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

2022年最高价格/最低价格

H：¥0.97 / $0.13 (2022-01-03)
L：¥0.14 / $0.02 (2022-12-21)

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
2022-12-30 0.020068 0.020616 0.019982 0.020443 527.69万 1.87%
2022-12-29 0.020294 0.020463 0.019686 0.020066 453.67万 -1.12%
2022-12-28 0.020422 0.02051 0.0202 0.020296 320.67万 -0.62%
2022-12-27 0.019803 0.020422 0.019589 0.020369 381.27万 2.86%
2022-12-26 0.02003 0.020085 0.0197 0.019782 318.85万 -1.24%
2022-12-25 0.02002 0.020159 0.019838 0.020028 343.08万 0.04%
2022-12-24 0.019494 0.020095 0.019363 0.020016 370.25万 2.68%
2022-12-23 0.019694 0.019904 0.01939 0.019478 356.54万 -1.1%
2022-12-22 0.019888 0.019888 0.019218 0.019694 420.51万 -0.98%
2022-12-21 0.020102 0.020111 0.0188 0.019879 483.49万 -1.11%
2022-12-20 0.020131 0.020467 0.019904 0.020081 346.54万 -0.25%
2022-12-19 0.020034 0.020326 0.019853 0.020102 332.38万 0.34%
2022-12-18 0.021352 0.021352 0.019484 0.020015 558.53万 -6.26%
2022-12-17 0.022201 0.022546 0.021277 0.021332 485.89万 -3.91%
2022-12-16 0.022535 0.022775 0.021988 0.022205 526.61万 -1.46%
2022-12-15 0.022136 0.022553 0.021909 0.022538 435.01万 1.82%
2022-12-14 0.022236 0.022543 0.021225 0.022144 647.79万 -0.41%
2022-12-13 0.023427 0.023634 0.022211 0.02224 624.9万 -5.07%
2022-12-12 0.0235 0.023572 0.023299 0.023431 350.57万 -0.29%
2022-12-11 0.022929 0.023529 0.022856 0.023496 366.18万 2.47%
2022-12-10 0.022693 0.023255 0.022583 0.022923 453.4万 1.01%
2022-12-09 0.023063 0.023065 0.022409 0.0227 440.92万 -1.57%
2022-12-08 0.024156 0.024201 0.022732 0.02306 477.21万 -4.54%
2022-12-07 0.02382 0.024156 0.023486 0.02406 521.84万 1.01%
2022-12-06 0.023625 0.024192 0.023528 0.023796 610.13万 0.72%
2022-12-05 0.023479 0.023779 0.023059 0.023627 487.14万 0.63%
2022-12-04 0.023336 0.023634 0.023242 0.023479 509.81万 0.61%
2022-12-03 0.022832 0.023386 0.022526 0.023334 691.58万 2.2%
2022-12-02 0.022948 0.023353 0.022445 0.022829 720.63万 -0.52%
2022-12-01 0.022262 0.023318 0.022126 0.022951 803.11万 3.09%
2022-11-30 0.021446 0.022747 0.021349 0.022259 845.9万 3.79%
2022-11-29 0.022785 0.022836 0.020841 0.02144 996.5万 -5.9%
2022-11-28 0.022943 0.022989 0.022196 0.022783 838.82万 -0.7%
2022-11-27 0.023934 0.024085 0.022763 0.022938 1136.46万 -4.16%
2022-11-26 0.024325 0.024904 0.023863 0.023981 1777.69万 -1.41%
2022-11-25 0.024318 0.024789 0.023907 0.024356 691.53万 0.16%
2022-11-24 0.023314 0.024488 0.022807 0.024336 764.02万 4.38%
2022-11-23 0.02286 0.023346 0.02209 0.02331 788.65万 1.97%
2022-11-22 0.024192 0.02423 0.022309 0.022852 904.58万 -5.54%
2022-11-21 0.025332 0.025429 0.023893 0.024229 679.26万 -4.35%
2022-11-20 0.024881 0.025559 0.02468 0.025331 664.9万 1.81%
2022-11-19 0.02461 0.025144 0.024533 0.024884 548.06万 1.11%
