.9%
2020-11-25 0.008055 0.008926 0.007935 0.008441 276.5万 4.79%
2020-11-24 0.007722 0.008262 0.007674 0.008057 193.24万 4.34%
2020-11-23 0.007779 0.008103 0.007459 0.007736 190.29万 -0.55%
2020-11-22 0.007491 0.007816 0.007404 0.007769 178.17万 3.71%
2020-11-21 0.007544 0.007622 0.007104 0.007467 200.92万 -1.02%
2020-11-20 0.007406 0.007685 0.007292 0.007534 161.33万 1.73%
2020-11-19 0.007699 0.008021 0.007299 0.007428 157.37万 -3.52%
2020-11-18 0.007824 0.008241 0.007416 0.007627 1014.75万 -2.52%
2020-11-17 0.007773 0.008176 0.007422 0.007826 995.59万 0.68%
2020-11-16 0.007977 0.00822 0.007511 0.007848 904.98万 -1.62%
2020-11-15 0.007851 0.008423 0.007448 0.008045 913.02万 2.47%
2020-11-14 0.007972 0.008496 0.007605 0.007847 898.78万 -1.57%
2020-11-13 0.008064 0.008488 0.00762 0.007974 942.41万 -1.12%
2020-11-12 0.0079310639 0.0084953092 0.0075643286 0.0081782051 912.99万 3.12%
2020-11-11 0.0074028577 0.0080639502 0.007179234 0.0079420768 949.32万 7.28%
2020-11-10 0.0079327124 0.0082167391 0.0073552351 0.0075697431 848.24万 -4.58%
2020-11-09 0.0078400741 0.0080646618 0.0072372368 0.0078382233 999.27万 -0.02%
2020-11-08 0.0079786234 0.0083418366 0.0077116531 0.0077900476 901.72万 -2.36%
2020-11-07 0.0080231973 0.0083460844 0.0076732607 0.0079706074 938.29万 -0.66%
2020-11-06 0.0075113736 0.008164532 0.0074328211 0.0080904783 986.4万 7.71%
2020-11-05 0.0073313721 0.0077602942 0.0072738497 0.0075768544 838.62万 3.35%
2020-11-04 0.0072296559 0.0074964968 0.0070755386 0.0073396496 793.12万 1.52%
2020-11-03 0.0075566084 0.0078700338 0.0072148031 0.0072308686 642.38万 -4.31%
2020-11-02 0.0074030313 0.0078941769 0.0071442999 0.0076286044 961.18万 3.05%
2020-11-01 0.0076826674 0.0078208614 0.0071512396 0.0073968247 1103.32万 -3.72%
2020-10-31 0.0072443217 0.007763133 0.006900166 0.0076620509 1066.22万 5.77%
2020-10-30 0.0071817746 0.007610053 0.0070173386 0.0073171492 955.15万 1.88%
2020-10-29 0.0068170383 0.007764841 0.0065374094 0.0072234678 1068.66万 5.96%
2020-10-28 0.0071702883 0.0071907792 0.0064250529 0.006818255 959.29万 -4.91%
2020-10-27 0.0070997481 0.0079134377 0.0068687202 0.0072084088 1083.86万 1.53%
2020-10-26 0.0071176474 0.0074879344 0.0067094489 0.0071532143 949.53万 0.5%
2020-10-25 0.0063474657 0.0073133672 0.0061351426 0.007090923 1033.64万 11.71%
2020-10-24 0.0063723569 0.0067961676 0.0059701332 0.0062159122 768.16万 -2.46%
2020-10-23 0.0063587675 0.0064248017 0.0059798508 0.0063589783 728.38万 --
2020-10-22 0.0060086352 0.0063856176 0.0056921705 0.0062932628 743.81万 4.74%
2020-10-21 0.0061491265 0.0068479056 0.0058570361 0.0060336897 960.74万 -1.88%
2020-10-20 0.0059422374 0.006519327 0.0056753635 0.0060979986 750.45万 2.62%
2020-10-19 0.0057830974 0.0061816604 0.0056683155 0.0059966672 723.29万 3.69%
2020-10-18 0.005911162 0.0059536196 0.0056435423 0.0057768933 685.88万 -2.27%
2020-10-17 0.0062838769 0.0065414649 0.005661967 0.0058595043 818.95万 -6.75%
2020-10-16 0.0065897384 0.0067252592 0.0061202886 0.0062845378 933.52万 -4.63%
2020-10-15 0.0068437607 0.0070294688 0.0065697759 0.0067448301 815.86万 -1.45%
2020-10-14 0.007046498 0.0072461142 0.0065915333 0.0067458755 766.83万 -4.27%
