co币今日最新价格 实时

$ 0.00225008 涨幅：-3.07%
更新时间：2024-07-03 02:50:13

24H最高/最低价格

H：¥0.038 / $0.00522293
L：¥0.0331 / $0.00455007

2022年最高价格/最低价格

H：¥2.45 / $0.34 (2022-01-12)
L：¥0.06 / $0.01 (2022-12-15)

历史最高/最低价格

H：¥0.42 / $0.057615
L：¥0.0216 / $0.00297531

Corite交易平台推荐

欧易OKX 币安Binance
co走势图加载中...
  • co币历史价格表
  • co币概况
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
2022-12-30 0.009804 0.010018 0.009572 0.009853 50.55万 0.5%
2022-12-29 0.009686 0.009943 0.009602 0.009804 52.27万 1.22%
2022-12-28 0.009721 0.00994 0.009599 0.009686 44.74万 -0.36%
2022-12-27 0.009741 0.009889 0.009416 0.009721 52.07万 -0.21%
2022-12-26 0.009478 0.00976 0.009413 0.009741 46.11万 2.77%
2022-12-25 0.009588 0.00972 0.009269 0.009553 50.43万 -0.37%
2022-12-24 0.009263 0.009589 0.009103 0.009439 54.42万 1.9%
2022-12-23 0.00904 0.009419 0.008814 0.009126 50.46万 0.95%
2022-12-22 0.008922 0.009166 0.008837 0.009032 38.89万 1.23%
2022-12-21 0.008793 0.009035 0.008655 0.008922 13.53万 1.47%
2022-12-20 0.009115 0.009115 0.008591 0.008793 15.22万 -3.53%
2022-12-19 0.009053 0.009181 0.009 0.009115 50.12万 0.68%
2022-12-18 0.009181 0.009181 0.009 0.009165 52.7万 -0.17%
2022-12-17 0.009127 0.009458 0.009026 0.009093 52.62万 -0.37%
2022-12-16 0.009435 0.009479 0.00912 0.009127 45.67万 -3.26%
2022-12-15 0.009303 0.009605 0.008141 0.009228 48.9万 -0.81%
2022-12-14 0.009759 0.009821 0.009263 0.009303 47.16万 -4.67%
2022-12-13 0.009682 0.009822 0.009536 0.009759 53.2万 0.8%
2022-12-12 0.009553 0.009683 0.009376 0.009682 53.54万 1.35%
2022-12-11 0.009333 0.009625 0.009314 0.009553 50.18万 2.36%
2022-12-10 0.009571 0.009624 0.009293 0.009333 48.92万 -2.49%
2022-12-09 0.009682 0.009682 0.009438 0.009575 54.62万 -1.11%
2022-12-08 0.009821 0.009821 0.009367 0.009682 48.21万 -1.42%
2022-12-07 0.009864 0.00989 0.009558 0.009821 46.22万 -0.44%
2022-12-06 0.009917 0.010316 0.009743 0.009864 43.74万 -0.53%
2022-12-05 0.009994 0.010235 0.00986 0.009917 42.1万 -0.77%
2022-12-04 0.009899 0.010179 0.009823 0.010018 39.43万 1.2%
2022-12-03 0.010163 0.010197 0.009696 0.009895 262.57万 -2.64%
2022-12-02 0.010094 0.01026 0.009901 0.010163 261.42万 0.68%
2022-12-01 0.009901 0.010225 0.009901 0.010094 254.44万 1.95%
2022-11-30 0.009992 0.010285 0.009901 0.009901 281.96万 -0.91%
2022-11-29 0.010336 0.010426 0.009904 0.009992 261.99万 -3.33%
2022-11-28 0.010119 0.010416 0.009955 0.010336 303.78万 2.14%
2022-11-27 0.01004 0.010291 0.009901 0.01015 293.87万 1.1%
2022-11-26 0.010111 0.010262 0.009901 0.009991 291.51万 -1.19%
2022-11-25 0.010026 0.010314 0.009901 0.010111 281.04万 0.85%
2022-11-24 0.010063 0.010285 0.009824 0.010092 277.9万 0.29%
2022-11-23 0.010887 0.01094 0.009842 0.01003 236.86万 -7.87%
2022-11-22 0.011041 0.011065 0.010615 0.010827 282.43万 -1.94%
2022-11-21 0.010876 0.011111 0.010677 0.011041 257.53万 1.52%
2022-11-20 0.010786 0.011112 0.01073 0.010876 263.04万 0.83%
2022-11-19 0.01112 0.011216 0.01073 0.010786 221.74万 -3%
2022-11-18 0.011096 0.011335 0.011057 0.01112 2843.48 0.22%