2022-11-18 0.024252 0.025041 0.024095 0.024614 685.59万 1.49%
2022-11-17 0.025598 0.025828 0.023984 0.02425 906.09万 -5.27%
2022-11-16 0.024311 0.02574 0.023686 0.025596 1086.3万 5.29%
2022-11-15 0.024018 0.024602 0.022597 0.024294 1295.78万 1.15%
2022-11-14 0.024493 0.024638 0.023105 0.024056 892.83万 -1.78%
2022-11-13 0.025214 0.025494 0.023955 0.024483 970.61万 -2.9%
2022-11-12 0.02699 0.027274 0.024779 0.025191 1520.14万 -6.67%
2022-11-11 0.025641 0.027306 0.022131 0.026916 3565.7万 4.97%
2022-11-10 0.031782 0.033441 0.025515 0.025673 3763.85万 -19.22%
2022-11-09 0.034595 0.035602 0.030744 0.031804 2934.98万 -8.07%
2022-11-08 0.034262 0.035587 0.033296 0.034571 4106.18万 0.9%
2022-11-07 0.035845 0.037072 0.03371 0.034177 4367.94万 -4.65%
2022-11-06 0.031764 0.037809 0.031681 0.035921 8072.54万 13.09%
2022-11-05 0.030236 0.032486 0.030223 0.031791 2768.85万 5.14%
2022-11-04 0.028306 0.030495 0.027494 0.030249 2153.47万 6.86%
2022-11-03 0.029052 0.029066 0.027617 0.028295 984.79万 -2.61%
2022-11-02 0.028602 0.030531 0.028235 0.029062 2040.15万 1.61%
2022-11-01 0.028592 0.029185 0.028323 0.028588 994.46万 -0.01%
2022-10-31 0.029184 0.02996 0.028531 0.028531 1310.38万 -2.24%
2022-10-30 0.02826 0.029654 0.028251 0.029185 1273.66万 3.27%
2022-10-29 0.028234 0.028578 0.027537 0.028292 976.43万 0.21%
2022-10-28 0.027777 0.029019 0.027573 0.028237 953.7万 1.66%
2022-10-27 0.026745 0.028003 0.02673 0.027741 1102.5万 3.72%
2022-10-26 0.026257 0.026846 0.026018 0.026731 566.75万 1.81%
2022-10-25 0.025881 0.026554 0.025653 0.026238 733.32万 1.38%
2022-10-24 0.025875 0.026062 0.025553 0.025881 493.2万 0.02%
2022-10-23 0.026017 0.026216 0.025836 0.025886 467.82万 -0.5%
2022-10-22 0.026321 0.026321 0.025217 0.026069 748.83万 -0.96%
2022-10-21 0.026875 0.026881 0.025623 0.026316 701.14万 -2.08%
2022-10-20 0.026658 0.027032 0.026382 0.02688 563.95万 0.83%
2022-10-19 0.027049 0.027546 0.026526 0.026655 681.63万 -1.46%
2022-10-18 0.026498 0.027207 0.026332 0.027061 610.39万 2.12%
2022-10-17 0.026329 0.026725 0.026 0.026496 683.18万 0.63%
2022-10-16 0.026331 0.026598 0.025995 0.026323 543.17万 -0.03%
2022-10-15 0.026152 0.027615 0.026054 0.026327 970.18万 0.67%
2022-10-14 0.027577 0.02758 0.024937 0.026152 1594.87万 -5.17%
2022-10-13 0.027596 0.027886 0.027052 0.02758 741.81万 -0.06%
2022-10-12 0.02886 0.029052 0.026992 0.027591 1137.6万 -4.4%
2022-10-11 0.028592 0.029025 0.028156 0.028862 917.55万 0.94%
2022-10-10 0.028801 0.028837 0.028107 0.02859 494.73万 -0.73%
2022-10-09 0.028498 0.028842 0.028242 0.028779 529.68万 0.99%
2022-10-08 0.028629 0.029094 0.028102 0.028503 849.29万 -0.44%
2022-10-07 0.028095 0.029186 0.028063 0.028618 939.92万 1.86%
2022-10-06 0.028558 0.028833 0.02792 0.028124 658.49万 -1.52%
2022-10-05 0.027996 0.028771 0.027903 0.028568 619.86万 2.04%
