cpd币今日最新价格 实时

$ 0.0053274 涨幅：
更新时间：2024-07-01 06:20:11

24H最高/最低价格

H：¥0 / $
L：¥0 / $

2020年最高价格/最低价格

H：¥4.86 / $0.67 (2020-12-25)
L：¥0.09 / $0.01 (2020-03-14)

历史最高/最低价格

H：¥1.41 / $0.194067
L：¥0.001 / $0.00013624

CoinsPaid交易平台推荐

欧易OKX 币安Binance
cpd走势图加载中...
  • cpd币历史价格表
  • cpd币概况
2018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
2020-12-30 0.024363 0.024422 0.023955 0.023955 121 -1.67%
2020-12-29 0.024932 0.024932 0.023699 0.024363 194.83 -2.28%
2020-12-28 0.020647 0.025009 0.020647 0.024932 464.11 20.75%
2020-12-27 0.024319 0.024319 0.020565 0.020647 1503.45 -15.1%
2020-12-26 0.3644 0.587 0.022916 0.024319 1880.69 -93.33%
2020-12-25 0.024218 0.6687 0.023866 0.3644 10.97万 1404.67%
2020-12-24 0.023542 0.025435 0.021271 0.024218 4579.93 2.87%
2020-12-23 0.02629 0.026921 0.020336 0.023527 7996.15 -10.51%
2020-12-22 0.027258 0.030775 0.025269 0.026345 1452.1 -3.35%
2020-12-21 0.02673 0.029887 0.025718 0.027259 6651.35 1.98%
2020-12-20 0.031067 0.031067 0.024571 0.02673 9669.86 -13.96%
2020-12-19 0.030896 0.032105 0.028097 0.031089 2493.88 0.62%
2020-12-18 0.030768 0.033518 0.027888 0.030896 4917.09 0.42%
2020-12-17 0.030828 0.030921 0.029472 0.030694 1070.02 -0.43%
2020-12-16 0.031167 0.031234 0.029705 0.030828 6043.48 -1.09%
2020-12-15 0.030414 0.031189 0.029571 0.031189 1538.31 2.55%
2020-12-14 0.029952 0.03082 0.029906 0.030447 713.19 1.65%
2020-12-13 0.029784 0.030512 0.029413 0.03002 513.23 0.79%
2020-12-12 0.030009 0.030627 0.029233 0.029764 2174.12 -0.82%
2020-12-11 0.030138 0.0302 0.029222 0.029985 2200.49 -0.51%
2020-12-10 0.030862 0.03174 0.030154 0.030154 2270.37 -2.29%
2020-12-09 0.032149 0.032185 0.030753 0.030863 4653.42 -4%
2020-12-08 0.033081 0.033674 0.032154 0.032158 1.07万 -2.79%
2020-12-07 0.031151 0.033183 0.030705 0.033011 4850.38 5.97%
2020-12-06 0.031427 0.031427 0.030377 0.031151 6967.53 -0.88%
2020-12-05 0.032702 0.033403 0.031419 0.031427 8912.44 -3.9%
2020-12-04 0.032276 0.03282 0.031869 0.032702 2273.59 1.32%
2020-12-03 0.0327 0.033422 0.030288 0.032276 3986.75 -1.3%
2020-12-02 0.032786 0.033251 0.032078 0.032726 1931 -0.18%
2020-12-01 0.030613 0.033258 0.02821 0.032786 1817.96 7.1%
2020-11-30 0.030669 0.031674 0.029096 0.030613 2644.89 -0.18%
2020-11-29 0.031239 0.031317 0.029478 0.030669 1858.81 -1.82%
2020-11-28 0.031085 0.034116 0.029793 0.031239 1.01万 0.5%
2020-11-27 0.032568 0.034488 0.030963 0.031085 1.06万 -4.55%
2020-11-26 0.036134 0.036134 0.030943 0.032568 9041.07 -9.87%
2020-11-25 0.03175 0.036126 0.026977 0.036126 2.95万 13.78%
2020-11-24 0.031993 0.032212 0.028967 0.031752 4068.8 -0.75%
2020-11-23 0.02844 0.032502 0.027081 0.031993 3111.08 12.49%
2020-11-22 0.031911 0.032712 0.027245 0.02844 8650.51 -10.88%
2020-11-21 0.034611 0.035691 0.029142 0.031911 2216.79 -7.8%
2020-11-20 0.03084 0.034684 0.029886 0.034577 5508.4175 12.12%
2020-11-19 0.028763 0.034519 0.025708 0.030842 6907.16 7.23%
2020-11-18 0.027549 0.028833 0.027059 0.028763 6431.83 4.41%
2020-11-17 0.026717 0.02812 0.026648 0.027549 3461.07 3.11%
2020-11-16 0.022881 0.026832 0.022389 0.026717 2083.42 16.77%
2020-11-15 0.028328 0.02837 0.02137 0.022881 1.04万 -19.23%
2020-11-14 0.029158 0.029168 0.025655 0.028328 1665.03 -2.85%
2020-11-13 0.032915 0.032953 0.029029 0.029158 8438.23 -11.41%
2020-11-12 0.0333040262 0.0334130497 0.0328035289 0.0328035677 6623.1596 -1.5%
2020-11-11 0.0318802136 0.0339385938 0.0318653456 0.0332964919 3936.44 4.44%
2020-11-10 0.0300811515 0.035230278 0.0298835852 0.0318809368 1.05万 5.98%
