cdt币今日最新价格 实时

$ 0.201326 涨幅：+6.59%
更新时间：2024-07-08 00:10:13

24H最高/最低价格

H：¥3.2298 / $0.444356
L：¥3.056 / $0.420456

2019年最高价格/最低价格

H：¥0.14 / $0.02 (2019-07-11)
L：¥0.02 / $0 (2019-12-19)

历史最高/最低价格

H：¥9.67 / $1.33
L：¥0.0676 / $0.00930431

CheckDot交易平台推荐

欧易OKX 币安Binance
cdt走势图加载中...
  • cdt币历史价格表
  • cdt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 0.002524139 0.0026213473 0.0024763507 0.0025849477 1.32万 2.41%
2019-12-29 0.002626839 0.0026611173 0.0024994173 0.0025231202 2.17万 -3.95%
2019-12-28 0.002521316 0.002711039 0.002487925 0.0026240752 4.57万 4.08%
2019-12-27 0.0024695534 0.002528971 0.0024113138 0.0025262863 1.2万 2.3%
2019-12-26 0.0025224707 0.0025584815 0.0024381588 0.0024653032 1.79万 -2.27%
2019-12-25 0.0024607207 0.0027259672 0.0024235539 0.0025190821 5.46万 2.37%
2019-12-24 0.002543422 0.0026483033 0.002452045 0.0024780484 1.78万 -2.57%
2019-12-23 0.0025405649 0.0025829946 0.0024632384 0.0025405669 1.4万 --
2019-12-22 0.0024870762 0.0026337647 0.0024870762 0.0025386139 2.6万 2.07%
2019-12-21 0.0026114196 0.0026193053 0.002408001 0.00251995 1.42万 -3.5%
2019-12-20 0.0025382631 0.0026972937 0.0025023114 0.0026055741 2.42万 2.65%
2019-12-19 0.0026187496 0.0026188009 0.0024044104 0.0025417818 1.11万 -2.94%
2019-12-18 0.0027646634 0.0028615307 0.0025956369 0.0026202004 1.56万 -5.23%
2019-12-17 0.0028422368 0.0029044557 0.0027575651 0.0027649573 9414.1653 -2.72%
2019-12-16 0.0027400648 0.0028530891 0.0027346574 0.0028378337 3044.3201 3.57%
2019-12-15 0.002878568 0.0028980717 0.0027597214 0.0027597214 8040.7725 -4.13%
2019-12-14 0.0027111238 0.0028791853 0.0026707302 0.0028791853 1.7万 6.2%
2019-12-13 0.0028046827 0.0028274009 0.0026740951 0.002717785 1.5万 -3.1%
2019-12-12 0.0027894577 0.0028619165 0.0026775017 0.0028080572 1.83万 0.67%
2019-12-11 0.0028970781 0.0029126439 0.0027824316 0.0027824316 1.83万 -3.96%
2019-12-10 0.0029274798 0.0029524287 0.0028581575 0.0028858792 1.74万 -1.42%
2019-12-09 0.0028337565 0.0029532616 0.0028083275 0.0029267627 2.3万 3.28%
2019-12-08 0.0028585274 0.0029205011 0.0027515922 0.002831752 1.99万 -0.94%
2019-12-07 0.002864019 0.0029125338 0.0028027219 0.0028590735 2.88万 -0.17%
2019-12-06 0.0029724859 0.0031198035 0.0028107605 0.0028631657 2.79万 -3.68%
2019-12-05 0.0029532869 0.0030697103 0.0027496734 0.0029874247 5.21万 1.16%
2019-12-04 0.003703297 0.0037134867 0.0028724551 0.0029390094 9.23万 -20.64%
2019-12-03 0.0029578517 0.0034048413 0.002942332 0.0034048413 2.72万 15.11%
2019-12-02 0.0029561233 0.0030220004 0.0028980309 0.0029607802 2.32万 0.16%
2019-12-01 0.0030247585 0.0030631974 0.0029443717 0.002958949 2.44万 -2.18%
2019-11-30 0.0030090839 0.0030676778 0.0028724076 0.003036648 2.74万 0.92%
2019-11-29 0.0029559024 0.003055902 0.0028483646 0.0030354221 3.56万 2.69%
2019-11-28 0.0028852787 0.0030207471 0.0027907335 0.0029624632 2.15万 2.68%
2019-11-27 0.0029115972 0.0029657678 0.0027750386 0.0028667419 1.61万 -1.54%
2019-11-26 0.0028515294 0.0029943671 0.0026898818 0.0029347206 4.15万 2.92%
2019-11-25 0.0032191812 0.0033231148 0.0028550588 0.0028606121 1.78万 -11.14%
2019-11-24 0.0032374862 0.0033567122 0.0031337491 0.0032239218 3.64万 -0.42%
2019-11-23 0.0038870347 0.0038906489 0.0031602717 0.0032361887 3.88万 -16.74%
2019-11-22 0.0041123631 0.0041268718 0.0038174894 0.0038832038 4.19万 -5.57%
2019-11-21 0.0041001608 0.0041559117 0.004067231 0.0040951376 2.09万 -0.12%
2019-11-20 0.0043749917 0.0047471652 0.0040282767 0.0040875157 8.07万 -6.57%
