collab币今日最新价格 实时

$ 0.00410491 涨幅：-1.55%
更新时间：2024-07-03 03:20:09

24H最高/最低价格

H：¥0.0408 / $0.00561445
L：¥0.0368 / $0.00505836

2020年最高价格/最低价格

H：¥0.83 / $0.11 (2020-05-10)
L：¥0.17 / $0.02 (2020-03-14)

历史最高/最低价格

H：¥3.41 / $0.468882
L：¥0.0104 / $0.00142546

Collab.Land交易平台推荐

欧易OKX 币安Binance
collab走势图加载中...
  • collab币历史价格表
  • collab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
2020-12-30 0.037373 0.040237 0.035712 0.035818 33.57万 -4.16%
2020-12-29 0.036726 0.038447 0.035313 0.037373 37.66万 1.76%
2020-12-28 0.035725 0.037351 0.034424 0.036725 33.58万 2.8%
2020-12-27 0.040543 0.040808 0.035559 0.03571 30.5万 -11.92%
2020-12-26 0.042776 0.042989 0.03716 0.040503 70.71万 -5.31%
2020-12-25 0.034072 0.0513 0.033179 0.042821 134.8万 25.68%
2020-12-24 0.037452 0.038131 0.033987 0.034077 22.17万 -9.01%
2020-12-23 0.036701 0.039765 0.036151 0.037377 29.23万 1.84%
2020-12-22 0.040879 0.043273 0.035494 0.036698 38.86万 -10.23%
2020-12-21 0.041552 0.043094 0.039045 0.040902 38.2万 -1.56%
2020-12-20 0.039178 0.044627 0.038889 0.041553 44.37万 6.06%
2020-12-19 0.040221 0.041154 0.038124 0.039178 29.48万 -2.59%
2020-12-18 0.041379 0.043845 0.039 0.040249 47.74万 -2.73%
2020-12-17 0.041597 0.042785 0.040681 0.041383 33.58万 -0.51%
2020-12-16 0.042 0.042352 0.041082 0.041591 26.11万 -0.97%
2020-12-15 0.042219 0.044067 0.041133 0.042099 21.48万 -0.28%
2020-12-14 0.04122 0.043536 0.041031 0.042219 28.76万 2.42%
2020-12-13 0.041426 0.042791 0.040167 0.041481 30.56万 0.13%
2020-12-12 0.044999 0.045433 0.039496 0.0415 44.27万 -7.78%
2020-12-11 0.045357 0.050803 0.043328 0.045135 79.11万 -0.49%
2020-12-10 0.042069 0.048754 0.037366 0.045161 57.99万 7.35%
2020-12-09 0.044021 0.044124 0.04157 0.042069 20.51万 -4.43%
2020-12-08 0.043325 0.044167 0.041813 0.044021 28.98万 1.61%
2020-12-07 0.043578 0.045745 0.043035 0.043325 36.35万 -0.58%
2020-12-06 0.042821 0.044363 0.04118 0.043578 25.95万 1.77%
2020-12-05 0.042911 0.050334 0.041575 0.042497 119.87万 -0.96%
2020-12-04 0.041688 0.043855 0.041219 0.042879 28.49万 2.86%
2020-12-03 0.041027 0.041778 0.03928 0.041688 21.76万 1.61%
2020-12-02 0.04179 0.043822 0.038782 0.040967 23.88万 -1.97%
2020-12-01 0.040925 0.042707 0.040007 0.041782 29.37万 2.09%
2020-11-30 0.040825 0.041343 0.039756 0.040874 24.48万 0.12%
2020-11-29 0.036971 0.040833 0.036901 0.040593 31.83万 9.8%
2020-11-28 0.03731 0.039482 0.035348 0.036917 23.41万 -1.05%
2020-11-27 0.045802 0.046213 0.03627 0.037117 36.03万 -18.96%
2020-11-26 0.042156 0.047238 0.041379 0.045773 47.63万 8.58%
2020-11-25 0.040089 0.045111 0.038739 0.042192 34.13万 5.25%
2020-11-24 0.037975 0.042042 0.037639 0.040097 25.79万 5.59%
2020-11-23 0.039077 0.040567 0.035825 0.037914 22.68万 -2.98%
2020-11-22 0.037641 0.039122 0.036596 0.03906 21.42万 3.77%
2020-11-21 0.037895 0.038145 0.03662 0.037533 16.36万 -0.96%
2020-11-20 0.038328 0.038501 0.036462 0.037881 17.37万 -1.17%
2020-11-19 0.039216 0.040072 0.036823 0.038388 24.32万 -2.11%
2020-11-18 0.039376 0.045864 0.037758 0.039117 34.39万 -0.66%
2020-11-17 0.039065 0.039799 0.037363 0.03939 14.04万 0.83%
2020-11-16 0.038662 0.040128 0.038216 0.039269 12.46万 1.57%
2020-11-15 0.039946 0.040678 0.038016 0.038662 20.62万 -3.21%
2020-11-14 0.039272 0.041063 0.037857 0.039946 16.03万 1.72%
2020-11-13 0.043954 0.044369 0.038975 0.039247 22.81万 -10.71%
2020-11-12 0.0428510348 0.0463378627 0.0428510348 0.0440002948 22.61万 2.68%
2020-11-11 0.0411558284 0.0445635258 0.0407875823 0.0428741399 20.52万 4.18%