2020-10-13 0.0069616718 0.0071882839 0.0065751354 0.0070038164 925.39万 0.61%
2020-10-12 0.0072225172 0.0072922646 0.0068112228 0.0069647121 707.15万 -3.57%
2020-10-11 0.007216847 0.0076016767 0.006898533 0.007118975 854.28万 -1.36%
2020-10-10 0.0070505707 0.007324951 0.0067667911 0.0072527816 841.38万 2.87%
2020-10-09 0.0065953214 0.0071082148 0.0065847968 0.0070112874 841.92万 6.31%
2020-10-08 0.006819421 0.0071160715 0.0065057435 0.0066297009 973.6万 -2.78%
2020-10-07 0.0072616129 0.0074534903 0.0067262044 0.0068793939 802.91万 -5.26%
2020-10-06 0.0071966179 0.0074001815 0.0069261404 0.0072715931 851.24万 1.04%
2020-10-05 0.0071218517 0.0073456453 0.0069143532 0.0071191804 769.75万 -0.04%
2020-10-04 0.0070311137 0.0073294427 0.0068711074 0.0070971705 866.7万 0.94%
2020-10-03 0.0080955655 0.0080955655 0.0066846704 0.0070341759 1056.91万 -13.11%
2020-10-02 0.0081642243 0.0083501378 0.0079273432 0.0080301379 911.8万 -1.64%
2020-10-01 0.0081045021 0.008316894 0.0076933177 0.0080506609 905.87万 -0.66%
2020-09-30 0.0079321745 0.0084783474 0.0076300841 0.0081558464 954.28万 2.82%
2020-09-29 0.0079007382 0.0083471165 0.0078224647 0.007987023 768.44万 1.09%
2020-09-28 0.0080962166 0.0083660344 0.0076637413 0.0078848449 904.63万 -2.61%
2020-09-27 0.0082571642 0.0084843246 0.0076242777 0.0079956532 1082.47万 -3.17%
2020-09-26 0.007740754 0.0084043998 0.0076716609 0.0081511689 1093.53万 5.3%
2020-09-25 0.0079138904 0.0082019571 0.007330099 0.0078193842 1025.43万 -1.19%
2020-09-24 0.0084842928 0.0086348557 0.0075647497 0.0080581537 1069.01万 -5.02%
2020-09-23 0.0082564584 0.0086785607 0.0080373573 0.0083942559 1043.73万 1.67%
2020-09-22 0.0089972975 0.0095009992 0.0080317054 0.0083465152 1370.8万 -7.23%
2020-09-21 0.0093421811 0.009610353 0.0087784912 0.0089016385 836.51万 -4.72%
2020-09-20 0.0089382685 0.0097113187 0.0087902729 0.0094323514 1206.62万 5.53%
2020-09-19 0.0091951943 0.0095997898 0.0088024459 0.0089091401 1238.55万 -3.11%
2020-09-18 0.0091090134 0.0099232953 0.0086906951 0.0092282802 1558.28万 1.31%
2020-09-17 0.0095912257 0.0097792194 0.0086840933 0.0089883376 1236.65万 -6.29%
2020-09-16 0.0107420459 0.0108644939 0.009351919 0.0094156352 1349.42万 -12.35%
2020-09-15 0.0097579074 0.0109048487 0.0096177175 0.0106947508 1599.26万 9.6%
2020-09-14 0.0120827723 0.0127324423 0.0097208788 0.009754063 1892.14万 -19.27%
2020-09-13 0.0104609291 0.0122421824 0.0102511531 0.0120639127 1946.1万 15.32%
2020-09-12 0.0115738148 0.0116271109 0.010012228 0.0105327454 1735.4万 -9%
2020-09-11 0.0106530265 0.0115878625 0.0103658751 0.0115296803 1243.61万 8.23%
2020-09-10 0.009947519 0.0109565798 0.0097525377 0.0106393829 697.61万 6.96%
2020-09-09 0.0085565226 0.0104788936 0.0084133151 0.0099103441 806.97万 15.82%
2020-09-08 0.0082672785 0.0089908599 0.0077743265 0.0085610687 414.13万 3.55%
2020-09-07 0.0097524387 0.0097730439 0.0078003285 0.0082969003 455.53万 -14.92%
2020-09-06 0.0087615835 0.01026746 0.0084383012 0.0097265803 724.35万 11.01%
2020-09-05 0.0085870889 0.0090830881 0.0076082349 0.008495595 466.04万 -1.07%
2020-09-04 0.009646215 0.0105934476 0.008367543 0.0085703324 387.71万 -11.15%
2020-09-03 0.0101641745 0.0102420709 0.0089349312 0.009664787 564.08万 -4.91%
