act币今日最新价格 实时

$ 0.00326367 涨幅：+4.98%
更新时间：2024-07-07 23:50:13

24H最高/最低价格

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

2021年最高价格/最低价格

H：¥15.16 / $2.09 (2021-11-04)
L：¥0.04 / $0.01 (2021-01-05)

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
2021-12-30 0.4947 0.5679 0.4724 0.4936 89.46万 -0.22%
2021-12-29 0.6311 0.6727 0.4885 0.4949 107.27万 -21.58%
2021-12-28 0.5615 0.6905 0.5201 0.6311 142.02万 12.4%
2021-12-27 0.5741 0.5742 0.5614 0.5615 15.14万 -2.19%
2021-12-26 0.559 0.577 0.5526 0.5741 46.31万 2.7%
2021-12-25 0.4041 0.6261 0.3951 0.559 241.22万 38.33%
2021-12-24 0.3367 0.5217 0.2995 0.4041 145.43万 20.02%
2021-12-23 0.3884 0.4201 0.3345 0.3365 133.69万 -13.36%
2021-12-22 0.3234 0.4031 0.3098 0.3884 70.25万 20.1%
2021-12-21 0.1562 0.3379 0.1562 0.3234 601.99万 107.04%
2021-12-20 0.7454 0.8963 0.1312 0.1562 1010.41万 -79.04%
2021-12-19 0.8172 0.8173 0.7447 0.7454 17.23万 -8.79%
2021-12-18 0.8358 0.8748 0.8154 0.8172 37.84万 -2.23%
2021-12-17 0.7729 0.9044 0.7247 0.8358 90.25万 8.14%
2021-12-16 0.6051 0.8016 0.6047 0.7729 225.52万 27.73%
2021-12-15 0.5387 0.6058 0.52 0.6051 55.96万 12.33%
2021-12-14 0.5298 0.5387 0.5216 0.5387 14.99万 1.68%
2021-12-13 0.5042 0.5308 0.5036 0.5297 15.99万 5.06%
2021-12-12 0.4724 0.5044 0.4666 0.5042 21.08万 6.73%
2021-12-11 0.4368 0.4752 0.4303 0.4726 20.66万 8.2%
2021-12-10 0.3584 0.4548 0.3572 0.4368 62.98万 21.88%
2021-12-09 0.3526 0.3615 0.3491 0.3584 7.05万 1.64%
2021-12-08 0.3443 0.353 0.3428 0.3526 10.57万 2.41%
2021-12-07 0.3466 0.3481 0.3382 0.3443 3.84万 -0.66%
2021-12-06 0.3504 0.3515 0.3447 0.3466 5.31万 -1.08%
2021-12-05 0.3508 0.3632 0.3484 0.3504 8.46万 -0.11%
2021-12-04 0.3788 0.4232 0.3487 0.3508 44.6万 -7.39%
2021-12-03 0.3175 0.3809 0.3165 0.3787 30.81万 19.28%
2021-12-02 0.3576 0.3596 0.3029 0.3175 27.85万 -11.21%
2021-12-01 0.3909 0.3929 0.3528 0.3576 33.88万 -8.52%
2021-11-30 0.5841 0.8935 0.2824 0.3905 438.27万 -33.15%
2021-11-29 0.5844 0.6048 0.5818 0.5841 17.48万 -0.05%
2021-11-28 0.6036 0.6091 0.5825 0.5844 12.69万 -3.18%
2021-11-27 0.5837 0.6171 0.5837 0.6036 13.18万 3.41%
2021-11-26 0.5683 0.5837 0.5613 0.5837 10.97万 2.71%
2021-11-25 0.5579 0.5722 0.5495 0.5681 11.91万 1.83%
2021-11-24 0.5457 0.5896 0.5027 0.5579 47.33万 2.24%
2021-11-23 0.5103 0.5488 0.497 0.5457 29.02万 6.94%
2021-11-22 0.559 0.6226 0.4953 0.5103 375.86万 -8.71%
2021-11-21 0.5655 0.5656 0.5576 0.5592 7.32万 -1.11%
2021-11-20 0.5921 0.5951 0.5653 0.5659 9.4万 -4.42%
2021-11-19 0.5853 0.5944 0.5795 0.593 6.56万 1.32%
2021-11-18 0.8675 1.1445 0.5079 0.5853 608.23万 -32.53%
2021-11-17 0.681 0.9063 0.6749 0.8662 66.27万 27.2%
2021-11-16 0.8605 0.8619 0.6647 0.681 128.43万 -20.86%
2021-11-15 0.8536 1.0592 0.7529 0.8605 194.44万 0.81%
