cloak币今日最新价格 实时

$ 0.084565 涨幅：0.00%
更新时间：2024-07-01 06:20:11

24H最高/最低价格

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

2019年最高价格/最低价格

H：¥23 / $3.16 (2019-08-01)
L：¥0 / $0 (2019-08-03)

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
2019-12-30 0.17480588 0.192171089 0.170628249 0.173588329 1.36万 -0.7%
2019-12-29 0.16461551 0.19689665 0.16461551 0.1727165 1.01万 4.92%
2019-12-28 0.1610325 0.1832594 0.15889494 0.17229008 9027.0373 6.99%
2019-12-27 0.1641 0.17299897 0.15940024 0.16092154 1.04万 -1.94%
2019-12-26 0.1698632 0.18819703 0.1634 0.1646 9288.27 -3.1%
2019-12-25 0.1640983 0.1810314 0.16159961 0.1685684 9272.5998 2.72%
2019-12-24 0.16515082 0.1765 0.16355478 0.1669954 9234.9802 1.12%
2019-12-23 0.153092262 0.1817182 0.150797586 0.16524917 1.03万 7.94%
2019-12-22 0.1587 0.1613 0.1473 0.153497306 1.01万 -3.28%
2019-12-21 0.1561 0.1684 0.1492 0.1554 7913.18 -0.45%
2019-12-20 0.1501 0.1647 0.1463 0.1551 7748.29 3.33%
2019-12-19 0.1559 0.1613 0.1362 0.148 8887.78 -5.07%
2019-12-18 0.17080384 0.1744024 0.1515 0.1565 7834.54 -8.37%
2019-12-17 0.1649 0.18109979 0.1607 0.17030404 7951.4543 3.28%
2019-12-16 0.1603 0.1677 0.1578 0.1662 1.11万 3.68%
2019-12-15 0.1648 0.1675 0.156 0.1603 7028 -2.73%
2019-12-14 0.16717839 0.17015988 0.15764988 0.1657 9047.16 -0.88%
2019-12-13 0.171395466 0.1980110294 0.15649394 0.16797384 8992.7435 -2%
2019-12-12 0.1791 0.1852 0.16639136 0.169508801 9129.9459 -5.36%
2019-12-11 0.177368 0.18696909 0.17104776 0.1774 1.16万 0.02%
2019-12-10 0.1610135 0.183654985 0.15734671 0.17826363 1.11万 10.71%
2019-12-09 0.1553 0.17106805 0.15175166 0.1610135 9372.3372 3.68%
2019-12-08 0.1488 0.1553 0.1477 0.1546 9374.35 3.9%
2019-12-07 0.1499 0.1528 0.1425 0.148 8292.7 -1.27%
2019-12-06 0.1532 0.1554 0.1418 0.1454 8931.59 -5.09%
2019-12-05 0.1504 0.1554 0.1389 0.1519 8204.23 1%
2019-12-04 0.14340672 0.1504 0.1408 0.1499 7427.1052 4.53%
2019-12-03 0.15178812 0.152483 0.12041583 0.14131344 1万 -6.9%
2019-12-02 0.15513176 0.15962468 0.14309042 0.15148995 1.05万 -2.35%
2019-12-01 0.15930823 0.16975876 0.14768412 0.15492171 9974.6278 -2.75%
2019-11-30 0.16833571 0.16940692 0.14797682 0.15474698 9221.1153 -8.07%
2019-11-29 0.2056 0.2083 0.1423 0.16700218 1.5万 -18.77%
2019-11-28 0.19029658 0.2101 0.17010086 0.2059 8447.61 8.2%
2019-11-27 0.18879447 0.20948284 0.17809924 0.18979668 1.07万 0.53%
2019-11-26 0.18562714 0.20518542 0.1739325 0.20208728 1.08万 8.87%
2019-11-25 0.18519032 0.19452851 0.18459076 0.18857192 6846.0164 1.83%
2019-11-24 0.19825483 0.20175152 0.1769988 0.1866894 8764.0835 -5.83%
2019-11-23 0.18768265 0.25250799 0.1728991 0.1896729 1.36万 1.06%
2019-11-22 0.18410513 0.19764599 0.17542166 0.18829798 8348.3263 2.28%
2019-11-21 0.18976274 0.19215644 0.15981142 0.18450414 1.33万 -2.77%
2019-11-20 0.20141848 0.20141848 0.18513636 0.1861676 1.12万 -7.57%
2019-11-19 0.19778835 0.21282976 0.19428156 0.19713257 1.24万 -0.33%
2019-11-18 0.19858644 0.20704728 0.19176729 0.1977741 1.11万 -0.41%
2019-11-17 0.19537569 0.20831156 0.18980465 0.1968929 1.13万 0.78%
2019-11-16 0.20527547 0.20783676 0.1910323 0.19528336 1.39万 -4.87%
