cloak币今日最新价格 实时

$ 0.084565 涨幅：0.00%
更新时间：2024-07-01 06:05:11

24H最高/最低价格

H：¥0.6295 / $0.086627
L：¥0.3234 / $0.04449955

2018年最高价格/最低价格

H：¥72.41 / $9.96 (2018-02-05)
L：¥7.14 / $0.98 (2018-11-25)

历史最高/最低价格

H：¥227.32 / $31.28
L：¥0.0219 / $0.00301783

披风币交易平台推荐

欧易OKX 币安Binance
cloak走势图加载中...
  • cloak币历史价格表
  • cloak币概况
2014年 2015年 2016年 2018年 2019年 2020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 1.1789057061 1.2137722827 1.163328378 1.1936128783 9.11万 1.25%
2018-12-29 1.2395378524 1.2738212485 1.1750526353 1.1758151744 17.01万 -5.14%
2018-12-28 1.1019702919 1.264353205 1.0994813251 1.2370119633 13.85万 12.25%
2018-12-27 1.2207384785 1.248974461 1.1014981149 1.1015429492 18.71万 -9.76%
2018-12-26 1.2457644866 1.2737707947 1.1720451821 1.2172329837 15.62万 -2.29%
2018-12-25 1.3744776831 1.3744776831 1.1970183364 1.2599293734 17.57万 -8.33%
2018-12-24 1.3598173325 1.5059414377 1.3563938514 1.3686786089 43.5万 0.65%
2018-12-23 1.3745386835 1.5354578323 1.3443642922 1.36049261 84.03万 -1.02%
2018-12-22 1.2510352306 1.3812749689 1.2398963145 1.3717522472 36.74万 9.65%
2018-12-21 1.2878928866 1.3573969471 1.2392819893 1.2524948031 19.07万 -2.75%
2018-12-20 1.1827483553 1.3641442 1.1785159655 1.2980512942 21.07万 9.75%
2018-12-19 1.1896524207 1.3067014409 1.1772233255 1.1852757744 14.1万 -0.37%
2018-12-18 1.1292101724 1.1911900451 1.1067217517 1.1859174902 10.45万 5.02%
2018-12-17 1.016141487 1.1523300009 1.0152996728 1.1339547606 12.66万 11.59%
2018-12-16 1.004284059 1.0675776334 0.9922622569 1.0221095381 11.7万 1.77%
2018-12-15 1.01291243 1.0371234195 0.9827875793 1.0038234625 7.39万 -0.9%
2018-12-14 1.0511376874 1.068707521 1.0021173466 1.0136217146 6.2万 -3.57%
2018-12-13 1.132551711 1.2012296926 1.0338023243 1.0474777683 19.86万 -7.51%
2018-12-12 1.0318385098 1.1900824443 1.0241215884 1.1434231515 32.16万 10.81%
2018-12-11 1.0818248975 1.0818248975 1.0062624252 1.0332713239 14.38万 -4.49%
2018-12-10 1.1551987147 1.1681321185 1.0609918614 1.0816537126 11.66万 -6.37%
2018-12-09 1.1130650024 1.2053149154 1.0924955824 1.1501784247 17.67万 3.33%
2018-12-08 1.1002223518 1.1707003844 1.0695685304 1.1203104996 25.93万 1.83%
2018-12-07 1.0909356224 1.1355719597 1.0211211798 1.0748922828 10.8万 -1.47%
2018-12-06 1.2523067971 1.2928110346 1.0954210741 1.0954210741 12.39万 -12.53%
2018-12-05 1.3526459244 1.3894960586 1.2569981324 1.2569981324 17.81万 -7.07%
2018-12-04 1.2842124378 1.4703041151 1.2616684353 1.3508183273 54.12万 5.19%
2018-12-03 1.3642961375 1.3872567125 1.2702229723 1.2873156722 18.49万 -5.64%
2018-12-02 1.4165133235 1.4708467542 1.3633258488 1.3739355693 11.8万 -3.01%
2018-12-01 1.3133291359 1.4678731701 1.2961716894 1.3958041017 14.86万 6.28%
2018-11-30 1.4302890972 1.4302890972 1.2495947002 1.3175609478 15.17万 -7.88%
2018-11-29 1.4217723608 1.5002608896 1.3373004198 1.4259625899 22.24万 0.29%
2018-11-28 1.22334 1.50538 1.21847 1.40402 42.43万 14.77%
2018-11-27 1.15981 1.35359 1.09436 1.22631 85.5万 5.73%
2018-11-26 1.1479 1.55086 1.06143 1.16008 211.09万 1.06%
2018-11-25 1.13843 1.1768 0.981921 1.14307 22.71万 0.41%
2018-11-24 1.32272 1.3414 1.09555 1.14751 14.48万 -13.25%
2018-11-23 1.34054 1.40393 1.27888 1.31979 16.95万 -1.55%
2018-11-22 1.52131 1.57222 1.35232 1.35653 18.05万 -10.83%
2018-11-21 1.5023 1.56751 1.35343 1.53151 55.68万 1.94%