2020-11-10 0.0412315562 0.0431759798 0.0406189883 0.0411578408 13.69万 -0.18%
2020-11-09 0.0404227085 0.0413945614 0.0375430265 0.0411267141 14.22万 1.74%
2020-11-08 0.0394313375 0.042168103 0.0389454915 0.0404113286 17.72万 2.49%
2020-11-07 0.0370304521 0.0404652835 0.034797076 0.0396161145 32.53万 6.98%
2020-11-06 0.0362010404 0.043352233 0.0358369598 0.0375140392 92.28万 3.63%
2020-11-05 0.0396986471 0.0414092482 0.035889426 0.036251351 17.07万 -8.68%
2020-11-04 0.0375958871 0.0408220637 0.0368578738 0.0395549914 21.87万 5.21%
2020-11-03 0.0392199844 0.0431234324 0.0364335717 0.0373089071 35.83万 -4.87%
2020-11-02 0.0370853472 0.0435802894 0.0363050922 0.039180911 39.47万 5.65%
2020-11-01 0.0366071812 0.0374179723 0.0360678199 0.0369425536 13.24万 0.92%
2020-10-31 0.0390401477 0.0549413427 0.0351960963 0.0365773256 209.05万 -6.31%
2020-10-30 0.0392272339 0.040200802 0.0384464819 0.0390536327 14.35万 -0.44%
2020-10-29 0.0408585796 0.0441281867 0.0388999398 0.0390796974 17.64万 -4.35%
2020-10-28 0.0409904865 0.0410598383 0.0396702362 0.0410083051 13.82万 0.04%
2020-10-27 0.0420721717 0.0425109365 0.0408697396 0.0409469847 11.53万 -2.67%
2020-10-26 0.0441681875 0.0441681875 0.042180542 0.0422970535 13.88万 -4.24%
2020-10-25 0.0424395957 0.0451679742 0.0414441163 0.0436909011 19.42万 2.95%
2020-10-24 0.0424608262 0.044774722 0.0416787926 0.042386201 17.74万 -0.18%
2020-10-23 0.0402405507 0.0434566307 0.0383799841 0.0424831341 21.34万 5.57%
2020-10-22 0.0402486837 0.0405130877 0.0392306348 0.040175594 13.21万 -0.18%
2020-10-21 0.042968568 0.0430798802 0.0400064687 0.0402411638 17.57万 -6.35%
2020-10-20 0.0415258254 0.0439250669 0.0414485258 0.0431509518 17.03万 3.91%
2020-10-19 0.0428131056 0.0433247022 0.0412213837 0.0416003055 17.8万 -2.83%
2020-10-18 0.0521451777 0.0534461761 0.0415249531 0.0431115635 220.64万 -17.32%
2020-10-17 0.0440117879 0.0554523366 0.0416841206 0.0554523366 345.56万 25.99%
2020-10-16 0.0437364387 0.0469126988 0.0429383134 0.043853502 22.44万 0.27%
2020-10-15 0.0440403419 0.0443164972 0.043088251 0.043088251 19.27万 -2.16%
2020-10-14 0.0452208572 0.0459702974 0.0439032825 0.044023849 19.86万 -2.65%
2020-10-13 0.0450370777 0.0454108522 0.0432577582 0.045354274 29.02万 0.7%
2020-10-12 0.0516494671 0.053740536 0.0447800799 0.044892069 172.51万 -13.08%
2020-10-11 0.0401975983 0.0503740793 0.0401975983 0.0501213177 49.65万 24.69%
2020-10-10 0.0380340242 0.0411411693 0.0380118377 0.0402609482 17.66万 5.86%
2020-10-09 0.0366805573 0.0389411397 0.0361653755 0.0379529482 17.27万 3.47%
2020-10-08 0.0383060852 0.0384898109 0.0361262709 0.0366932744 20.95万 -4.21%
2020-10-07 0.0400526474 0.040325257 0.037383297 0.0383995842 19.5万 -4.13%
2020-10-06 0.0402033588 0.0404882509 0.0392513126 0.040039815 16.71万 -0.41%
2020-10-05 0.040103978 0.0407212448 0.0396065546 0.0402690884 15.88万 0.41%
2020-10-04 0.0390454693 0.0400907881 0.0386664118 0.0400907881 19.13万 2.68%
2020-10-03 0.0441442861 0.0441442861 0.0385072599 0.039104214 24.7万 -11.42%
2020-10-02 0.0455407957 0.0456603785 0.0443548608 0.0443548608 19.09万 -2.6%
2020-10-01 0.0454483892 0.0464980514 0.0447029118 0.0455560379 21.5万 0.24%
2020-09-30 0.0455947042 0.0490208506 0.0453045927 0.045462605 20.16万 -0.29%
2020-09-29 0.0440939964 0.0462995086 0.0438280558 0.0455345034 18.35万 3.27%
2020-09-28 0.0447839524 0.0452924847 0.0431726986 0.0439965621 20.21万 -1.76%
2020-09-27 0.0435885162 0.0454090302 0.0435473259 0.0442066744 19.14万 1.42%