2020-09-02 0.0115852426 0.0115852426 0.0100851186 0.0100851186 552.51万 -12.95%
2020-09-01 0.0107639028 0.0120360374 0.0106574355 0.0115346815 742.68万 7.16%
2020-08-31 0.0106351478 0.0125154187 0.010575364 0.0107716461 1227.44万 1.28%
2020-08-30 0.0103489141 0.0112936317 0.0098102392 0.0106529272 672.02万 2.94%
2020-08-29 0.0087497195 0.010726695 0.0087219176 0.0103488831 1062.29万 18.28%
2020-08-28 0.0082350864 0.0091794477 0.0082053195 0.0087975497 488.69万 6.83%
2020-08-27 0.0081231681 0.0082711994 0.007858575 0.0082061115 232.07万 1.02%
2020-08-26 0.0086646895 0.0087749404 0.0081012124 0.0081650277 275.21万 -5.77%
2020-08-25 0.0084358429 0.0087744023 0.0083311502 0.0086674231 211.95万 2.75%
2020-08-24 0.0083798302 0.0086229222 0.0082556239 0.0084187329 178.54万 0.46%
2020-08-23 0.0085522993 0.0087296323 0.0080524565 0.0083569349 227.77万 -2.28%
2020-08-22 0.0087240108 0.0091007693 0.0084366187 0.0085526749 331.02万 -1.96%
2020-08-21 0.0089004016 0.0089004016 0.0084995686 0.0086838827 240.54万 -2.43%
2020-08-20 0.0089818786 0.0094858984 0.0088182482 0.008863516 314.93万 -1.32%
2020-08-19 0.0089095063 0.0096576446 0.0089095063 0.0089848757 384.29万 0.85%
2020-08-18 0.0095864119 0.0098151756 0.008905046 0.0089330247 467.65万 -6.82%
2020-08-17 0.009176632 0.00958164 0.0090186388 0.0095446123 303.9万 4.01%
2020-08-16 0.0093028503 0.0093436858 0.0089322683 0.0091645567 259.92万 -1.49%
2020-08-15 0.0087839906 0.0095457168 0.0084843851 0.0093065005 561.62万 5.95%
2020-08-14 0.0088206158 0.00900457 0.0084924492 0.008778491 379.07万 -0.48%
2020-08-13 0.008163922 0.0092456032 0.0080714234 0.0088101939 490.88万 7.92%
2020-08-12 0.0093891559 0.0093929408 0.0081216709 0.0081870602 589.12万 -12.8%
2020-08-11 0.0084558561 0.0093801313 0.0081199253 0.0093466809 526.97万 10.54%
2020-08-10 0.0081510226 0.0087067268 0.00791939 0.0084642173 327.13万 3.84%
2020-08-09 0.0075790489 0.0083446564 0.0073745452 0.0081960718 335.12万 8.14%
2020-08-08 0.0070717602 0.0078231855 0.0069899132 0.0075829496 271.31万 7.23%
2020-08-07 0.0068453069 0.0070727261 0.006746593 0.0070604477 198.3万 3.14%
2020-08-06 0.0069913422 0.007026585 0.0067421121 0.0068470482 193.58万 -2.06%
2020-08-05 0.0066558532 0.0070439549 0.0065252798 0.0069534389 236.44万 4.47%
2020-08-04 0.0066083082 0.0067900662 0.006576474 0.0066572696 197.34万 0.74%
2020-08-03 0.0070832704 0.0073259881 0.0065395349 0.0066217637 313.23万 -6.52%
2020-08-02 0.0069957854 0.0071862073 0.0068902003 0.0070934284 235.13万 1.4%
2020-08-01 0.0069476512 0.0074603359 0.0068739122 0.0070292321 273.31万 1.17%
2020-07-31 0.0075308467 0.0075308467 0.006920162 0.0069416035 514.14万 -7.82%
2020-07-30 0.0066783418 0.0075495239 0.0066633671 0.0075495239 511.33万 13.04%
2020-07-29 0.0066147425 0.0068731755 0.0063026349 0.0066877149 381.38万 1.1%
2020-07-28 0.0074179363 0.0074514119 0.0064486025 0.0066250586 406.68万 -10.69%
2020-07-27 0.007962799 0.0080466258 0.007202307 0.0074180114 556.37万 -6.84%
2020-07-26 0.0081930441 0.0084980234 0.007870362 0.0079635566 445.79万 -2.8%
2020-07-25 0.0073277416 0.0086140587 0.0072022916 0.0080473772 792.46万 9.82%
2020-07-24 0.0069025918 0.0074613744 0.0067621268 0.0073052804 580.12万 5.83%