2018-11-20 1.51426 2.33892 1.24596 1.48481 247.16万 -1.94%
2018-11-19 2.02159 2.02877 1.47588 1.52082 22.75万 -24.77%
2018-11-18 1.92723 2.05365 1.92233 2.01829 15.16万 4.72%
2018-11-17 1.98947 1.99166 1.87817 1.92175 10.15万 -3.4%
2018-11-16 2.03923 2.06794 1.9623 1.98635 13.5万 -2.59%
2018-11-15 2.13065 2.15077 1.91346 2.03834 24.75万 -4.33%
2018-11-14 2.63464 2.64811 1.97997 2.12023 30.92万 -19.52%
2018-11-13 2.65279 2.68967 2.597 2.64183 11.33万 -0.41%
2018-11-12 2.73279 2.8065 2.63933 2.66346 24.66万 -2.54%
2018-11-11 2.92367 2.92817 2.70383 2.71801 27.34万 -7.03%
2018-11-10 2.66593 2.96538 2.65299 2.88758 58.39万 8.31%
2018-11-09 2.74407 2.77442 2.67005 2.67334 16.02万 -2.58%
2018-11-08 3.00424 3.02782 2.73009 2.75372 40.96万 -8.34%
2018-11-07 2.76984 5.29968 2.65271 3.01443 137.61万 8.83%
2018-11-06 2.66223 2.77889 2.56857 2.77889 35.68万 4.38%
2018-11-05 2.78013 2.80299 2.62098 2.66286 24.08万 -4.22%
2018-11-04 2.92373 2.92373 2.74248 2.79474 33.69万 -4.41%
2018-11-03 2.97653 2.99121 2.79225 2.91706 28.51万 -2%
2018-11-02 2.83687 3.06286 2.8136 2.96801 55.52万 4.62%
2018-11-01 2.94082 2.94082 2.79686 2.83803 35.61万 -3.5%
2018-10-31 2.77728 2.92517 2.69847 2.90525 52.23万 4.61%
2018-10-30 2.86114 2.88221 2.75792 2.77682 18.52万 -2.95%
2018-10-29 3.13686 3.15474 2.82386 2.84985 47.89万 -9.15%
2018-10-28 3.14478 3.21577 3.1022 3.15206 49.24万 0.23%
2018-10-27 3.43543 3.45254 3.12504 3.12929 61.73万 -8.91%
2018-10-26 3.13436 3.60967 3.0872 3.45091 150.54万 10.1%
2018-10-25 3.22749 3.45993 3.00706 3.13532 151.99万 -2.86%
2018-10-24 2.75484 3.5847 2.75228 3.21656 424.57万 16.76%
2018-10-23 2.71468 2.79018 2.64103 2.77759 41.06万 2.32%
2018-10-22 2.56655 2.75895 2.50196 2.70412 53.69万 5.36%
2018-10-21 2.6055 2.6579 2.54424 2.56601 18.64万 -1.52%
2018-10-20 2.47969 2.67881 2.47255 2.60479 43.46万 5.04%
2018-10-19 2.49283 2.5008 2.39015 2.47768 21.97万 -0.61%
2018-10-18 2.61824 2.6649 2.45748 2.49555 40.21万 -4.69%
2018-10-17 2.50149 2.63056 2.45809 2.62128 99.97万 4.79%
2018-10-16 2.37716 2.72521 2.37716 2.48819 99.79万 4.67%
2018-10-15 2.23142 2.4985 2.20311 2.38575 25.43万 6.92%
2018-10-14 2.2447 2.39434 2.2144 2.23054 48.27万 -0.63%
2018-10-13 2.17551 2.28479 2.17551 2.24518 16.09万 3.2%
2018-10-12 2.12532 2.29583 2.10955 2.16867 32.65万 2.04%
2018-10-11 2.3746 2.38131 2.04066 2.12791 54.54万 -10.39%
2018-10-10 2.32833 2.541 2.27214 2.37995 54.05万 2.22%
2018-10-09 2.44395 2.44573 2.32 2.33696 19.55万 -4.38%
2018-10-08 2.35412 2.4451 2.31693 2.42531 17.6万 3.02%
2018-10-07 2.3519 2.36557 2.30346 2.34397 11.29万 -0.34%
2018-10-06 2.41815 2.42611 2.33317 2.35117 13.26万 -2.77%
2018-10-05 2.40544 2.4533 2.34895 2.42178 16.1万 0.68%
2018-10-04 2.33684 2.45562 2.33057 2.40187 19.4万 2.78%
2018-10-03 2.44898 2.44898 2.27007 2.34003 24.9万 -4.45%
2018-10-02 2.59116 2.65133 2.37474 2.46026 122.38万 -5.05%
2018-10-01 2.33982 3.02757 2.2463 2.62704 625.58万 12.28%
2018-09-30 2.31885 2.42114 2.30023 2.34314 25.04万 1.05%
2018-09-29 2.30919 2.36666 2.24441 2.32703 21.2万 0.77%
2018-09-28 2.42196 2.5174 2.29378 2.31917 41.44万 -4.24%
2018-09-27 2.15082 2.51718 2.15082 2.42565 54.46万 12.78%
2018-09-26 2.20776 2.29886 2.06333 2.16074 58.46万 -2.13%
2018-09-25 2.08643 2.39321 2.00619 2.2131 181.21万 6.07%
2018-09-24 2.12796 2.13185 1.97631 2.0796 21.93万 -2.27%