2021-11-14 0.9384 1.3344 0.5478 1.0704 752.85万 14.07%
2021-11-13 0.9303 0.9411 0.927 0.9386 11.44万 0.89%
2021-11-12 0.7761 0.9333 0.7731 0.9302 60.48万 19.86%
2021-11-11 0.8987 0.9041 0.7738 0.7761 69.58万 -13.64%
2021-11-10 0.9047 0.913 0.8962 0.8982 18.64万 -0.72%
2021-11-09 1.1812 1.1835 0.8933 0.9047 110.27万 -23.41%
2021-11-08 1.1256 1.2562 1.103 1.1835 87.89万 5.14%
2021-11-07 1.3228 1.324 1.0968 1.1277 77.4万 -14.75%
2021-11-06 1.418 1.4436 1.295 1.324 65.49万 -6.63%
2021-11-05 1.7912 1.7931 1.4151 1.4169 155.16万 -20.9%
2021-11-04 1.6788 2.0863 1.3674 1.7894 238.12万 6.59%
2021-11-03 1.2555 1.9277 1.0666 1.6788 597.76万 33.72%
2021-11-02 1.1907 1.3206 1.1814 1.2555 135.02万 5.44%
2021-11-01 1.6531 1.6562 1.1172 1.1907 288.49万 -27.97%
2021-10-31 1.5141 1.6924 1.0159 1.6531 604.92万 9.18%
2021-10-30 1.5916 1.6152 1.5075 1.5168 35.44万 -4.7%
2021-10-29 1.6835 1.7889 1.5185 1.5914 274.57万 -5.47%
2021-10-28 1.4729 1.8078 1.4701 1.6835 232.64万 14.3%
2021-10-27 0.06823 0.068957 0.066776 0.068231 5779.54万 --
2021-10-26 0.065908 0.069118 0.064742 0.068457 6826.01万 3.87%
2021-10-25 0.068048 0.068489 0.06559 0.065899 4870.77万 -3.16%
2021-10-24 0.067218 0.068583 0.066284 0.068117 5333.1万 1.34%
2021-10-23 1.0255 1.0361 0.7988 1.0339 150.86万 0.82%
2021-10-22 0.8503 1.0327 0.8349 1.0255 70.11万 20.6%
2021-10-21 0.6923 0.8636 0.6887 0.8506 69.09万 22.87%
2021-10-20 0.6888 0.6943 0.6862 0.6924 31.47万 0.52%
2021-10-19 0.068052 0.070807 0.064397 0.06602 1.2亿 -2.99%
2021-10-18 0.658 0.713 0.658 0.713 97.86万 8.36%
2021-10-17 0.6603 0.6607 0.6574 0.6592 6.12万 -0.17%
2021-10-16 0.5932 0.662 0.5675 0.6602 71万 11.29%
2021-10-15 0.5937 0.5937 0.5931 0.4965 42.95万 -16.37%
2021-10-14 0.5299 0.6186 0.5282 0.5934 27.75万 11.98%
2021-10-13 0.5296 0.5345 0.5277 0.5303 4.62万 0.13%
2021-10-12 0.5065 0.5296 0.5031 0.5294 40.38万 4.52%
2021-10-11 0.4165 0.4791 0.3986 0.4764 57.2万 14.38%
2021-10-10 0.4165 0.4171 0.4165 0.4171 10.08万 0.14%
2021-10-09 0.4128 0.4214 0.4128 0.417 10.08万 1.02%
2021-10-08 0.4128 0.4128 0.4128 0.4128 3.05万 --
2021-10-07 0.2971 0.2971 0.2971 0 0 -100%
2021-10-06 0.062191 0.065663 0.059841 0.062944 8438.31万 1.21%
2021-10-05 0.063039 0.065823 0.059265 0.062202 8843万 -1.33%
2021-10-04 0.066248 0.068021 0.06062 0.062765 7728.99万 -5.26%
2021-10-03 0.2971 0.2971 0.2971 0 0 -100%
2021-10-02 0.2982 0.2982 0.2964 0.2971 9.56万 -0.37%
2021-10-01 0.2983 0.2988 0.2979 0.2982 9.57万 -0.03%
2021-09-30 0.2638 0.2638 0.2638 0 0 -100%
2021-09-29 0.2638 0.2638 0.2638 0 0 -100%
2021-09-28 0.069756 0.071488 0.061899 0.06318 2.7亿 -9.43%
2021-09-27 0.2642 0.2644 0.2638 0.2638 39.53万 -0.15%
2021-09-26 0.193 0.193 0.193 0.193 10.57万 --