2020-07-23 0.0062480218 0.0069089007 0.0062480218 0.0069013763 309.61万 10.46%
2020-07-22 0.006496475 0.0065013707 0.0062187711 0.0062521867 218.05万 -3.76%
2020-07-21 0.0063560179 0.0066592441 0.0063357033 0.0064685805 255.36万 1.77%
2020-07-20 0.0063774741 0.0064361036 0.0061605406 0.0063618231 148.88万 -0.25%
2020-07-19 0.0064490077 0.006479715 0.0062519447 0.0063760514 152.27万 -1.13%
2020-07-18 0.006130709 0.0065075141 0.0060258235 0.0064616242 316.34万 5.4%
2020-07-17 0.0064177151 0.0064180184 0.0058729616 0.0061398283 311.48万 -4.33%
2020-07-16 0.0063467061 0.0066697724 0.0063067347 0.0063806136 278.49万 0.53%
2020-07-15 0.0064691588 0.0065546386 0.0062744898 0.0063517406 287.04万 -1.82%
2020-07-14 0.0068194118 0.0071488402 0.006421022 0.0064787136 560.89万 -5%
2020-07-13 0.0063208764 0.0070086141 0.0060802776 0.0068169688 636.16万 7.85%
2020-07-12 0.0061672959 0.0065003507 0.0060397476 0.0063160383 426.54万 2.41%
2020-07-11 0.0056557156 0.0063910348 0.0055570345 0.0061744484 403.76万 9.17%
2020-07-10 0.0058382567 0.0059611284 0.0056280779 0.0056491501 327.18万 -3.24%
2020-07-09 0.0059691501 0.0059799449 0.0057252707 0.0058147696 338.73万 -2.59%
2020-07-08 0.0061309841 0.0061373244 0.0058344126 0.0059668878 377.62万 -2.68%
2020-07-07 0.0054638689 0.0061996946 0.0052425359 0.0061394592 609.16万 12.36%
2020-07-06 0.0055841057 0.0058929406 0.005414922 0.0054392292 372.42万 -2.59%
2020-07-05 0.0055940662 0.005968147 0.0054729961 0.005620525 637.54万 0.47%
2020-07-04 0.00494793 0.0056329307 0.0048882502 0.0055555955 513.19万 12.28%
2020-07-03 0.0047589659 0.0051571641 0.0047411818 0.0049439985 385.6万 3.89%
2020-07-02 0.0048033995 0.0049302501 0.0047266699 0.0047724825 264.4万 -0.64%
2020-07-01 0.0046704724 0.0049913761 0.0046704724 0.004803863 337.1万 2.86%
2020-06-30 0.0047036928 0.004736023 0.0045387149 0.0046830287 246.08万 -0.44%
2020-06-29 0.0051228757 0.0051228757 0.004508322 0.0047217439 361.05万 -7.83%
2020-06-28 0.00464125 0.0054033296 0.0046065559 0.0051550715 563.41万 11.07%
2020-06-27 0.0048364589 0.0049062159 0.0046752994 0.0046813419 235.22万 -3.21%
2020-06-26 0.0051179329 0.0051507293 0.0047974701 0.0048630008 284.69万 -4.98%
2020-06-25 0.0053100611 0.0054104563 0.0051124842 0.0051177973 257.96万 -3.62%
2020-06-24 0.0053100711 0.005337894 0.005138802 0.0053026511 284.68万 -0.14%
2020-06-23 0.0053909819 0.0054111235 0.0051419084 0.0053124238 388.79万 -1.46%
2020-06-22 0.0054316369 0.0054374105 0.0052936072 0.0053877067 344.78万 -0.81%
2020-06-21 0.0054941417 0.0054941417 0.0052721697 0.0054180853 397.73万 -1.38%
2020-06-20 0.0054590589 0.0056071155 0.0052370586 0.0054919567 422.1万 0.6%
2020-06-19 0.0053325671 0.0054786982 0.0052983491 0.0054786982 413.41万 2.74%
2020-06-18 0.0051781681 0.0056872648 0.0051105115 0.0053367267 640.85万 3.06%
2020-06-17 0.004769675 0.0052776554 0.0047667227 0.005164158 439.64万 8.27%
2020-06-16 0.0050690818 0.0052452085 0.0044680419 0.0047673692 486.44万 -5.95%
2020-06-15 0.0049204532 0.0053145924 0.0048669968 0.0050639047 532.26万 2.92%
2020-06-14 0.0047156732 0.005056205 0.0046937651 0.0049190027 341.9万 4.31%
2020-06-13 0.0047814691 0.004893917 0.0044698161 0.0047137506 351.06万 -1.42%