2018-09-23 2.04921 2.17707 2.03724 2.1287 42.91万 3.88%
2018-09-22 2.05598 2.14309 1.93198 2.04703 43.59万 -0.44%
2018-09-21 2.00544 2.09921 1.96336 2.04468 21.27万 1.96%
2018-09-20 1.96422 2.0459 1.9307 2.00556 29.48万 2.1%
2018-09-19 1.89865 1.96867 1.83348 1.95269 22.6万 2.85%
2018-09-18 1.78085 2.0543 1.76235 1.90411 35.7万 6.92%
2018-09-17 1.91261 2.11229 1.74947 1.77982 57.69万 -6.94%
2018-09-16 1.88532 1.96167 1.76559 1.90705 26.34万 1.15%
2018-09-15 1.83786 1.94264 1.83346 1.88362 12.81万 2.49%
2018-09-14 1.85649 2.00723 1.80101 1.84044 29.23万 -0.86%
2018-09-13 1.68317 1.93859 1.68317 1.85813 28.17万 10.39%
2018-09-12 1.73551 1.76128 1.59122 1.67561 31.22万 -3.45%
2018-09-11 1.89532 1.9624 1.70055 1.74085 19.64万 -8.15%
2018-09-10 1.73137 2.04949 1.73137 1.88018 62.25万 8.59%
2018-09-09 1.69498 1.87437 1.60844 1.74925 26.39万 3.2%
2018-09-08 1.81226 1.86787 1.6637 1.70594 9.48万 -5.87%
2018-09-07 1.85342 1.9486 1.7511 1.81024 19.46万 -2.33%
2018-09-06 1.73314 1.89286 1.59732 1.85483 26.34万 7.02%
2018-09-05 2.33714 2.42706 1.75194 1.75194 49.59万 -25.04%
2018-09-04 2.37579 2.56949 2.3201 2.33795 28.94万 -1.59%
2018-09-03 2.29701 2.5554 2.21535 2.38001 39.08万 3.61%
2018-09-02 2.41333 2.42079 2.28131 2.30036 15.27万 -4.68%
2018-09-01 2.28304 2.76792 2.26192 2.41445 33.65万 5.76%
2018-08-31 2.27604 2.35582 2.18593 2.28341 26.79万 0.32%
2018-08-30 2.4337 2.44446 2.15901 2.26856 28.99万 -6.79%
2018-08-29 2.66184 2.73594 2.40041 2.44215 80.29万 -8.25%
2018-08-28 2.12252 2.91415 2.12252 2.68394 280.27万 26.45%
2018-08-27 2.07164 2.14042 2.04315 2.13466 20.17万 3.04%
2018-08-26 2.08033 2.08619 1.96389 2.06758 13.26万 -0.61%
2018-08-25 2.07414 2.11149 2.01383 2.07955 19.8万 0.26%
2018-08-24 1.8901 2.13893 1.88355 2.07539 35.76万 9.8%
2018-08-23 1.73199 1.93262 1.72906 1.89921 17.61万 9.65%
2018-08-22 1.74056 1.96454 1.64525 1.73117 28.83万 -0.54%
2018-08-21 1.74506 1.79649 1.6812 1.74613 12.73万 0.06%
2018-08-20 1.94204 1.96567 1.74304 1.74753 12.93万 -10.02%
2018-08-19 1.83811 2.04505 1.77523 1.94488 21.11万 5.81%
2018-08-18 1.9202 2.23074 1.773 1.83543 67.23万 -4.41%
2018-08-17 1.64166 2.04736 1.62369 1.91536 48万 16.67%
2018-08-16 1.59074 5.22251 1.56738 1.64166 29.96万 3.2%
2018-08-15 1.49285 1.70987 1.49285 1.59272 13.42万 6.69%
2018-08-14 1.61408 1.61408 1.42511 1.50171 15.9万 -6.96%
2018-08-13 1.8096 1.88294 1.60504 1.61521 14.37万 -10.74%
2018-08-12 1.82379 1.94948 1.77685 1.80984 22.74万 -0.76%
2018-08-11 1.8391 1.9373 1.70144 1.82953 36.87万 -0.52%
2018-08-10 2.14739 2.32012 1.86223 1.86386 73.88万 -13.2%
2018-08-09 2.04789 2.33612 1.98282 2.14391 79.44万 4.69%
2018-08-08 2.41802 2.41894 1.95467 2.03704 33.8万 -15.76%
2018-08-07 2.40807 2.67088 2.38566 2.42695 36.07万 0.78%
2018-08-06 2.5303 2.62327 2.3728 2.4136 15.54万 -4.61%
2018-08-05 2.42771 2.65287 2.4019 2.51612 13万 3.64%
2018-08-04 2.71361 2.75472 2.42118 2.42924 12.97万 -10.48%
2018-08-03 2.81246 2.81246 2.53152 2.69063 29.55万 -4.33%
2018-08-02 2.93962 3.04679 2.62488 2.83843 51.02万 -3.44%
2018-08-01 3.3269 3.3269 2.81602 2.93808 64.5万 -11.69%
2018-07-31 3.5258 3.55308 3.18733 3.33563 34.83万 -5.39%
2018-07-30 3.79118 3.79118 3.40334 3.52277 24.44万 -7.08%
2018-07-29 3.7325699329 3.9320800304 3.6467599869 3.7890601158 40.51万 1.51%