2019-11-15 0.17695212 0.20720847 0.1711273 0.20626717 1.02万 16.57%
2019-11-14 0.20401492 0.20914904 0.1329805 0.1732 1.42万 -15.1%
2019-11-13 0.2052128 0.21266121 0.1945987 0.20520622 9922.62 --
2019-11-12 0.202784 0.21120082 0.1884 0.2052128 9446.1852 1.2%
2019-11-11 0.19774754 0.20835293 0.18152435 0.204372 1.17万 3.35%
2019-11-10 0.17349876 0.21547658 0.16969952 0.18633964 1.07万 7.4%
2019-11-09 0.19318639 0.19318639 0.16630096 0.16959968 1.17万 -12.21%
2019-11-08 0.17656961 0.19290561 0.16784819 0.1924079 1.24万 8.97%
2019-11-07 0.17335282 0.18799241 0.1443532 0.17087989 1.16万 -1.43%
2019-11-06 0.2100534 0.21141584 0.14850025 0.16851122 1.43万 -19.78%
2019-11-05 0.1985 0.21205643 0.18248635 0.2109515 1.03万 6.27%
2019-11-04 0.19578867 0.20827492 0.18719813 0.1898 1.12万 -3.06%
2019-11-03 0.1974203 0.21070088 0.18340252 0.19389076 1.18万 -1.79%
2019-11-02 0.2085 0.2201 0.19262394 0.20111417 8772.9941 -3.54%
2019-11-01 0.22983922 0.23482632 0.1967 0.2 1.72万 -12.98%
2019-10-31 0.234 0.24333948 0.2183752 0.23682471 1.03万 1.21%
2019-10-30 0.2221 0.2477 0.2147 0.2297 1.58万 3.42%
2019-10-29 0.2303 0.2514 0.2092 0.2137 1.51万 -7.21%
2019-10-28 0.23693013 0.2434 0.2139 0.2226 1.26万 -6.05%
2019-10-27 0.22139972 0.26976634 0.21526139 0.21658375 1.15万 -2.18%
2019-10-26 0.19580084 0.2228 0.1865027 0.2104 1.13万 7.46%
2019-10-25 0.18686471 0.20546335 0.18489976 0.19030194 1.37万 1.84%
2019-10-24 0.21859403 0.22430249 0.18658711 0.18658711 1.17万 -14.64%
2019-10-23 0.2269875 0.23158522 0.21243344 0.21901503 1.19万 -3.51%
2019-10-22 0.2314568 0.24554638 0.21491846 0.22349625 1.02万 -3.44%
2019-10-21 0.237 0.2405 0.23076376 0.2314568 1.15万 -2.34%
2019-10-20 0.2285 0.2463 0.2227 0.2346 1.51万 2.67%
2019-10-19 0.2298 0.2979 0.2216 0.2283 1.14万 -0.65%
2019-10-18 0.2633664 0.2633664 0.2246 0.2273 1.07万 -13.69%
2019-10-17 0.2335 0.28496888 0.1864 0.26217195 1.3万 12.28%
2019-10-16 0.2484611 0.25744955 0.2192 0.234 5510.64 -5.82%
2019-10-15 0.2503 0.25854625 0.24407779 0.2469536 9252.3289 -1.34%
2019-10-14 0.2488 0.2517 0.2465 0.2517 2777.9 1.17%
2019-10-13 0.2408798 0.2488 0.2378733 0.2477 5115.75 2.83%
2019-10-12 0.2489 0.25637148 0.24106823 0.24127746 8535.902 -3.06%
2019-10-11 0.2458 0.252 0.2449 0.2479 1.05万 0.85%
2019-10-10 0.22201304 0.2461 0.21497443 0.2453 9899.15 10.49%
2019-10-09 0.253 0.2569 0.21364884 0.21455116 8155.5497 -15.2%
2019-10-08 0.2511 0.2558 0.2459 0.2533 6297.01 0.88%
2019-10-07 0.2565 0.2591 0.2495 0.2511 4664.83 -2.11%
2019-10-06 0.2557 0.2627 0.2526 0.256 3360.66 0.12%
2019-10-05 0.25462845 0.26113519 0.25299095 0.2566 6589.75 0.77%
2019-10-04 0.2581 0.2627 0.2529 0.25462654 4707.7846 -1.35%
2019-10-03 0.258 0.2623 0.2541 0.2585 7494.06 0.19%
2019-10-02 0.24030372 0.2616 0.2371047 0.2565 5167.9 6.74%
2019-10-01 0.2468 0.253 0.2213 0.24010384 9149.8736 -2.71%
2019-09-30 0.2424 0.2545 0.2362 0.2469 6761.86 1.86%
2019-09-29 0.2382 0.2557 0.2337 0.2411 7374.99 1.22%
2019-09-28 0.2395 0.2482 0.2239 0.2443 8332.27 2%
2019-09-27 0.2585 0.2681 0.2239 0.234 5519.58 -9.48%
2019-09-26 0.294367 0.29986544 0.2455 0.2585 1.39万 -12.18%
2019-09-25 0.3007 0.3211 0.2870646 0.29556652 7477.2001 -1.71%