2019-11-19 0.0045478043 0.0045890543 0.0043750124 0.0044458978 1.58万 -2.24%
2019-11-18 0.0046595771 0.0046766992 0.0045143594 0.0045486831 1.75万 -2.38%
2019-11-17 0.0048481214 0.0048616534 0.0046161218 0.0046474162 2.1万 -4.14%
2019-11-16 0.004691747 0.0050635841 0.0046759656 0.0048474438 5.92万 3.32%
2019-11-15 0.0047135807 0.0047799651 0.0046793665 0.0046968983 2.42万 -0.35%
2019-11-14 0.0047689331 0.0048532052 0.0047063739 0.0047129555 3.52万 -1.17%
2019-11-13 0.004852544 0.0049010969 0.0047421 0.0047744632 1.57万 -1.61%
2019-11-12 0.0051113604 0.0052573287 0.0047671271 0.0048865998 2.54万 -4.4%
2019-11-11 0.0051701288 0.0051701288 0.0050289948 0.0050841774 2.04万 -1.66%
2019-11-10 0.0048811298 0.0052901989 0.0048452801 0.0052399403 3.28万 7.35%
2019-11-09 0.005254461 0.0052747265 0.004861915 0.0048838956 2.94万 -7.05%
2019-11-08 0.0054087817 0.0054579393 0.0051752876 0.0052379917 2.85万 -3.16%
2019-11-07 0.0056567022 0.0058935389 0.0049500478 0.0053928881 7.67万 -4.66%
2019-11-06 0.00562672 0.0056671989 0.0054216538 0.0056671989 2.31万 0.72%
2019-11-05 0.005714882 0.0057188328 0.0052186536 0.0056322738 7.21万 -1.45%
2019-11-04 0.0053686168 0.006364842 0.0053686168 0.0057086712 25.02万 6.33%
2019-11-03 0.005113279 0.0052274413 0.0048255173 0.0050951933 2.63万 -0.35%
2019-11-02 0.0054359736 0.005459446 0.005030312 0.005053156 2.19万 -7.04%
2019-11-01 0.0054523267 0.005513805 0.0052080599 0.0054389801 2.88万 -0.24%
2019-10-31 0.0053620462 0.0056120221 0.005338998 0.0054522528 4.83万 1.68%
2019-10-30 0.0049484675 0.0054177816 0.0049405457 0.005341188 3.21万 7.94%
2019-10-29 0.0047532763 0.0055321769 0.0046538804 0.0049522471 4.14万 4.19%
2019-10-28 0.0047802255 0.0049434213 0.0045654807 0.0047890333 2.69万 0.18%
2019-10-27 0.0049497827 0.005192958 0.0047562246 0.0047877953 3.1万 -3.27%
2019-10-26 0.0045407564 0.0049256792 0.0045021822 0.0049240106 1.29万 8.44%
2019-10-25 0.0039954786 0.0047038118 0.0038851782 0.0045289728 1.35万 13.35%
2019-10-24 0.00486456 0.00486456 0.0038382817 0.0040412371 7.41万 -16.92%
2019-10-23 0.0050083309 0.0050855625 0.0048448655 0.00485198 1.49万 -3.12%
2019-10-22 0.00480352 0.0053555621 0.00480352 0.005011388 8.24万 4.33%
2019-10-21 0.0048192264 0.0050328879 0.0046893642 0.0050328879 9517.5546 4.43%
2019-10-20 0.0047857488 0.0049153909 0.0047720562 0.004822292 1.44万 0.76%
2019-10-19 0.0049510239 0.0049794443 0.0047752839 0.0047885239 1.48万 -3.28%
2019-10-18 0.0048606962 0.0049597097 0.0046544486 0.004950612 2.09万 1.85%
2019-10-17 0.0052238437 0.0052238437 0.0048535282 0.0048616383 2.62万 -6.93%
2019-10-16 0.0050281574 0.0052264613 0.0049469353 0.0052264613 3.41万 3.94%
2019-10-15 0.0051234007 0.00526544 0.004800968 0.0050291959 3.84万 -1.84%
2019-10-14 0.0049450305 0.0051818545 0.0048736137 0.0051210544 5.14万 3.56%
2019-10-13 0.0047470818 0.0051749172 0.0046520413 0.0049398235 6.73万 4.06%
2019-10-12 0.0046990484 0.004785253 0.004599045 0.0047384241 3.34万 0.84%
2019-10-11 0.0050235041 0.0050492008 0.0046316242 0.0047098142 3.14万 -6.24%
2019-10-10 0.0047370724 0.0050567455 0.004679305 0.0050275446 2.43万 6.13%
2019-10-09 0.004626563 0.0048187967 0.0045589553 0.0047384863 2.08万 2.42%
2019-10-08 0.0047091982 0.004745322 0.0045272778 0.0046398153 2.33万 -1.47%
2019-10-07 0.0048582789 0.0049324582 0.0046734163 0.0047247364 1.54万 -2.75%
2019-10-06 0.0049253025 0.0049925889 0.0048187608 0.0048485327 1.18万 -1.56%
2019-10-05 0.005005503 0.0051290891 0.0049079395 0.0049450538 2.08万 -1.21%
2019-10-04 0.0050558063 0.005380159 0.0049834732 0.0049934175 1.85万 -1.23%