2022-10-04 0.0283 0.028423 0.02701 0.027994 751.25万 -1.08%
2022-10-03 0.029198 0.02922 0.028019 0.028298 571.93万 -3.08%
2022-10-02 0.029213 0.029274 0.028675 0.029213 578.95万 --
2022-10-01 0.028398 0.02969 0.028234 0.029053 896.48万 2.31%
2022-09-30 0.028477 0.028662 0.027986 0.028405 750.14万 -0.25%
2022-09-29 0.029805 0.029998 0.027663 0.028485 1462.77万 -4.43%
2022-09-28 0.02886 0.030505 0.028531 0.029896 1583.45万 3.59%
2022-09-27 0.030246 0.033458 0.027889 0.028812 1290.27万 -4.74%
2022-09-26 0.029995 0.034926 0.028579 0.030266 675.07万 0.9%
2022-09-25 0.030064 0.031015 0.028128 0.030022 1179.3万 -0.14%
2022-09-24 0.029339 0.030897 0.02784 0.030069 2063.05万 2.49%
2022-09-23 0.027785 0.030273 0.027259 0.029346 2574.76万 5.62%
2022-09-22 0.028624 0.028969 0.027102 0.027804 1493.21万 -2.86%
2022-09-21 0.027107 0.028883 0.027089 0.028624 1562.5万 5.6%
2022-09-20 0.028978 0.028999 0.02569 0.027107 1811.34万 -6.46%
2022-09-19 0.028462 0.029636 0.027792 0.028991 1074.58万 1.86%
2022-09-18 0.027824 0.028542 0.025399 0.02848 698.91万 2.36%
2022-09-17 0.02706 0.028515 0.026583 0.027842 970.74万 2.89%
2022-09-16 0.028168 0.028726 0.026835 0.026916 1634.86万 -4.44%
2022-09-15 0.02842 0.029264 0.027354 0.02818 1182.84万 -0.84%
2022-09-14 0.030719 0.030895 0.028392 0.028394 1528.63万 -7.57%
2022-09-13 0.031032 0.031961 0.030509 0.030715 1547.77万 -1.02%
2022-09-12 0.031004 0.031671 0.030564 0.031021 982.55万 0.05%
2022-09-11 0.031043 0.032053 0.03085 0.031005 1304万 -0.12%
2022-09-10 0.02847 0.031542 0.028072 0.031098 1938.93万 9.23%
2022-09-09 0.027825 0.028988 0.027749 0.028475 1045.82万 2.34%
2022-09-08 0.02973 0.029736 0.026838 0.027816 1239.58万 -6.44%
2022-09-07 0.029486 0.030919 0.029275 0.029723 1041.72万 0.8%
2022-09-06 0.029818 0.030287 0.029074 0.029487 855.66万 -1.11%
2022-09-05 0.029621 0.030171 0.029393 0.02984 614.67万 0.74%
2022-09-04 0.030339 0.030415 0.02909 0.029626 1056.58万 -2.35%
2022-09-03 0.029552 0.030448 0.029427 0.030355 1209.37万 2.72%
2022-09-02 0.03181 0.031844 0.029235 0.029549 1673.71万 -7.11%
2022-09-01 0.032418 0.032894 0.031476 0.031793 1537.28万 -1.93%
2022-08-31 0.033822 0.03403 0.031957 0.032483 1599.43万 -3.96%
2022-08-30 0.033283 0.034143 0.031695 0.033831 2394.18万 1.65%
2022-08-29 0.03187 0.033314 0.031405 0.033306 1747.27万 4.51%
2022-08-28 0.032434 0.033085 0.031513 0.031845 2001.81万 -1.82%
2022-08-27 0.033314 0.034507 0.03225 0.032439 2499.25万 -2.63%
2022-08-26 0.032366 0.033412 0.031372 0.033323 2286.74万 2.96%
2022-08-25 0.031392 0.03272 0.030863 0.03239 1681.26万 3.18%
2022-08-24 0.030009 0.031661 0.029532 0.031389 1617.7万 4.6%
2022-08-23 0.030621 0.031315 0.029266 0.029992 1884.36万 -2.05%
2022-08-22 0.030968 0.031201 0.02944 0.030619 1701.07万 -1.13%
