coval币今日最新价格 实时

$ 0.00797923 涨幅：+6.28%
更新时间：2024-07-05 06:05:06

24H最高/最低价格

H：¥0.1446 / $0.01988341
L：¥0.1353 / $0.01861734

2018年最高价格/最低价格

H：¥0.37 / $0.05 (2018-01-07)
L：¥0 / $0 (2018-11-26)

历史最高/最低价格

H：¥1.82 / $0.250821
L：¥0.0001 / $0.00001

Circuits of Value交易平台推荐

欧易OKX 币安Binance
coval走势图加载中...
  • coval币历史价格表
  • coval币概况
2017年 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
2018-12-30 0.001516 0.001552 0.001433 0.001449 8634.02 -4.42%
2018-12-29 0.0014 0.001568 0.0014 0.001516 2893.84 8.29%
2018-12-28 0.001561 0.001617 0.001398 0.0014 5070.46 -10.31%
2018-12-27 0.00147 0.001567 0.001442 0.001561 3373.23 6.19%
2018-12-26 0.001612 0.001613 0.001443 0.00147 2086.24 -8.81%
2018-12-25 0.001579 0.001763 0.001564 0.001612 1.04万 2.09%
2018-12-24 0.001672 0.001768 0.001566 0.001579 1662.74 -5.56%
2018-12-23 0.001612 0.001753 0.001599 0.001672 846.45 3.72%
2018-12-22 0.001714 0.001743 0.001588 0.001612 3438.12 -5.95%
2018-12-21 0.001693 0.001906 0.001582 0.001714 3.65万 1.24%
2018-12-20 0.001358 0.001714 0.001348 0.001693 2.89万 24.67%
2018-12-19 0.001259 0.001358 0.001203 0.001358 1.01万 7.86%
2018-12-18 0.001151 0.001352 0.001149 0.001259 5814.79 9.38%
2018-12-17 0.001305 0.001354 0.001126 0.001151 1.93万 -11.8%
2018-12-16 0.001342 0.001399 0.001258 0.001305 4183.04 -2.76%
2018-12-15 0.001304 0.001471 0.001259 0.001342 1906.23 2.91%
2018-12-14 0.001543 0.001548 0.001264 0.001304 5682.22 -15.49%
2018-12-13 0.001539 0.001616 0.001503 0.001543 1297.5 0.26%
2018-12-12 0.0015 0.001576 0.001459 0.001539 1951.33 2.6%
2018-12-11 0.001624 0.001666 0.0015 0.0015 910.1 -7.64%
2018-12-10 0.001532 0.001644 0.001487 0.001624 1373.99 6.01%
2018-12-09 0.001523 0.001641 0.00148 0.001532 1950.7 0.59%
2018-12-08 0.001516 0.001655 0.001423 0.001523 8342.17 0.46%
2018-12-07 0.001656 0.001761 0.001516 0.001516 5628.96 -8.45%
2018-12-06 0.0016865152 0.0017826055 0.0015416794 0.0015473486 5766.6857 -8.25%
2018-12-05 0.0017749199 0.0019172499 0.0016869491 0.0016869491 1.62万 -4.96%
2018-12-04 0.0018595838 0.001915538 0.0017393697 0.0018196366 1.44万 -2.15%
2018-12-03 0.0019885036 0.00203055 0.0018186983 0.0018669735 7526.7209 -6.11%
2018-12-02 0.0019709532 0.0021154023 0.0019418603 0.001986159 1834.4449 0.77%
2018-12-01 0.0018910252 0.0020988964 0.0018778198 0.0019803665 2371.8258 4.72%
2018-11-30 0.0020163809 0.002070691 0.0018600652 0.0018857706 2378.1612 -6.48%
2018-11-29 0.0020040696 0.0020785747 0.0019432017 0.0020107814 1.33万 0.33%
2018-11-28 0.0018689038 0.0021127745 0.0018689038 0.0020025903 8635.7231 7.15%
2018-11-27 0.0020364355 0.0020366287 0.001762522 0.0018699577 1.51万 -8.17%
2018-11-26 0.0021179535 0.0021958658 0.0018577845 0.0020425973 2569.406 -3.56%
2018-11-25 0.0020884271 0.0021672599 0.0018258106 0.0021177152 8842.6652 1.4%
2018-11-24 0.0023467806 0.0023994733 0.0020391301 0.0020857408 3709.399 -11.12%
2018-11-23 0.0022980947 0.0024984985 0.0022463064 0.0023419877 5904.7703 1.91%
2018-11-22 0.0023875238 0.0025154461 0.0022695244 0.0023097871 4523.8652 -3.26%
2018-11-21 0.002310543 0.002398584 0.0021000276 0.0023975026 1.24万 3.76%
2018-11-20 0.0026155648 0.0026956177 0.0020934149 0.0023088657 1.49万 -11.73%
2018-11-19 0.003191523 0.0032707035 0.0026155218 0.0026155218 1.69万 -18.05%