2020-06-12 0.0052093809 0.0052858207 0.0047675153 0.0047749633 376.1万 -8.34%
2020-06-11 0.0052849101 0.0053058317 0.0051148294 0.0051977991 349.71万 -1.65%
2020-06-10 0.0055794359 0.0055794359 0.0051630877 0.0052835407 414.21万 -5.3%
2020-06-09 0.0052633561 0.0058533642 0.005189771 0.0055891078 690.07万 6.19%
2020-06-08 0.004940953 0.0053771517 0.004940953 0.0052426916 581.67万 6.11%
2020-06-07 0.004605787 0.0050073643 0.0045807371 0.0049660788 378.11万 7.82%
2020-06-06 0.0046157499 0.0046950047 0.0045713803 0.0046107202 244.08万 -0.11%
2020-06-05 0.0047476834 0.0047681483 0.0045141536 0.0046326951 342.14万 -2.42%
2020-06-04 0.0048807738 0.0049523334 0.004560524 0.0047711168 440.13万 -2.25%
2020-06-03 0.0050456785 0.0051143867 0.0048102668 0.0048747601 1024.63万 -3.39%
2020-06-02 0.0051374133 0.0054080531 0.0048512349 0.0050508129 886.04万 -1.69%
2020-06-01 0.0060970519 0.0063473508 0.0051343235 0.0051343235 820.53万 -15.79%
2020-05-31 0.0057313168 0.0064538749 0.0055361555 0.0060962441 904.62万 6.37%
2020-05-30 0.0056161221 0.0062423412 0.0054699703 0.0057364183 1152.35万 2.14%
2020-05-29 0.005114406 0.0057771428 0.0049070566 0.0055855216 907.85万 9.21%
2020-05-28 0.0052084776 0.0056380753 0.0047251106 0.0050744101 1075.79万 -2.57%
2020-05-27 0.0057071241 0.0063242538 0.0051902565 0.0052113448 1035.15万 -8.69%
2020-05-26 0.0046239917 0.0075306602 0.0043688044 0.0057810942 3230.98万 25.02%
2020-05-25 0.0037099874 0.005178143 0.0037099874 0.0047454262 1186.78万 27.91%
2020-05-24 0.0034251935 0.0038655203 0.0033719895 0.0037350528 242.72万 9.05%
2020-05-23 0.003287055 0.0041302084 0.0031759061 0.0034678379 659.81万 5.5%
2020-05-22 0.0029783598 0.0036902457 0.0029682299 0.0033316256 306.53万 11.86%
2020-05-21 0.0030286014 0.0032070816 0.0029605248 0.0029605248 124.46万 -2.25%
2020-05-20 0.0027735926 0.0030758103 0.0027545768 0.0030533847 153.42万 10.09%
2020-05-19 0.0029246732 0.0029639439 0.0027064874 0.0027761605 117.98万 -5.08%
2020-05-18 0.0027673778 0.0029480384 0.0027455154 0.002927726 97.54万 5.79%
2020-05-17 0.0027397788 0.0027916842 0.0026531208 0.0027642599 80.48万 0.89%
2020-05-16 0.0027774254 0.0028133678 0.002708907 0.00273321 80.95万 -1.59%
2020-05-15 0.00261269 0.0028402135 0.0025959429 0.0027690211 130.9万 5.98%
2020-05-14 0.0026286954 0.0026739653 0.0025840637 0.0026261547 96.86万 -0.1%
2020-05-13 0.0024957548 0.0026840578 0.0023557695 0.0026339127 159.31万 5.54%
2020-05-12 0.002432718 0.0025821796 0.002359863 0.0025218926 116.97万 3.67%
2020-05-11 0.0027909282 0.0028246227 0.0024094886 0.0024399368 116.07万 -12.58%
2020-05-10 0.0026418366 0.0027980621 0.002635391 0.0027880684 121.83万 5.54%
2020-05-09 0.00264625 0.0026701262 0.0025839132 0.0026371457 106.41万 -0.34%
2020-05-08 0.0027409214 0.002746333 0.0025976504 0.0026512324 117.39万 -3.27%
2020-05-07 0.0026188508 0.0027503394 0.0026102511 0.0027330018 111.16万 4.36%
2020-05-06 0.0024940901 0.0026213532 0.0024771029 0.002619389 120.29万 5.02%
2020-05-05 0.0025499406 0.0026049395 0.0024611831 0.0025047325 102.03万 -1.77%
2020-05-04 0.0025986728 0.0027381945 0.002547958 0.002547958 105.81万 -1.95%
2020-05-03 0.0025922918 0.002616142 0.0025584128 0.0026005454 72.17万 0.32%