2020-11-09 0.0285978929 0.0311745322 0.0282482436 0.030094378 1734.674 5.23%
2020-11-08 0.031074248 0.0310988518 0.0284543028 0.0286135724 2376.861 -7.92%
2020-11-07 0.0290605377 0.0312309928 0.029020415 0.031070346 3323.2641 6.92%
2020-11-06 0.02659752 0.02927406 0.026163236 0.0288832817 478.2 8.59%
2020-11-05 0.0264157143 0.0280653551 0.0258722944 0.0265242216 647.43 0.41%
2020-11-04 0.0290972117 0.0316447973 0.0260915701 0.0264155787 5350.028 -9.22%
2020-11-03 0.0289028264 0.0308991812 0.0285114371 0.0291516081 592.46 0.86%
2020-11-02 0.0280798032 0.0299292996 0.0280791432 0.0289056066 1553.7349 2.94%
2020-11-01 0.0305111614 0.0306573611 0.0257786958 0.0280791432 826.5414 -7.97%
2020-10-31 0.0298437263 0.0309102256 0.0295863872 0.0303601584 502.26 1.73%
2020-10-30 0.0308570286 0.0312080224 0.0290385 0.0298444034 1.51万 -3.28%
2020-10-29 0.0323789045 0.0334803835 0.030137515 0.0308634404 2678.4259 -4.68%
2020-10-28 0.0326570442 0.0331529719 0.032045805 0.0324586062 493.7572 -0.61%
2020-10-27 0.0331162944 0.0350978482 0.0315772469 0.0326675195 1157.0118 -1.36%
2020-10-26 0.0339738241 0.0340084021 0.0325408735 0.0331230875 3027.37 -2.5%
2020-10-25 0.032364788 0.0340210486 0.0318369789 0.0339565455 1.02万 4.92%
2020-10-24 0.0355793091 0.0385287482 0.0315494608 0.0323685636 1.04万 -9.02%
2020-10-23 0.0374656364 0.0379389309 0.0353833856 0.035638921 1209.76 -4.88%
2020-10-22 0.0379511565 0.0394520118 0.0340303614 0.0374721339 1.25万 -1.26%
2020-10-21 0.0352904685 0.0391084957 0.035265302 0.0379108268 2941.0685 7.43%
2020-10-20 0.0357672269 0.0384274035 0.034488557 0.0352808433 6403.7879 -1.36%
2020-10-19 0.0402960258 0.0403197627 0.0328424563 0.0357597705 3065.5965 -11.26%
2020-10-18 0.0334713229 0.0415530736 0.03328731 0.0401964724 8671.57 20.09%
2020-10-17 0.0331530332 0.033712616 0.032804842 0.033460776 410.29 0.93%
2020-10-16 0.0334679755 0.0339644601 0.0328362142 0.033081681 587.39 -1.15%
2020-10-15 0.0350429114 0.0350723952 0.033138233 0.0334664932 1429.59 -4.5%
2020-10-14 0.030397612 0.0351956594 0.0303796018 0.0350491702 5335.8161 15.3%
2020-10-13 0.032104548 0.0321963199 0.0303970877 0.0303970877 4445.35 -5.32%
2020-10-12 0.0336988209 0.0336988209 0.0317573616 0.0320714086 547.59 -4.83%
2020-10-11 0.0331280889 0.0339698596 0.0321457761 0.0336880207 766.5615 1.69%
2020-10-10 0.033614831 0.03453632 0.0330684094 0.0331351324 5709.6585 -1.43%
2020-10-09 0.031893125 0.0336856928 0.0317555528 0.033604329 6134.484 5.37%
2020-10-08 0.0339415552 0.0357611265 0.0318304595 0.03189012 3271.38 -6.04%
2020-10-07 0.0352882716 0.0358376324 0.0337892488 0.0339379715 503.6279 -3.83%
2020-10-06 0.039587692 0.039874709 0.0349940533 0.0352585908 495.981 -10.94%
2020-10-05 0.0372245717 0.040181882 0.0370790072 0.0395147506 521.93 6.15%
2020-10-04 0.0377614598 0.0388462074 0.0361642391 0.0372062513 2420.49 -1.47%
2020-10-03 0.0376303215 0.0387002456 0.0366682388 0.037757188 477.7 0.34%
2020-10-02 0.0360565367 0.0394692848 0.0359857164 0.0377788648 524.62 4.78%
2020-10-01 0.0397121375 0.0400175744 0.0360279492 0.036055547 8778.81 -9.21%
2020-09-30 0.037737661 0.0398680704 0.0368152446 0.0397140695 1842.13 5.24%
2020-09-29 0.0406790181 0.041990147 0.037703501 0.0377274436 1599.48 -7.26%
2020-09-28 0.0412717798 0.0422813698 0.0399797729 0.040585222 767.2908 -1.66%
2020-09-27 0.0387123415 0.0421513268 0.0387123415 0.0414041128 3179.19 6.95%
2020-09-26 0.0415384814 0.0417958206 0.037577341 0.038718782 1782 -6.79%