2020-09-26 0.0416843794 0.0441195687 0.0412826723 0.0436011965 21.62万 4.6%
2020-09-25 0.0407214845 0.0414791978 0.0398937656 0.041445451 19.39万 1.78%
2020-09-24 0.0418279634 0.0422836744 0.0407141935 0.0407141935 16.83万 -2.66%
2020-09-23 0.0410547978 0.0421401079 0.0406232537 0.0417099189 18.71万 1.6%
2020-09-22 0.0479400806 0.0482544047 0.0406670492 0.0410532118 31.42万 -14.37%
2020-09-21 0.0491972724 0.0491972724 0.0479469204 0.0479469204 17.5万 -2.54%
2020-09-20 0.0534150827 0.0556673712 0.0487864627 0.0492751449 55.03万 -7.75%
2020-09-19 0.051427258 0.0540070749 0.0503584186 0.0534135918 40.49万 3.86%
2020-09-18 0.0488782306 0.054177416 0.046602262 0.051342433 63.87万 5.04%
2020-09-17 0.0477421952 0.0534265809 0.0455988249 0.0499056754 28.49万 4.53%
2020-09-16 0.0499043451 0.0512975416 0.0469107622 0.04760741 28.28万 -4.6%
2020-09-15 0.0471699137 0.0513753777 0.0468483338 0.0498405806 26.98万 5.66%
2020-09-14 0.050262519 0.0543462964 0.0470011934 0.0472179223 32.19万 -6.06%
2020-09-13 0.0513435359 0.0541232021 0.0501568803 0.0503527304 25.51万 -1.93%
2020-09-12 0.0522998622 0.0531019146 0.0491026538 0.051223 34.43万 -2.06%
2020-09-11 0.0485467514 0.052877427 0.0478399797 0.0519827635 34.76万 7.08%
2020-09-10 0.049833375 0.0504722079 0.0471617822 0.0485665403 27.59万 -2.54%
2020-09-09 0.0465002161 0.0501156917 0.045598249 0.0498657287 30.46万 7.24%
2020-09-08 0.0461922515 0.04875766 0.0453140513 0.0465972537 28.59万 0.88%
2020-09-07 0.0464374742 0.0496916216 0.0431126601 0.0463883422 47.78万 -0.11%
2020-09-06 0.046838867 0.0516526468 0.0446502274 0.0462626982 31.72万 -1.23%
2020-09-05 0.0506691707 0.0523455957 0.0451228358 0.0467865379 41.58万 -7.66%
2020-09-04 0.0571203646 0.0592586582 0.0498282901 0.050845759 45.19万 -10.98%
2020-09-03 0.0599421375 0.0610120354 0.0559631486 0.0570554683 56.37万 -4.82%
2020-09-02 0.065522206 0.0667217048 0.0607333616 0.0608834001 63.02万 -7.08%
2020-09-01 0.0655441873 0.0663899258 0.0644138784 0.06546071 40.03万 -0.13%
2020-08-31 0.0663235537 0.067137494 0.0648441724 0.0657707929 46.46万 -0.83%
2020-08-30 0.0673419271 0.0738675283 0.0658628768 0.0664842002 39.77万 -1.27%
2020-08-29 0.0645815406 0.0680898537 0.0638715951 0.0674718073 48.57万 4.48%
2020-08-28 0.0691590253 0.070232154 0.0636268561 0.0646155891 53.41万 -6.57%
2020-08-27 0.0711169018 0.074589773 0.0660326148 0.0691257379 99.75万 -2.8%
2020-08-26 0.0663706337 0.0794556027 0.0651181834 0.0711000364 201.39万 7.13%
2020-08-25 0.0633452754 0.0664209073 0.0628238827 0.0664209073 40.09万 4.86%
2020-08-24 0.065180027 0.0654373942 0.062471976 0.0633740867 33.41万 -2.77%
2020-08-23 0.0681854257 0.0683313552 0.0635803002 0.0651752728 38.72万 -4.41%
2020-08-22 0.067690405 0.0706752256 0.067176323 0.0681621705 49.32万 0.7%
2020-08-21 0.0696303543 0.0696710778 0.0647402641 0.0677613185 62.76万 -2.68%
2020-08-20 0.0770389897 0.0777531379 0.0681612116 0.0691854044 70.96万 -10.19%
2020-08-19 0.0755643316 0.0831689701 0.0741330731 0.0765094039 100.99万 1.25%
2020-08-18 0.0744546106 0.0809552313 0.0737682207 0.075553727 87.19万 1.48%
2020-08-17 0.0748006817 0.0785474944 0.0716402497 0.0745036309 78.41万 -0.4%
2020-08-16 0.0693622257 0.0811506636 0.0690738568 0.0744187914 155.22万 7.29%
2020-08-15 0.0787361772 0.0787361772 0.069010638 0.0693565036 120.2万 -11.91%
2020-08-14 0.0615179509 0.0797554567 0.0606564983 0.0787189508 307.26万 27.96%
2020-08-13 0.0590095452 0.0613998196 0.0550323727 0.0613998196 54.46万 4.05%