2020-05-02 0.0025751861 0.002642139 0.0024958027 0.0025870408 69.68万 0.46%
2020-05-01 0.002594295 0.0027800597 0.0025104041 0.0025742053 114.18万 -0.77%
2020-04-30 0.002621104 0.0026587933 0.0024399382 0.0026224651 100.23万 0.05%
2020-04-29 0.0026450935 0.0027293328 0.0026218422 0.0026218422 63.77万 -0.88%
2020-04-28 0.0025602442 0.0027535438 0.0025329873 0.0026483148 112.09万 3.44%
2020-04-27 0.0025188703 0.0026244352 0.0025056506 0.0025544661 80.95万 1.41%
2020-04-26 0.0024790285 0.0025556449 0.0024482123 0.0025172337 70.52万 1.54%
2020-04-25 0.002532075 0.0025486579 0.0024212584 0.0024858298 49.84万 -1.83%
2020-04-24 0.002390043 0.0025369909 0.0023370708 0.0025291408 200.75万 5.82%
2020-04-23 0.0023144719 0.0024136877 0.0022766076 0.0024033365 199.68万 3.84%
2020-04-22 0.0024432336 0.002446789 0.0023017837 0.0023049065 242.61万 -5.66%
2020-04-21 0.0024503726 0.002522012 0.0024300835 0.0024457757 224.87万 -0.19%
2020-04-20 0.0025045007 0.0025698094 0.0024303327 0.0024475753 74.45万 -2.27%
2020-04-19 0.0023745479 0.0025272928 0.0023639455 0.0025253715 143.35万 6.35%
2020-04-18 0.0024261456 0.0024863884 0.0023383278 0.0023657127 107.47万 -2.49%
2020-04-17 0.002323135 0.0024638338 0.0022555978 0.0024368907 148.97万 4.9%
2020-04-16 0.002406768 0.0024377491 0.0023025605 0.0023212619 70.71万 -3.55%
2020-04-15 0.002369869 0.002434897 0.0023501476 0.0024262852 111.78万 2.38%
2020-04-14 0.0024119598 0.0025991436 0.0023276466 0.0023893279 105.41万 -0.94%
2020-04-13 0.0023669029 0.0024083142 0.0023132502 0.0024083142 41.3万 1.75%
2020-04-12 0.0023525423 0.0024483689 0.002310759 0.0023656397 89.11万 0.56%
2020-04-11 0.0025278649 0.0026201838 0.0023209519 0.0023209519 103.12万 -8.19%
2020-04-10 0.0023728042 0.0026406762 0.0023499223 0.0025292871 143.73万 6.59%
2020-04-09 0.0024074768 0.0024255986 0.0023061083 0.0023567689 71.73万 -2.11%
2020-04-08 0.0023316874 0.0025397134 0.0022793313 0.0023922023 126.71万 2.6%
2020-04-07 0.0021722037 0.0023090225 0.0021190769 0.0023090225 81.04万 6.3%
2020-04-06 0.0022053974 0.0022592562 0.00215323 0.002174398 56.35万 -1.41%
2020-04-05 0.0021527809 0.0022471606 0.0021195332 0.0021971045 48.17万 2.06%
2020-04-04 0.002206936 0.0023067341 0.0020917683 0.0021574987 58.87万 -2.24%
2020-04-03 0.0020581046 0.0022504645 0.0020288628 0.0021953008 90.64万 6.67%
2020-04-02 0.002126934 0.0021609489 0.002063243 0.002063243 130.82万 -2.99%
2020-04-01 0.0020298141 0.002165496 0.0020298141 0.0021232937 94.17万 4.61%
2020-03-31 0.0020001918 0.0020602308 0.001927681 0.0020400024 74.89万 1.99%
2020-03-30 0.0020116466 0.0020169488 0.0019435416 0.0020047885 112.59万 -0.34%
2020-03-29 0.0021869536 0.0022188815 0.0019789007 0.002010327 147.57万 -8.08%
2020-03-28 0.0020698929 0.0022530324 0.0020601216 0.0021904665 86.53万 5.83%
2020-03-27 0.0020998145 0.0021524541 0.0020459979 0.0020693316 47.86万 -1.45%
2020-03-26 0.0019434578 0.0021855781 0.0019417721 0.002099556 87.64万 8.03%
2020-03-25 0.0018821166 0.0019610318 0.0018821166 0.0019610318 103.13万 4.19%
2020-03-24 0.0019191223 0.001985006 0.0018263206 0.0019149042 83.78万 -0.22%
2020-03-23 0.0020365694 0.0021207755 0.0018916536 0.0019021599 77.52万 -6.6%