2020-09-25 0.0416984035 0.0446443508 0.0392449967 0.0408436758 709.3964 -2.05%
2020-09-24 0.0376268488 0.0417116645 0.0367452375 0.0416926125 4225.8109 10.81%
2020-09-23 0.0397437502 0.0398108393 0.0359791158 0.0375908161 1264.5058 -5.42%
2020-09-22 0.0422264348 0.0422854832 0.0396613946 0.0397627071 302.1505 -5.83%
2020-09-21 0.0409197305 0.0438609135 0.0404274832 0.0422225894 5560.75 3.18%
2020-09-20 0.0459423564 0.0466797205 0.0386553059 0.0409139068 6507.82 -10.95%
2020-09-19 0.048009175 0.0487851264 0.0459742007 0.0459742007 930.26 -4.24%
2020-09-18 0.0472619165 0.0481104015 0.0468538587 0.0479213234 506.09 1.4%
2020-09-17 0.0483883303 0.0569996878 0.0469230557 0.0472162764 2332.9868 -2.42%
2020-09-16 0.0466768482 0.0599074083 0.0466768482 0.0484024248 5471.4223 3.7%
2020-09-15 0.0450828285 0.0469006539 0.0447655865 0.046705006 1961.7697 3.6%
2020-09-14 0.0458542257 0.0466345542 0.044668871 0.0450770538 2407.5019 -1.69%
2020-09-13 0.0464932009 0.048240337 0.0455611616 0.0458249276 1476.1152 -1.44%
2020-09-12 0.0474699297 0.0474806435 0.0457896531 0.046495796 1.87万 -2.05%
2020-09-11 0.0483997584 0.0519631362 0.047473648 0.047473648 9632.18 -1.91%
2020-09-10 0.0515689044 0.051707439 0.0468514787 0.0481195374 620.2677 -6.69%
2020-09-09 0.0509165555 0.0516282604 0.0505038636 0.0515864566 1949.1233 1.32%
2020-09-08 0.0513374088 0.0526327953 0.0507312988 0.0509387067 5821.8106 -0.78%
2020-09-07 0.0493695075 0.0518818624 0.0478203603 0.0513423127 1259.426 4%
2020-09-06 0.0479545827 0.0499834245 0.0479545827 0.0496478031 4464.5684 3.53%
2020-09-05 0.0463427375 0.0573555992 0.0454706572 0.0479514814 8355.7 3.47%
2020-09-04 0.0468926882 0.0572802672 0.0457775947 0.0463592974 1158.2016 -1.14%
2020-09-03 0.0499297249 0.0527220319 0.0468699206 0.0468964718 5799.04 -6.08%
2020-09-02 0.04678094 0.0518840794 0.0463488083 0.04990742 5324.535 6.68%
2020-09-01 0.0468888788 0.0505130279 0.0462329505 0.0467648767 3088.9102 -0.26%
2020-08-31 0.0462429532 0.0506346849 0.044068692 0.0469549992 3585.2556 1.54%
2020-08-30 0.043172092 0.0527902952 0.0427321509 0.0461887724 1794.26 6.99%
2020-08-29 0.041530968 0.0483901966 0.0404479866 0.0431739592 4385.7174 3.96%
2020-08-28 0.0395675749 0.0540296328 0.0395173908 0.0415572875 5282.02 5.03%
2020-08-27 0.038857569 0.04030398 0.0385066083 0.039521338 1083.41 1.71%
2020-08-26 0.0387713049 0.0393174172 0.0380064589 0.0388567462 2602.3506 0.22%
2020-08-25 0.0400952704 0.04052686 0.0331200622 0.0387104831 2240.1809 -3.45%
2020-08-24 0.04011676 0.040240801 0.0391204866 0.0400860042 3713.57 -0.08%
2020-08-23 0.041245289 0.041494028 0.0390986032 0.0401263036 512.69 -2.71%
2020-08-22 0.041050293 0.0424962389 0.040819752 0.0413240524 5221.0199 0.67%
2020-08-21 0.0402718875 0.0464742025 0.0397524948 0.0410125578 5499.8582 1.84%
2020-08-20 0.0357987226 0.0403161946 0.0357956652 0.0402742336 1.39万 12.5%
2020-08-19 0.0339540746 0.0361037925 0.0318823662 0.0358038996 1.22万 5.45%
2020-08-18 0.0330799525 0.0341994897 0.032969979 0.0338141452 4686.1199 2.22%
2020-08-17 0.0319661772 0.03426557 0.031287752 0.0330429438 3953.66 3.37%
2020-08-16 0.031704475 0.0334336349 0.0310809667 0.031963772 781.71 0.82%
2020-08-15 0.0298554252 0.0356288914 0.0298554252 0.0316803153 7223.6895 6.11%
2020-08-14 0.030992397 0.03171611 0.0290666332 0.0298778144 3821.4975 -3.6%
2020-08-13 0.0296445187 0.0312533648 0.0294360289 0.0309926799 661.74 4.55%