2018-07-28 3.553260088 3.9665100575 3.4611899853 3.716160059 73.96万 4.58%
2018-07-27 3.6423099041 3.6434400082 3.3747498989 3.549489975 76.16万 -2.55%
2018-07-26 3.7806398869 3.9929299355 3.6082201004 3.649780035 26.3万 -3.46%
2018-07-25 3.7005999088 4.0310301781 3.7005999088 3.7821500301 41万 2.2%
2018-07-24 3.7766799927 3.9060399532 3.5871999264 3.7649800777 46.83万 -0.31%
2018-07-23 3.7894198895 4.0439901352 3.7549600601 3.7768800259 35.75万 -0.33%
2018-07-22 3.8905000687 4.0373501778 3.7783100605 3.7874000073 32.96万 -2.65%
2018-07-21 3.8471200466 3.9858100414 3.6887900829 3.896009922 42.19万 1.27%
2018-07-20 4.4251298904 4.4445700645 3.8361599445 3.8385100365 37.49万 -13.26%
2018-07-19 4.5625 4.5625 4.2159900665 4.4212999344 31.91万 -3.09%
2018-07-18 4.2165899277 4.7290401459 4.2044401169 4.5344400406 87.23万 7.54%
2018-07-17 3.8028199673 4.3666100502 3.733050108 4.236989975 39.73万 11.42%
2018-07-16 3.6141200066 3.941450119 3.5018899441 3.8271501064 31.9万 5.89%
2018-07-15 3.4685599804 3.8103599548 3.3922100067 3.6090199947 44.84万 4.05%
2018-07-14 3.5127000809 3.5424900055 3.3574399948 3.4666700363 16.03万 -1.31%
2018-07-13 3.3890299797 3.5254900456 3.3587999344 3.4820098877 22.48万 2.74%
2018-07-12 3.6303598881 3.6303598881 3.2500998974 3.3812100887 33.92万 -6.86%
2018-07-11 3.7149701119 3.7750298977 3.5406301022 3.6312100887 25.56万 -2.25%
2018-07-10 4.06291008 4.0652499199 3.6644599438 3.6650099754 43.05万 -9.79%
2018-07-09 4.3539199829 4.3676199913 4.0534801483 4.0550198555 37.94万 -6.87%
2018-07-08 4.451499939 4.638420105 4.3164200783 4.3338198662 52.09万 -2.64%
2018-07-07 4.2054600716 4.4686398506 4.1336197853 4.4686398506 33万 6.26%
2018-07-06 4.3113298416 4.3314800263 4.071559906 4.2107100487 27.09万 -2.33%
2018-07-05 4.6017298698 4.7045497894 4.2356901169 4.3417000771 46.54万 -5.65%
2018-07-04 4.42979002 4.8579702377 4.3383698463 4.5973701477 41.48万 3.78%
2018-07-03 4.5873498917 5.3988499641 4.3814001083 4.4357099533 192.4万 -3.31%
2018-07-02 4.0281000137 5.3853201866 3.9390099049 4.630879879 373.61万 14.96%
2018-07-01 3.7796399593 5.4574298859 3.7430999279 4.0559802055 291.26万 7.31%
2018-06-30 3.5778698921 3.9984200001 3.5778698921 3.7825000286 47.82万 5.72%
2018-06-29 3.5457398891 3.6164400578 3.3249599934 3.5850300789 27.33万 1.11%
2018-06-28 3.9267001152 3.9490199089 3.5323700905 3.5427000523 27.08万 -9.78%
2018-06-27 4.1770801544 4.1770801544 3.7919099331 3.9342799187 83.92万 -5.81%
2018-06-26 4.4266901016 4.8581500053 4.124420166 4.1873698235 54.55万 -5.41%
2018-06-25 4.2788801193 4.6640501022 4.1609501839 4.412320137 24.15万 3.12%
2018-06-24 4.4554600716 4.4815301895 3.9146900177 4.2727499008 41.97万 -4.1%
2018-06-23 4.5687799454 4.6307401657 4.389649868 4.4452800751 16.67万 -2.7%
2018-06-22 5.2479701042 5.5001101494 4.425549984 4.5679898262 71.22万 -12.96%
2018-06-21 5.1689200401 5.4464101791 5.061150074 5.2716999054 52.28万 1.99%
2018-06-20 5.5259799957 5.5466198921 5.0932297707 5.1588001251 30.42万 -6.64%
2018-06-19 5.82020998 5.82020998 5.4962000847 5.5172600746 32.94万 -5.21%
2018-06-18 5.9989500046 6.025249958 5.5459198952 5.7837300301 55.75万 -3.59%
2018-06-17 5.9586501122 6.2669901848 5.6470499039 6.0063099861 157.54万 0.8%
2018-06-16 5.5533499718 6.2877597809 5.4856300354 5.9442100525 64.6万 7.04%