2019-10-03 0.0050585325 0.0051030485 0.0049387278 0.0050592528 2.1万 0.01%
2019-10-02 0.0049382115 0.0051667528 0.0049161813 0.005047491 3.27万 2.21%
2019-10-01 0.004612163 0.004941193 0.0045600416 0.004941193 1.96万 7.13%
2019-09-30 0.0045562036 0.0048015896 0.0045562036 0.0046219602 1.8万 1.44%
2019-09-29 0.004363389 0.0047865682 0.0043574647 0.0045620835 2.28万 4.55%
2019-09-28 0.0043399269 0.0044946538 0.0043207278 0.0044010644 1.83万 1.41%
2019-09-27 0.0047757578 0.0049097448 0.0043016927 0.0043016927 2.38万 -9.93%
2019-09-26 0.005297359 0.0053336733 0.0043743878 0.0047727854 1.62万 -9.9%
2019-09-25 0.0056966061 0.0057363089 0.0052087633 0.0052824419 3.69万 -7.27%
2019-09-24 0.0060547619 0.0061312292 0.005636043 0.0056932061 5.08万 -5.97%
2019-09-23 0.0060042882 0.0060438685 0.0058835769 0.0060408175 3.24万 0.61%
2019-09-22 0.0057120101 0.0064063703 0.0056857926 0.0059747738 3.77万 4.6%
2019-09-21 0.0074412422 0.0078333709 0.0060471266 0.0061194453 56.41万 -17.76%
2019-09-20 0.005679073 0.0057082122 0.0053022854 0.0053857218 2.87万 -5.17%
2019-09-19 0.0055802089 0.0057082122 0.0053884056 0.0055757955 3.95万 -0.08%
2019-09-18 0.0055973768 0.0057000525 0.0055557283 0.0055836021 2.88万 -0.25%
2019-09-17 0.0057835766 0.0058347667 0.0055825556 0.0056030773 3.21万 -3.12%
2019-09-16 0.0058760768 0.0058760768 0.0057005765 0.0057821887 4.36万 -1.6%
2019-09-15 0.0058874625 0.0059528519 0.0058123783 0.0058752815 2.3万 -0.21%
2019-09-14 0.0058792431 0.0059474982 0.0057948486 0.00590732 2.16万 0.48%
2019-09-13 0.0056205569 0.0059095788 0.0055425652 0.0058812702 3.33万 4.64%
2019-09-12 0.0056739957 0.0056963879 0.0055263272 0.0056318718 2.23万 -0.74%
2019-09-11 0.0058066814 0.0059120918 0.0056669517 0.0056669517 2.95万 -2.41%
2019-09-10 0.005816299 0.0059292754 0.0055658843 0.0058182549 4.34万 0.03%
2019-09-09 0.0060493027 0.0072677783 0.0056134097 0.0058161743 13.69万 -3.85%
2019-09-08 0.0055520736 0.0060924192 0.0052161537 0.0060805104 3.97万 9.52%
2019-09-07 0.0057586526 0.0058407839 0.0054161621 0.0055533598 4.31万 -3.56%
2019-09-06 0.0061579741 0.0062499288 0.0054754683 0.0057630341 6.93万 -6.41%
2019-09-05 0.0063343099 0.0063646284 0.0061403896 0.0061479314 5.59万 -2.94%
2019-09-04 0.0064419106 0.0065946254 0.0060487839 0.0063544675 6.95万 -1.36%
2019-09-03 0.0063930316 0.0065540268 0.006353299 0.0064330327 4.7万 0.63%
2019-09-02 0.0066019386 0.0066488212 0.0063692915 0.0064113152 5.44万 -2.89%
2019-09-01 0.0064464541 0.0066916538 0.0063786241 0.0066180798 4.87万 2.66%
2019-08-31 0.0063988211 0.0064813513 0.0061072961 0.0064715115 7.2万 1.14%
2019-08-30 0.0064474663 0.0064474663 0.006054611 0.0063988211 4.72万 -0.75%
2019-08-29 0.0068399829 0.0069034998 0.0064410693 0.0064474663 7.99万 -5.74%
2019-08-28 0.0072810273 0.0073196027 0.0067001632 0.0068399829 9.09万 -6.06%
2019-08-27 0.0074679725 0.0078264545 0.0071701725 0.0072810273 13.49万 -2.5%
2019-08-26 0.0071061162 0.007514851 0.0070707508 0.0074679725 12.92万 5.09%
2019-08-25 0.0070442566 0.0071882132 0.0068071338 0.0071061162 13.27万 0.88%
2019-08-24 0.0072990971 0.007319733 0.0068866577 0.0070442566 6.4万 -3.49%
2019-08-23 0.0073458778 0.007900123 0.0070905758 0.0072990971 17.35万 -0.64%
2019-08-22 0.0071833119 0.0073458778 0.0066833715 0.0073458778 10.63万 2.26%
2019-08-21 0.0073747813 0.0073772353 0.0069937951 0.0071833119 11.26万 -2.6%
2019-08-20 0.0072648452 0.0082631774 0.0072088664 0.0073747813 30.33万 1.51%
2019-08-19 0.0067816125 0.0072706665 0.006701049 0.0072648452 9.34万 7.13%