2019-09-24 0.2948 0.3342 0.2938 0.301 7333.91 2.1%
2019-09-23 0.3071 0.3095 0.2922 0.2962 7805.95 -3.55%
2019-09-22 0.31866533 0.32667981 0.2905 0.3077353 1.7万 -3.43%
2019-09-21 0.30512144 0.34484163 0.2991869 0.31875488 6425.1019 4.47%
2019-09-20 0.1517 0.3228437 0.1517 0.30532664 1.34万 101.27%
2019-09-19 0.1519 0.30568242 0.1517 0.2957955 1.09万 94.73%
2019-09-18 0.23287313 0.23559768 0.1171 0.1205 1.48万 -48.26%
2019-09-17 0.22660339 0.25610216 0.19611669 0.22081784 9684.7 -2.55%
2019-09-16 0.26226336 0.26325824 0.19747867 0.20103829 8011.4219 -23.34%
2019-09-15 0.25502613 0.28195019 0.23964046 0.26238095 8464.6391 2.88%
2019-09-14 0.22762621 0.26795144 0.1920220037 0.24142928 1.36万 6.06%
2019-09-13 0.20533806 0.2513 0.19863152 0.2448 9166.25 19.22%
2019-09-12 0.2205 0.2218 0.1969 0.20533629 9519.1016 -6.88%
2019-09-11 0.22187084 0.2353 0.1857 0.2092 1万 -5.71%
2019-09-10 0.2111186 0.24364708 0.20437355 0.2130942 6582.1822 0.94%
2019-09-09 0.2483 0.28 0.17534654 0.21141724 1.07万 -14.85%
2019-09-08 0.2542 0.318 0.2434 0.2484 1.2万 -2.28%
2019-09-07 0.23392367 0.3336 0.21285423 0.2496 9847.27 6.7%
2019-09-06 0.2689 0.2938 0.20567644 0.25010808 1.46万 -6.99%
2019-09-05 0.2829 0.2829 0.2621 0.2672 6594.65 -5.55%
2019-09-04 0.2573 0.2939 0.2367 0.277 1.01万 7.66%
2019-09-03 0.2969915 0.300979 0.2363 0.2383 1.03万 -19.76%
2019-09-02 0.2933 0.3272 0.2901949 0.29749125 1.34万 1.43%
2019-09-01 0.2621 0.3091 0.2451 0.2943 1.08万 12.29%
2019-08-31 0.2952 0.3101 0.2283 0.2848 1.16万 -3.52%
2019-08-30 0.2747 0.3392 0.2295 0.2952 1.27万 7.46%
2019-08-29 0.23793176 0.326 0.22425908 0.2747 6100.91 15.45%
2019-08-28 0.2778 0.3654 0.21732094 0.23793176 8033.1368 -14.35%
2019-08-27 0.26594473 0.355126 0.2105254 0.2778 9771.99 4.46%
2019-08-26 0.2131 0.28819104 0.2019 0.26594473 1.02万 24.8%
2019-08-25 0.229 0.2319 0.2096 0.2131 5521.81 -6.94%
2019-08-24 0.1915 0.3028 0.1885 0.229 1.18万 19.58%
2019-08-23 0.1856 0.207 0.1771 0.1915 7196.09 3.18%
2019-08-22 0.2043 0.2064 0.1789 0.1856 7262.5 -9.15%
2019-08-21 0.2044 0.2496 0.193 0.2043 7620.14 -0.05%
2019-08-20 0.2142 0.2172 0.1753 0.2044 7857.27 -4.58%
2019-08-19 0.21143192 0.2289 0.18127952 0.2142 9457.45 1.31%
2019-08-18 0.2105 0.25727298 0.1902 0.21143192 8396.91 0.44%
2019-08-17 0.2063 0.2346 0.1938 0.2105 6976.36 2.04%
2019-08-16 0.2067 0.2114 0.1771 0.2063 6959.16 -0.19%
2019-08-15 0.1947 0.2325 0.1759 0.2067 8374.66 6.16%
2019-08-14 0.2067 0.2072 0.1861 0.1947 8357.91 -5.81%
2019-08-13 0.2162 0.217 0.2019 0.2067 8239.36 -4.39%
2019-08-12 0.2058 0.2218 0.1993 0.2162 1.03万 5.05%
2019-08-11 0.2164 0.2206 0.2023 0.2058 8138.52 -4.9%
2019-08-10 0.21269876 0.22622952 0.20661837 0.2164 4431.96 1.74%
2019-08-09 0.236 0.2443 0.19935943 0.21269876 1.26万 -9.87%
2019-08-08 0.25718848 0.2881618 0.19518784 0.236 1.04万 -8.24%
2019-08-07 0.2264844 0.2973 0.21661316 0.25718848 7151.3025 13.56%
2019-08-06 0.25739164 0.28032032 0.21890624 0.2264844 7641.4495 -12.01%
2019-08-05 0.2202 0.2722569 0.2136 0.25739164 8759.6183 16.89%
2019-08-04 1.5209567 1.52661238 0.20419478 0.2202 4266.75 -85.52%
2019-08-03 2.2188 3.0641 0 0 1.07万 -100%
2019-08-02 2.6287 3.0409 2.1845 2.2188 7198.19 -15.59%