2018-06-15 5.6726398468 5.7703700066 5.4853301048 5.5704298019 22.74万 -1.8%
2018-06-14 5.0472798348 5.8159599304 5.0440101624 5.6737999916 32.87万 12.41%
2018-06-13 5.6746897697 5.6906700134 4.9284601212 5.0504999161 30.66万 -11%
2018-06-12 6.4189200401 6.6172399521 5.5615401268 5.6750102043 48.19万 -11.59%
2018-06-11 5.6323399544 6.8862099648 5.5862998962 6.4847397804 155.02万 15.13%
2018-06-10 6.6965198517 6.6965198517 5.5205302239 5.6190900803 47.93万 -16.09%
2018-06-09 7.1911301613 7.2709197998 6.6724600792 6.6724600792 44.31万 -7.21%
2018-06-08 7.5343399048 7.606400013 7.0865101814 7.1735200882 30.75万 -4.79%
2018-06-07 7.6045598984 7.7136797905 7.4749999046 7.5288100243 26.65万 -1%
2018-06-06 7.8057599068 7.8340802193 7.4089198113 7.5983200073 34.7万 -2.66%
2018-06-05 7.8277401924 7.9245901108 7.4037399292 7.8244700432 65.66万 -0.04%
2018-06-04 8.5937700272 8.7010002136 7.7882499695 7.8245902062 63.56万 -8.95%
2018-06-03 8.6013698578 8.7370700836 8.5286397934 8.6089696884 52.38万 0.09%
2018-06-02 8.4360799789 8.7110595703 8.2988300324 8.6009302139 69.02万 1.95%
2018-06-01 8.2208099365 8.9022798538 8.2026100159 8.4611196518 88.33万 2.92%
2018-05-31 7.5052599907 8.7422704697 7.4706997871 8.2256498337 109.52万 9.6%
2018-05-30 7.8146300316 8.1905899048 7.394299984 7.493470192 52.99万 -4.11%
2018-05-29 7.0925002098 7.9798998833 6.9412498474 7.8245501518 48.95万 10.32%
2018-05-28 7.9119701386 8.022190094 7.0630202293 7.0630202293 74.46万 -10.73%
2018-05-27 8.2349100113 8.2349100113 7.7474799156 7.8727397919 56.99万 -4.4%
2018-05-26 8.5626602173 8.6821403503 8.1431503296 8.229929924 67.51万 -3.89%
2018-05-25 9.0318803787 9.0829200745 8.3672399521 8.5584602356 54.23万 -5.24%
2018-05-24 8.8823099136 9.1567201614 8.2490196228 9.0241498947 126.33万 1.6%
2018-05-23 9.9537096024 10.0157003403 8.550909996 8.9110403061 223.48万 -10.48%
2018-05-22 10.8620004654 11.6668996811 10.1139001846 10.1139001846 2517.65万 -6.89%
2018-05-21 11.1325998306 11.1465997696 10.752699852 10.8621997833 947.1万 -2.43%
2018-05-20 11.048500061 11.3399000168 10.8261995316 11.1171998978 512.02万 0.62%
2018-05-19 11.2784996033 11.3809995651 10.9274997711 11.0812997818 414.2万 -1.75%
2018-05-18 11.3212003708 11.5652999878 10.9402999878 11.271900177 569.92万 -0.44%
2018-05-17 13.2760000229 13.2760000229 11.1486997604 11.2835998535 647.34万 -15.01%
2018-05-16 11.8309001923 13.2400999069 10.7576999664 13.0999002457 899.46万 10.73%
2018-05-15 11.100399971 13.2735004425 11.0888004303 11.8621997833 537.46万 6.86%
2018-05-14 11.6310997009 11.6847000122 10.5530996323 11.0946998596 146.74万 -4.61%
2018-05-13 10.4407997131 11.7010002136 10.3329000473 11.6216001511 149.04万 11.31%
2018-05-12 10.3087997437 11.0457000732 9.8000202179 10.4280996323 105.79万 1.16%
2018-05-11 12.5255002975 13.2467002869 9.8429698944 10.3149003983 305.57万 -17.65%
2018-05-10 13.0736999512 13.2158002853 12.456199646 12.4969997406 166.34万 -4.41%
2018-05-09 13.9077997208 13.9842996597 12.582400322 13.0889997482 363.92万 -5.89%
2018-05-08 14.6927995682 14.970000267 13.4826002121 13.7975997925 303.68万 -6.09%
2018-05-07 15.3933000565 15.4989995956 13.8580999374 14.6430997849 676.68万 -4.87%
2018-05-06 14.6289997101 17.037399292 13.0959997177 15.4778003693 2162.27万 5.8%
2018-05-05 13.1545000076 14.88560009 11.8858995438 14.4728002548 502.08万 10.02%