2021-09-25 0.194 0.1952 0.1928 0.193 10.57万 -0.52%
2021-09-24 0.1624 0.1624 0.1624 0.1624 4.21万 --
2021-09-23 0.1775 0.1776 0.1624 0.1624 4.21万 -8.51%
2021-09-22 0.1907 0.1908 0.1775 0.1775 5.31万 -6.92%
2021-09-21 0.3092 0.3092 0.3092 0 0 -100%
2021-09-20 0.3092 0.3092 0.3092 0 0 -100%
2021-09-19 0.3092 0.3092 0.3092 0 0 -100%
2021-09-18 0.2874 0.3094 0.2874 0.3092 11.65万 7.59%
2021-09-17 0.3323 0.3323 0.2866 0.2874 7.59万 -13.51%
2021-09-16 0.3702 0.3702 0.3323 0.3323 7.55万 -10.24%
2021-09-15 0.3737 0.3739 0.3699 0.3702 166.84万 -0.94%
2021-09-14 0.4071 0.4243 0.3285 0.3737 168.8万 -8.2%
2021-09-13 0.4917 0.4917 0.4917 0.4917 61.65万 --
2021-09-12 0.4746 0.5311 0.4746 0.4917 61.65万 3.6%
2021-09-11 0.4456 0.4754 0.3897 0.4746 26.23万 6.51%
2021-09-10 0.4919 0.5159 0.4359 0.4455 14.8万 -9.43%
2021-09-09 0.5439 0.5568 0.4917 0.4919 26.45万 -9.56%
2021-09-08 0.5523 0.5811 0.5168 0.5439 23.06万 -1.52%
2021-09-07 0.081907 0.084984 0.076352 0.079526 1.7亿 -2.91%
2021-09-06 0.077906 0.090714 0.077252 0.08186 3.6亿 5.08%
2021-09-05 0.074421 0.079132 0.072177 0.078666 1.3亿 5.7%
2021-09-04 0.073695 0.078062 0.072689 0.074443 1.1亿 1.01%
2021-09-03 0.075721 0.078649 0.072611 0.073794 1.2亿 -2.54%
2021-09-02 0.072564 0.076356 0.069509 0.07591 1.1亿 4.61%
2021-09-01 0.077341 0.079148 0.071413 0.072346 1.1亿 -6.46%
2021-08-31 0.078118 0.083823 0.074524 0.077164 1.4亿 -1.22%
2021-08-30 0.080556 0.083192 0.075758 0.078431 1.2亿 -2.64%
2021-08-29 0.083474 0.087816 0.079745 0.080479 1.9亿 -3.59%
2021-08-28 0.070961 0.090043 0.067735 0.083799 5.2亿 18.09%
2021-08-27 0.075222 0.075696 0.069021 0.070974 1.1亿 -5.65%
2021-08-26 0.075217 0.076548 0.069846 0.074967 1.3亿 -0.33%
2021-08-25 0.078368 0.082012 0.074012 0.074989 1.1亿 -4.31%
2021-08-24 0.078235 0.081637 0.075321 0.078515 1.3亿 0.36%
2021-08-23 0.080038 0.082969 0.076111 0.078154 1.3亿 -2.35%
2021-08-22 0.084025 0.084544 0.078968 0.080045 1.6亿 -4.74%
2021-08-21 0.080127 0.085753 0.078453 0.084094 2.0亿 4.95%
2021-08-20 0.078929 0.085 0.07337 0.080151 2.7亿 1.55%
2021-08-19 0.082443 0.08581 0.071718 0.078601 2.7亿 -4.66%
2021-08-18 0.090811 0.096026 0.08195 0.082437 3.2亿 -9.22%
2021-08-17 0.083352 0.1015 0.0812 0.090837 5.7亿 8.98%
2021-08-16 0.093929 0.095093 0.082404 0.083304 2.6亿 -11.31%
2021-08-15 0.1021 0.1038 0.089751 0.093668 4.6亿 -8.26%
2021-08-14 0.1087 0.1349 0.1007 0.1033 24.4亿 -4.97%
2021-08-13 0.088224 0.1488 0.080225 0.1104 53.1亿 25.14%
2021-08-12 0.033446 0.1223 0.033396 0.088616 44.2亿 164.95%
2021-08-11 0.028761 0.034089 0.027742 0.033446 3.3亿 16.29%
2021-08-10 0.023472 0.03053 0.021903 0.029072 1.3亿 23.86%
2021-08-09 0.024141 0.024478 0.022942 0.023481 8547.38万 -2.73%
2021-08-08 0.024402 0.024771 0.023355 0.024269 1.0亿 -0.55%