2019-08-01 2.2694 3.1643 2.0349 2.6287 1.41万 15.83%
2019-07-31 0.1842 2.7677 0.75097188 2.2694 9592.79 1132.03%
2019-07-29 0.1811 0.1926 0.1794 0.185 7932.63 2.15%
2019-07-28 0.16994767 0.1982874 0.16538476 0.1811 1.02万 6.56%
2019-07-27 0.1973 0.1974 0.15524445 0.16994767 9332.801 -13.86%
2019-07-26 0.18250903 0.2056 0.1765 0.1973 6538.1035 8.1%
2019-07-25 0.1629 0.19263456 0.1586 0.18630876 7107.8534 14.37%
2019-07-24 0.2113 0.2168 0.1573 0.1629 8080.7241 -22.91%
2019-07-23 0.2086444 0.24836536 0.1872 0.2113 9080 1.27%
2019-07-22 0.20265562 0.2153348 0.1598 0.206848 2.55万 2.07%
2019-07-21 0.2107951 0.2154351 0.19759569 0.20265562 2.24万 -3.86%
2019-07-20 0.22007272 0.2331726 0.1854508 0.2107951 2.55万 -4.22%
2019-07-19 0.21343734 0.2382302 0.18242968 0.22007272 3.42万 3.11%
2019-07-18 0.21412576 0.22923575 0.17386144 0.2131244 2.47万 -0.47%
2019-07-17 0.239235 0.24882918 0.17386144 0.17480196 2.1万 -26.93%
2019-07-16 0.230569 0.26906264 0.21546669 0.239235 1.6万 3.76%
2019-07-15 0.25798408 0.25826866 0.222616 0.2349745 1.99万 -8.92%
2019-07-14 0.24535471 0.2829458 0.22612592 0.25798408 2.95万 5.15%
2019-07-13 0.2681562 0.29630264 0.21060565 0.245824 6万 -8.33%
2019-07-12 0.33788302 0.33788302 0.24431422 0.2681562 4.81万 -20.64%
2019-07-11 0.37769217 0.38687835 0.31544546 0.33788302 2.87万 -10.54%
2019-07-10 0.36222581 0.38649321 0.34255098 0.37769217 7.49万 4.27%
2019-07-09 0.3652874 0.41183152 0.33404748 0.36222581 6.39万 -0.84%
2019-07-08 0.38154849 0.41696802 0.35821914 0.3652874 4.36万 -4.26%
2019-07-07 0.4187226 0.44164035 0.35177677 0.38154849 18.28万 -8.88%
2019-07-06 0.4403366785 0.4707595306 0.3632958299 0.4051188318 31.24万 -8%
2019-07-05 1.0803517579 1.1468141923 0.4363699252 0.4402182674 31.73万 -59.25%
2019-07-04 1.0861126292 1.0917165426 0.8100756952 1.0806472252 4.18万 -0.5%
2019-07-03 0.9044805256 1.1674102249 0.8737324004 1.0861882079 4.01万 20.09%
2019-07-02 0.807937118 0.997316732 0.6442598497 0.9044805256 3.6万 11.95%
2019-07-01 0.6921165949 0.9828978436 0.6693320225 0.8077476493 4.61万 16.71%
2019-06-30 0.7652424225 0.7857827377 0.6600975332 0.6914173889 6.43万 -9.65%
2019-06-29 1.1428995808 1.3830633522 0.7356043837 0.7653200445 9.63万 -33.04%
2019-06-28 0.9198830595 1.2606036318 0.8667638533 1.1428995808 3.5万 24.24%
2019-06-27 1.1566077909 1.2429704449 0.8243006521 0.9198830595 2.45万 -20.47%
2019-06-26 0.9801006231 1.4031065514 0.9098328885 1.1561036072 3.73万 17.96%
2019-06-25 0.8853985356 1.1361036476 0.8417271925 0.9804434958 4.91万 10.73%
2019-06-24 0.7420653651 0.9144937622 0.6615065477 0.8851361694 4.33万 19.28%
2019-06-23 0.7190364373 0.7420775867 0.6850417679 0.741300611 2.19万 3.1%
2019-06-22 0.6810813833 0.737187528 0.6719420112 0.7189169028 3.33万 5.56%
2019-06-21 0.6361344015 0.7121148116 0.6357876345 0.6810813833 3.48万 7.07%
2019-06-20 0.6801809081 0.723492117 0.6180737207 0.6369263678 3.89万 -6.36%
2019-06-19 0.6928725497 0.7382078784 0.6470358496 0.679284861 4.92万 -1.96%
2019-06-18 0.7015196237 0.7386251095 0.6725742725 0.6924042358 5.43万 -1.3%
2019-06-17 0.8105209047 0.9496566992 0.6775561706 0.7018228838 5.47万 -13.41%