2018-05-04 13.6288995743 13.918299675 12.9904003143 13.1970996857 392.97万 -3.17%
2018-05-03 12.7068004608 13.8788995743 12.7068004608 13.6498003006 345.92万 7.42%
2018-05-02 14.7109003067 14.8886003494 12.6463003159 12.7251996994 216.19万 -13.5%
2018-05-01 14.399600029 14.904299736 13.5396003723 14.7068996429 290.69万 2.13%
2018-04-30 15.4756002426 15.513999939 14.3381004333 14.3922996521 213.3万 -7%
2018-04-29 15.3445997238 15.7899999619 14.6690998077 15.5544996262 337.05万 1.37%
2018-04-28 15.0815000534 15.6584997177 14.7993001938 15.3501996994 356.44万 1.78%
2018-04-27 13.8322000504 16.2441997528 13.8322000504 15.1590995789 978.61万 9.59%
2018-04-26 12.7663002014 14.3422002792 12.2817001343 13.8360004425 615.85万 8.38%
2018-04-25 15.1115999222 15.130200386 11.9660997391 12.6651000977 376.95万 -16.19%
2018-04-24 14.2910995483 15.2515001297 14.2587995529 15.2515001297 337.67万 6.72%
2018-04-23 13.9658002853 15.035200119 13.9509000778 14.3392000198 292.44万 2.67%
2018-04-22 13.8929004669 14.5248003006 13.6041002274 14.0043001175 254.37万 0.8%
2018-04-21 14.980799675 15.1722002029 13.3930997849 13.855099678 350.14万 -7.51%
2018-04-20 15.5117998123 15.557100296 14.3593997955 15.0374002457 550.41万 -3.06%
2018-04-19 14.8168001175 15.3288002014 13.7383003235 15.3288002014 1218.26万 3.46%
2018-04-18 13.4391002655 20.900100708 12.4475002289 14.779800415 5049.43万 9.98%
2018-04-17 11.67689991 14.3984003067 11.2602996826 13.5075998306 745.9万 15.68%
2018-04-16 12.3868999481 12.5594997406 11.4119997025 11.6470003128 110.89万 -5.97%
2018-04-15 11.5321998596 12.398900032 11.2462997437 12.3352003098 85.74万 6.96%
2018-04-14 10.8766002655 11.5036001205 10.5839004517 11.5036001205 67.87万 5.76%
2018-04-13 8.7410802841 12.7981004715 8.3012800217 10.6447000504 450.65万 21.78%
2018-04-12 7.9788398743 9.3723897934 7.8252100945 8.7349700928 177.28万 9.48%
2018-04-11 5.8449401856 8.1215000153 5.833630085 8.1215000153 429.14万 38.95%
2018-04-10 5.6235899925 6.1013197899 5.5009098053 5.9339599609 52.46万 5.52%
2018-04-09 5.7033600807 6.2516698837 5.3275098801 5.6114301682 55.31万 -1.61%
2018-04-08 5.1908597946 5.9666600227 5.1866002083 5.7028999329 137.16万 9.86%
2018-04-07 4.872300148 5.4470200539 4.8635802269 5.236579895 36万 7.48%
2018-04-06 5.0379500389 5.0972099304 4.7846899033 4.868760109 12.71万 -3.36%
2018-04-05 5.1312999725 5.1335401535 4.8458800316 5.0736899376 15.47万 -1.12%
2018-04-04 5.3729300499 5.4312000275 4.9366297722 5.1288900375 31.56万 -4.54%
2018-04-03 5.0892100334 5.5530900955 5.005469799 5.3805298805 32.78万 5.72%
2018-04-02 5.0122299194 5.2119197846 4.8800501823 5.0830101967 33.51万 1.41%
2018-04-01 5.229859829 5.374229908 4.7153301239 4.9940900803 29.99万 -4.51%
2018-03-31 4.9822301865 5.3900799751 4.9822301865 5.2185602188 29.84万 4.74%
2018-03-30 4.9156899452 5.4538898468 4.6052899361 4.9374499321 22.1万 0.44%
2018-03-29 5.5803499222 5.6265897751 4.7791500092 4.8998999596 19.01万 -12.19%
2018-03-28 5.4695701599 5.7099699974 5.3794298172 5.5817699432 20.72万 2.05%
2018-03-27 5.8065600395 5.8471798897 5.4097299576 5.4705300331 21.71万 -5.79%
2018-03-26 6.0781798363 6.3329601288 5.5499601364 5.8080000877 28.35万 -4.45%
2018-03-25 5.94754982 6.355919838 5.7822899818 5.9968900681 48.37万 0.83%
2018-03-24 6.4359498024 6.545030117 6.0307497978 6.0307497978 25.49万 -6.3%