2019-08-18 0.006661971 0.0068564649 0.0066325673 0.0067816125 6.74万 1.8%
2019-08-17 0.006600036 0.0067140736 0.0063642398 0.006661971 6.57万 0.94%
2019-08-16 0.006514867 0.006600036 0.006309897 0.006600036 9.83万 1.31%
2019-08-15 0.006936563 0.0070171205 0.0064961539 0.006514867 13.27万 -6.08%
2019-08-14 0.0071628849 0.0071857629 0.0069054017 0.006936563 10.24万 -3.16%
2019-08-13 0.0073150503 0.007377489 0.0071404685 0.0071628849 4.88万 -2.08%
2019-08-12 0.0070069398 0.0074590359 0.0069859319 0.0073150503 8.66万 4.4%
2019-08-11 0.0073442974 0.007450539 0.0069604666 0.0070069398 5.74万 -4.59%
2019-08-10 0.0070806647 0.007560933 0.0068759415 0.0073442974 8.01万 3.72%
2019-08-09 0.0073008095 0.0073334106 0.0069788742 0.0070806647 4.58万 -3.02%
2019-08-08 0.0071051245 0.007353868 0.007031312 0.0073008095 6.49万 2.75%
2019-08-07 0.007576844 0.007576844 0.0069563998 0.0071051245 8.6万 -6.23%
2019-08-06 0.0075957069 0.00769746 0.007530592 0.007576844 6.66万 -0.25%
2019-08-05 0.0076870401 0.0077565699 0.0074469762 0.0075957069 5.5万 -1.19%
2019-08-04 0.0075145 0.007879704 0.0075060754 0.0076870401 5.5万 2.3%
2019-08-03 0.0081051447 0.0081279351 0.0073769616 0.0075145 8.73万 -7.29%
2019-08-02 0.0078698894 0.0081291024 0.0077314349 0.0081051447 8.13万 2.99%
2019-08-01 0.0076047587 0.0078811972 0.0075255102 0.0078698894 6.84万 3.49%
2019-07-31 0.0072324108 0.007867496 0.0071828256 0.0076047587 13.11万 5.15%
2019-07-29 0.0070631368 0.0072327411 0.0068997334 0.0071975757 3.62万 1.9%
2019-07-28 0.0073942607 0.0075051883 0.0070336923 0.0070631368 7.76万 -4.48%
2019-07-27 0.0073061436 0.0075309871 0.0071483709 0.0073942607 9.16万 1.21%
2019-07-26 0.0074078851 0.0076885639 0.0072966604 0.0073061436 7.46万 -1.37%
2019-07-25 0.0072339605 0.0076392199 0.0071168537 0.0075172759 10.73万 3.92%
2019-07-24 0.0085590952 0.0085590952 0.0071300197 0.0072339605 58.57万 -15.48%
2019-07-23 0.0091466967 0.0091498714 0.0084479163 0.0085590952 45.21万 -6.42%
2019-07-22 0.0091912602 0.0092965711 0.0089254967 0.0091253633 43.7万 -0.72%
2019-07-21 0.0093265711 0.0095661111 0.0091432913 0.0091912602 30.99万 -1.45%
2019-07-20 0.0090043078 0.0099472053 0.0087156375 0.0093160788 18.47万 3.46%
2019-07-19 0.0087877061 0.0093141078 0.0083675918 0.0090043078 7.76万 2.46%
2019-07-18 0.0088570969 0.0089778941 0.0081190547 0.0088062656 6.72万 -0.57%
2019-07-17 0.0099410584 0.0100374953 0.0085466424 0.0087177558 14.84万 -12.31%
2019-07-16 0.0095007891 0.0105488901 0.009108481 0.0099410584 18.1万 4.63%
2019-07-15 0.0110251455 0.01104584 0.0095526714 0.0095617494 20.45万 -13.27%
2019-07-14 0.0122947613 0.012477752 0.0109232759 0.0110251455 24.36万 -10.33%
2019-07-13 0.0114483757 0.0124351336 0.0111738231 0.0123349379 31.8万 7.74%
2019-07-12 0.0150124454 0.0151656481 0.0112852265 0.0114483757 86.26万 -23.74%
2019-07-11 0.0140092332 0.0192223163 0.0139904673 0.0150124454 453.71万 7.16%
2019-07-10 0.0132368008 0.0162908172 0.0127445955 0.0140092332 125.43万 5.84%
2019-07-09 0.0130834054 0.0171941361 0.0130327561 0.0132368008 266.45万 1.17%
2019-07-08 0.0141728496 0.0141728496 0.0125870389 0.0130834054 115.85万 -7.69%
2019-07-07 0.011329346 0.0163455407 0.0111574283 0.0141728496 261.9万 25.1%
2019-07-06 0.0113766106 0.0167808413 0.0109602767 0.0141818248 236.63万 24.66%
2019-07-05 0.010067342 0.0114499333 0.0100058354 0.0114014791 27.79万 13.25%
2019-07-04 0.0108733061 0.0109300223 0.010004421 0.0100729447 42.32万 -7.36%
2019-07-03 0.0107895187 0.0123575169 0.0105771477 0.0108760058 45.28万 0.8%