2018-11-18 0.0031147359 0.0034006984 0.0029442732 0.0032030029 1.13万 2.83%
2018-11-17 0.0031806664 0.0033325722 0.003031619 0.0031037419 7075.072 -2.42%
2018-11-16 0.0029883896 0.0032789352 0.0029799387 0.0031679266 4463.8249 6.01%
2018-11-15 0.0029803782 0.003227439 0.0027914851 0.0029892743 1.87万 0.3%
2018-11-14 0.0036186486 0.0038155733 0.0028205308 0.0029637866 2.76万 -18.1%
2018-11-13 0.0035026383 0.0038268582 0.003422158 0.003614691 1.25万 3.2%
2018-11-12 0.0033248023 0.00392202 0.0033248023 0.0034993262 2.85万 5.25%
2018-11-11 0.003790027 0.0038573071 0.0032359485 0.0034660567 1.38万 -8.55%
2018-11-10 0.003191991 0.0037921919 0.0031899856 0.0037902127 1.98万 18.74%
2018-11-09 0.0032206153 0.0033386924 0.0031473092 0.0031916066 1.64万 -0.9%
2018-11-08 0.0032544858 0.0032742112 0.0031070529 0.0032260547 7806.5602 -0.87%
2018-11-07 0.0031738025 0.0032787086 0.0031282287 0.0032679044 7777.9565 2.96%
2018-11-06 0.0032243065 0.0032913242 0.0031450384 0.0031730422 1.75万 -1.59%
2018-11-05 0.0031523593 0.0032370025 0.0030890227 0.0032071232 9563.4384 1.74%
2018-11-04 0.0030605754 0.0031841424 0.0029816324 0.0031533557 6136.898 3.03%
2018-11-03 0.0029968134 0.0031243374 0.0028692895 0.0030605754 2.15万 2.13%
2018-11-02 0.0029097344 0.0031288783 0.0029097344 0.0029968134 3448.1714 2.99%
2018-11-01 0.0030178839 0.0031627548 0.0029097344 0.0029097344 7133.8568 -3.58%
2018-10-31 0.0029699231 0.0030807565 0.0028921388 0.0030178839 4533.5278 1.61%
2018-10-30 0.0030241811 0.0032806511 0.0028275515 0.002959075 1.96万 -2.15%
2018-10-29 0.0032245292 0.0032397579 0.0029626238 0.0030315603 4728.7931 -5.98%
2018-10-28 0.0032195246 0.0032456052 0.0030849901 0.0032261602 1315.6622 0.21%
2018-10-27 0.003104451 0.003239002 0.0030199734 0.0032381786 3911.011 4.31%
2018-10-26 0.0031653041 0.0032277381 0.0030207672 0.0031053138 5769.9983 -1.9%
2018-10-25 0.0032387671 0.0033060424 0.0029645287 0.0031585539 1.49万 -2.48%
2018-10-24 0.0032993817 0.0033694986 0.0031611441 0.0032400806 6076.2077 -1.8%
2018-10-23 0.0033550792 0.0033743129 0.0032105029 0.0032991396 1276.812 -1.67%
2018-10-22 0.0032408803 0.0033781859 0.003147846 0.003355379 4767.912 3.53%
2018-10-21 0.0033642627 0.003492097 0.003221231 0.0032430804 6192.4964 -3.6%
2018-10-20 0.0032154525 0.0034258301 0.0031463607 0.0033647524 3223.684 4.64%
2018-10-19 0.0031729575 0.0033055793 0.0031081983 0.0032152117 9649.8713 1.33%
2018-10-18 0.0031958274 0.0033322769 0.0031274839 0.0031649079 4776.2478 -0.97%
2018-10-17 0.0032181079 0.0033067872 0.0031182418 0.0031948647 2387.0187 -0.72%
2018-10-16 0.0032327459 0.0035378803 0.0032097767 0.0032206654 8227.9424 -0.37%
2018-10-15 0.0028687243 0.0036535998 0.0028635953 0.0032339336 4.4万 12.73%
2018-10-14 0.0029287336 0.0031344174 0.0028164015 0.0028798984 1.34万 -1.67%
2018-10-13 0.0030561073 0.003073074 0.0028609009 0.0029275214 3900.3693 -4.21%
2018-10-12 0.0029785934 0.0031439504 0.0029243611 0.0030659213 1.18万 2.93%
2018-10-11 0.0036141734 0.0036718165 0.0028690761 0.0029824283 3.59万 -17.48%
2018-10-10 0.0033691412 0.0038770188 0.0032587165 0.003625866 4.76万 7.62%
2018-10-09 0.0032582361 0.0033844666 0.0031698212 0.0033827588 3.29万 3.82%
2018-10-08 0.0030957959 0.0033342595 0.0030123927 0.0032591076 9544.9664 5.28%