2022-08-21 0.031239 0.031999 0.030438 0.030965 2179.91万 -0.88%
2022-08-20 0.035235 0.035427 0.03045 0.031277 2917.29万 -11.23%
2022-08-19 0.037348 0.038113 0.035015 0.035277 2564.78万 -5.55%
2022-08-18 0.04017 0.041412 0.037148 0.037652 2984.86万 -6.27%
2022-08-17 0.04019 0.040915 0.039137 0.040176 5188.46万 -0.03%
2022-08-16 0.037924 0.041805 0.036427 0.040137 8463.67万 5.84%
2022-08-15 0.037286 0.038337 0.036786 0.03792 1568万 1.7%
2022-08-14 0.03662 0.038066 0.036421 0.037301 1648.89万 1.86%
2022-08-13 0.03657 0.037369 0.035727 0.036627 1854.36万 0.16%
2022-08-12 0.035567 0.037043 0.035105 0.036726 1969.1万 3.26%
2022-08-11 0.039001 0.043646 0.032473 0.035579 2340.02万 -8.77%
2022-08-10 0.037349 0.044375 0.033877 0.034836 12.8亿 -6.73%
2022-08-09 0.036511 0.038342 0.036217 0.037333 1782.37万 2.25%
2022-08-08 0.035871 0.036702 0.03487 0.036544 1488.02万 1.88%
2022-08-07 0.037052 0.03746 0.035805 0.035805 2570.01万 -3.37%
2022-08-06 0.036173 0.037125 0.035341 0.03704 4117.83万 2.4%
2022-08-05 0.03325 0.037066 0.033137 0.0362 8561.69万 8.87%
2022-08-04 0.03229 0.033797 0.031395 0.033249 3672.71万 2.97%
2022-08-03 0.034683 0.034734 0.031361 0.032329 3976.44万 -6.79%
2022-08-02 0.034539 0.035545 0.032984 0.034725 4669.5万 0.54%
2022-08-01 0.035128 0.035506 0.033277 0.034531 3473.6万 -1.7%
2022-07-31 0.033035 0.035305 0.032112 0.035123 4009.61万 6.32%
2022-07-30 0.032215 0.033503 0.031537 0.033024 3615.48万 2.51%
2022-07-29 0.028503 0.032217 0.028188 0.032197 3607.35万 12.96%
2022-07-28 0.027635 0.028951 0.027626 0.028494 2277.77万 3.11%
2022-07-27 0.030585 0.030688 0.027626 0.027637 2514.28万 -9.64%
2022-07-26 0.032962 0.03336 0.030342 0.030571 2346.87万 -7.25%
2022-07-25 0.033142 0.033524 0.032413 0.032958 2575.12万 -0.56%
2022-07-24 0.033217 0.034159 0.032291 0.033142 2934.47万 -0.23%
2022-07-23 0.03436 0.035815 0.033081 0.033236 3684.82万 -3.27%
2022-07-22 0.035788 0.035857 0.032657 0.034356 4510.39万 -4%
2022-07-21 0.034562 0.036505 0.034544 0.035763 6713.9万 3.47%
2022-07-20 0.032965 0.034818 0.032839 0.034553 6022.76万 4.82%
2022-07-19 0.028951 0.031893 0.028749 0.031845 5373.22万 10%
2022-07-17 0.027735 0.029163 0.027424 0.02891 4656.21万 4.24%
2022-07-16 0.027187 0.028077 0.026827 0.02779 3452.56万 2.22%
2022-07-15 0.027284 0.027337 0.025817 0.0272 3461.52万 -0.31%
2022-07-14 0.025866 0.027296 0.025165 0.027204 3907.51万 5.17%
2022-07-13 0.03085 0.033624 0.025796 0.025868 2772.88万 -16.15%
2022-07-12 0.03085 0.033624 0.026756 0.026928 1.9亿 -12.71%
2022-07-11 0.03085 0.033624 0.028763 0.031008 2.3亿 0.51%
2022-07-10 0.03085 0.033624 0.028763 0.031545 2.4亿 2.25%
2022-07-09 0.027954 0.032895 0.027898 0.030293 2.7亿 8.37%
2022-07-08 0.027449 0.029618 0.026081 0.027898 2.1亿 1.64%
2022-07-07 0.02583 0.028247 0.024625 0.027564 2.0亿 6.71%