2020-08-12 0.0588845984 0.0624375523 0.0579206704 0.0584918537 63.19万 -0.67%
2020-08-11 0.0566468944 0.0600241498 0.0563501897 0.0588851296 44.23万 3.95%
2020-08-10 0.0569165946 0.0590467431 0.0562541482 0.0565473774 37.12万 -0.65%
2020-08-09 0.0555431025 0.0579484687 0.053764479 0.0567223466 38.22万 2.12%
2020-08-08 0.0561621239 0.0563839284 0.054663606 0.0555968167 35.98万 -1.01%
2020-08-07 0.0547158343 0.056856376 0.0542620996 0.0561986202 35.31万 2.71%
2020-08-06 0.0556223488 0.0578276439 0.0541226658 0.0547863193 57.53万 -1.5%
2020-08-05 0.054206701 0.0570342945 0.0540385281 0.0556330501 34.83万 2.63%
2020-08-04 0.0521665537 0.0542595885 0.0514045118 0.0542453229 27.05万 3.98%
2020-08-03 0.0545579986 0.0557726458 0.0501386868 0.0521879767 31.88万 -4.34%
2020-08-02 0.0546744467 0.0550937199 0.0527313662 0.0547703365 32.45万 0.18%
2020-08-01 0.0540918204 0.0563793712 0.0530911527 0.0548218827 37.65万 1.35%
2020-07-31 0.0540757397 0.055171686 0.0515763418 0.054014009 36.01万 -0.11%
2020-07-30 0.0528650846 0.0553528636 0.052623472 0.0540339513 36.53万 2.21%
2020-07-29 0.0507840168 0.0559317855 0.0476827192 0.0530710424 63.43万 4.5%
2020-07-28 0.0594352158 0.0598376673 0.0489435065 0.0506811966 53.17万 -14.73%
2020-07-27 0.0597932827 0.0632153305 0.058091842 0.0594187464 61.85万 -0.63%
2020-07-26 0.0575157317 0.0609678827 0.0574266648 0.0600758472 52.05万 4.45%
2020-07-25 0.0587676921 0.0587676921 0.0570858762 0.05776694 33.66万 -1.7%
2020-07-24 0.0585157988 0.0593609654 0.0575458149 0.0588396967 46.66万 0.55%
2020-07-23 0.0570241803 0.0596274768 0.057015027 0.0585685517 41.55万 2.71%
2020-07-22 0.0582415964 0.0600079347 0.0561934692 0.0570425912 54.57万 -2.06%
2020-07-21 0.0582840838 0.0584236796 0.0565013578 0.0582339317 51.16万 -0.09%
2020-07-20 0.0585698864 0.0589610198 0.0575511124 0.0582903153 40.15万 -0.48%
2020-07-19 0.0591016424 0.0595293929 0.057423818 0.0584843402 43.17万 -1.04%
2020-07-18 0.0596270914 0.0612095581 0.058589609 0.0589393143 52.6万 -1.15%
2020-07-17 0.0618055882 0.0622925074 0.0572086522 0.0594220282 86.23万 -3.86%
2020-07-16 0.0564050377 0.0640585044 0.0560244978 0.0618030688 183.45万 9.57%
2020-07-15 0.0585036357 0.0589302049 0.0549221148 0.0560242461 56.46万 -4.24%
2020-07-14 0.0574683413 0.0611964848 0.0571800331 0.0580840488 75.66万 1.07%
2020-07-13 0.0598856619 0.0598856619 0.0570795833 0.0572218181 52.44万 -4.45%
2020-07-12 0.0582907439 0.0606523879 0.0578170974 0.0598977477 61.72万 2.76%
2020-07-11 0.0598417216 0.0598417216 0.0570811554 0.0584128441 39.94万 -2.39%
2020-07-10 0.061244661 0.0627609059 0.0590713472 0.0597755725 61.83万 -2.4%
2020-07-09 0.063185166 0.0635773542 0.0599051331 0.0613068279 71.56万 -2.97%
2020-07-08 0.0647821631 0.0649480809 0.0629355126 0.0633072787 39.33万 -2.28%
2020-07-07 0.0640937296 0.0647342489 0.0632254397 0.0646260795 39.87万 0.83%
2020-07-06 0.0642880641 0.0669122025 0.0639447493 0.0641263845 41.44万 -0.25%
2020-07-05 0.0638897163 0.0659948696 0.0629343613 0.0643695309 46.1万 0.75%
2020-07-04 0.0594252337 0.063381296 0.0592503032 0.063381296 38.1万 6.66%
2020-07-03 0.0596754704 0.0614863556 0.0591320843 0.0594598004 33.39万 -0.36%
2020-07-02 0.0617459393 0.0619717542 0.0590349263 0.0597521271 32.34万 -3.23%
2020-07-01 0.0609160212 0.0619186892 0.0601677139 0.0618010867 30.94万 1.45%
2020-06-30 0.059262866 0.0613088163 0.0589898944 0.061204318 35.57万 3.28%
2020-06-29 0.0625031846 0.0625031846 0.0571239153 0.0590923602 32.93万 -5.46%