2018-10-07 0.0030263281 0.0032200081 0.0029419773 0.0030939503 9695.5535 2.23%
2018-10-06 0.0032443614 0.0033751842 0.0029822043 0.0030153264 7897.3491 -7.06%
2018-10-05 0.0031467194 0.0033771639 0.0030109535 0.0032372555 1.25万 2.88%
2018-10-04 0.0030544039 0.0031693118 0.0028925503 0.0031437297 1.68万 2.92%
2018-10-03 0.0029364892 0.0031742478 0.0028404126 0.003049085 1.07万 3.83%
2018-10-02 0.0031557313 0.0034978813 0.0028715539 0.0029423262 3.98万 -6.76%
2018-10-01 0.0027795074 0.003305334 0.0027718557 0.0031628828 11.46万 13.79%
2018-09-30 0.0026405771 0.002842345 0.0025565778 0.0027733939 3.29万 5.03%
2018-09-29 0.0025192231 0.0027008576 0.002469286 0.0026393717 1.49万 4.77%
2018-09-28 0.0026042279 0.0027177317 0.0025012344 0.0025208532 8270.3054 -3.2%
2018-09-27 0.0025244382 0.0026795841 0.0024527216 0.0026023598 9446.7308 3.09%
2018-09-26 0.0025074557 0.0026331153 0.0024893976 0.0025216377 6475.8643 0.57%
2018-09-25 0.0026363342 0.0026800604 0.0024788113 0.0025081117 1.93万 -4.86%
2018-09-24 0.0026771256 0.0027248864 0.0025718124 0.0026357118 1.72万 -1.55%
2018-09-23 0.0026827648 0.002756742 0.0025986713 0.002683014 9399.646 0.01%
2018-09-22 0.0025633828 0.0027597931 0.0025632949 0.002686135 8663.2754 4.79%
2018-09-21 0.0026045477 0.0027061277 0.0025358317 0.0025615992 3.24万 -1.65%
2018-09-20 0.0024942157 0.0025952595 0.0023654156 0.0025398972 3.04万 1.83%
2018-09-19 0.0026045309 0.0026634016 0.0023627216 0.0023631807 2.61万 -9.27%
2018-09-18 0.0025066385 0.0026639594 0.0024352781 0.0026028259 1.04万 3.84%
2018-09-17 0.0025388774 0.0027127066 0.0024609623 0.0025054325 2.27万 -1.32%
2018-09-16 0.002615563 0.0026731799 0.0025041512 0.002533466 5975.6235 -3.14%
2018-09-15 0.002532089 0.0026221957 0.0024633656 0.0026095245 7021.9128 3.06%
2018-09-14 0.0026636242 0.0026986178 0.0025039898 0.0025294186 7513.2376 -5.04%
2018-09-13 0.0024752787 0.0026714616 0.0024732041 0.0026636242 1.08万 7.61%
2018-09-12 0.0025183906 0.0025741352 0.0023715488 0.0024755908 1.93万 -1.7%
2018-09-11 0.0024654393 0.002787029 0.0023737967 0.0025177533 3.88万 2.12%
2018-09-10 0.002314294 0.0027803113 0.0022655022 0.0024617228 5.71万 6.37%
2018-09-09 0.0027228463 0.0028258856 0.0023101585 0.0023242168 7.4万 -14.64%
2018-09-08 0.0031630332 0.0031805531 0.0026501894 0.0027240224 9526.0917 -13.88%
2018-09-07 0.0030567233 0.0035271913 0.0030567233 0.0031594775 6376.4367 3.36%
2018-09-06 0.0034875234 0.0035480898 0.003028256 0.0033195659 1.05万 -4.82%
2018-09-05 0.00382724 0.0039334975 0.0034194997 0.0034876574 2.44万 -8.87%
2018-09-04 0.0039244077 0.0040652294 0.003785018 0.0038260819 2.11万 -2.51%
2018-09-03 0.0041521062 0.004216066 0.003714143 0.0039243944 4.15万 -5.48%
2018-09-02 0.0040263304 0.0049208837 0.0035876291 0.0041489281 16.03万 3.04%
2018-09-01 0.0028856766 0.0045338508 0.0027444738 0.004031611 19.14万 39.71%
2018-08-31 0.0025147652 0.0028162768 0.0023628707 0.0026791903 3.11万 6.54%
2018-08-30 0.0024656405 0.0026862501 0.0023898946 0.0025142851 7392.1313 1.97%
2018-08-29 0.0025534169 0.0027463758 0.0024608278 0.0026745598 7950.2214 4.74%
2018-08-28 0.0024149474 0.0025612684 0.0024068779 0.0025487081 5986.4748 5.54%
2018-08-27 0.0024187793 0.0024379608 0.0022826329 0.0024112823 1412.1767 -0.31%