2020-08-12 0.0292622158 0.0318707927 0.0292389804 0.0296561308 1162.1352 1.35%
2020-08-11 0.0292671588 0.0301290176 0.0292369292 0.0292532075 1432.08 -0.05%
2020-08-10 0.0295610688 0.0308871568 0.0292289937 0.0292522074 1872.97 -1.04%
2020-08-09 0.0292343662 0.0302168528 0.0286163409 0.0295531394 1665.87 1.09%
2020-08-08 0.030370332 0.0309881599 0.0272566035 0.0292076 1.31万 -3.83%
2020-08-07 0.0297527619 0.0313886716 0.027430867 0.0303553795 5234.5204 2.03%
2020-08-06 0.0305365289 0.0315893507 0.0265037312 0.0296451097 5028 -2.92%
2020-08-05 0.0306849349 0.0311810629 0.0260532546 0.0305708851 2086.8355 -0.37%
2020-08-04 0.0303167021 0.0307062793 0.0291415931 0.0306205173 1035.9351 1%
2020-08-03 0.03002944 0.0331513765 0.03001783 0.0303192966 8176.8157 0.97%
2020-08-02 0.0313416253 0.0329858743 0.0297112853 0.0300329412 2.19万 -4.18%
2020-08-01 0.0293005108 0.032089562 0.0281609713 0.0312699115 1369.7558 6.72%
2020-07-31 0.0295805926 0.0311951368 0.02911125 0.0292989631 6893.7593 -0.95%
2020-07-30 0.034094145 0.0341027798 0.0287234003 0.0295568793 5399.0123 -13.31%
2020-07-29 0.0296600416 0.0343403496 0.0296589464 0.0341090252 3211.0615 15%
2020-07-28 0.0289324267 0.031151876 0.0283205742 0.0296570234 5953.119 2.5%
2020-07-27 0.0282819181 0.0298144127 0.0279075588 0.0289428325 1973.8914 2.34%
2020-07-26 0.0310301943 0.0310301943 0.028175426 0.0282694868 2109.4549 -8.9%
2020-07-25 0.0312603853 0.0317127432 0.0306252004 0.0310243596 6601.3134 -0.76%
2020-07-24 0.029511773 0.0315605264 0.029511773 0.0312542732 1330.0475 5.9%
2020-07-23 0.0291938014 0.030773972 0.0291019378 0.0295171538 1791.91 1.11%
2020-07-22 0.0295975843 0.03029123 0.0271682908 0.0291482758 5973.41 -1.52%
2020-07-21 0.029348512 0.0302075304 0.0291237835 0.0296002529 1527.2548 0.86%
2020-07-20 0.0293111226 0.0301974212 0.029160262 0.0293165688 272.6789 0.02%
2020-07-19 0.0293328704 0.030226657 0.0288967088 0.0292794495 379.3 -0.18%
2020-07-18 0.0296537724 0.0306845652 0.0289992133 0.0293331937 810.3837 -1.08%
2020-07-17 0.0287360716 0.0303503397 0.028502832 0.029653766 9240.9247 3.19%
2020-07-16 0.0277688629 0.0293320472 0.027716492 0.0286781053 1264.3408 3.27%
2020-07-15 0.0274550402 0.028053125 0.0272506184 0.0277993854 341.5228 1.25%
2020-07-14 0.0308137777 0.0309863439 0.0274538654 0.0274538654 4538.2 -10.9%
2020-07-13 0.0272964904 0.0309469774 0.02728802 0.0308238373 5859.8125 12.92%
2020-07-12 0.0265106992 0.027477712 0.0262899912 0.0272924306 795.05 2.95%
2020-07-11 0.0275942521 0.0275942521 0.0256720386 0.0265380989 774.75 -3.83%
2020-07-10 0.026451092 0.0278309044 0.0263929824 0.0275898832 2622.46 4.31%
2020-07-09 0.02632664 0.0265029612 0.0261629472 0.026451486 1354.69 0.47%
2020-07-08 0.0264264616 0.02753744 0.026338011 0.026338011 1348.43 -0.33%
2020-07-07 0.0262343682 0.0264834709 0.0259930592 0.0263935575 1653.07 0.61%
2020-07-06 0.0269232654 0.0269379125 0.0261666636 0.0262206018 1160.06 -2.61%
2020-07-05 0.0261831526 0.0269441542 0.0259783696 0.0269257773 4782.08 2.84%
2020-07-04 0.0259877161 0.0268441772 0.025859392 0.0261412347 348.3543 0.59%
2020-07-03 0.026343246 0.027085025 0.0259839006 0.025995388 906.4158 -1.32%
2020-07-02 0.025689635 0.0264445046 0.0255758732 0.026305588 246.5705 2.4%
2020-07-01 0.0268154505 0.0268154505 0.0253445824 0.025404556 1488.32 -5.26%
2020-06-30 0.0270333812 0.0272913925 0.0265873762 0.0267353933 534.7918 -1.1%
2020-06-29 0.0274578502 0.0275357134 0.0265365475 0.0269670908 978.1351 -1.79%