2021-08-07 0.022261 0.024679 0.022105 0.024343 1.0亿 9.35%
2021-08-06 0.021717 0.022775 0.021192 0.022128 1.7亿 1.89%
2021-08-05 0.020882 0.021949 0.01959 0.021698 7734.77万 3.91%
2021-08-04 0.020382 0.021105 0.019701 0.020804 5613.16万 2.07%
2021-08-03 0.020328 0.020604 0.01923 0.020223 5006.26万 -0.52%
2021-08-02 0.019821 0.021186 0.019665 0.020459 6312.86万 3.22%
2021-08-01 0.019407 0.020466 0.019081 0.019911 5927.49万 2.6%
2021-07-31 0.019388 0.019945 0.018934 0.019325 3522.3万 -0.32%
2021-07-30 0.019211 0.019695 0.018777 0.019445 3520.39万 1.22%
2021-07-29 0.019084 0.019582 0.018545 0.019121 3646.28万 0.19%
2021-07-28 0.021216 0.021594 0.018456 0.01921 4746.27万 -9.46%
2021-07-27 0.019555 0.021645 0.019136 0.021359 2856.88万 9.23%
2021-07-26 0.019235 0.020507 0.01885 0.019536 2283.78万 1.56%
2021-07-25 0.019182 0.020421 0.018484 0.019231 2389.38万 0.26%
2021-07-24 0.019435 0.019992 0.018743 0.019224 2580.67万 -1.09%
2021-07-23 0.019436 0.020372 0.018576 0.019425 2964.97万 -0.06%
2021-07-22 0.016807 0.020905 0.016133 0.019489 4139万 15.96%
2021-07-21 0.017947 0.018497 0.015826 0.016896 2127.58万 -5.86%
2021-07-20 0.019328 0.020113 0.01793 0.017945 2158.99万 -7.16%
2021-07-19 0.021152 0.021684 0.018878 0.019316 4205.07万 -8.68%
2021-07-18 0.018853 0.021898 0.018034 0.021341 5673.37万 13.2%
2021-07-17 0.017648 0.019011 0.016805 0.018994 2481.99万 7.63%
2021-07-16 0.018719 0.018851 0.017111 0.017601 1737.34万 -5.97%
2021-07-15 0.018795 0.019162 0.016788 0.018717 1922.67万 -0.42%
2021-07-14 0.018855 0.019743 0.017906 0.018796 2089.48万 -0.31%
2021-07-13 0.019396 0.020342 0.018619 0.018852 2137.51万 -2.8%
2021-07-12 0.018882 0.019876 0.017799 0.019509 2578.82万 3.32%
2021-07-11 0.019507 0.020174 0.018471 0.018959 2834.1万 -2.81%
2021-07-10 0.018025 0.020081 0.016721 0.019489 2968.23万 8.12%
2021-07-09 0.019205 0.020327 0.017171 0.018029 2123.05万 -6.12%
2021-07-08 0.019632 0.020432 0.018703 0.019329 2405.85万 -1.54%
2021-07-07 0.019511 0.020686 0.018922 0.019671 2442.36万 0.82%
2021-07-06 0.021008 0.021588 0.018988 0.019217 2780.75万 -8.53%
2021-07-05 0.021362 0.022914 0.020309 0.021075 4847.87万 -1.34%
2021-07-04 0.019268 0.022042 0.018955 0.021339 6792.97万 10.75%
2021-07-03 0.018666 0.019984 0.017721 0.019214 3095.55万 2.94%
2021-07-02 0.018738 0.019511 0.017617 0.018625 2290.77万 -0.6%
2021-07-01 0.020374 0.020593 0.018267 0.018725 2974.93万 -8.09%
2021-06-30 0.021965 0.022073 0.019733 0.020349 7837.53万 -7.36%
2021-06-29 0.015363 0.022727 0.015011 0.022009 6614.83万 43.26%
2021-06-28 0.014777 0.016219 0.014186 0.015102 2124.19万 2.2%
2021-06-27 0.01527 0.015753 0.013568 0.014755 2084.43万 -3.37%
2021-06-26 0.016333 0.017038 0.014834 0.015192 1756.05万 -6.99%