2018-08-26 0.0024291735 0.0024389508 0.0023266072 0.0024210062 1850.4424 -0.34%
2018-08-25 0.0025517966 0.0025771825 0.0024097981 0.0024291735 2345.9265 -4.81%
2018-08-24 0.0024046772 0.0025546085 0.002350186 0.0025517334 1540.3268 6.12%
2018-08-23 0.0023536275 0.0025180512 0.0022872569 0.002410528 2845.654 2.42%
2018-08-22 0.0024632314 0.0025807113 0.0021982141 0.0023516889 8455.6019 -4.53%
2018-08-21 0.0023239085 0.0024701304 0.0023231361 0.0024588815 1210.759 5.81%
2018-08-20 0.0023383944 0.0025813991 0.0021975106 0.0023264617 1.62万 -0.51%
2018-08-19 0.0024332633 0.0024448395 0.00222951 0.0023385738 2241.9856 -3.89%
2018-08-18 0.0025701767 0.0025779454 0.0023418861 0.0024353444 3092.884 -5.25%
2018-08-17 0.0022742378 0.0026738247 0.0021553847 0.0025655179 8225.8658 12.81%
2018-08-16 0.0024477964 0.0024500741 0.0021364614 0.0022772935 1970.3651 -6.97%
2018-08-15 0.0023582182 0.0025922818 0.0023582182 0.0024457805 4958.1756 3.71%
2018-08-14 0.0021940995 0.0024572256 0.0019141497 0.0023545465 1.35万 7.31%
2018-08-13 0.00259174 0.0026032639 0.0021650744 0.0022575754 1.96万 -12.89%
2018-08-12 0.0026246241 0.0026715714 0.0024864088 0.0025935276 658.6074 -1.18%
2018-08-11 0.0025259952 0.0026456828 0.0024357479 0.0025139764 2761.7571 -0.48%
2018-08-10 0.0026159739 0.0027803528 0.0025002623 0.0025241335 2610.3649 -3.51%
2018-08-09 0.0026347482 0.0027763876 0.0025260085 0.0026193017 4483.1656 -0.59%
2018-08-08 0.0028242289 0.0028772368 0.0024731261 0.0026331118 3086.9162 -6.77%
2018-08-07 0.0029148324 0.0030652949 0.0028222249 0.0028231816 4667.561 -3.14%
2018-08-06 0.003033374 0.0030767719 0.0028269336 0.0029119716 5864.465 -4%
2018-08-05 0.0030156186 0.003046165 0.0028367661 0.0030281396 3312.5954 0.42%
2018-08-04 0.0031891229 0.0032930576 0.0027969611 0.0030146238 3595.9483 -5.47%
2018-08-03 0.0032427355 0.0034131449 0.0029564596 0.0031919484 3.24万 -1.57%
2018-08-02 0.00334935 0.0034432573 0.0032279734 0.0032466853 6368.4248 -3.07%
2018-08-01 0.003642667 0.0036470074 0.0032194082 0.0033489198 4615.355 -8.06%
2018-07-31 0.0039313904 0.0039876834 0.0033701847 0.0036377254 6443.7855 -7.47%
2018-07-30 0.00386308 0.00411391 0.0037018107 0.0039323023 5410.2876 1.79%
2018-07-29 0.00401154 0.00405383 0.00358981 0.00386082 2.67万 -3.76%
2018-07-28 0.00392103 0.00417843 0.00384346 0.00401156 5078.39 2.31%
2018-07-27 0.00405431 0.00411414 0.00382732 0.00392079 1.94万 -3.29%
2018-07-26 0.00408036 0.00430772 0.00401489 0.0040559 1.86万 -0.6%
2018-07-25 0.004043 0.00423506 0.00387504 0.00408806 7954.08 1.11%
2018-07-24 0.00369968 0.004161 0.00361621 0.00404829 7660.75 9.42%
2018-07-23 0.0035481 0.00388967 0.0035481 0.00369859 6237.55 4.24%
2018-07-22 0.00377549 0.00390735 0.00344693 0.00355393 4151.13 -5.87%
2018-07-21 0.00374161 0.00379373 0.00361537 0.00377494 1856.38 0.89%
2018-07-20 0.0039603 0.00409552 0.00364854 0.0037417 1.46万 -5.52%
2018-07-19 0.00390726 0.00409406 0.00380413 0.00395672 7899.61 1.27%
2018-07-18 0.00380885 0.00412736 0.00379766 0.00391207 1.83万 2.71%
2018-07-17 0.00343381 0.00391906 0.00341675 0.00380843 2.98万 10.91%
2018-07-16 0.00330608 0.0034924 0.00319187 0.0034376 4224.65 3.98%
2018-07-15 0.00338337 0.0033867 0.00314621 0.00329997 3170.35 -2.46%