2020-06-28 0.0268062774 0.0275306125 0.0266017285 0.0274440815 1628.01 2.38%
2020-06-27 0.02719676 0.0279820704 0.02668302 0.0268073104 656.55 -1.43%
2020-06-26 0.027601078 0.027601078 0.0271435365 0.0272278055 423.31 -1.35%
2020-06-25 0.027859579 0.0281254505 0.0269857232 0.027603078 8323.69 -0.92%
2020-06-24 0.0269911772 0.0282617758 0.0269012898 0.0278440135 3043.6 3.16%
2020-06-23 0.0277552985 0.0278097515 0.0268989829 0.0269273014 274.1416 -2.98%
2020-06-22 0.0272407775 0.027996389 0.0272216512 0.0277183754 411.03 1.75%
2020-06-21 0.025909829 0.028384504 0.025909829 0.0272378464 2114.32 5.13%
2020-06-20 0.0273801776 0.0274353386 0.0259143276 0.0259143276 4790.66 -5.35%
2020-06-19 0.0269302479 0.0277152776 0.0267529995 0.027360768 358.51 1.6%
2020-06-18 0.027882952 0.027897288 0.026843954 0.0269264488 1438.3688 -3.43%
2020-06-17 0.0271984099 0.0278842522 0.0268299491 0.0278768353 4308.39 2.49%
2020-06-16 0.0277022246 0.0285159169 0.02689242 0.0271708924 612.4667 -1.92%
2020-06-15 0.028371551 0.02908156 0.0277072913 0.0277110186 850.99 -2.33%
2020-06-14 0.0282053176 0.0287791306 0.0278181124 0.0283754552 675.27 0.6%
2020-06-13 0.0285752798 0.02875939 0.0280029555 0.0282413983 337.745 -1.17%
2020-06-12 0.0287581715 0.029993867 0.028580148 0.0285839624 2185.8363 -0.61%
2020-06-11 0.029268486 0.0318568808 0.0287185485 0.028757982 1402.28 -1.74%
2020-06-10 0.028692792 0.0299932126 0.0284322542 0.029257456 2569.41 1.97%
2020-06-09 0.028897815 0.0298444155 0.028593843 0.028773362 288.2375 -0.43%
2020-06-08 0.0295586582 0.0297639076 0.028752618 0.0289047765 220.593 -2.21%
2020-06-07 0.0298914687 0.0301088944 0.0290659898 0.0294937199 269.9654 -1.33%
2020-06-06 0.0303901843 0.0305514997 0.0298454655 0.0298949473 242.7285 -1.63%
2020-06-05 0.0279598082 0.0315483195 0.0279131211 0.0304135232 3607.325 8.78%
2020-06-04 0.0297599059 0.0297635245 0.027819886 0.0279501827 1930.0351 -6.08%
2020-06-03 0.0275913883 0.029937954 0.0257636286 0.029755679 2022.893 7.84%
2020-06-02 0.02841 0.028575 0.0269607668 0.0275932375 664.8726 -2.87%
2020-06-01 0.0290154009 0.0299979304 0.02841 0.02841 1814.39 -2.09%
2020-05-31 0.028705799 0.029490976 0.028705799 0.0290154009 598 1.08%
2020-05-30 0.0281958321 0.0291596653 0.027819696 0.0287070695 1387.1436 1.81%
2020-05-29 0.0265391519 0.028196069 0.0263331234 0.028125375 286.5385 5.98%
2020-05-28 0.0262619954 0.0272709764 0.025840608 0.0265334856 805.3 1.03%
2020-05-27 0.0259662674 0.0268081532 0.0259152036 0.0262198648 523.1941 0.98%
2020-05-26 0.0268566941 0.0274376783 0.0259694345 0.0259694345 942.3078 -3.3%
2020-05-25 0.0273425024 0.0281160194 0.0267922759 0.026864572 1524.9952 -1.75%
2020-05-24 0.0260070774 0.0273542052 0.0258611098 0.0273542052 1196.3441 5.18%
2020-05-23 0.0249736137 0.0259898993 0.0245845809 0.0259898993 589.5071 4.07%
2020-05-22 0.0250821533 0.0252011146 0.0239178988 0.0249841545 2132.7538 -0.39%
2020-05-21 0.027010487 0.0270313412 0.0242605985 0.0250634447 4481.91 -7.21%
2020-05-20 0.0267560825 0.0270136215 0.0258228203 0.0270059308 2388.49 0.93%
2020-05-19 0.0283865463 0.0286996207 0.0260791171 0.0267466634 4360.1435 -5.78%
2020-05-18 0.0299381343 0.0300965924 0.0278060465 0.0283851199 3740.0245 -5.19%
2020-05-17 0.0256657182 0.0301024796 0.0253404588 0.0299285425 1952.22 16.61%
2020-05-16 0.0276302121 0.027757989 0.0250801214 0.0256665702 4835.9415 -7.11%
2020-05-15 0.024692102 0.0287661524 0.0240311272 0.0276283602 2087.2363 11.89%