2019-06-16 0.7996212307 0.8847045449 0.7693541943 0.8099104748 5.84万 1.29%
2019-06-15 0.7558644726 0.8221584691 0.7401019255 0.7996212307 7.97万 5.79%
2019-06-14 0.7297085156 0.8143183734 0.7216681246 0.7495258011 9.36万 2.72%
2019-06-13 0.8979233643 0.9804173923 0.7275957185 0.7296182197 55.07万 -18.74%
2019-06-12 0.8629416059 0.9179573538 0.829416558 0.8997032624 5.17万 4.26%
2019-06-11 0.9238583294 0.9485589268 0.8617432558 0.8629416059 3.6万 -6.59%
2019-06-10 0.8448606917 0.9238923864 0.8076828951 0.9238923864 4.14万 9.35%
2019-06-09 0.747216404 0.9065168396 0.7375518538 0.8466391004 2.88万 13.31%
2019-06-08 0.7578325347 0.8221454462 0.7250041211 0.747216404 12.33万 -1.4%
2019-06-07 0.7271714942 0.789212276 0.6446490288 0.757978848 9.72万 4.24%
2019-06-06 0.8212047346 0.9201340455 0.6920486879 0.727680257 47.14万 -11.39%
2019-06-05 0.7232190099 0.8306736035 0.684778928 0.8211184688 5.51万 13.54%
2019-06-04 0.6936372829 0.7748813521 0.6571832993 0.7222689659 8.95万 4.13%
2019-06-03 0.7626107818 0.7744118516 0.6570886767 0.6943005971 15.66万 -8.96%
2019-06-02 0.828738638 1.060951324 0.7125339961 0.7563404649 69.13万 -8.74%
2019-06-01 0.6704229469 0.8303672634 0.6525866478 0.8287960507 4.55万 23.62%
2019-05-31 0.7879180744 0.8450264759 0.6287401962 0.6705263788 10.56万 -14.9%
2019-05-30 0.7706379318 0.8472355176 0.7554303592 0.7879180744 3.73万 2.24%
2019-05-29 0.7583529816 0.9051746914 0.7549847771 0.7704623237 3.37万 1.6%
2019-05-28 0.6796536776 0.7585111966 0.6493287425 0.7585111966 7万 11.6%
2019-05-27 0.7288564644 0.7441327437 0.6377474496 0.6798157889 10.88万 -6.73%
2019-05-26 0.668590646 0.8000313066 0.6525361551 0.7284674712 6.63万 8.96%
2019-05-25 0.7296478742 0.7296478742 0.6456528961 0.6694207145 13.1万 -8.25%
2019-05-24 0.788934208 0.798812161 0.7152643926 0.7296478742 5.88万 -7.51%
2019-05-23 0.7345801151 0.9138194508 0.6995396196 0.7876559653 4.66万 7.23%
2019-05-22 0.7929688831 0.8268574679 0.721258322 0.7345801151 4.55万 -7.36%
2019-05-21 0.6959617529 0.829336793 0.6936870101 0.7931713657 4.73万 13.97%
2019-05-20 0.729986875 0.7341327313 0.6487208501 0.6960753549 8.08万 -4.65%
2019-05-19 0.6651389135 0.7552199552 0.6558662876 0.7306857194 6.31万 9.85%
2019-05-18 0.653391732 0.6689593081 0.5475153922 0.6648765978 7.62万 1.76%
2019-05-17 0.7471387707 0.7695156792 0.6285395206 0.653391732 10.22万 -12.55%
2019-05-16 0.7303584239 0.7759258794 0.6813508936 0.7473889494 7.76万 2.33%
2019-05-15 0.7707767797 0.8380798408 0.7058855887 0.730157788 10.39万 -5.27%
2019-05-14 0.7287441758 0.7982411222 0.6905078076 0.7800373744 5.44万 7.04%
2019-05-13 0.7234742363 0.8105543536 0.7151582783 0.7287441758 7.99万 0.73%
2019-05-12 0.7422792719 0.7595785111 0.6876239266 0.7234742363 18.1万 -2.53%
2019-05-11 0.6337423772 0.7536593877 0.6337423772 0.7422792719 13.42万 17.13%
2019-05-10 0.6322525399 0.6589719886 0.5872514635 0.6337423772 24.25万 0.24%
2019-05-09 0.6192055379 0.6373556042 0.5887750301 0.6325221703 14.54万 2.15%
2019-05-08 0.599341078 0.6274105874 0.5969183786 0.6192055379 12.23万 3.31%
2019-05-07 0.5875515598 0.72120237 0.5857965706 0.5963499231 14.83万 1.5%
2019-05-06 0.6109762161 0.6139631621 0.5651956709 0.588185829 22.29万 -3.73%