2021-06-25 0.015653 0.016731 0.014863 0.01608 1870.08万 2.73%
2021-06-24 0.014438 0.01685 0.01437 0.015659 2180.74万 8.46%
2021-06-23 0.017652 0.018049 0.01298 0.014549 2799.73万 -17.58%
2021-06-22 0.020055 0.020979 0.017438 0.017652 1954.93万 -11.98%
2021-06-21 0.021284 0.021671 0.019032 0.020057 1978.07万 -5.76%
2021-06-20 0.020988 0.021664 0.019918 0.021044 2186.96万 0.27%
2021-06-19 0.022826 0.02313 0.020757 0.021015 2213.73万 -7.93%
2021-06-18 0.022512 0.023462 0.021862 0.022982 2661.43万 2.09%
2021-06-17 0.02379 0.024544 0.02215 0.022374 3128.28万 -5.95%
2021-06-16 0.023902 0.026107 0.023183 0.023783 9345.32万 -0.5%
2021-06-15 0.02212 0.024678 0.021843 0.024054 3685.9万 8.74%
2021-06-14 0.022134 0.023348 0.02139 0.022023 3005.83万 -0.5%
2021-06-13 0.023773 0.024057 0.021174 0.022038 2982.84万 -7.3%
2021-06-12 0.026362 0.026517 0.023478 0.023766 3596.06万 -9.85%
2021-06-11 0.025862 0.0286 0.025843 0.02642 6617.25万 2.16%
2021-06-10 0.022113 0.026596 0.02175 0.025882 4201.99万 17.04%
2021-06-09 0.026883 0.026956 0.020893 0.022014 3351.28万 -18.11%
2021-06-08 0.026052 0.02843 0.025518 0.026828 4918.98万 2.98%
2021-06-07 0.026336 0.026937 0.024974 0.026108 2639.09万 -0.87%
2021-06-06 0.025962 0.028273 0.024649 0.026498 3470.71万 2.06%
2021-06-05 0.027365 0.029159 0.02456 0.0261 3818.35万 -4.62%
2021-06-04 0.027384 0.029228 0.026063 0.027511 3987.62万 0.46%
2021-06-03 0.025954 0.028603 0.025186 0.027715 4303.16万 6.79%
2021-06-02 0.027236 0.028193 0.02543 0.025947 3412.2万 -4.73%
2021-06-01 0.0264 0.027966 0.024772 0.027187 3434.87万 2.98%
2021-05-31 0.026623 0.02861 0.024799 0.026262 3779.11万 -1.36%
2021-05-30 0.029892 0.030157 0.026447 0.02664 3300.75万 -10.88%
2021-05-29 0.03325 0.03349 0.027782 0.029908 4439.05万 -10.05%
2021-05-28 0.034976 0.036453 0.030868 0.033296 6504.64万 -4.8%
2021-05-27 0.033541 0.037473 0.031966 0.035142 5028.7万 4.77%
2021-05-26 0.034077 0.037475 0.03178 0.033575 6799.55万 -1.47%
2021-05-25 0.02787 0.036722 0.025002 0.03444 9165.67万 23.57%
2021-05-24 0.032009 0.034878 0.026132 0.027703 5798.98万 -13.45%
2021-05-23 0.031735 0.034527 0.02892 0.031902 5741.01万 0.53%
2021-05-22 0.033701 0.039524 0.031103 0.031586 8997万 -6.28%
2021-05-21 0.028193 0.036308 0.026065 0.033812 1.0亿 19.93%
2021-05-20 0.039709 0.042352 0.020679 0.028233 6854.6万 -28.9%
2021-05-19 0.041719 0.043387 0.038368 0.039603 6512.56万 -5.07%
2021-05-18 0.045028 0.046766 0.040795 0.041719 6900.1万 -7.35%
2021-05-17 0.045346 0.048791 0.041874 0.04511 7008.92万 -0.52%
2021-05-16 0.047091 0.04739 0.04315 0.045433 5397.62万 -3.52%
2021-05-15 0.044128 0.048048 0.039777 0.047078 7208.3万 6.69%
2021-05-14 0.048439 0.050002 0.041317 0.04419 6690.19万 -8.77%