2022-07-06 0.026046 0.027745 0.024554 0.025829 1.7亿 -0.83%
2022-07-05 0.024569 0.026274 0.023655 0.025635 1.6亿 4.34%
2022-07-04 0.025157 0.026087 0.023619 0.02456 1.6亿 -2.37%
2022-07-03 0.024989 0.02615 0.023463 0.025151 1.8亿 0.65%
2022-07-02 0.023926 0.0263 0.023102 0.025086 1.9亿 4.85%
2022-07-01 0.026767 0.02798 0.022991 0.023796 1.9亿 -11.1%
2022-06-30 0.029982 0.030061 0.025504 0.026538 2.2亿 -11.49%
2022-06-29 0.029694 0.031321 0.027502 0.029948 2.3亿 0.86%
2022-06-28 0.030677 0.031389 0.027616 0.029463 2.3亿 -3.96%
2022-06-27 0.027915 0.03226 0.027155 0.030649 2.7亿 9.79%
2022-06-26 0.028407 0.030851 0.027027 0.027539 2.0亿 -3.06%
2022-06-25 0.028157 0.03069 0.027294 0.028318 2.4亿 0.57%
2022-06-24 0.025694 0.029405 0.024594 0.028241 2.2亿 9.91%
2022-06-23 0.027857 0.029102 0.025047 0.025927 1.1亿 -6.93%
2022-06-22 0.027283 0.029108 0.025948 0.027934 1.5亿 2.39%
2022-06-21 0.024936 0.027959 0.023779 0.027392 1.3亿 9.85%
2022-06-20 0.024532 0.025719 0.02183 0.025087 1.2亿 2.26%
2022-06-19 0.025913 0.027662 0.023271 0.024469 1.0亿 -5.57%
2022-06-18 0.026762 0.027504 0.024467 0.025911 1.1亿 -3.18%
2022-06-17 0.025464 0.029484 0.02427 0.026842 1.4亿 5.41%
2022-06-16 0.027793 0.027873 0.023354 0.025451 1.4亿 -8.43%
2022-06-15 0.023944 0.029659 0.022042 0.027799 1.8亿 16.1%
2022-06-14 0.028542 0.030115 0.022558 0.02406 1.1亿 -15.7%
2022-06-13 0.02926 0.030381 0.025813 0.02848 1.3亿 -2.67%
2022-06-12 0.032741 0.033601 0.028496 0.029247 1.3亿 -10.67%
2022-06-11 0.034898 0.036025 0.03104 0.032932 1.4亿 -5.63%
2022-06-10 0.035359 0.035976 0.032189 0.034954 1.8亿 -1.15%
2022-06-09 0.0341 0.037318 0.032737 0.035469 1.7亿 4.01%
2022-06-08 0.034947 0.036326 0.0312 0.033924 1.5亿 -2.93%
2022-06-07 0.034175 0.037589 0.032752 0.034693 1.5亿 1.52%
2022-06-06 0.034974 0.036196 0.032485 0.034264 1.4亿 -2.03%
2022-06-05 0.032981 0.036001 0.032363 0.034961 1.5亿 6%
2022-06-04 0.035403 0.03785 0.03225 0.032724 1.4亿 -7.57%
2022-06-03 0.038167 0.038599 0.033653 0.034884 1.6亿 -8.6%
2022-06-02 0.03988 0.041354 0.037668 0.038553 1.5亿 -3.33%
2022-06-01 0.040224 0.04229 0.037075 0.040132 1.7亿 -0.23%
2022-05-31 0.036252 0.041923 0.036057 0.040096 1.8亿 10.6%
2022-05-30 0.036122 0.037908 0.03436 0.03625 1.5亿 0.35%
2022-05-29 0.034596 0.036957 0.033839 0.036181 1.6亿 4.58%
2022-05-28 0.036313 0.038497 0.032992 0.034404 1.5亿 -5.26%
2022-05-27 0.039768 0.041199 0.034547 0.036178 1.6亿 -9.03%
2022-05-26 0.039588 0.04171 0.037854 0.039769 1.6亿 0.46%
2022-05-25 0.041191 0.041639 0.037026 0.039707 1.9亿 -3.6%
2022-05-24 0.039716 0.043807 0.038075 0.041189 2.1亿 3.71%
2022-05-23 0.037802 0.041096 0.036054 0.039532 2.6亿 4.58%
2022-05-22 0.030884 0.037964 0.030618 0.037837 2.2亿 22.51%
2022-05-21 0.032435 0.034797 0.03039 0.031037 1.5亿 -4.31%