2018-07-14 0.00330555 0.00339701 0.003131 0.00338707 3641.91 2.47%
2018-07-13 0.00324617 0.00349868 0.00316501 0.00330151 6310.01 1.7%
2018-07-12 0.00339008 0.00342587 0.00314991 0.00323979 3041.99 -4.43%
2018-07-11 0.00334911 0.00353561 0.00332261 0.0033838 4122.16 1.04%
2018-07-10 0.00373104 0.00373722 0.00334469 0.00334897 2079.31 -10.24%
2018-07-09 0.00368895 0.00376328 0.00359803 0.00373468 3675.9 1.24%
2018-07-08 0.00371722 0.00379138 0.00362824 0.00369119 5965.34 -0.7%
2018-07-07 0.00382761 0.00389903 0.00353632 0.00372141 1.51万 -2.77%
2018-07-06 0.00392125 0.0039249 0.00353131 0.00383262 8492.58 -2.26%
2018-07-05 0.00388643 0.0041425 0.00365636 0.00392188 1.07万 0.91%
2018-07-04 0.00403017 0.0041588 0.00386323 0.00387817 4588.3826 -3.77%
2018-07-03 0.00376801 0.00418054 0.00376801 0.00403195 7843.7 7%
2018-07-02 0.00349062 0.00398883 0.00347334 0.0038974 3830.77 11.65%
2018-07-01 0.00376853 0.00378973 0.00336307 0.00349272 5122.47 -7.32%
2018-06-30 0.00347473 0.00402898 0.00347473 0.00377133 1.25万 8.54%
2018-06-29 0.00340372 0.00349436 0.00299938 0.00347161 1.95万 1.99%
2018-06-28 0.00349632 0.0036116 0.00336107 0.00340155 2342.24 -2.71%
2018-06-27 0.00383063 0.00383063 0.00335503 0.00349508 8602.4295 -8.76%
2018-06-26 0.00368638 0.00383217 0.00332307 0.00383217 2.05万 3.95%
2018-06-25 0.00332133 0.00377072 0.00308427 0.00368638 2.19万 10.99%
2018-06-24 0.00376168 0.00376779 0.00302205 0.00332775 2.66万 -11.54%
2018-06-23 0.00381273 0.00393214 0.00374124 0.00376219 9451.67 -1.33%
2018-06-22 0.00449879 0.0045065 0.00374528 0.00381223 1.04万 -15.26%
2018-06-21 0.0045911 0.00472877 0.0044863 0.00450377 7368.12 -1.9%
2018-06-20 0.00466093 0.00468527 0.00435876 0.00459005 7596.81 -1.52%
2018-06-19 0.00484575 0.00485463 0.00443211 0.00465806 1.61万 -3.87%
2018-06-18 0.00449029 0.00498977 0.0043726 0.00484836 1.22万 7.97%
2018-06-17 0.00463483 0.00473524 0.00446969 0.00448456 2537.63 -3.24%
2018-06-16 0.00481654 0.00493742 0.00449086 0.00456989 4636.08 -5.12%
2018-06-15 0.00511665 0.00516615 0.00478868 0.00483418 9146.59 -5.52%
2018-06-14 0.00417288 0.00514426 0.00416229 0.00512415 1.76万 22.8%
2018-06-13 0.00473977 0.0048847 0.00394881 0.00417265 2.08万 -11.97%
2018-06-12 0.00523452 0.00529914 0.00458858 0.00472753 1.82万 -9.69%
2018-06-11 0.00520778 0.00550047 0.00507625 0.00523733 1.64万 0.57%
2018-06-10 0.0058542 0.00585866 0.00513332 0.00520958 9080.06 -11.01%
2018-06-09 0.00594915 0.00614438 0.00581151 0.00584684 1.43万 -1.72%
2018-06-08 0.00606919 0.00629926 0.00587867 0.0059517 1.65万 -1.94%
2018-06-07 0.00627854 0.00633751 0.00599471 0.00606458 6559.59 -3.41%
2018-06-06 0.0062516 0.00636855 0.00607542 0.00627277 1.12万 0.34%
2018-06-05 0.00630194 0.00645839 0.00600632 0.00625328 1.11万 -0.77%
2018-06-04 0.0063213 0.00662682 0.00597998 0.00629891 2.87万 -0.35%
2018-06-03 0.00580248 0.00632194 0.00577673 0.00631836 1.36万 8.89%
2018-06-02 0.00593813 0.00611758 0.00575534 0.00580092 8581.2 -2.31%
2018-06-01 0.00621806 0.00645186 0.00548668 0.0059407 4.42万 -4.46%
2018-05-31 0.00575848 0.00642516 0.00566282 0.00621353 3.36万 7.9%
2018-05-30 0.00543791 0.00610353 0.00542884 0.00575956 2.94万 5.91%
2018-05-29 0.00512532 0.00560397 0.00499024 0.00559468 1.66万 9.16%
2018-05-28 0.00550905 0.00560163 0.00505394 0.00512699 1.53万 -6.94%