2021-05-13 0.049544 0.053474 0.047908 0.048587 6200.51万 -1.93%
2021-05-12 0.053562 0.055757 0.046512 0.04947 9290.21万 -7.64%
2021-05-11 0.050902 0.057348 0.049326 0.05435 8218.73万 6.77%
2021-05-10 0.051337 0.05524 0.049151 0.05091 6531.52万 -0.83%
2021-05-09 0.056062 0.057585 0.051192 0.051836 7794.26万 -7.54%
2021-05-08 0.054311 0.056316 0.050514 0.05622 1.0亿 3.51%
2021-05-07 0.058465 0.058753 0.053887 0.054634 9285.08万 -6.55%
2021-05-06 0.05424 0.058949 0.052966 0.058275 1.1亿 7.44%
2021-05-05 0.062793 0.06531 0.053202 0.054205 1.1亿 -13.68%
2021-05-04 0.065125 0.068297 0.061946 0.06294 1.2亿 -3.36%
2021-05-03 0.066028 0.068795 0.060786 0.065291 1.3亿 -1.12%
2021-05-02 0.072621 0.081366 0.065501 0.065934 2.7亿 -9.21%
2021-05-01 0.050932 0.083564 0.049086 0.072926 9.3亿 43.18%
2021-04-30 0.048281 0.053613 0.048057 0.050921 2.6亿 5.47%
2021-04-29 0.045587 0.052477 0.04441 0.048137 2.7亿 5.59%
2021-04-28 0.041524 0.047429 0.040093 0.045452 2.0亿 9.46%
2021-04-27 0.036686 0.041704 0.032175 0.041598 1.5亿 13.39%
2021-04-26 0.037484 0.037502 0.034368 0.036757 7436.51万 -1.94%
2021-04-25 0.034336 0.040361 0.033645 0.037381 1.4亿 8.87%
2021-04-24 0.042487 0.042611 0.031877 0.034257 1.3亿 -19.37%
2021-04-23 0.044267 0.044323 0.0398 0.042608 1.5亿 -3.75%
2021-04-22 0.042072 0.04539 0.041536 0.04421 1.7亿 5.08%
2021-04-21 0.041399 0.04559 0.039374 0.042121 1.8亿 1.74%
2021-04-20 0.042055 0.047133 0.041321 0.041397 1.7亿 -1.56%
2021-04-19 0.049359 0.050792 0.039888 0.042333 1.7亿 -14.23%
2021-04-18 0.050257 0.052536 0.04884 0.049327 1.5亿 -1.85%
2021-04-17 0.050318 0.053907 0.047345 0.050247 1.6亿 -0.14%
2021-04-16 0.046941 0.051129 0.046643 0.050317 1.4亿 7.19%
2021-04-15 0.048382 0.049929 0.046316 0.046921 1.3亿 -3.02%
2021-04-14 0.04935 0.049641 0.045759 0.048306 1.2亿 -2.12%
2021-04-13 0.051117 0.051399 0.048813 0.049347 1.2亿 -3.46%
2021-04-12 0.049974 0.051149 0.048615 0.051149 1.1亿 2.35%
2021-04-11 0.052088 0.054734 0.049902 0.049996 1.6亿 -4.02%
2021-04-10 0.04911 0.054766 0.047745 0.052271 1.7亿 6.44%
2021-04-09 0.047767 0.049734 0.043907 0.049122 1.7亿 2.84%
2021-04-08 0.04985 0.053982 0.044136 0.047803 2.3亿 -4.11%
2021-04-07 0.052354 0.054047 0.049184 0.049891 2.0亿 -4.7%
2021-04-06 0.051372 0.052715 0.048563 0.052503 1.9亿 2.2%
2021-04-05 0.049426 0.056797 0.048865 0.051722 3.2亿 4.65%
2021-04-04 0.052563 0.052816 0.049107 0.049418 1.8亿 -5.98%
2021-04-03 0.048974 0.053333 0.047077 0.052727 2.3亿 7.66%
2021-04-02 0.046446 0.04974 0.043524 0.049157 2.4亿 5.84%
2021-04-01 0.045051 0.049592 0.043895 0.046472 1.9亿 3.15%
2021-03-31 0.04256 0.047557 0.041322 0.044985 1.5亿 5.7%
2021-03-30 0.04248 0.043598 0.040195 0.042461 1.1亿 -0.04%