2020-05-14 0.0235978793 0.0276208024 0.0223633476 0.0246808177 2116.6347 4.59%
2020-05-13 0.026161112 0.0262079613 0.0235643964 0.023600984 3101.4502 -9.79%
2020-05-12 0.023685597 0.026269569 0.0228376355 0.026200209 3012.04 10.62%
2020-05-11 0.0247871111 0.0255843853 0.0232153396 0.0236832294 1310.3332 -4.45%
2020-05-10 0.0265836725 0.026592393 0.0246740688 0.0247738416 3005.3838 -6.81%
2020-05-09 0.0203658577 0.0286377746 0.020323696 0.0265860734 8941.6318 30.54%
2020-05-08 0.0213001012 0.0219191806 0.020237359 0.0203658577 776.08 -4.39%
2020-05-07 0.0195449696 0.021126992 0.0193928035 0.0210850682 1497.41 7.88%
2020-05-06 0.020002774 0.0208587706 0.0193204124 0.0208587706 495.26 4.28%
2020-05-05 0.0221806554 0.022201836 0.0193488359 0.0199591183 1496.89 -10.02%
2020-05-04 0.0199397722 0.022277508 0.019708491 0.022178004 2284.46 11.22%
2020-05-03 0.0204223777 0.0217836035 0.0197540256 0.0199357084 1246.2803 -2.38%
2020-05-02 0.0221729168 0.0224244951 0.0201114214 0.02020246 329.41 -8.89%
2020-05-01 0.0255342511 0.0260038034 0.0221674608 0.0221801448 7190.8108 -13.14%
2020-04-30 0.0239591162 0.0255482897 0.0224103228 0.025542136 5563.157 6.61%
2020-04-29 0.0245968172 0.0245977988 0.0232539932 0.0239456894 1748.8614 -2.65%
2020-04-28 0.0268378038 0.0283343332 0.0245909724 0.0245968172 3807.37 -8.35%
2020-04-27 0.0302447138 0.0309459768 0.0266281708 0.0268377858 1161.8339 -11.26%
2020-04-26 0.0266982032 0.0314070546 0.0266982032 0.0302479342 3363.4687 13.3%
2020-04-25 0.0243259269 0.0287175683 0.0242439488 0.0266858232 996.28 9.7%
2020-04-24 0.0268431635 0.0268793749 0.023061103 0.0243456336 567.9541 -9.3%
2020-04-23 0.0222680531 0.026861334 0.0222228163 0.0268461295 3298.0271 20.56%
2020-04-22 0.0221163115 0.022294393 0.0214789376 0.0222466624 428.98 0.59%
2020-04-21 0.0241469212 0.0243601164 0.0221151054 0.0221151054 1903.8162 -8.41%
2020-04-20 0.0245845424 0.0246086922 0.0240138248 0.024146016 1834.61 -1.78%
2020-04-19 0.0236053412 0.0245965918 0.0233555944 0.0245904643 1866.328 4.17%
2020-04-18 0.0223439615 0.0236053412 0.022159001 0.0236008566 3642.06 5.63%
2020-04-17 0.0207157642 0.0227910624 0.0207157642 0.0224499219 177.1762 8.37%
2020-04-16 0.0214635408 0.0218464356 0.0207111621 0.020712513 3748.8391 -3.5%
2020-04-15 0.02212609 0.0222208892 0.0212619042 0.0213756336 451.45 -3.39%
2020-04-14 0.0204755525 0.0225882592 0.0184947502 0.0221479192 1468.5652 8.17%
2020-04-13 0.0214942036 0.0215177826 0.0192566345 0.0204615536 6652.1 -4.8%
2020-04-12 0.0199115391 0.0219815683 0.0198507214 0.0215154272 5023.8257 8.06%
2020-04-11 0.0208916479 0.0213403143 0.0198835084 0.0199064193 4670.9609 -4.72%
2020-04-10 0.0211445415 0.0211910763 0.0205589268 0.0209335346 339.246 -1%
2020-04-09 0.0215076618 0.0215869575 0.0201170419 0.0211404426 923.5 -1.71%
2020-04-08 0.0205583721 0.0219151726 0.0201383812 0.0214982385 916.42 4.57%
2020-04-07 0.0210603878 0.021323704 0.0172569328 0.0204875807 2696.7986 -2.72%
2020-04-06 0.0212393405 0.0213290866 0.02094598 0.021037248 395.89 -0.95%
2020-04-05 0.0200858828 0.0214097612 0.0199161242 0.0212402652 1360.1 5.75%
2020-04-04 0.0210052215 0.0219626085 0.0200624017 0.0200624017 929.12 -4.49%
2020-04-03 0.020643959 0.021580367 0.0202178072 0.0209973025 1488.9582 1.71%
2020-04-02 0.0192492976 0.0209877978 0.0191948815 0.0206432886 5736.4 7.24%
2020-04-01 0.0206907585 0.020747028 0.0191487488 0.0192336498 1007.99 -7.04%
2020-03-31 0.0207470786 0.0213227104 0.0195638534 0.02063715 223.9132 -0.53%