2022-05-20 0.029472 0.033663 0.027659 0.032088 1.6亿 8.88%
2022-05-19 0.030952 0.034543 0.028577 0.029264 1.4亿 -5.45%
2022-05-18 0.028698 0.033925 0.028371 0.030739 1.4亿 7.11%
2022-05-17 0.029665 0.033843 0.028056 0.029009 1.3亿 -2.21%
2022-05-16 0.027572 0.032662 0.026528 0.02967 1.5亿 7.61%
2022-05-15 0.032961 0.033747 0.026424 0.027399 1.5亿 -16.87%
2022-05-14 0.025936 0.035658 0.023856 0.03298 2.1亿 27.16%
2022-05-13 0.031041 0.031926 0.021525 0.02576 1.9亿 -17.01%
2022-05-12 0.043586 0.044798 0.029489 0.031022 2.1亿 -28.83%
2022-05-11 0.045326 0.04617 0.037743 0.043655 1.4亿 -3.69%
2022-05-10 0.051634 0.053843 0.043827 0.045253 9557.25万 -12.36%
2022-05-09 0.053744 0.055221 0.050097 0.051437 8637.2万 -4.29%
2022-05-08 0.054805 0.056209 0.052367 0.054013 9226.59万 -1.45%
2022-05-07 0.054815 0.056573 0.051472 0.054806 9913.84万 -0.02%
2022-05-06 0.05623 0.064896 0.054456 0.054456 1.1亿 -3.15%
2022-05-05 0.058151 0.060222 0.054479 0.056074 8511.58万 -3.57%
2022-05-04 0.057599 0.060416 0.055222 0.058152 8638.07万 0.96%
2022-05-03 0.060515 0.062946 0.056361 0.057729 8943.31万 -4.6%
2022-05-02 0.064132 0.065808 0.055539 0.060227 1.1亿 -6.09%
2022-05-01 0.066784 0.067724 0.061779 0.064019 9391.07万 -4.14%
2022-04-30 0.070021 0.072336 0.065183 0.06678 9898.17万 -4.63%
2022-04-29 0.070432 0.073173 0.066751 0.07034 9098.48万 -0.13%
2022-04-28 0.068696 0.072133 0.066163 0.070483 1.0亿 2.6%
2022-04-27 0.066719 0.075869 0.066714 0.068695 1.1亿 2.96%
2022-04-26 0.071366 0.073173 0.064815 0.066946 1.0亿 -6.19%
2022-04-25 0.072027 0.075145 0.069891 0.071248 9551.54万 -1.08%
2022-04-24 0.073409 0.074811 0.070039 0.071946 9484.91万 -1.99%
2022-04-23 0.077133 0.078328 0.070739 0.073361 1.1亿 -4.89%
2022-04-22 0.075148 0.07929 0.072762 0.076948 1.1亿 2.4%
2022-04-21 0.075553 0.079824 0.072767 0.075347 1.2亿 -0.27%
2022-04-20 0.069626 0.077162 0.069005 0.07549 9959.69万 8.42%
2022-04-19 0.075744 0.077603 0.066099 0.0695 8746.17万 -8.24%
2022-04-18 0.072729 0.077004 0.070558 0.075861 7449.61万 4.31%
2022-04-17 0.076609 0.077817 0.070418 0.07303 7590.68万 -4.67%
2022-04-16 0.072229 0.077636 0.0702 0.076333 8441.69万 5.68%
2022-04-15 0.074254 0.079162 0.071961 0.072689 7789.57万 -2.11%
2022-04-14 0.074083 0.077186 0.070461 0.073928 6891.07万 -0.21%
2022-04-13 0.073527 0.077203 0.069253 0.073505 7585.9万 -0.03%
2022-04-12 0.080247 0.085875 0.071053 0.073518 8192.08万 -8.39%
2022-04-11 0.079847 0.08378 0.077691 0.080393 7544.94万 0.68%
2022-04-10 0.079711 0.082825 0.075721 0.078662 8265万 -1.32%
2022-04-09 0.082061 0.086626 0.078874 0.079812 8911.75万 -2.74%
2022-04-08 0.081223 0.085084 0.077579 0.082027 1.1亿 0.99%
2022-04-07 0.096824 0.099521 0.080427 0.080856 1.3亿 -16.49%
2022-04-06 0.097373 0.1018 0.091625 0.096442 1.3亿 -0.96%