2018-05-27 0.00564802 0.00578663 0.00526663 0.00550776 3.79万 -2.48%
2018-05-26 0.00575032 0.0059578 0.00561511 0.00564552 5263.63 -1.82%
2018-05-25 0.00597458 0.00602064 0.00568454 0.00575787 9202.4 -3.63%
2018-05-24 0.00563965 0.00600463 0.0055049 0.00596337 1.4万 5.74%
2018-05-23 0.00656282 0.00666214 0.00558573 0.00565392 5.19万 -13.85%
2018-05-22 0.00714652 0.00725437 0.00645297 0.00656963 4.08万 -8.07%
2018-05-21 0.00733358 0.00733823 0.00694615 0.00714781 1.56万 -2.53%
2018-05-20 0.00717352 0.00745282 0.00702907 0.00732443 3800.13 2.1%
2018-05-19 0.00725027 0.00726813 0.00683063 0.00716816 1.53万 -1.13%
2018-05-18 0.00710868 0.00727168 0.00677527 0.00725137 2.01万 2.01%
2018-05-17 0.00761015 0.00762085 0.00698147 0.00709855 1.65万 -6.72%
2018-05-16 0.00780727 0.00795542 0.00682674 0.00758467 5.02万 -2.85%
2018-05-15 0.00737329 0.00877469 0.00736185 0.00781177 18.6万 5.95%
2018-05-14 0.00729985 0.00780632 0.00661164 0.00747285 5.73万 2.37%
2018-05-13 0.00695585 0.0075303 0.00669565 0.00730116 2.99万 4.96%
2018-05-12 0.00671595 0.00712196 0.00644138 0.00694594 1.84万 3.42%
2018-05-11 0.00759188 0.00759188 0.006649 0.00673574 4.76万 -11.28%
2018-05-10 0.00829876 0.00829876 0.00755242 0.0075828 5.03万 -8.63%
2018-05-09 0.00809509 0.00829165 0.00768441 0.00829165 4.68万 2.43%
2018-05-08 0.00852386 0.00872465 0.00803013 0.00829174 7.01万 -2.72%
2018-05-07 0.00865231 0.0088543 0.00828107 0.00850581 5.9万 -1.69%
2018-05-06 0.00914066 0.00932411 0.00830854 0.00864611 7.91万 -5.41%
2018-05-05 0.00940184 0.00957554 0.00893689 0.00913448 6.05万 -2.84%
2018-05-04 0.00974765 0.00974765 0.00921955 0.0094063 5.51万 -3.5%
2018-05-03 0.009127 0.00978885 0.00900216 0.00965394 9.86万 5.77%
2018-05-02 0.0088108 0.00949797 0.00862727 0.00912668 9.17万 3.59%
2018-05-01 0.0089636 0.00902515 0.00849999 0.00891506 5.95万 -0.54%
2018-04-30 0.00911947 0.00939539 0.00851335 0.00895577 10.17万 -1.8%
2018-04-29 0.00906509 0.00952698 0.0088464 0.0091155 4.06万 0.56%
2018-04-28 0.00882646 0.00952327 0.00880383 0.00906863 4.95万 2.74%
2018-04-27 0.0090182 0.00958934 0.00885154 0.00885684 6.86万 -1.79%
2018-04-26 0.00841983 0.00918514 0.00803547 0.00900573 6.25万 6.96%
2018-04-25 0.010086 0.0101681 0.00825115 0.00826272 7.88万 -18.08%
2018-04-24 0.00963893 0.0103266 0.00954539 0.010155 12.16万 5.35%
2018-04-23 0.00939585 0.00983611 0.00938983 0.00963073 6.81万 2.5%
2018-04-22 0.00999968 0.00999968 0.00929143 0.00941484 6.39万 -5.85%
2018-04-21 0.0088419 0.0101937 0.00858379 0.00999968 12.7万 13.09%
2018-04-20 0.00909569 0.0094181 0.00856903 0.00901564 9.29万 -0.88%
2018-04-19 0.00889912 0.00962947 0.00887153 0.00900709 9.48万 1.21%
2018-04-18 0.00844883 0.00909894 0.0082374 0.00897411 9.51万 6.22%
2018-04-17 0.00748603 0.00893724 0.00739287 0.008441 21.17万 12.76%
2018-04-16 0.00767766 0.00787662 0.00724437 0.00748225 6.77万 -2.55%
2018-04-15 0.00736113 0.00775621 0.00701365 0.0076809 3.78万 4.34%
2018-04-14 0.00708026 0.00749876 0.00684159 0.00735325 2.02万 3.86%
2018-04-13 0.00665137 0.00738247 0.00647898 0.00708027 1.47万 6.45%
2018-04-12 0.00625174 0.0071545 0.00588327 0.00664299 2.47万 6.26%
2018-04-11 0.00580633 0.00630764 0.00573822 0.00626687 3.25万 7.93%
2018-04-10 0.00534073 0.00602287 0.00509671 0.00580074 2.41万 8.61%