2019-05-05 0.6182539615 0.6241376041 0.5981442734 0.6113581974 23.77万 -1.12%
2019-05-04 0.6115327571 0.6236840446 0.57778312 0.6184726195 31.46万 1.13%
2019-05-03 0.6147822254 0.6450670374 0.6033114803 0.6115327571 22.77万 -0.53%
2019-05-02 0.6344721055 0.6507632109 0.607612734 0.6148103994 15.36万 -3.1%
2019-05-01 0.6119119807 0.6399550952 0.6091039115 0.6341659877 6.74万 3.64%
2019-04-30 0.645230574 0.6467907053 0.5880744752 0.6119599988 14.69万 -5.16%
2019-04-29 0.6453959991 0.662994593 0.5688990098 0.6399805017 31.76万 -0.84%
2019-04-28 0.6613307548 0.6884700304 0.5992984278 0.645050542 17.14万 -2.46%
2019-04-27 0.6641186813 0.6733041244 0.566191442 0.6612460809 19.09万 -0.43%
2019-04-26 0.6545669455 0.6803981134 0.6402432804 0.6603131324 31.22万 0.88%
2019-04-25 0.6899710335 0.7015187904 0.6430500349 0.652114112 33.14万 -5.49%
2019-04-24 0.6925100271 0.7527404721 0.679148528 0.689623397 34.43万 -0.42%
2019-04-23 0.7044806333 0.7294825765 0.682945379 0.6929307358 38.26万 -1.64%
2019-04-22 0.6779767354 0.7199500931 0.6619963717 0.7041882121 38.74万 3.87%
2019-04-21 0.6934320281 0.7392610571 0.6696028517 0.6781841873 13.58万 -2.2%
2019-04-20 0.6716155671 0.7019683989 0.6684472711 0.6934313372 10.96万 3.25%
2019-04-19 0.6904865861 0.6979295606 0.6606353038 0.6713965906 13.3万 -2.76%
2019-04-18 0.6832608256 0.7027944251 0.6554216568 0.6905131074 9.13万 1.06%
2019-04-17 0.6903941449 0.7196387041 0.6249588605 0.6832608256 5.56万 -1.03%
2019-04-16 0.7013240556 0.7447164775 0.6546279598 0.6906997584 3.57万 -1.51%
2019-04-15 0.6506282466 0.7167733829 0.6461281413 0.7013237066 2.73万 7.79%
2019-04-14 0.7619325332 0.7619325332 0.6357463989 0.6506282466 3.23万 -14.61%
2019-04-13 0.6603695677 0.766983848 0.6455864539 0.7619325332 2.36万 15.38%
2019-04-12 0.591553588 0.6647449126 0.5774576317 0.660446401 3.3万 11.65%
2019-04-11 0.6841465946 0.6841465946 0.5668806855 0.591553588 7.88万 -13.53%
2019-04-10 0.6309838591 0.711193328 0.6265832201 0.6841616384 6.79万 8.43%
2019-04-09 0.7128016434 0.7128614426 0.6080228283 0.6311653431 11.4万 -11.45%
2019-04-08 0.7128626504 0.7258365196 0.6600890558 0.7130383454 7.29万 0.02%
2019-04-07 0.6868234579 0.7219932266 0.681860723 0.7128139562 6.97万 3.78%
2019-04-06 0.7846010922 0.8015721064 0.6710992847 0.6867491744 11.12万 -12.47%
2019-04-05 0.6886023996 0.7994375155 0.6886023996 0.7845543496 2.49万 13.93%
2019-04-04 0.6706819803 0.7116278136 0.664739114 0.6885338739 4.34万 2.66%
2019-04-03 0.6844128685 0.7466670322 0.6507666019 0.6707824821 16.53万 -1.99%
2019-04-02 0.6651996575 0.7394815755 0.6593175808 0.6798902484 16.5万 2.21%
2019-04-01 0.7066906513 0.7152342819 0.5850676473 0.6652036952 10.18万 -5.87%
2019-03-31 0.7448983604 0.7481279647 0.6668226604 0.7068777849 23万 -5.1%
2019-03-30 0.6699984072 0.8042543404 0.6676269466 0.7448983604 55.12万 11.18%
2019-03-29 1.2634582571 1.3659226968 0.6531739287 0.671338071 10.36万 -46.87%
2019-03-28 0.6362019677 1.2909764973 0.6202155792 1.2634784358 9.85万 98.6%
2019-03-27 0.6191022411 0.6390774727 0.6011463091 0.6362019677 7.15万 2.76%
2019-03-26 0.6179299816 0.638507546 0.5911681616 0.6185911226 15.03万 0.11%