2022-04-05 0.1019 0.1053 0.094294 0.09741 1.1亿 -4.41%
2022-04-04 0.1037 0.1097 0.099452 0.1018 1.6亿 -1.83%
2022-04-03 0.098937 0.1091 0.097397 0.1038 2.0亿 4.92%
2022-04-02 0.1015 0.1028 0.092067 0.099102 2.2亿 -2.36%
2022-04-01 0.092972 0.1141 0.091521 0.1008 3.3亿 8.42%
2022-03-31 0.09054 0.098965 0.088844 0.092783 1.5亿 2.48%
2022-03-30 0.092131 0.099014 0.087766 0.0906 1.5亿 -1.66%
2022-03-29 0.0904 0.099006 0.087808 0.091932 1.3亿 1.69%
2022-03-28 0.089885 0.095485 0.087088 0.090342 1.1亿 0.51%
2022-03-27 0.089533 0.092933 0.086204 0.090097 1.1亿 0.63%
2022-03-26 0.093702 0.098641 0.088367 0.089605 1.3亿 -4.37%
2022-03-25 0.094811 0.096455 0.090322 0.093536 1.3亿 -1.34%
2022-03-24 0.094196 0.1018 0.088776 0.094752 2.9亿 0.59%
2022-03-23 0.07775 0.097955 0.076229 0.094191 2.9亿 21.15%
2022-03-22 0.075759 0.078009 0.072515 0.078009 4251.75万 2.97%
2022-03-21 0.081151 0.081935 0.075643 0.075772 3776.02万 -6.63%
2022-03-20 0.07623 0.082243 0.076205 0.081132 6467.34万 6.43%
2022-03-19 0.075882 0.078557 0.073729 0.076224 4265.02万 0.45%
2022-03-18 0.075049 0.079357 0.072115 0.075891 6356.73万 1.12%
2022-03-17 0.073474 0.080782 0.072872 0.075018 1.2亿 2.1%
2022-03-16 0.069611 0.075388 0.068673 0.073224 7058.31万 5.19%
2022-03-15 0.068947 0.071103 0.065993 0.069583 3340.53万 0.92%
2022-03-14 0.068463 0.06941 0.067214 0.068925 2075.15万 0.67%
2022-03-13 0.066646 0.071108 0.064984 0.068461 6870.91万 2.72%
2022-03-12 0.069269 0.073082 0.065099 0.066638 7367.13万 -3.8%
2022-03-11 0.073644 0.075287 0.066507 0.069667 9253.72万 -5.4%
2022-03-10 0.069091 0.075135 0.06582 0.073974 8175.27万 7.07%
2022-03-09 0.071108 0.074076 0.065031 0.068884 7252.33万 -3.13%
2022-03-08 0.070794 0.074965 0.065751 0.07111 7271.44万 0.45%
2022-03-07 0.071199 0.076449 0.067747 0.070896 7861.28万 -0.43%
2022-03-06 0.07232 0.076635 0.068078 0.071196 7371.74万 -1.55%
2022-03-05 0.076274 0.078993 0.071885 0.072348 7139.92万 -5.15%
2022-03-04 0.078765 0.082937 0.073647 0.07612 8446.67万 -3.36%
2022-03-03 0.077869 0.083425 0.076584 0.078216 9319.94万 0.45%
2022-03-02 0.07631 0.083987 0.072866 0.078666 1.0亿 3.09%
2022-03-01 0.073924 0.076529 0.067987 0.076301 9037.61万 3.22%
2022-02-28 0.075524 0.078492 0.068862 0.07349 8291.83万 -2.69%
2022-02-27 0.072567 0.079928 0.071216 0.075213 9049.55万 3.65%
2022-02-26 0.067153 0.075665 0.06497 0.072901 9641.46万 8.56%
2022-02-25 0.076414 0.078726 0.061439 0.067107 9402.51万 -12.18%
2022-02-24 0.073669 0.081138 0.071815 0.075777 8572.23万 2.86%
2022-02-23 0.07928 0.080764 0.070538 0.073588 8565.5万 -7.18%
2022-02-22 0.079594 0.084399 0.074039 0.079444 8958万 -0.19%
2022-02-21 0.086458 0.090611 0.076671 0.079658 9033.04万 -7.87%
2022-02-20 0.085071 0.089137 0.080733 0.086421 9182.73万 1.59%
2022-02-19 0.09277 0.093811 0.084055 0.0852 9951.97万 -8.16%