2020-06-28 0.0618443437 0.0634245833 0.0617266932 0.0624893617 30.22万 1.04%
2020-06-27 0.0630393874 0.063476135 0.0607176517 0.0618612735 46.23万 -1.87%
2020-06-26 0.0672618746 0.0678414827 0.0628290528 0.0631787358 41.79万 -6.07%
2020-06-25 0.0726064806 0.0726374571 0.066960709 0.066960709 43.08万 -7.78%
2020-06-24 0.0719122794 0.0743383095 0.071008049 0.0728708124 36.95万 1.33%
2020-06-23 0.0717942435 0.0731269818 0.0716513551 0.0719236493 30.66万 0.18%
2020-06-22 0.0719591396 0.0725095374 0.0713843752 0.0717890655 32.02万 -0.24%
2020-06-21 0.0726814659 0.0741208758 0.0719487446 0.0719487446 32.03万 -1.01%
2020-06-20 0.0748840767 0.0749024565 0.0723205472 0.0727046621 33.59万 -2.91%
2020-06-19 0.0749777142 0.0761620242 0.074081375 0.0748954385 31.86万 -0.11%
2020-06-18 0.0746301722 0.0767061494 0.0737274108 0.0746637572 33.91万 0.05%
2020-06-17 0.0719967864 0.0769711917 0.071889723 0.0746637059 32.79万 3.7%
2020-06-16 0.073935727 0.0753907092 0.0674150506 0.0718898449 39.64万 -2.77%
2020-06-15 0.0770181013 0.0780211232 0.0733229878 0.0740719935 35.98万 -3.83%
2020-06-14 0.0782283435 0.0789308871 0.0760093116 0.0765979233 33.98万 -2.08%
2020-06-13 0.0756931492 0.0784534174 0.0707677899 0.0784534174 52.02万 3.65%
2020-06-12 0.0761701507 0.0807388152 0.0754877091 0.0754877091 60.74万 -0.9%
2020-06-11 0.076054359 0.0761736116 0.0747499835 0.0761736116 33.9万 0.16%
2020-06-10 0.0753078068 0.0772653041 0.0750891859 0.0760908897 29.93万 1.04%
2020-06-09 0.0735432937 0.0763712091 0.0729467529 0.0754587633 30.92万 2.6%
2020-06-08 0.076938787 0.0771523815 0.0723761782 0.0736262547 46.24万 -4.31%
2020-06-07 0.0777344523 0.0784973673 0.0759071576 0.0768674332 29.87万 -1.12%
2020-06-06 0.0787762639 0.0797126511 0.0770106386 0.0776508708 36.4万 -1.43%
2020-06-05 0.0793991031 0.081036518 0.0779109392 0.0793283832 35.75万 -0.09%
2020-06-04 0.0785052322 0.0812647008 0.0785052322 0.0795114467 41万 1.28%
2020-06-03 0.0811236578 0.0846001697 0.0780575377 0.0784325433 44.23万 -3.32%
2020-06-02 0.0820458807 0.0821325357 0.0799833275 0.0811362251 33.62万 -1.11%
2020-06-01 0.081727822 0.0842305981 0.0808555111 0.0819398421 46.4万 0.26%
2020-05-31 0.0818383443 0.082509683 0.0801224862 0.082509683 39.15万 0.82%
2020-05-30 0.0808640047 0.0848626463 0.0804046865 0.0817037369 46.63万 1.04%
2020-05-29 0.0755385294 0.0810151115 0.0754263118 0.0810151115 40.08万 7.25%
2020-05-28 0.0761345445 0.0794099317 0.0753384906 0.0755920696 51.16万 -0.71%
2020-05-27 0.0755904389 0.076970853 0.0755164239 0.0757944369 45.08万 0.27%
2020-05-26 0.077163727 0.077163727 0.07367308 0.0757112321 51.25万 -1.88%
2020-05-25 0.079517969 0.0809647639 0.0774127309 0.0774127309 38.68万 -2.65%
2020-05-24 0.0792390254 0.0818107781 0.078447878 0.0795732017 52.62万 0.42%
2020-05-23 0.0768120937 0.0794582443 0.0763154047 0.0794582443 45.96万 3.44%
2020-05-22 0.0776615231 0.0822544193 0.0762610768 0.0769035476 59.05万 -0.98%
2020-05-21 0.0837863681 0.0899546323 0.0805080816 0.08058236 51.89万 -3.82%
2020-05-20 0.0866239685 0.0876956782 0.0831952722 0.0837992223 44.47万 -3.26%
2020-05-19 0.0935894205 0.0935939331 0.086131629 0.0868379969 46.01万 -7.21%
2020-05-18 0.0902178044 0.0945348811 0.0888971204 0.0936566757 43.08万 3.81%
2020-05-17 0.0989724966 0.10226283 0.0899054925 0.0899205999 66.51万 -9.15%
2020-05-16 0.0887331841 0.1012251414 0.0866606948 0.0987829081 73.41万 11.33%
2020-05-15 0.085265954 0.0944668291 0.083715104 0.0885431765 78.03万 3.84%