2019-03-25 0.624329858 0.6843486289 0.6024267712 0.621553827 8.1万 -0.44%
2019-03-23 0.6215378237 0.6374392995 0.5991122953 0.6270835474 3.78万 0.89%
2019-03-22 0.627491476 0.6397357686 0.6063114479 0.621968966 3.62万 -0.88%
2019-03-21 0.6563919823 0.6739677221 0.628762286 0.628762286 2.96万 -4.21%
2019-03-20 0.6781018152 0.6830763057 0.636226832 0.6550487388 3.28万 -3.4%
2019-03-19 0.6252346122 0.6835180874 0.6006589203 0.6745696646 3.99万 7.89%
2019-03-18 0.6015289238 0.662323729 0.5943690576 0.6221011469 26.79万 3.42%
2019-03-17 0.6139367731 0.6375062392 0.5865117317 0.6010142787 9.03万 -2.1%
2019-03-16 0.6133536514 0.6588409528 0.5988607363 0.6141094316 6.41万 0.12%
2019-03-15 0.5970187126 0.6371631046 0.5893178527 0.6134652734 3.5万 2.75%
2019-03-14 0.6290206434 0.6696068881 0.5850272792 0.5984384823 4.13万 -4.86%
2019-03-13 0.6093157423 0.645774684 0.5756661471 0.6279313273 4.65万 3.06%
2019-03-12 0.5602604398 0.6154157589 0.5473503023 0.6154157589 7.85万 9.84%
2019-03-11 0.6252374017 0.656267995 0.5520039512 0.5596296073 10万 -10.49%
2019-03-10 0.6202826969 0.6347168325 0.5940214027 0.6235446074 3.97万 0.53%
2019-03-09 0.6217403347 0.6593731322 0.58101632 0.619807056 10.01万 -0.31%
2019-03-08 0.635002531 0.6498354625 0.5919837516 0.6225894513 7.44万 -1.95%
2019-03-07 0.6669561258 0.6905279705 0.6050549817 0.6350665554 23.74万 -4.78%
2019-03-06 0.5931527321 0.7239929737 0.5931527321 0.6661296488 100.46万 12.3%
2019-03-05 0.5932415226 0.6492378135 0.5714235446 0.5913167577 24.77万 -0.32%
2019-03-04 0.5678210467 0.5965081856 0.5516965848 0.5929493189 4.06万 4.43%
2019-03-03 0.6348634686 0.6634871961 0.5557460316 0.5702178638 4.52万 -10.18%
2019-03-02 0.576338551 0.6479789952 0.576338551 0.6349956219 3.13万 10.18%
2019-03-01 0.611645026 0.6304871408 0.5718011648 0.5868445987 3.59万 -4.05%
2019-02-28 0.5988877121 0.6469555338 0.5974947339 0.6117969793 3.13万 2.16%
2019-02-27 0.6221712523 0.6221712523 0.5740330914 0.5981763563 3.73万 -3.86%
2019-02-26 0.5884918871 0.6261116406 0.5623204965 0.622647664 5.89万 5.8%
2019-02-25 0.5857048773 0.6103801926 0.5676683767 0.5881162398 4.22万 0.41%
2019-02-24 0.6646162076 0.6862455243 0.5809235051 0.5837670976 10.93万 -12.16%
2019-02-23 0.6341485371 0.6748879151 0.6256529417 0.6640983133 28.14万 4.72%
2019-02-22 0.6688027515 0.6693048791 0.6168341209 0.6364058668 31.57万 -4.84%
2019-02-21 0.7579189635 0.895343334 0.6283340193 0.6646920332 48.26万 -12.3%
2019-02-20 0.7545082131 0.7751520608 0.739957134 0.7547547954 13.59万 0.03%
2019-02-19 0.7732614181 0.8292833042 0.7341211516 0.769746868 38.01万 -0.45%
2019-02-18 0.7225325178 0.8729375728 0.6953947173 0.7770636357 94.51万 7.55%
2019-02-17 0.6929133586 0.8186727494 0.6361774286 0.716906224 158.12万 3.46%
2019-02-16 0.8303349716 0.8303349716 0.6753146581 0.6887859353 109.09万 -17.05%
2019-02-15 1.1581762518 1.1705126468 0.8169663222 0.8342738568 245.41万 -27.97%
2019-02-14 1.1647430358 1.1737361302 1.1379446938 1.1570917076 7.67万 -0.66%
2019-02-13 1.1555078247 1.1725913451 1.1378686156 1.1634492638 7.83万 0.69%
2019-02-12 1.1712262544 1.1726427939 1.1295922645 1.1601687656 17.12万 -0.94%
2019-02-11 1.171232343 1.3041461494 1.1460812689 1.1688061928 95.46万 -0.21%