2021-03-29 0.039302 0.043076 0.03928 0.042438 1.3亿 7.98%
2021-03-28 0.039735 0.041024 0.038391 0.039333 1.1亿 -1.01%
2021-03-27 0.035971 0.040374 0.035563 0.039829 1.2亿 10.73%
2021-03-26 0.041429 0.041533 0.035712 0.035892 1.4亿 -13.37%
2021-03-25 0.039467 0.042471 0.0378 0.041399 1.4亿 4.9%
2021-03-24 0.043007 0.043775 0.037598 0.039469 1.7亿 -8.23%
2021-03-23 0.043009 0.044715 0.041754 0.043112 1.7亿 0.24%
2021-03-22 0.04706 0.047377 0.042028 0.04316 1.7亿 -8.29%
2021-03-21 0.04901 0.049245 0.045644 0.047175 2.3亿 -3.74%
2021-03-20 0.046338 0.050564 0.043779 0.049017 2.2亿 5.78%
2021-03-19 0.041041 0.049221 0.040379 0.046353 2.8亿 12.94%
2021-03-18 0.042776 0.044355 0.03999 0.040824 1.9亿 -4.56%
2021-03-17 0.045945 0.047677 0.041524 0.042854 2.5亿 -6.73%
2021-03-16 0.050019 0.055101 0.044566 0.045927 2.9亿 -8.18%
2021-03-15 0.04011 0.056449 0.040066 0.049811 4.1亿 24.19%
2021-03-14 0.037321 0.041971 0.033226 0.040138 1.9亿 7.55%
2021-03-13 0.036176 0.042499 0.034189 0.037451 1.6亿 3.52%
2021-03-12 0.040748 0.040849 0.033773 0.036039 1.7亿 -11.56%
2021-03-11 0.030529 0.043828 0.030346 0.040825 3.0亿 33.73%
2021-03-10 0.028869 0.031767 0.02787 0.030572 1.2亿 5.9%
2021-03-09 0.027212 0.029858 0.026303 0.028909 1.2亿 6.24%
2021-03-08 0.026906 0.028319 0.026585 0.027114 8981.26万 0.77%
2021-03-07 0.027693 0.028962 0.026625 0.02676 5926.64万 -3.37%
2021-03-06 0.028143 0.028731 0.025521 0.027497 5748.24万 -2.3%
2021-03-05 0.028668 0.032005 0.027313 0.027897 7873.64万 -2.69%
2021-03-04 0.024344 0.030046 0.023445 0.028545 1.0亿 17.26%
2021-03-03 0.024967 0.02874 0.024239 0.024437 7743.02万 -2.12%
2021-03-02 0.019838 0.026372 0.019285 0.024987 7941.62万 25.96%
2021-03-01 0.022377 0.025654 0.019232 0.019884 5229.83万 -11.14%
2021-02-28 0.021264 0.023348 0.019472 0.022378 6200.6万 5.24%
2021-02-27 0.022809 0.023794 0.019233 0.021322 4253.35万 -6.52%
2021-02-26 0.022154 0.023518 0.02099 0.023121 4201.36万 4.36%
2021-02-25 0.02178 0.023879 0.019434 0.022026 4576.43万 1.13%
2021-02-24 0.024199 0.026908 0.019245 0.021714 6457.5万 -10.27%
2021-02-23 0.026758 0.031681 0.020412 0.024221 8177.06万 -9.48%
2021-02-22 0.025443 0.02733 0.024373 0.026857 5317.38万 5.56%
2021-02-21 0.024722 0.028027 0.024003 0.025348 4547.14万 2.53%
2021-02-20 0.024611 0.02617 0.023984 0.024786 4503.61万 0.71%
2021-02-19 0.026308 0.026512 0.02377 0.024586 6056.42万 -6.55%
2021-02-18 0.026542 0.02804 0.023633 0.026329 8636.86万 -0.8%
2021-02-17 0.024013 0.028704 0.02123 0.026594 8401.22万 10.75%
2021-02-16 0.026163 0.02723 0.020814 0.024273 5827.29万 -7.22%
2021-02-15 0.028957 0.02945 0.025744 0.02606 6506.81万 -10%
2021-02-14 0.021107 0.036571 0.02101 0.029157 2.5亿 38.14%
2021-02-13 0.017348 0.023603 0.017317 0.021014 8228.87万 21.13%