2020-05-14 0.0874310684 0.0883302646 0.0833234599 0.0868121166 79.31万 -0.71%
2020-05-13 0.0945807076 0.104803913 0.0839898781 0.0877334976 191万 -7.24%
2020-05-12 0.0816417147 0.104807436 0.0778590778 0.0949118499 137.31万 16.25%
2020-05-11 0.0904911832 0.0958972843 0.0743639731 0.0817763654 104.83万 -9.63%
2020-05-10 0.1038308647 0.1137057964 0.0883770984 0.0906848633 223.32万 -12.66%
2020-05-09 0.0807774069 0.103143746 0.0795729595 0.1027655539 321.54万 27.22%
2020-05-08 0.0806460127 0.0877180447 0.0787929412 0.081079027 130.25万 0.54%
2020-05-07 0.0727059168 0.0819353101 0.0727059168 0.0806066295 76.68万 10.87%
2020-05-06 0.0705729868 0.0741048334 0.0700018078 0.0727149585 41.93万 3.04%
2020-05-05 0.06927446 0.0706913428 0.0665070496 0.0706573396 28.03万 2%
2020-05-04 0.0707016412 0.0721830248 0.0688321376 0.0691400145 30.72万 -2.21%
2020-05-03 0.0698895225 0.0720894285 0.0692399568 0.0706589229 33.9万 1.1%
2020-05-02 0.0707126882 0.0718024718 0.0672959843 0.070046359 33.31万 -0.94%
2020-05-01 0.0701479991 0.072779702 0.065250855 0.0705054212 62.51万 0.51%
2020-04-30 0.0676446676 0.07193152 0.0674497639 0.0698842707 47.62万 3.31%
2020-04-29 0.0665675505 0.0680334259 0.0665581467 0.0674676021 29.89万 1.35%
2020-04-28 0.0691737115 0.0716358745 0.0665979329 0.0665997049 35.85万 -3.72%
2020-04-27 0.0700208438 0.0705129446 0.0681676764 0.0690233816 32.83万 -1.42%
2020-04-26 0.0697468456 0.0716027099 0.0697468456 0.0702900067 44.37万 0.78%
2020-04-25 0.0659801527 0.0708182314 0.0651305459 0.0696694402 76.6万 5.59%
2020-04-24 0.0608462819 0.065732978 0.0599157952 0.0656075149 43.36万 7.83%
2020-04-23 0.0571579391 0.0610298484 0.0569790659 0.0608504808 24.36万 6.46%
2020-04-22 0.0588965929 0.0589890307 0.0550460731 0.0570802345 20.83万 -3.08%
2020-04-21 0.058855985 0.0605389084 0.0576237853 0.0587996009 22.31万 -0.1%
2020-04-20 0.0606746957 0.0611563038 0.0589046118 0.0589527321 22.76万 -2.84%
2020-04-19 0.0588438774 0.0605894996 0.0585804161 0.0603967899 25.75万 2.64%
2020-04-18 0.0582268553 0.0596012827 0.0575125489 0.0588658463 24.23万 1.1%
2020-04-17 0.055268296 0.0595409702 0.0526617518 0.0586697214 29.47万 6.15%
2020-04-16 0.0564340925 0.0571267509 0.0548329254 0.0551234116 23.48万 -2.32%
2020-04-15 0.0528779851 0.0569203588 0.0525106746 0.0566191943 24.39万 7.08%
2020-04-14 0.0573837011 0.0590458354 0.0514136316 0.0529559172 25.2万 -7.72%
2020-04-13 0.0558732457 0.0572806469 0.0549975176 0.0572542298 20.5万 2.47%
2020-04-12 0.0530384453 0.0565292288 0.0530384453 0.0558145983 18.73万 5.23%
2020-04-11 0.059546872 0.0603292117 0.0528948673 0.0528948673 22.09万 -11.17%
2020-04-10 0.0574123806 0.0601619082 0.0569259041 0.0596680332 30.83万 3.93%
2020-04-09 0.0569849701 0.0588549128 0.0552926117 0.0571116858 26.01万 0.22%
2020-04-08 0.052749149 0.0584445006 0.0522131232 0.0566462586 27.74万 7.39%
2020-04-07 0.0513108477 0.0524968278 0.0497200519 0.0524968278 25.2万 2.31%
2020-04-06 0.05201978 0.0528224927 0.051255609 0.051348902 20.96万 -1.29%
2020-04-05 0.0551308505 0.0553589569 0.0510265458 0.0519935289 31.28万 -5.69%
2020-04-04 0.0567633955 0.0593129775 0.0549281798 0.0553004923 32.53万 -2.58%
2020-04-03 0.0509169962 0.0565455262 0.0502879002 0.0565327722 23.87万 11.03%
2020-04-02 0.0509543161 0.0530279832 0.050867734 0.0511704073 21.66万 0.42%
2020-04-01 0.0492056708 0.0514473792 0.0487698432 0.0509788824 19.96万 3.6%
2020-03-31 0.0500100265 0.0508937051 0.0469847422 0.049343951 20.6万 -1.33%
2020-03-30 0.0517823907 0.0525260002 0.0489378447 0.0501313832 20.92万 -3.19%