2018-04-09 0.00519864 0.00577865 0.00498739 0.00533637 2.48万 2.65%
2018-04-08 0.00510917 0.00535771 0.00505582 0.00519023 1.01万 1.59%
2018-04-07 0.004966 0.00528025 0.00495863 0.00503557 5352.02 1.4%
2018-04-06 0.00501451 0.00528742 0.00471675 0.00496007 2.13万 -1.09%
2018-04-05 0.004958 0.00514384 0.00476665 0.0050402 1.47万 1.66%
2018-04-04 0.00571061 0.00585582 0.00484353 0.00495592 1.24万 -13.22%
2018-04-03 0.00528688 0.0059941 0.00515161 0.00578877 1.95万 9.49%
2018-04-02 0.00484587 0.00542446 0.00480735 0.00528312 1.23万 9.02%
2018-04-01 0.00519734 0.00536278 0.00442758 0.00482215 2.14万 -7.22%
2018-03-31 0.00512788 0.00543703 0.00497653 0.0051975 2821.69 1.36%
2018-03-30 0.00531283 0.00564988 0.00483177 0.00512709 1万 -3.5%
2018-03-29 0.00619417 0.00643163 0.00511027 0.00532607 1.93万 -14.01%
2018-03-28 0.00599584 0.00643273 0.00598798 0.00618692 1.22万 3.19%
2018-03-27 0.00637187 0.00641954 0.00590756 0.00599721 1.36万 -5.88%
2018-03-26 0.0070895 0.00721022 0.0059844 0.00629971 3.5万 -11.14%
2018-03-25 0.00705755 0.00760127 0.00670097 0.00709493 2.41万 0.53%
2018-03-24 0.00766421 0.00804906 0.00662355 0.00715604 7.02万 -6.63%
2018-03-23 0.00774418 0.00787785 0.00732479 0.00755421 1.48万 -2.45%
2018-03-22 0.00853971 0.00880553 0.00762007 0.00774437 1.42万 -9.31%
2018-03-21 0.00828103 0.00902035 0.00814043 0.0085553 5.73万 3.31%
2018-03-20 0.00810584 0.00843752 0.00760998 0.00826606 1.45万 1.98%
2018-03-19 0.00696175 0.00815223 0.00659341 0.00801641 2.37万 15.15%
2018-03-18 0.00678244 0.00706366 0.00519228 0.0069912 2.18万 3.08%
2018-03-17 0.00805237 0.00805237 0.00671869 0.00679898 2.49万 -15.57%
2018-03-16 0.00793018 0.00837527 0.0076508 0.00803912 1.65万 1.37%
2018-03-15 0.00812501 0.00849037 0.00754484 0.00793465 3.02万 -2.34%
2018-03-14 0.00924082 0.00945791 0.00791577 0.00812866 3.39万 -12.04%
2018-03-13 0.00917964 0.0100516 0.0087929 0.00923955 3.81万 0.65%
2018-03-12 0.00963978 0.0101634 0.00907661 0.00950688 1.3万 -1.38%
2018-03-11 0.00930178 0.00992092 0.00847294 0.00967025 4.46万 3.96%
2018-03-10 0.00963005 0.0101676 0.0091619 0.00933397 2.41万 -3.07%
2018-03-09 0.0100369 0.0101553 0.00855609 0.00962591 5.48万 -4.09%
2018-03-08 0.0105829 0.010817 0.00952546 0.0101008 7.7万 -4.56%
2018-03-07 0.011898 0.01228 0.00991717 0.0105979 5.93万 -10.93%
2018-03-06 0.0134612 0.0134612 0.0117292 0.0119135 3.46万 -11.5%
2018-03-05 0.0140271 0.0142517 0.013065 0.0131524 5.71万 -6.24%
2018-03-04 0.014643 0.0146547 0.0133936 0.0140373 4.07万 -4.14%
2018-03-03 0.0139946 0.0151854 0.0138048 0.0146683 4.57万 4.81%
2018-03-02 0.0138476 0.0147181 0.0136235 0.0141221 3.27万 1.98%
2018-03-01 0.0131127 0.0142717 0.0128092 0.0138833 6.89万 5.88%
2018-02-28 0.0148235 0.0156671 0.0130882 0.0130934 5.89万 -11.67%
2018-02-27 0.0128896 0.0152292 0.012697 0.014841 7.83万 15.14%
2018-02-26 0.0119832 0.0132265 0.0118558 0.0128524 3.41万 7.25%
2018-02-25 0.0119261 0.0124944 0.0111987 0.0116806 2.46万 -2.06%
2018-02-24 0.0128863 0.0139454 0.0114995 0.0119442 5.28万 -7.31%
2018-02-23 0.0132906 0.014489 0.0123461 0.0129026 11.48万 -2.92%
2018-02-22 0.014967 0.0159255 0.0127656 0.013303 4.86万 -11.12%
2018-02-21 0.0148058 0.0168027 0.0143269 0.0149822 8.06万 1.19%
2018-02-20 0.0170923 0.0179792 0.0147769 0.0148242 11.97万 -13.27%