2021-02-12 0.014883 0.018069 0.014813 0.01734 3105.26万 16.51%
2021-02-11 0.015043 0.016661 0.014752 0.014923 2693.38万 -0.8%
2021-02-10 0.013803 0.015539 0.013297 0.015297 3308.9万 10.82%
2021-02-09 0.013159 0.014118 0.012784 0.013863 2244.81万 5.35%
2021-02-08 0.0144 0.014684 0.012898 0.013147 2590.8万 -8.7%
2021-02-07 0.013069 0.016022 0.012756 0.0144 5118.31万 10.18%
2021-02-06 0.011618 0.013494 0.011487 0.013069 2941.49万 12.49%
2021-02-05 0.01237 0.012636 0.011235 0.011612 2375.41万 -6.13%
2021-02-04 0.011884 0.012613 0.011443 0.012527 2101.13万 5.41%
2021-02-03 0.011218 0.012623 0.010822 0.011929 1992.01万 6.34%
2021-02-02 0.011263 0.011663 0.010766 0.011211 1871.96万 -0.46%
2021-02-01 0.011178 0.012312 0.010826 0.011264 2450.39万 0.77%
2021-01-31 0.011085 0.013018 0.010528 0.011285 2919.35万 1.8%
2021-01-30 0.012424 0.01244 0.010606 0.011052 3365.04万 -11.04%
2021-01-29 0.010628 0.014136 0.010171 0.012375 6967.15万 16.44%
2021-01-28 0.0094 0.01079 0.009099 0.010709 2486.68万 13.93%
2021-01-27 0.009559 0.009758 0.008763 0.009379 1245.78万 -1.88%
2021-01-26 0.009316 0.009911 0.009063 0.009464 1095.7万 1.59%
2021-01-25 0.009729 0.010224 0.009312 0.009332 1153.45万 -4.08%
2021-01-24 0.010584 0.011142 0.009486 0.009631 2014.81万 -9%
2021-01-23 0.007466 0.011792 0.00738 0.010606 3976.87万 42.06%
2021-01-22 0.008494 0.009025 0.00746 0.00746 831.98万 -12.17%
2021-01-21 0.008529 0.013489 0.006991 0.008644 3076.61万 1.35%
2021-01-20 0.008502 0.010026 0.007861 0.008817 3238.37万 3.71%
2021-01-19 0.008324 0.009061 0.008065 0.008509 867.25万 2.22%
2021-01-18 0.008384 0.008556 0.007367 0.008313 991.22万 -0.85%
2021-01-17 0.007653 0.0094 0.007047 0.008371 1295.71万 9.38%
2021-01-16 0.007603 0.008568 0.006978 0.007752 753.09万 1.96%
2021-01-15 0.007117 0.007791 0.006825 0.0076 647.62万 6.79%
2021-01-14 0.006776 0.007263 0.006523 0.006943 603.75万 2.46%
2021-01-13 0.006464 0.007388 0.006235 0.006657 886.59万 2.99%
2021-01-12 0.008193 0.00823 0.006448 0.006448 416.44万 -21.3%
2021-01-11 0.008265 0.008846 0.007713 0.008193 886.53万 -0.87%
2021-01-10 0.007171 0.009614 0.006829 0.008274 1725.22万 15.38%
2021-01-09 0.00766 0.007874 0.006691 0.007187 840.31万 -6.17%
2021-01-08 0.007046 0.007686 0.007046 0.007684 740.51万 9.05%
2021-01-07 0.006651 0.007251 0.006601 0.007195 574.69万 8.18%
2021-01-06 0.006663 0.006854 0.006174 0.006656 577.28万 -0.11%
2021-01-05 0.006547 0.007388 0.006034 0.006671 918.36万 1.89%
2021-01-04 0.006868 0.007027 0.00618 0.006557 735.18万 -4.53%
2021-01-03 0.0067 0.007082 0.006417 0.006874 643.05万 2.6%
2021-01-02 0.006492 0.007039 0.00616 0.006732 615.86万 3.7%
2021-01-01 0.006609 0.006868 0.006145 0.006544 536.71万 -0.98%

回顶部