2019-02-10 1.2050015215 1.2094308049 1.1570451467 1.1720605148 13.75万 -2.73%
2019-02-09 1.2214444121 1.2395627411 1.2014684966 1.2037402868 10.43万 -1.45%
2019-02-08 1.1295465479 1.2523816079 1.125938416 1.2148431615 23.48万 7.55%
2019-02-07 1.1235939112 1.1611710696 1.1054601867 1.1292479774 25.07万 0.5%
2019-02-06 1.1440725141 1.1661508629 1.0970171018 1.1220864847 39.16万 -1.92%
2019-02-05 1.1311362965 1.1599550379 1.1012130666 1.1431852458 18.79万 1.07%
2019-02-04 1.1042740027 1.141008995 1.0919106798 1.1364152386 17.27万 2.91%
2019-02-03 1.0918063505 1.1354852939 1.0774680133 1.1022439017 20.28万 0.96%
2019-02-02 1.0979443801 1.0996445512 1.0700983786 1.0914047276 4.75万 -0.6%
2019-02-01 1.0679275268 1.1124795435 1.0481858465 1.0968973138 11.35万 2.71%
2019-01-31 1.134252873 1.138431919 1.0524473831 1.0647997268 11.39万 -6.12%
2019-01-30 1.0854822912 1.1356485978 1.0720118437 1.132566144 9.63万 4.34%
2019-01-29 1.087313253 1.1350216148 1.0524231506 1.092953208 15.33万 0.52%
2019-01-28 1.1732832178 1.1732832178 1.0604767036 1.0804721291 13.97万 -7.91%
2019-01-27 1.1788938523 1.2340515026 1.1130556724 1.170202136 30.83万 -0.74%
2019-01-26 1.1724914286 1.2242998195 1.1658512414 1.1778678382 17.52万 0.46%
2019-01-25 1.1922785424 1.2006336019 1.1530121645 1.1762472358 13.54万 -1.34%
2019-01-24 1.1821054987 1.2076976655 1.1551619047 1.1958813012 17.2万 1.17%
2019-01-23 1.1782930268 1.2331230759 1.1517087868 1.1843241605 29.78万 0.51%
2019-01-22 1.1879237656 1.1982342308 1.1282379851 1.1798714242 22万 -0.68%
2019-01-21 1.1977423909 1.2114374499 1.1503054845 1.1947160274 24.19万 -0.25%
2019-01-20 1.1839546115 1.3092662789 1.1255319073 1.197269297 160.6万 1.12%
2019-01-19 1.1301686291 1.2396116108 1.1301686291 1.1864654162 35.43万 4.98%
2019-01-18 1.169111628 1.379754233 1.1233097095 1.1258196752 223.35万 -3.7%
2019-01-17 1.126787448 1.1799012032 1.1045344514 1.1729663731 41.84万 4.1%
2019-01-16 1.0624355605 1.1296675023 1.0613528383 1.1267617977 26.38万 6.05%
2019-01-15 1.1227629877 1.1509616437 1.0489125554 1.0657449262 23.88万 -5.08%
2019-01-14 1.0267896483 1.1448561599 1.0206402555 1.1279596049 25.95万 9.85%
2019-01-13 1.0884790844 1.1668515087 1.0170278688 1.0264602132 28.08万 -5.7%
2019-01-12 1.0766693798 1.1293180984 1.0536826048 1.0915324761 13.21万 1.38%
2019-01-11 1.0588329953 1.1008553058 1.0400588236 1.0798172975 9.81万 1.98%
2019-01-10 1.2306782088 1.2498337864 1.0331021489 1.0590892474 16.3万 -13.94%
2019-01-09 1.2344869326 1.2470654998 1.2158952236 1.2358756657 8.77万 0.11%
2019-01-08 1.2243279302 1.268238611 1.1877005643 1.2337961017 18.49万 0.77%
2019-01-07 1.2271266019 1.2417770019 1.2102737148 1.225700428 9.29万 -0.12%
2019-01-06 1.1801956739 1.2407151404 1.1622308425 1.228781544 9.51万 4.12%
2019-01-05 1.1440791806 1.2081114869 1.1418537751 1.1835337693 15.21万 3.45%
2019-01-04 1.1542295052 1.1730346195 1.1122178478 1.1481744686 7.9万 -0.52%
2019-01-03 1.188602906 1.2030257251 1.1503980531 1.1503980531 6.54万 -3.21%
2019-01-02 1.1621138951 1.2039209137 1.1345948057 1.1805106633 8.81万 1.58%
2019-01-01 1.1125780739 1.1598796707 1.0961701414 1.1566990254 8.34万 3.97%

回顶部