2019-07-02 0.0105632875 0.0109622929 0.0101342158 0.0107851271 49.88万 2.1%
2019-07-01 0.0105691636 0.0108130081 0.0100914326 0.0106280321 36.81万 0.56%
2019-06-30 0.0113403917 0.0115496123 0.0104977343 0.0105691636 38.96万 -6.8%
2019-06-29 0.0117144429 0.0119283539 0.0108838219 0.0113406791 28.4万 -3.19%
2019-06-28 0.0103535378 0.0117919247 0.0103535378 0.011707496 7.57万 13.08%
2019-06-27 0.0127247855 0.0128092992 0.0101101214 0.0103524456 20.86万 -18.64%
2019-06-26 0.0128401401 0.0139381659 0.01266887 0.0127247855 46.54万 -0.9%
2019-06-25 0.0123971823 0.0128884772 0.0120392421 0.0128401401 31.65万 3.57%
2019-06-24 0.0114341194 0.0128583799 0.0112764206 0.0124021239 32.28万 8.47%
2019-06-23 0.0114303512 0.012029386 0.0113196747 0.0114341194 19.38万 0.03%
2019-06-22 0.0110912197 0.0119599357 0.0104433518 0.011438253 53.14万 3.13%
2019-06-21 0.0109456259 0.0125984883 0.0106288249 0.0111108463 81.51万 1.51%
2019-06-20 0.0104202821 0.0110662693 0.0100825306 0.0109468366 34.13万 5.05%
2019-06-19 0.0104452139 0.0105298899 0.010329749 0.0104159453 27.37万 -0.28%
2019-06-18 0.0106097764 0.010614002 0.0101910903 0.0104461403 34.7万 -1.54%
2019-06-17 0.0106390836 0.0107499087 0.0104403547 0.0105900689 37.52万 -0.46%
2019-06-16 0.0100562221 0.0109185237 0.0100187973 0.0106390836 47.82万 5.8%
2019-06-15 0.0100183303 0.010278189 0.0098659497 0.0100562221 18.76万 0.38%
2019-06-14 0.0099865379 0.0100753166 0.009812322 0.0100259625 19.58万 0.39%
2019-06-13 0.0099030683 0.0103360518 0.0096550252 0.0099818713 26.89万 0.8%
2019-06-12 0.0101213961 0.0102809474 0.0098463443 0.0099095045 20.52万 -2.09%
2019-06-11 0.0103837592 0.0104358607 0.0099393537 0.0101319197 16.96万 -2.43%
2019-06-10 0.010122868 0.0104706938 0.0097486488 0.0103801705 23.15万 2.54%
2019-06-09 0.0100168896 0.0103458765 0.0098058897 0.0101250367 28.37万 1.08%
2019-06-08 0.009611594 0.0101684038 0.0095839268 0.01001059 24.4万 4.15%
2019-06-07 0.009751726 0.0098034129 0.0091294006 0.0096104242 15.24万 -1.45%
2019-06-06 0.009177631 0.0100268039 0.0091309118 0.0097441869 39.62万 6.17%
2019-06-05 0.0086849534 0.0092586442 0.0086849534 0.0091710966 38.72万 5.6%
2019-06-04 0.0093247757 0.009429868 0.0084467272 0.0086849534 5.54万 -6.86%
2019-06-03 0.0099937925 0.0100920945 0.0092873473 0.0092873473 8万 -7.07%
2019-06-02 0.0101434518 0.0101618106 0.0097319493 0.0099993274 9.08万 -1.42%
2019-06-01 0.0103208904 0.0105364853 0.0101118088 0.0101434518 11.94万 -1.72%
2019-05-31 0.0100200204 0.010392403 0.0097814939 0.0103141337 18.51万 2.94%
2019-05-30 0.0103030485 0.0106840171 0.0099610069 0.0100200204 18.27万 -2.75%
2019-05-29 0.0104009887 0.0104695702 0.0101520869 0.0103030485 12.81万 -0.94%
2019-05-28 0.0107149455 0.0107334417 0.0101742278 0.0103953043 15.31万 -2.98%
2019-05-27 0.0108835847 0.0111232788 0.0104931806 0.0107218684 11.79万 -1.49%
2019-05-26 0.0105790476 0.0117083225 0.0103205177 0.0108834603 25.17万 2.88%
2019-05-25 0.0105221415 0.0107230991 0.0102352987 0.0105790476 9.2万 0.54%
2019-05-24 0.0105160215 0.0110323059 0.0104801334 0.0105221415 23.17万 0.06%
2019-05-23 0.0105895973 0.0106377068 0.0100506914 0.010530421 105.19万 -0.56%
2019-05-22 0.0106514946 0.011408526 0.0104189689 0.0105515363 129.03万 -0.94%
2019-05-21 0.0101592041 0.0107796774 0.0101459879 0.0106514946 105.81万 4.85%
2019-05-20 0.0105739803 0.0107183804 0.0099031206 0.0102169858 114.51万 -3.38%
2019-05-19 0.0096236268 0.0107112019 0.0094082043 0.010564928 90.88万 9.78%