2020-03-22 0.0021182133 0.0021655118 0.0018482667 0.002027497 84.05万 -4.28%
2020-03-21 0.0019574827 0.0023612349 0.0019486088 0.0021290944 195.78万 8.77%
2020-03-20 0.0016941637 0.001965761 0.0016535237 0.001951453 95.35万 15.19%
2020-03-19 0.0016897182 0.0017705268 0.0015902386 0.0016962403 82.42万 0.39%
2020-03-18 0.001651668 0.0018248309 0.0015760983 0.0017140127 97.51万 3.77%
2020-03-17 0.0019056497 0.0020353081 0.0014202453 0.0016676493 74.67万 -12.49%
2020-03-16 0.0020471626 0.0021305108 0.0017389573 0.0019098274 74.2万 -6.71%
2020-03-15 0.0016020081 0.0022690553 0.0015280204 0.0020286281 116.45万 26.63%
2020-03-14 0.0023078403 0.0024254498 0.0010842565 0.0016408303 150.93万 -28.9%
2020-03-13 0.0035091263 0.0035558321 0.0021366157 0.0023003412 80.67万 -34.45%
2020-03-12 0.0035060199 0.0036861878 0.0034688908 0.0034778649 65.17万 -0.8%
2020-03-11 0.0034509735 0.003795151 0.0034509735 0.0034863313 131.07万 1.02%
2020-03-10 0.0037425746 0.0037635228 0.0033635529 0.0034645886 139.64万 -7.43%
2020-03-09 0.0042590814 0.0042886639 0.0037133793 0.0037253002 76.31万 -12.53%
2020-03-08 0.0044205267 0.004804119 0.0041591628 0.0042591941 63.05万 -3.65%
2020-03-07 0.0043239276 0.0050612509 0.0042130747 0.0045057446 242.66万 4.2%
2020-03-06 0.0040123132 0.0043277242 0.0039092671 0.0043277242 123.94万 7.86%
2020-03-05 0.0040831374 0.0041389934 0.0039965134 0.0040035024 65.21万 -1.95%
2020-03-04 0.0041494989 0.0043022765 0.004044663 0.0040868051 80.27万 -1.51%
2020-03-03 0.0040386364 0.0041496305 0.0039451656 0.0041383381 60.78万 2.47%
2020-03-02 0.0041131692 0.0041178692 0.0039611628 0.0040387869 39.18万 -1.81%
2020-03-01 0.0041287832 0.0041916638 0.0039960003 0.0041076672 52.21万 -0.51%
2020-02-29 0.0043928246 0.0045384779 0.0040262864 0.0041194566 82.61万 -6.22%
2020-02-28 0.0041738997 0.0043740111 0.0040784023 0.0043627563 95.22万 4.52%
2020-02-27 0.0048426845 0.0048486967 0.0042099495 0.0042099495 90.42万 -13.07%
2020-02-26 0.0052447227 0.0052756174 0.0048484213 0.0048484213 104.18万 -7.56%
2020-02-25 0.0051098629 0.0053267329 0.0049651466 0.0052240662 107.84万 2.23%
2020-02-24 0.0049828956 0.0052147872 0.0048990943 0.0050995003 121.27万 2.34%
2020-02-23 0.0052091821 0.0052443466 0.0049547693 0.0049860538 78.21万 -4.28%
2020-02-22 0.0049236086 0.0053409912 0.0048089214 0.0052195463 122.18万 6.01%
2020-02-21 0.0055122851 0.005575181 0.0048461555 0.0049251924 103.73万 -10.65%
2020-02-20 0.0054288589 0.0059025421 0.0054027101 0.0055124098 908.23万 1.54%
2020-02-19 0.0049666918 0.0054887535 0.004958199 0.005443729 1995.7万 9.6%
2020-02-18 0.0055795926 0.0055795926 0.0048275436 0.0049541413 628.95万 -11.21%
2020-02-17 0.0059762164 0.0059762164 0.0055673423 0.0055799174 1274.04万 -6.63%
2020-02-16 0.0062966277 0.0063915812 0.0058745288 0.0059694893 1450.4万 -5.2%
2020-02-15 0.0059851067 0.0063538814 0.0058824958 0.0062923677 1042.13万 5.13%
2020-02-14 0.0063499622 0.0064893538 0.0059363832 0.0060062389 459.63万 -5.41%
2020-02-13 0.0060140443 0.0072603511 0.0060140443 0.006340557 982.42万 5.43%
2020-02-12 0.0052179412 0.0061291598 0.0051704771 0.0060118278 246.59万 15.21%
2020-02-11 0.0052796354 0.0053841611 0.005163143 0.005214151 79.59万 -1.24%