2018-02-19 0.0182823 0.019271 0.0138345 0.0170768 22.06万 -6.59%
2018-02-18 0.0194137 0.0201443 0.018009 0.0183667 3.88万 -5.39%
2018-02-17 0.0178386 0.019897 0.0174683 0.0193543 7.55万 8.5%
2018-02-16 0.016952 0.0180731 0.0162804 0.0178427 3.82万 5.25%
2018-02-15 0.0169602 0.0191958 0.0166629 0.0170247 20.67万 0.38%
2018-02-14 0.0133604 0.0178307 0.0128711 0.0172351 16.78万 29%
2018-02-13 0.0142361 0.0144786 0.0127094 0.0134004 11.14万 -5.87%
2018-02-12 0.012808 0.0149783 0.0127177 0.0140326 12.26万 9.56%
2018-02-11 0.0136796 0.0139002 0.0108531 0.0127269 10.36万 -6.96%
2018-02-10 0.0165089 0.0176284 0.0135083 0.0136057 19.18万 -17.59%
2018-02-09 0.0146939 0.017116 0.0130223 0.0164968 35万 12.27%
2018-02-08 0.00946886 0.0149086 0.00945304 0.0144019 32.34万 52.1%
2018-02-07 0.00932697 0.0116342 0.0083814 0.00950688 10.93万 1.93%
2018-02-06 0.00791197 0.00956297 0.0060564 0.00942124 11.43万 19.08%
2018-02-05 0.00969086 0.00995251 0.00765578 0.00790198 6.07万 -18.46%
2018-02-04 0.0113705 0.0117445 0.00942899 0.00978576 7.61万 -13.94%
2018-02-03 0.011876 0.0133109 0.0105061 0.0113647 36.61万 -4.31%
2018-02-02 0.0124416 0.0124416 0.00948536 0.0118356 11.08万 -4.87%
2018-02-01 0.0168829 0.0169132 0.0115805 0.0127403 15.72万 -24.54%
2018-01-31 0.0172289 0.0173527 0.0158807 0.0168437 12.28万 -2.24%
2018-01-30 0.0203835 0.0204265 0.0169535 0.0172019 8.91万 -15.61%
2018-01-29 0.0216917 0.02256 0.0192018 0.0203768 10.4万 -6.06%
2018-01-28 0.0205509 0.0224191 0.0199342 0.0217125 12.6万 5.65%
2018-01-27 0.0195812 0.0210043 0.0192675 0.0204463 5.94万 4.42%
2018-01-26 0.0198654 0.0217503 0.0181063 0.0195942 10.45万 -1.37%
2018-01-25 0.0200849 0.0216448 0.0194751 0.0199184 13.95万 -0.83%
2018-01-24 0.0192948 0.020641 0.0187659 0.0197598 12.85万 2.41%
2018-01-23 0.0198159 0.0210814 0.0178045 0.0193058 10.25万 -2.57%
2018-01-22 0.0226356 0.0233447 0.0182129 0.0198685 13.29万 -12.22%
2018-01-21 0.0260946 0.0261654 0.0218549 0.0223303 12.36万 -14.43%
2018-01-20 0.0257849 0.0273457 0.024674 0.026034 23.01万 0.97%
2018-01-19 0.0248091 0.0266223 0.0242657 0.0253928 20.56万 2.35%
2018-01-18 0.0233923 0.0270943 0.0218673 0.0251866 22.8万 7.67%
2018-01-17 0.0207883 0.0243473 0.0177594 0.0233023 39.58万 12.09%
2018-01-16 0.0286968 0.0302191 0.0174653 0.0208943 57.25万 -27.19%
2018-01-15 0.0292947 0.0354436 0.027913 0.0285246 97.73万 -2.63%
2018-01-14 0.0321685 0.0332287 0.0267994 0.0295087 43.82万 -8.27%
2018-01-13 0.0320016 0.0338279 0.0312728 0.0321475 58.91万 0.46%
2018-01-12 0.030769 0.0337587 0.0285815 0.0324561 48.96万 5.48%
2018-01-11 0.0391018 0.0391018 0.0256115 0.0305671 68.19万 -21.83%
2018-01-10 0.0376795 0.0403075 0.0306636 0.0397457 92.73万 5.48%
2018-01-09 0.0401194 0.0419222 0.0371926 0.0371926 100.02万 -7.3%
2018-01-08 0.0459236 0.0467337 0.0329012 0.0403197 144.11万 -12.2%
2018-01-07 0.0507475 0.0509108 0.0439734 0.046151 132.96万 -9.06%
2018-01-06 0.0354965 0.0504297 0.0338823 0.0504297 208.43万 42.07%
2018-01-05 0.0330156 0.0408909 0.031369 0.0354683 255.61万 7.43%
2018-01-04 0.0269231 0.0369155 0.0249723 0.0338473 158.62万 25.72%
2018-01-03 0.024479 0.029202 0.0233523 0.0267764 71.32万 9.39%
2018-01-02 0.0233574 0.0258794 0.0221602 0.0242684 67.36万 3.9%
2018-01-01 0.0223701 0.0254896 0.0204906 0.0229542 75.65万 2.61%

回顶部