2019-05-18 0.0096187999 0.0099362272 0.0094025657 0.009624969 4.72万 0.06%
2019-05-17 0.0108629377 0.010955646 0.0089927647 0.0096187999 14.45万 -11.45%
2019-05-16 0.0117681171 0.0123199697 0.0103777556 0.0108583621 43.39万 -7.73%
2019-05-15 0.0107283872 0.0119557002 0.0107050236 0.0117942834 72.25万 9.94%
2019-05-14 0.0102805822 0.0107583789 0.010123719 0.0107324018 54.53万 4.39%
2019-05-13 0.0101997578 0.0105799769 0.010102475 0.0102858315 39.37万 0.84%
2019-05-12 0.0103503262 0.0106606178 0.0100307575 0.0101997578 58.45万 -1.45%
2019-05-11 0.010226857 0.0108460746 0.010100954 0.0103371767 85.67万 1.08%
2019-05-10 0.0105751437 0.0105813656 0.010174009 0.0102272815 25.74万 -3.29%
2019-05-09 0.01034173 0.010865169 0.0103096264 0.0105759008 16.12万 2.26%
2019-05-08 0.0101051523 0.0105884324 0.0098659901 0.0103437524 55.73万 2.36%
2019-05-07 0.0105067173 0.0106942348 0.0100356373 0.0101735163 95.39万 -3.17%
2019-05-06 0.0104620728 0.0106407007 0.0102485733 0.0105168081 90.76万 0.52%
2019-05-05 0.0105180304 0.0108759388 0.0104048067 0.0104971951 87.03万 -0.2%
2019-05-04 0.0103910734 0.0105935736 0.0103102722 0.0104843922 92.45万 0.9%
2019-05-03 0.0105859937 0.0106555274 0.0103232 0.0103910734 95.8万 -1.84%
2019-05-02 0.0112553244 0.0112569636 0.0101753855 0.0105917403 92.38万 -5.9%
2019-05-01 0.0103810941 0.0112996748 0.0102829875 0.0112546699 8.97万 8.42%
2019-04-30 0.0100312411 0.0104500963 0.0100170324 0.0103784467 18.32万 3.46%
2019-04-29 0.009569458 0.0107931622 0.0094626188 0.0100305566 24.77万 4.82%
2019-04-28 0.0093849682 0.0097270528 0.0093066631 0.0095844056 8.64万 2.13%
2019-04-27 0.0091555633 0.0094736811 0.00910282 0.0093863611 5.67万 2.52%
2019-04-26 0.0092916065 0.0093637418 0.0090029506 0.0091542673 8.35万 -1.48%
2019-04-25 0.0098552135 0.009996207 0.0091269476 0.0092784592 12.32万 -5.85%
2019-04-24 0.0114394821 0.0115522453 0.0097040611 0.0098509091 22.76万 -13.89%
2019-04-23 0.0120559713 0.0121111924 0.011428071 0.011434963 47.7万 -5.15%
2019-04-22 0.0115664967 0.0121298394 0.0113334651 0.0120550287 55.4万 4.22%
2019-04-21 0.012372056 0.0124274498 0.0109354908 0.0115449405 121.6万 -6.69%
2019-04-20 0.0127730453 0.0128160306 0.0121291279 0.0123717207 101.28万 -3.14%
2019-04-19 0.012257091 0.0127730453 0.0111336031 0.0127730453 134.07万 4.21%
2019-04-18 0.0117592365 0.0129037535 0.0116892458 0.0122559564 108.7万 4.22%
2019-04-17 0.0110489154 0.011898624 0.0108407666 0.0117620696 117.32万 6.45%
2019-04-16 0.0105167813 0.0112342226 0.0103220126 0.0110553476 118.7万 5.12%
2019-04-15 0.011077089 0.0111202275 0.0104314549 0.010520413 137.14万 -5.03%
2019-04-14 0.0108846092 0.0112084349 0.0102487974 0.011077089 71.48万 1.77%
2019-04-13 0.0112451712 0.0113602205 0.0107493743 0.0108846092 89.75万 -3.21%
2019-04-12 0.009717643 0.0123671466 0.0095502492 0.0112451712 174.8万 15.72%
2019-04-11 0.0117317244 0.0119747291 0.0091122691 0.0097322904 138.31万 -17.04%
2019-04-10 0.0113457306 0.0118233594 0.0111694051 0.0117250672 31.3万 3.34%
2019-04-09 0.0120318589 0.0122859227 0.0111137245 0.0113425347 39.2万 -5.73%
2019-04-08 0.0141167023 0.0145637204 0.0113794948 0.0120318589 78.38万 -14.77%
2019-04-07 0.0113712609 0.0154248006 0.0112163035 0.0141312554 163.18万 24.27%
2019-04-06 0.0103684138 0.0125474894 0.0102448123 0.011386446 92.42万 9.82%
2019-04-05 0.0094521162 0.0104269295 0.0094228511 0.0103683117 32.89万 9.69%
2019-04-04 0.0096927829 0.0100853203 0.009105485 0.0094558121 39.77万 -2.44%
2019-04-03 0.0097286321 0.0101592234 0.0093147122 0.0096670502 61.3万 -0.63%