2018-03-23 6.2869300842 6.4214501381 6.0418801308 6.3532299995 27.54万 1.05%
2018-03-22 6.6260700226 6.8017501831 6.1663398743 6.342810154 38.54万 -4.27%
2018-03-21 6.8439002037 6.9223198891 6.4614901543 6.6437997818 45.09万 -2.92%
2018-03-20 6.6242599487 7.0635800362 6.2482700348 6.8492999077 43.27万 3.4%
2018-03-19 6.0542697907 6.7257900238 5.9591898918 6.53565979 33.1万 7.95%
2018-03-18 6.24421978 6.24421978 5.0660099983 6.0193400383 44.74万 -3.6%
2018-03-17 7.1441898346 7.288020134 6.2453198433 6.2803201675 33.13万 -12.09%
2018-03-16 7.2932100296 7.5980401039 6.7700400353 7.1247701645 38.06万 -2.31%
2018-03-15 7.4130401611 7.8343200684 6.564330101 7.2939400673 41.64万 -1.61%
2018-03-14 8.7631998062 8.9822702408 7.3516898155 7.4517102242 50万 -14.97%
2018-03-13 9.0311002731 9.3517599106 8.4495201111 8.7531299591 50.86万 -3.08%
2018-03-12 9.8992099762 10.0895004272 8.6791296005 9.1070203781 51.81万 -8%
2018-03-11 9.3085203171 10.2651996613 8.7752504349 9.9596099854 68.14万 6.99%
2018-03-10 10.8179998398 11.1518001556 9.1868801117 9.2154102325 140.7万 -14.81%
2018-03-09 10.9413003922 10.9416999817 8.7352399826 9.9310503006 111.44万 -9.23%
2018-03-08 11.679599762 12.0988998413 10.6935997009 11.0195999146 179.42万 -5.65%
2018-03-07 14.1318998337 14.273900032 10.7259998322 12.2182998657 513.88万 -13.54%
2018-03-06 14.9661998749 15.9907999039 13.9646997452 14.2691001892 247.32万 -4.66%
2018-03-05 15.3793001175 17.2914009094 15.0537996292 15.1175003052 553.28万 -1.7%
2018-03-04 14.5025997162 17.1287994385 12.2440004349 15.5895996094 623.8万 7.5%
2018-03-03 17.4094009399 17.5093002319 13.9593000412 14.204000473 1162.43万 -18.41%
2018-03-02 11.488699913 20.1707000732 10.9467000961 15.2374000549 2749.19万 32.63%
2018-03-01 10.6089000702 11.3787002563 9.954000473 11.2285995483 46.38万 5.84%
2018-02-28 10.1069002151 11.5263996124 9.9950799942 10.7398996353 59.7万 6.26%
2018-02-27 9.3290596008 10.6354999542 8.8790302277 10.1022996902 66.63万 8.29%
2018-02-26 9.0954999924 9.5464401245 8.4294300079 9.3594398499 39.37万 2.9%
2018-02-25 9.0906095505 9.3272104263 8.3357000351 9.070810318 19.43万 -0.22%
2018-02-24 9.8379402161 9.9437103272 8.743760109 9.119799614 39.75万 -7.3%
2018-02-23 10.5886001587 10.593000412 9.6812896729 9.8375997543 50.34万 -7.09%
2018-02-22 10.9337997437 11.4319000244 9.620059967 10.7295999527 42.21万 -1.87%
2018-02-21 13.204000473 13.2137002945 10.391500473 10.9259996414 64.78万 -17.25%
2018-02-20 10.8927001953 13.8101997375 10.8927001953 12.8705997467 294.06万 18.16%
2018-02-19 9.1148900986 12.0382995605 8.9682502747 10.6888999939 46.29万 17.27%
2018-02-18 10.4510002136 10.551199913 8.8367500305 9.0684204102 27.87万 -13.23%
2018-02-17 9.7831602097 10.983300209 9.7000799179 10.4019002914 55.45万 6.32%
2018-02-16 9.4542198181 12.0172996521 8.9410800934 9.8631401062 34.02万 4.33%
2018-02-15 9.1742496491 9.8968095779 8.9776802063 9.5186500549 42.86万 3.75%
2018-02-14 8.4884700775 9.2095003128 8.4299402237 9.1859998703 36.31万 8.22%
2018-02-13 9.2124595642 9.245300293 8.3980798721 8.5501499176 31.74万 -7.19%
2018-02-12 8.7436199188 9.574379921 8.7436199188 9.2534303665 27.87万 5.83%
2018-02-11 9.7024297714 9.7024297714 8.4190397263 8.6650896072 28.01万 -10.69%
2018-02-10 10.4457998276 10.5875997543 9.1944503784 9.6751899719 26.31万 -7.38%