2020-03-29 0.0523910571 0.0537811886 0.0477776428 0.0517543952 27.43万 -1.22%
2020-03-28 0.0503907789 0.0551834805 0.0503907789 0.0524772058 28.49万 4.14%
2020-03-27 0.0479460703 0.0517139962 0.0477459106 0.0504936673 24.5万 5.31%
2020-03-26 0.0447626864 0.0531265323 0.0446440165 0.0478206868 86.08万 6.83%
2020-03-25 0.0388292474 0.0450397293 0.0388292474 0.0450397293 20.88万 15.99%
2020-03-24 0.0415272079 0.0415272079 0.0375247999 0.0402534958 26.02万 -3.07%
2020-03-23 0.0402263704 0.043333103 0.0397492618 0.040594695 17.86万 0.92%
2020-03-22 0.0455701804 0.0455701804 0.0378307338 0.0405436035 24.88万 -11.03%
2020-03-21 0.0406286985 0.0475320978 0.0406286985 0.0448728715 89.6万 10.45%
2020-03-20 0.0337641917 0.0412653608 0.0334208767 0.0409137156 52.05万 21.17%
2020-03-19 0.0324756048 0.0344154594 0.031871469 0.0337271123 25.87万 3.85%
2020-03-18 0.0306520821 0.0333456069 0.0293145349 0.0322381402 24.73万 5.17%
2020-03-17 0.0374704619 0.0395678571 0.026705743 0.0308363964 31.59万 -17.7%
2020-03-16 0.0376259059 0.039184625 0.0359413009 0.0374722264 26.31万 -0.41%
2020-03-15 0.032247811 0.0408403531 0.0307156208 0.0373554258 38.81万 15.84%
2020-03-14 0.0382204932 0.0393613689 0.0233742076 0.032833451 52.05万 -14.09%
2020-03-13 0.057704349 0.0653688604 0.0346331632 0.0380314855 86.35万 -34.09%
2020-03-12 0.055034782 0.0585731503 0.0546342802 0.0576649141 50.4万 4.78%
2020-03-11 0.0524894108 0.0580114366 0.0524894108 0.054422241 46.3万 3.68%
2020-03-10 0.0609348143 0.0609605844 0.052353595 0.0525636439 54.21万 -13.74%
2020-03-09 0.0679013619 0.0685840298 0.0607686891 0.0609279267 60.05万 -10.27%
2020-03-08 0.0680183205 0.069136926 0.0676241967 0.0679036875 63.26万 -0.17%
2020-03-07 0.0692218336 0.0709297482 0.0680183205 0.0680544979 81.1万 -1.69%
2020-03-06 0.0639403321 0.069879875 0.0629338291 0.0692771649 103.24万 8.35%
2020-03-05 0.0642903581 0.0650541876 0.0629848721 0.0639738404 100万 -0.49%
2020-03-04 0.0633329489 0.0687212165 0.0629393685 0.0642705102 130.35万 1.48%
2020-03-03 0.0588728129 0.0642876458 0.056753199 0.0630133011 123.53万 7.03%
2020-03-02 0.0605234609 0.060701684 0.0588646782 0.0589665425 109万 -2.57%
2020-03-01 0.0616102986 0.0626235435 0.0595580152 0.0605009168 113.06万 -1.8%
2020-02-29 0.0654298205 0.0659010961 0.0581319265 0.0616599971 138.08万 -5.76%
2020-02-28 0.0640775184 0.0657718256 0.0594431204 0.0654356608 143.77万 2.12%
2020-02-27 0.067210683 0.0703260731 0.0641017909 0.0641192967 149.95万 -4.6%
2020-02-26 0.0724163512 0.0729056127 0.0673028891 0.0673028891 133.52万 -7.06%
2020-02-25 0.0752643421 0.0758767542 0.0720781022 0.0724611549 139.2万 -3.72%
2020-02-24 0.0733702468 0.0793664526 0.0732930759 0.0757774543 155.46万 3.28%
2020-02-23 0.0713495021 0.0737377194 0.0701013476 0.0732214948 389.9万 2.62%
2020-02-22 0.0684342874 0.0824786178 0.0668762967 0.0713464018 624.99万 4.26%
2020-02-21 0.0749082228 0.0758827442 0.0671498187 0.0684050912 141.68万 -8.68%
2020-02-20 0.0723168347 0.0830185107 0.0711267251 0.0749153657 223.41万 3.59%
2020-02-19 0.0644843185 0.077920804 0.0628719777 0.0724100701 215.82万 12.29%
2020-02-18 0.0625207707 0.0644196894 0.0596488438 0.0642761592 127.91万 2.81%
2020-02-17 0.0716899092 0.0718167663 0.0625592925 0.0627324801 144.56万 -12.49%
2020-02-16 0.07236985 0.075908396 0.072058071 0.072058071 145.73万 -0.43%
2020-02-15 0.0761253739 0.0830706225 0.071403727 0.0724084217 205.97万 -4.88%