2019-04-02 0.0089488551 0.0098681914 0.0081123549 0.0097650214 99.47万 9.12%
2019-04-01 0.0084935982 0.0090716988 0.0084799156 0.0089517857 53.92万 5.39%
2019-03-31 0.0101763958 0.0102675401 0.0084078093 0.0084930048 234.69万 -16.54%
2019-03-30 0.0065937152 0.0108804434 0.0063332619 0.0101763958 191.04万 54.33%
2019-03-29 0.0065347965 0.0066340819 0.0065011672 0.0066016639 21.87万 1.02%
2019-03-28 0.0064899665 0.006826418 0.0064714672 0.0065347965 25.24万 0.69%
2019-03-27 0.0063285222 0.0066283523 0.0062971485 0.0064899665 23.2万 2.55%
2019-03-26 0.0063960641 0.006420499 0.0062248419 0.0063236919 14.14万 -1.13%
2019-03-25 0.0068038441 0.0069136533 0.0063768216 0.0063837989 22.85万 -6.17%
2019-03-23 0.0064303585 0.0067028587 0.0063138174 0.0065787954 29.97万 2.31%
2019-03-22 0.0062416975 0.0064845242 0.0062067214 0.0064164576 21.46万 2.8%
2019-03-21 0.006252666 0.0064128434 0.0061356181 0.0062460179 22.73万 -0.11%
2019-03-20 0.0062398368 0.0062884924 0.0061438399 0.0062426362 22.03万 0.04%
2019-03-19 0.00624928 0.0063513252 0.0062231883 0.006236233 20.54万 -0.21%
2019-03-18 0.0060403786 0.0062786583 0.0060174807 0.0062560242 16.23万 3.57%
2019-03-17 0.0061486243 0.0061691989 0.006021684 0.0060392135 14.76万 -1.78%
2019-03-16 0.006118375 0.0061930697 0.0060532974 0.0061709803 18.29万 0.86%
2019-03-15 0.0063605347 0.006432344 0.0061105537 0.006115189 18.86万 -3.86%
2019-03-14 0.0060003956 0.0063627974 0.0059382911 0.0063526078 21.9万 5.87%
2019-03-13 0.0060797839 0.0062258756 0.0059857548 0.0060004428 19.73万 -1.3%
2019-03-12 0.0063302085 0.006365492 0.0060531496 0.0060732921 32.91万 -4.06%
2019-03-11 0.0071232206 0.0073102827 0.0063154864 0.006348769 75.11万 -10.87%
2019-03-10 0.0063321591 0.0074941662 0.0058426495 0.0070917765 62.33万 12%
2019-03-09 0.0057625137 0.0064295292 0.0057516583 0.0063296503 21.85万 9.84%
2019-03-08 0.0057922623 0.0058103043 0.005653828 0.0057625051 9.95万 -0.51%
2019-03-07 0.0062563333 0.006332375 0.005771648 0.0058038068 11.71万 -7.23%
2019-03-06 0.005887815 0.0062591534 0.0057931548 0.0062275519 15.4万 5.77%
2019-03-05 0.005855639 0.0058875854 0.005694936 0.0058875854 20.35万 0.55%
2019-03-04 0.0058806036 0.0059036733 0.0054008538 0.0058337375 13.17万 -0.8%
2019-03-03 0.0060991357 0.006137424 0.0056440806 0.0058855798 7.73万 -3.5%
2019-03-02 0.0061094382 0.0061548989 0.0060015882 0.0060928794 14.3万 -0.27%
2019-03-01 0.0061483412 0.0062075214 0.0061003189 0.0061253819 14.03万 -0.37%
2019-02-28 0.0066181441 0.0069620511 0.0061146388 0.006150193 28.82万 -7.07%
2019-02-27 0.0060857484 0.0068897634 0.0060567063 0.0066655515 37.51万 9.53%
2019-02-26 0.0060309412 0.0061731876 0.0059601019 0.006074129 18.8万 0.72%
2019-02-25 0.0057873849 0.0060565901 0.0057673147 0.0060434834 15.95万 4.43%
2019-02-24 0.0063430922 0.0065969413 0.0056690094 0.0058038221 25.23万 -8.5%
2019-02-23 0.0063727965 0.006636331 0.0062806062 0.0063504892 25.35万 -0.35%
2019-02-22 0.0061588307 0.0066319028 0.0061533195 0.0063775994 21.81万 3.55%
2019-02-21 0.0062821109 0.0062929517 0.0060962564 0.0061695621 17.64万 -1.79%
2019-02-20 0.0063269564 0.0063601752 0.0061971436 0.0062933174 20.62万 -0.53%
2019-02-19 0.0061978186 0.0064681193 0.0061978186 0.0063190163 18.25万 1.96%
2019-02-18 0.0060957864 0.0064054257 0.0060928475 0.0062523215 31.06万 2.57%
2019-02-17 0.0061001052 0.0061962807 0.0060112491 0.0061159677 31.72万 0.26%
2019-02-16 0.0061495204 0.0062196241 0.0060255074 0.0060978063 14.34万 -0.84%
2019-02-15 0.0062664563 0.0063200188 0.0061227976 0.0061642025 26.43万 -1.63%