2018-02-09 9.577750206 10.3545999527 9.0593700409 10.3545999527 24.11万 8.11%
2018-02-08 8.5472898483 10.5691995621 8.5472898483 9.5363302231 56.62万 11.57%
2018-02-07 8.4786901474 10.14220047 7.909599781 8.6731796265 36.3万 2.29%
2018-02-06 7.5275602341 8.7734003067 5.9905400276 8.5877799988 40.76万 14.08%
2018-02-05 8.5713701248 9.9639501572 6.9626002312 7.5180001259 83.28万 -12.29%
2018-02-04 10.3556995392 10.3964004517 8.1604499817 8.4984798431 33.38万 -17.93%
2018-02-03 8.9444103241 11.6667995453 8.0635795593 10.337100029 62.93万 15.57%
2018-02-02 9.5097103119 9.5180301666 6.876830101 8.9097099304 66.13万 -6.31%
2018-02-01 12.5640001297 13.3118000031 8.7100896835 9.440779686 118.35万 -24.86%
2018-01-31 12.8582000732 12.9813995361 11.8458995819 12.6212997437 43.4万 -1.84%
2018-01-30 15.1796998978 15.643699646 12.3514003754 13.0311002731 122.35万 -14.15%
2018-01-29 16.1007995605 16.4972991943 14.8935003281 15.1224002838 77.71万 -6.08%
2018-01-28 16.6000003815 17.3397006989 16.182100296 16.1882991791 81.07万 -2.48%
2018-01-27 15.9159002304 17.3449993134 15.3494997025 16.6327991486 141.12万 4.5%
2018-01-26 16.0377006531 17.3568000793 14.2677001953 15.8847999573 164.42万 -0.95%
2018-01-25 16.3768997192 17.2775001526 15.7123003006 16.1553001404 61.83万 -1.35%
2018-01-24 15.3479003906 16.6751995087 14.9010000229 16.3050994873 72.88万 6.24%
2018-01-23 16.1058998108 16.4762992859 14.0032997131 15.3345003128 85.07万 -4.79%
2018-01-22 19.2152996063 19.4260997772 14.6508998871 16.0774993896 140.67万 -16.33%
2018-01-21 17.6224994659 26.9459991455 17.1937007904 18.9874000549 1886.68万 7.75%
2018-01-20 16.7402000427 18.3505992889 16.7015991211 17.5753002167 66.72万 4.99%
2018-01-19 16.6375007629 17.947599411 15.8028001785 16.5421009064 158.64万 -0.57%
2018-01-18 16.0778007507 18.1028003693 14.9895000458 15.8578996658 72.69万 -1.37%
2018-01-17 16.2681007385 16.6868000031 13.0051002502 16.0321998596 89.09万 -1.45%
2018-01-16 20.5037002563 20.5037002563 14.2396001816 16.0897006989 92.09万 -21.53%
2018-01-15 22.0589008331 22.2404003143 20.3652992249 20.3766994476 94.62万 -7.63%
2018-01-14 22.3421993256 23.6019001007 21.4979000092 22.2148990631 114.72万 -0.57%
2018-01-13 21.970199585 24.6688995361 21.8166999817 22.6539993286 85.92万 3.11%
2018-01-12 19.7247009277 22.2509994507 18.8047008514 22.0424995422 111.4万 11.75%
2018-01-11 22.6210002899 23.5743999481 19.0825004578 19.5886001587 113.42万 -13.41%
2018-01-10 23.7324008942 23.8407001495 21.1968994141 22.9237003326 136.33万 -3.41%
2018-01-09 25.2840003967 26.4501991272 23.4202003479 23.7000999451 137.67万 -6.26%
2018-01-08 25.5958003998 30.8236999512 21.7369003296 25.3519001007 348.51万 -0.95%
2018-01-07 25.6359004974 26.3474006653 23.448600769 25.5760002136 129.14万 -0.23%
2018-01-06 22.9901008606 28.3460006714 21.6061992645 25.5331001282 159.31万 11.06%
2018-01-05 27.1336994171 27.3532009125 21.9202003479 22.6807994843 285.62万 -16.41%
2018-01-04 30.0695991516 30.2430992126 25.726600647 26.9517993927 225.31万 -10.37%
2018-01-03 30.9831008911 34.4361991882 29.70470047 29.7950000763 407.36万 -3.83%
2018-01-02 28.9330997467 32.8414993286 26.8181991577 30.9556999207 530.6万 6.99%
2018-01-01 30.9999008179 30.9999008179 25.9272994995 29.1793994904 274.63万 -5.87%

回顶部