2020-02-10 0.0052780142 0.0053951549 0.0052192291 0.0052564656 75.39万 -0.41%
2020-02-09 0.0052777848 0.0053033902 0.0050163229 0.0052788772 82.84万 0.02%
2020-02-08 0.0053503343 0.0054147045 0.0051772596 0.0052928863 90.68万 -1.07%
2020-02-07 0.0046211107 0.0055858473 0.004603493 0.0053487857 159.27万 15.75%
2020-02-06 0.0042713012 0.0051426087 0.004251346 0.0046276242 151.95万 8.34%
2020-02-05 0.0041684776 0.0042797863 0.0041670914 0.0042757915 48.5万 2.57%
2020-02-04 0.0042229227 0.0042551783 0.0040982696 0.0041547496 52.35万 -1.61%
2020-02-03 0.0042051547 0.0042354813 0.0040777121 0.0042135516 43.95万 0.2%
2020-02-02 0.0041941528 0.0042623459 0.0040581226 0.004201157 51.61万 0.17%
2020-02-01 0.0041245337 0.0043939849 0.0040149777 0.0042004475 61.21万 1.84%
2020-01-31 0.0039983445 0.0041393266 0.0039431313 0.0041209882 45.25万 3.07%
2020-01-30 0.0039997121 0.0041074221 0.0039155304 0.0040091675 61.52万 0.24%
2020-01-29 0.0039914864 0.00404862 0.0039352895 0.0040023708 39.02万 0.27%
2020-01-28 0.0039520465 0.0040030958 0.003892948 0.003986873 46.39万 0.88%
2020-01-27 0.0038592579 0.0039629929 0.0038359273 0.0039508675 54.22万 2.37%
2020-01-26 0.0039834385 0.0039896789 0.0038313421 0.0038449149 52.65万 -3.48%
2020-01-25 0.0039781786 0.0041732998 0.0038539965 0.0039867804 114.19万 0.22%
2020-01-24 0.0040851378 0.0041254255 0.0039350324 0.0039745049 43.05万 -2.71%
2020-01-23 0.0041790437 0.0043316006 0.0040488346 0.0040874118 49.26万 -2.19%
2020-01-22 0.0040310988 0.0047165108 0.0039775424 0.0041784277 94.68万 3.65%
2020-01-21 0.0039883632 0.0040868579 0.0039437331 0.0040250849 23.29万 0.92%
2020-01-20 0.0042039039 0.0042587974 0.0039443511 0.0039812545 27万 -5.3%
2020-01-19 0.0042735307 0.0043622919 0.0041127898 0.0041575575 32.27万 -2.71%
2020-01-18 0.0044239015 0.0045057149 0.0042285146 0.0042774504 35.03万 -3.31%
2020-01-17 0.0038602022 0.0045831686 0.0038602022 0.0043745353 92.19万 13.32%
2020-01-16 0.0037597311 0.0039592575 0.0036306389 0.0038810751 41.69万 3.23%
2020-01-15 0.0036479216 0.0039232039 0.0035262 0.0037467311 90.65万 2.71%
2020-01-14 0.0036413473 0.0039497677 0.0035709496 0.003649946 66.07万 0.24%
2020-01-13 0.0036561284 0.0037676452 0.0036077012 0.0036399717 25.23万 -0.44%
2020-01-12 0.0036209895 0.0036973941 0.0035461073 0.0036680045 26.55万 1.3%
2020-01-11 0.003513135 0.0036232688 0.003459483 0.0036197532 25.03万 3.03%
2020-01-10 0.0036485395 0.0036579134 0.0034978374 0.0035082826 20.33万 -3.84%
2020-01-09 0.0037028721 0.0039038347 0.0036206732 0.0036517461 26.34万 -1.38%
2020-01-08 0.0036000932 0.0038166223 0.0035890842 0.0036908512 22.97万 2.52%
2020-01-07 0.0035498902 0.0036758993 0.0035163095 0.0035927863 27.89万 1.21%
2020-01-06 0.003428955 0.0036121962 0.0033904986 0.0035783074 27万 4.36%
2020-01-05 0.003392749 0.0034488579 0.0033424766 0.0034325905 16.02万 1.17%
2020-01-04 0.0033896942 0.0033963028 0.0032427851 0.0033963028 21.7万 0.19%
2020-01-03 0.0033957789 0.0034388056 0.0033433861 0.0033840669 27.01万 -0.34%
2020-01-02 0.0033995444 0.0034215978 0.0033204611 0.0033945176 15.33万 -0.15%
2020-01-01 0.0034837415 0.0035045402 0.0033906396 0.0033946903 14.09万 -2.56%

回顶部