2020-03-30 0.020738805 0.020867312 0.0196759776 0.0207001033 266.727 -0.19%
2020-03-29 0.0220422183 0.0220605269 0.020024088 0.0207366448 1473.06 -5.92%
2020-03-28 0.020498898 0.022000779 0.0192459103 0.022000779 1261.28 7.33%
2020-03-27 0.0193990629 0.020565796 0.0193738091 0.020565796 267.39 6.01%
2020-03-26 0.0194877622 0.0204649161 0.018897951 0.0193978181 4358.75 -0.46%
2020-03-25 0.019450282 0.019450282 0.0187358224 0.0187358224 1953.47 -3.67%
2020-03-24 0.019437288 0.019965708 0.0191451344 0.019965708 275.37 2.72%
2020-03-23 0.0193895379 0.0202617036 0.0189596368 0.0193921824 445.61 0.01%
2020-03-22 0.0209299092 0.0211734176 0.0176611567 0.0194088376 962.9012 -7.27%
2020-03-21 0.022760649 0.024119208 0.0205956284 0.0208293166 3472.34 -8.49%
2020-03-20 0.0217598471 0.0229354688 0.02022713 0.0226942886 408.81 4.29%
2020-03-19 0.0207964821 0.0232597108 0.0207961947 0.0217682235 749.93 4.67%
2020-03-18 0.0178707884 0.0218628556 0.0172826476 0.0207964821 8162.23 16.37%
2020-03-17 0.0176119808 0.019341232 0.0157136974 0.0178868038 445.28 1.56%
2020-03-16 0.0184193214 0.0202098093 0.0175730276 0.0176119808 2240.08 -4.38%
2020-03-15 0.0164646338 0.0195891062 0.0158507286 0.0184228974 1653.3533 11.89%
2020-03-14 0.020567282 0.020917792 0.01296 0.0164531508 3429.8668 -20%
2020-03-13 0.0283352908 0.0283352908 0.020677336 0.020677336 1438.34 -27.03%
2020-03-12 0.0267597394 0.0291952136 0.026064194 0.0283030422 600.32 5.77%
2020-03-11 0.0257038082 0.030234101 0.025680612 0.0267597394 8529.65 4.11%
2020-03-10 0.0282016492 0.0282504207 0.025692216 0.0257346282 964.8004 -8.75%
2020-03-09 0.0313329499 0.0315554013 0.0281294399 0.028208549 1000.8752 -9.97%
2020-03-08 0.029953486 0.031403292 0.0292101963 0.031376005 1408.29 4.75%
2020-03-07 0.0311555146 0.0312592175 0.0281805968 0.029953486 515.67 -3.86%
2020-03-06 0.0286208044 0.0311845527 0.0271800813 0.031109368 795.505 8.69%
2020-03-05 0.0277242938 0.0289106032 0.0258533341 0.0285915481 4000.14 3.13%
2020-03-04 0.0286247214 0.0288418217 0.0274000453 0.0276981396 536.9439 -3.24%
2020-03-03 0.027239448 0.0299668116 0.026857211 0.0285622668 643.0717 4.86%
2020-03-02 0.0270774539 0.0273826344 0.0268107328 0.0271948276 332.46 0.43%
2020-03-01 0.0263211725 0.0270959306 0.0258615628 0.0270959306 559.82 2.94%
2020-02-29 0.0288020771 0.0288573892 0.02624595 0.0263012552 1511.4854 -8.68%
2020-02-28 0.0309203658 0.0310427546 0.0273313048 0.0288059478 1.13万 -6.84%
2020-02-27 0.032386189 0.0328805772 0.030212546 0.0309785298 910.515 -4.35%
2020-02-26 0.0354498163 0.035498721 0.0275925292 0.0323632988 2914.7086 -8.71%
2020-02-25 0.0367470315 0.0367522008 0.0349528674 0.0354985606 2456.8099 -3.4%
2020-02-24 0.0338675653 0.0368527367 0.0337753196 0.0367362581 1772.1334 8.47%
2020-02-23 0.0361773528 0.0362781344 0.0322865797 0.0337857375 3792.04 -6.61%
2020-02-22 0.0363476565 0.0369953904 0.0350254685 0.0361396656 1396.4809 -0.57%
2020-02-21 0.0373340135 0.0375707886 0.0358144038 0.0363368118 534.5843 -2.67%
2020-02-20 0.0388246809 0.039066283 0.0335516358 0.0373285293 6202.7124 -3.85%
2020-02-19 0.036027398 0.0388382642 0.036027398 0.0388253136 4405.824 7.77%
2020-02-18 0.0363608604 0.0378327707 0.0349582214 0.0360524595 1251.91 -0.85%
2020-02-17 0.0382778558 0.0382881072 0.0362894706 0.0363627729 4702.74 -5%
2020-02-16 0.038448389 0.0385379938 0.0359394233 0.0382821923 6437.5685 -0.43%
2020-02-15 0.0383618044 0.0388342796 0.0377544142 0.0385069778 1483.4154 0.38%