2019-02-14 0.0061240003 0.0066492821 0.0061178209 0.0062643074 30.07万 2.29%
2019-02-13 0.0061433723 0.0061760065 0.006105252 0.0061441643 17.42万 0.01%
2019-02-12 0.0061529555 0.0062089806 0.0060832546 0.0061593121 23.07万 0.1%
2019-02-11 0.0062525639 0.0062769648 0.0061028349 0.0061559598 19.15万 -1.55%
2019-02-10 0.0061244025 0.0062938375 0.006117379 0.0062690038 3.45万 2.36%
2019-02-09 0.0063399396 0.0063823337 0.0061017868 0.0061207947 2.96万 -3.46%
2019-02-08 0.0061668842 0.0065075676 0.0061336269 0.0063273018 4.94万 2.6%
2019-02-07 0.0063244941 0.0063301127 0.0061543764 0.0061634139 18.69万 -2.55%
2019-02-06 0.0061483868 0.0063530938 0.0061008045 0.0063200162 29.58万 2.79%
2019-02-05 0.0061058018 0.0061627691 0.0059873404 0.0061407223 25.02万 0.57%
2019-02-04 0.0061141168 0.00618644 0.006085979 0.0061096568 29.05万 -0.07%
2019-02-03 0.0061583252 0.0062140516 0.0060709715 0.0061076653 34.12万 -0.82%
2019-02-02 0.0061458066 0.0062410691 0.0061305296 0.0061619966 52.95万 0.26%
2019-02-01 0.006148051 0.0062481928 0.0061236615 0.0061480151 53.43万 --
2019-01-31 0.0063063858 0.0063436146 0.0060835607 0.0061462686 42.62万 -2.54%
2019-01-30 0.0062989414 0.0063288444 0.0061808992 0.0062960934 55.41万 -0.05%
2019-01-29 0.0062035814 0.0064683319 0.0061607845 0.0062972633 40.18万 1.51%
2019-01-28 0.0064728456 0.0065214097 0.0061072641 0.0061745174 46.59万 -4.61%
2019-01-27 0.0066411621 0.0066620231 0.0063943733 0.0064789939 6.32万 -2.44%
2019-01-26 0.0065754998 0.0068143164 0.0064965574 0.006649253 1.96万 1.12%
2019-01-25 0.0067541091 0.0068358996 0.0065684055 0.0065749773 1.31万 -2.65%
2019-01-24 0.0069303923 0.0077408333 0.0066007937 0.006747719 9.93万 -2.64%
2019-01-23 0.0067227162 0.0071889891 0.0066363681 0.006928557 9.72万 3.06%
2019-01-22 0.0064665855 0.0068065956 0.0064665855 0.0067194687 4.57万 3.91%
2019-01-21 0.0066151707 0.0066917795 0.0064224876 0.0064683724 19.23万 -2.22%
2019-01-20 0.0067969608 0.0069240152 0.00657374 0.0066199321 23.44万 -2.6%
2019-01-19 0.0065777627 0.0071040204 0.0065288062 0.0068136195 29.41万 3.59%
2019-01-18 0.0065215286 0.0065807175 0.0064694879 0.0065324669 26.6万 0.17%
2019-01-17 0.0065717316 0.0068140827 0.0064505251 0.0065405203 22.91万 -0.47%
2019-01-16 0.0064765006 0.0067223558 0.0064548669 0.0065895618 25.43万 1.75%
2019-01-15 0.0067993139 0.0069202744 0.0064643809 0.0064745738 31.87万 -4.78%
2019-01-14 0.0064395331 0.0069125031 0.0062641243 0.0068035947 24.32万 5.65%
2019-01-13 0.0071783807 0.0072014526 0.0063458027 0.0064042709 75.23万 -10.78%
2019-01-12 0.0072941996 0.0073184726 0.0071754547 0.0071799518 54.59万 -1.57%
2019-01-11 0.0071810803 0.0073882458 0.0071585615 0.0072917826 79.84万 1.54%
2019-01-10 0.0082616497 0.0082809448 0.0071423576 0.0071853947 101.03万 -13.03%
2019-01-09 0.0083254216 0.0088516442 0.0081593969 0.0082549269 124.45万 -0.85%
2019-01-08 0.0080758257 0.0086599875 0.008064462 0.0082979438 139.73万 2.75%
2019-01-07 0.0081025528 0.0086103206 0.0078262969 0.008080527 107.05万 -0.27%
2019-01-06 0.008232419 0.0083664818 0.0077661776 0.0080547121 110.08万 -2.16%
2019-01-05 0.0080112051 0.0096802952 0.0080112051 0.0082575232 181.12万 3.07%
2019-01-04 0.007323706 0.0087824544 0.0072420279 0.0079947723 129.82万 9.16%
2019-01-03 0.0076164427 0.0076689274 0.0072736784 0.0073301835 84.8万 -3.76%
2019-01-02 0.0073454005 0.007686169 0.0072669961 0.0076400324 46.87万 4.01%
2019-01-01 0.0071195758 0.0073762704 0.0070807784 0.0073310981 48.59万 2.97%

回顶部