2022-02-18 0.094301 0.097767 0.088352 0.093053 1.0亿 -1.32%
2022-02-17 0.095483 0.1021 0.091426 0.094224 1.3亿 -1.32%
2022-02-16 0.093003 0.098807 0.089072 0.095344 1.3亿 2.52%
2022-02-15 0.091978 0.095446 0.08467 0.093112 1.3亿 1.23%
2022-02-14 0.093556 0.099615 0.089122 0.091582 1.1亿 -2.11%
2022-02-13 0.1177 0.1177 0.093093 0.093667 1.8亿 -20.42%
2022-02-12 0.1032 0.1217 0.1008 0.1172 3.0亿 13.57%
2022-02-11 0.106 0.1118 0.099793 0.1032 1.8亿 -2.64%
2022-02-10 0.106 0.1145 0.1023 0.1062 3.2亿 0.19%
2022-02-09 0.089347 0.1126 0.084219 0.1061 3.6亿 18.75%
2022-02-08 0.08239 0.089907 0.079547 0.089429 1.0亿 8.54%
2022-02-07 0.083945 0.085634 0.076833 0.082413 1.1亿 -1.83%
2022-02-06 0.075674 0.085505 0.074938 0.084006 9543.93万 11.01%
2022-02-05 0.073696 0.080738 0.070604 0.075995 7912.36万 3.12%
2022-02-04 0.075717 0.076919 0.069215 0.073516 8242.08万 -2.91%
2022-02-03 0.076841 0.081362 0.071787 0.075654 8513.1万 -1.54%
2022-02-02 0.075421 0.080497 0.071627 0.076859 8665.33万 1.91%
2022-02-01 0.077918 0.0801 0.068871 0.075243 9599.55万 -3.43%
2022-01-31 0.07544 0.082658 0.073825 0.077479 8203.4万 2.7%
2022-01-30 0.074581 0.079553 0.071761 0.075339 8640.91万 1.02%
2022-01-29 0.075135 0.076619 0.069256 0.074872 7917.87万 -0.35%
2022-01-28 0.074252 0.07869 0.067805 0.075132 9810.34万 1.19%
2022-01-27 0.071217 0.077384 0.068742 0.074165 9171.48万 4.14%
2022-01-26 0.066618 0.073684 0.063045 0.071058 9123.43万 6.66%
2022-01-25 0.072508 0.076893 0.061933 0.067073 1.0亿 -7.5%
2022-01-24 0.071306 0.076873 0.067877 0.072512 9450.96万 1.69%
2022-01-23 0.095755 0.096206 0.06611 0.071525 1.2亿 -25.3%
2022-01-22 0.1092 0.1104 0.089902 0.095516 1.2亿 -12.53%
2022-01-21 0.1118 0.1134 0.1017 0.1093 1.2亿 -2.24%
2022-01-20 0.1163 0.1204 0.1074 0.1119 1.6亿 -3.78%
2022-01-19 0.1088 0.1185 0.1035 0.1159 1.7亿 6.53%
2022-01-18 0.1127 0.1185 0.1071 0.1087 1.5亿 -3.55%
2022-01-17 0.1143 0.1165 0.107 0.1125 1.7亿 -1.57%
2022-01-16 0.1028 0.115 0.098046 0.1144 1.8亿 11.28%
2022-01-15 0.108 0.1103 0.097112 0.1027 1.1亿 -4.91%
2022-01-14 0.1077 0.1129 0.1018 0.108 1.1亿 0.28%
2022-01-13 0.1026 0.1104 0.1004 0.1078 1.2亿 5.07%
2022-01-12 0.099747 0.1069 0.096122 0.1026 1.1亿 2.86%
2022-01-11 0.1028 0.1108 0.095451 0.1017 1.3亿 -1.07%
2022-01-10 0.1046 0.1073 0.096809 0.1029 1.2亿 -1.63%
2022-01-09 0.1055 0.1096 0.1004 0.1038 1.1亿 -1.61%
2022-01-08 0.1098 0.1131 0.099817 0.1058 1.3亿 -3.64%
2022-01-07 0.1232 0.1259 0.1034 0.11 1.5亿 -10.71%
2022-01-06 0.1213 0.1281 0.1187 0.1232 1.3亿 1.57%
2022-01-05 0.127 0.1283 0.1177 0.1214 1.4亿 -4.41%
2022-01-04 0.1245 0.1327 0.1208 0.1272 1.4亿 2.17%
2022-01-03 0.1206 0.1335 0.1206 0.1246 1.6亿 3.32%
2022-01-02 0.1242 0.1276 0.1147 0.1213 1.3亿 -2.33%
2022-01-01 0.1225 0.1283 0.1184 0.1243 1.4亿 1.47%

回顶部