2020-02-14 0.0398332656 0.039913427 0.0378890362 0.0383580628 1.39万 -3.7%
2020-02-13 0.0389498711 0.0402560268 0.0379969722 0.0397988885 5513.8243 2.18%
2020-02-12 0.0394892998 0.0396959434 0.037493106 0.0389466416 4083.5141 -1.37%
2020-02-11 0.0398918906 0.0402545466 0.0384042227 0.0394864808 1729.3527 -1.02%
2020-02-10 0.0369630075 0.0432609823 0.0368845161 0.0398803804 1940.5675 7.89%
2020-02-09 0.04290025 0.0429033682 0.0355737312 0.0369601336 1.57万 -13.85%
2020-02-08 0.0402988777 0.0441065706 0.0394039292 0.0428989175 1.2万 6.45%
2020-02-07 0.0390861292 0.0407198184 0.0388315906 0.0403063656 7966.3375 3.12%
2020-02-06 0.0399163505 0.043162898 0.0390799508 0.0390888786 3134.39 -2.07%
2020-02-05 0.039448215 0.039935413 0.0349806183 0.0399155148 4635.7 1.18%
2020-02-04 0.04335032 0.0454715854 0.0366899794 0.0394457667 1.24万 -9.01%
2020-02-03 0.045188 0.0456980489 0.0401005022 0.0433476843 1.11万 -4.07%
2020-02-02 0.0461431992 0.0474501065 0.0414248264 0.045188768 9535.49 -2.07%
2020-02-01 0.0529775906 0.0538463671 0.0456788474 0.0461432058 9057.175 -12.9%
2020-01-31 0.0521057663 0.0536630202 0.0517698464 0.053184331 630.33 2.07%
2020-01-30 0.0489397122 0.0528730958 0.0487295701 0.0520912426 1456.4318 6.44%
2020-01-29 0.051234722 0.0531415804 0.0489226932 0.0489278625 2520.71 -4.5%
2020-01-28 0.0499613745 0.051523923 0.0499036513 0.0511973918 1236.9858 2.47%
2020-01-27 0.0501748891 0.0502381897 0.04579845 0.0498898843 1083.41 -0.57%
2020-01-26 0.0490170599 0.0507586198 0.049008781 0.0501666108 909.2441 2.35%
2020-01-25 0.0532021818 0.0532081425 0.0489853036 0.0490261465 6199.4751 -7.85%
2020-01-24 0.0499680418 0.0535127278 0.0499437506 0.0531876608 3721.87 6.44%
2020-01-23 0.0488865843 0.0526413327 0.048876941 0.049957872 3102.0493 2.19%
2020-01-22 0.048972734 0.0499053726 0.0461385616 0.0479548551 1389.0642 -2.08%
2020-01-21 0.0514272564 0.0514321 0.0477008806 0.0489302774 4575.3251 -4.86%
2020-01-20 0.053627394 0.0543796787 0.0514127435 0.0514360931 1958.72 -4.09%
2020-01-19 0.04834656 0.0536423839 0.04834656 0.0536257016 4686.2884 10.92%
2020-01-18 0.0453897625 0.0483480583 0.043443623 0.0483480583 2918.9383 6.52%
2020-01-17 0.0389703715 0.045901529 0.0389574872 0.0453928128 6485.1448 16.48%
2020-01-16 0.0377714512 0.0403412149 0.0377616735 0.0389755088 4859.2 3.19%
2020-01-15 0.0367847785 0.0377762814 0.03648945 0.0377721728 6892.4 2.68%
2020-01-14 0.0379341364 0.0379599472 0.0367214105 0.0367896104 2889.24 -3.02%
2020-01-13 0.0342538304 0.0379396778 0.0342498742 0.0379326688 6492.3447 10.74%
2020-01-12 0.032507386 0.0357020868 0.0323030662 0.0342567762 6430.1843 5.38%
2020-01-11 0.0337899906 0.03382528 0.030286864 0.032436481 878.3 -4.01%
2020-01-10 0.037233886 0.037233886 0.0336968412 0.0337947115 9375.6883 -9.24%
2020-01-09 0.0365014922 0.0393059088 0.036493449 0.037231405 2.43万 2%
2020-01-08 0.0333529631 0.0365105597 0.03328977 0.0365105597 5070.5322 9.47%
2020-01-07 0.0328251064 0.033366912 0.0321227884 0.0333611465 2943.13 1.63%
2020-01-06 0.0318048868 0.0335383116 0.0300988563 0.0328500976 8277.71 3.29%
2020-01-05 0.032415954 0.0326378756 0.0303373222 0.0318116851 1.6万 -1.86%
2020-01-04 0.032172651 0.0345775682 0.0315921808 0.0323871782 2084.7065 0.67%
2020-01-03 0.0305460948 0.0321891796 0.030504549 0.0321748854 6644.64 5.33%
2020-01-02 0.0303447355 0.031492781 0.029789632 0.0305460948 1311.29 0.66%
2020-01-01 0.0302387915 0.0318006715 0.0296297389 0.0303509043 4267.12 0.37%

回顶部