2020-02-14 0.0633276559 0.0930913693 0.062923258 0.0755686855 441.57万 19.33%
2020-02-13 0.0607927811 0.0636208195 0.0602783959 0.0633010935 137.61万 4.13%
2020-02-12 0.0568757023 0.0612086206 0.056713585 0.0608174901 145.72万 6.93%
2020-02-11 0.0578011633 0.0584512842 0.0556007117 0.0568539804 129.28万 -1.64%
2020-02-10 0.0579364876 0.058288051 0.056031495 0.0577579716 136.92万 -0.31%
2020-02-09 0.056798762 0.0581002951 0.0557755683 0.0580110878 131.86万 2.13%
2020-02-08 0.0550871741 0.0575799467 0.0550871741 0.0568267313 148.2万 3.16%
2020-02-07 0.0550678754 0.056151037 0.0535049319 0.0551479472 144.25万 0.15%
2020-02-06 0.0556813322 0.0572551695 0.0539328336 0.0550722743 151.69万 -1.09%
2020-02-05 0.0536859662 0.0567698409 0.0532615296 0.0556942534 144.27万 3.74%
2020-02-04 0.054320107 0.0566854668 0.0531086451 0.053686965 146.24万 -1.17%
2020-02-03 0.0533015058 0.0544319138 0.0515154851 0.0542937872 152.73万 1.86%
2020-02-02 0.0506056152 0.053346632 0.0500359021 0.053346632 133.28万 5.42%
2020-02-01 0.0495391113 0.0507287171 0.0487290948 0.0506273186 129.55万 2.2%
2020-01-31 0.0489900488 0.0496232003 0.0484843736 0.0495109437 131.75万 1.06%
2020-01-30 0.0510751834 0.0523511085 0.0486684277 0.0490318672 133.16万 -4%
2020-01-29 0.0500017903 0.05605605 0.0496736955 0.0509667712 156.31万 1.93%
2020-01-28 0.0471808336 0.053757597 0.0471342942 0.0498935217 166.55万 5.75%
2020-01-27 0.0471052168 0.0474805552 0.0465720102 0.0471805929 117.87万 0.16%
2020-01-26 0.0485128153 0.0497858704 0.0466163879 0.0470938956 137.44万 -2.92%
2020-01-25 0.0471349911 0.0484937699 0.046365564 0.0484937699 127.87万 2.88%
2020-01-24 0.0486965755 0.0495297117 0.0469249359 0.047137051 121.29万 -3.2%
2020-01-23 0.0484426322 0.0489594059 0.0469845423 0.0487121935 135.95万 0.56%
2020-01-22 0.0505737296 0.0510354679 0.0481125152 0.048467839 154.97万 -4.16%
2020-01-21 0.0479874679 0.0515678621 0.0479606275 0.0505208653 155.04万 5.28%
2020-01-20 0.0525277146 0.0529323355 0.0473671139 0.0479459179 152.61万 -8.72%
2020-01-19 0.050189617 0.0528096084 0.050189617 0.0524608028 159.65万 4.53%
2020-01-18 0.048286315 0.0509121387 0.048029696 0.0500797954 157.01万 3.71%
2020-01-17 0.0477103032 0.0489598957 0.0471189887 0.0482787435 154.41万 1.19%
2020-01-16 0.0453599907 0.0485230559 0.0441309978 0.047773753 174.61万 5.32%
2020-01-15 0.0432033179 0.0460039529 0.0431380756 0.0453755657 167.25万 5.03%
2020-01-14 0.0447311083 0.0452555269 0.0424358027 0.0432057267 167.91万 -3.41%
2020-01-13 0.0444609797 0.0479128483 0.0433857754 0.0447125607 216.21万 0.57%
2020-01-12 0.0428018781 0.044637925 0.0419663687 0.0444624047 168.87万 3.88%
2020-01-11 0.0417974817 0.0431927681 0.0412246373 0.0427786795 156.73万 2.35%
2020-01-10 0.0422692943 0.0427142623 0.0410839766 0.0417974669 157.84万 -1.12%
2020-01-09 0.0430916137 0.0450393446 0.0420589624 0.0423322537 158.71万 -1.76%
2020-01-08 0.0451194304 0.0459173047 0.042566126 0.0430599202 147.74万 -4.56%
2020-01-07 0.0462790625 0.0467929031 0.0449006313 0.0451371735 158万 -2.47%
2020-01-06 0.0455047813 0.0465722277 0.0453120713 0.0462274851 153.31万 1.59%
2020-01-05 0.0472724667 0.0481275956 0.0450555193 0.0455264631 152.17万 -3.69%
2020-01-04 0.0472908926 0.047981957 0.0443288764 0.0472836465 148.88万 -0.02%
2020-01-03 0.0469005025 0.0479065506 0.0454003821 0.047309437 159.26万 0.87%
2020-01-02 0.0444138755 0.0469610779 0.0442667673 0.0469610779 174.2万 5.74%
2020-01-01 0.0449832173 0.0451852265 0.0440247581 0.0443798441 156.92万 -1.34%

回顶部