2022-11-17 0.011687 0.011707 0.011013 0.011096 5168.26 -5.06%
2022-11-16 0.011913 0.011927 0.011687 0.011687 1790.22 -1.9%
2022-11-15 0.012197 0.012227 0.011864 0.011913 1831.63 -2.33%
2022-11-14 0.012279 0.012355 0.012197 0.012197 933.11 -0.67%
2022-11-13 0.012246 0.012379 0.012246 0.012279 1214.09 0.27%
2022-11-12 0.012268 0.01239 0.012195 0.012246 1267.64 -0.18%
2022-11-11 0.013766 0.013867 0.012208 0.012268 1.02万 -10.88%
2022-11-10 0.013945 0.014262 0.013724 0.013766 1.61万 -1.28%
2022-11-09 0.013806 0.014468 0.013788 0.013945 2.3万 1.01%
2022-11-08 0.01388 0.013953 0.013783 0.013806 399.35 -0.53%
2022-11-07 0.013935 0.014057 0.01388 0.01388 511.23 -0.39%
2022-11-06 0.014041 0.014063 0.013906 0.013935 245.72 -0.75%
2022-11-05 0.014186 0.014316 0.014041 0.014041 449.07 -1.02%
2022-11-04 0.014172 0.014291 0.014156 0.014186 669.05 0.1%
2022-11-03 0.014165 0.014346 0.014121 0.014172 272.57 0.05%
2022-11-02 0.014706 0.014706 0.014131 0.014165 545.51 -3.68%
2022-11-01 0.015136 0.015136 0.014706 0.014706 355.93 -2.84%
2022-10-31 0.015002 0.015136 0.015002 0.015136 327.31 0.89%
2022-10-30 0.014897 0.01513 0.014897 0.015002 921.44 0.7%
2022-10-29 0.015102 0.015119 0.014888 0.014897 816.07 -1.36%
2022-10-28 0.015527 0.015756 0.015033 0.015102 4560.18 -2.74%
2022-10-27 0.015223 0.015614 0.01522 0.015527 298.22 2%
2022-10-26 0.01538 0.015453 0.015223 0.015223 353.69 -1.02%
2022-10-25 0.015777 0.015842 0.015378 0.01538 808.68 -2.52%
2022-10-24 0.015966 0.015988 0.015742 0.015777 677.27 -1.18%
2022-10-23 0.016268 0.016284 0.015966 0.015966 1824.48 -1.86%
2022-10-22 0.016564 0.016611 0.016162 0.016268 1179.84 -1.79%
2022-10-21 0.016145 0.016786 0.016123 0.016564 4066.28 2.6%
2022-10-20 0.016282 0.016332 0.016104 0.016145 1320.87 -0.84%
2022-10-19 0.016662 0.016737 0.016238 0.016282 3112.76 -2.28%
2022-10-18 0.016789 0.01689 0.016595 0.016662 1846.78 -0.76%
2022-10-17 0.017398 0.017461 0.016789 0.016789 2614.77 -3.5%
2022-10-16 0.017444 0.017584 0.017398 0.017398 823.84 -0.26%
2022-10-15 0.017636 0.018584 0.017435 0.017444 1.37万 -1.09%
2022-10-14 0.01793 0.01793 0.017614 0.017636 1492.92 -1.64%
2022-10-13 0.018604 0.018618 0.01793 0.01793 7391.27 -3.62%
2022-10-12 0.018172 0.018607 0.017901 0.018604 5751.21 2.38%
2022-10-11 0.018203 0.018497 0.018172 0.018172 2436.71 -0.17%
2022-10-10 0.018243 0.018357 0.018141 0.018203 1141.62 -0.22%
2022-10-09 0.018632 0.019258 0.018135 0.018243 2135.61 -2.09%
2022-10-08 0.018397 0.018632 0.017718 0.018632 1860.64 1.28%
2022-10-07 0.018504 0.018555 0.018285 0.018397 1835.31 -0.58%
2022-10-06 0.018875 0.019008 0.018495 0.018506 3619.19 -1.95%
2022-10-05 0.019344 0.019358 0.018759 0.018875 3096.04 -2.42%
2022-10-04 0.019334 0.020049 0.0192 0.019344 7794.8 0.05%
2022-10-03 0.019465 0.020854 0.019241 0.019334 8842.45 -0.67%
2022-10-02 0.019487 0.019851 0.019453 0.019465 995.9 -0.11%
2022-10-01 0.019583 0.019818 0.019414 0.019487 1062.75 -0.49%
2022-09-30 0.019932 0.020066 0.019303 0.019584 3448.96 -1.75%
2022-09-29 0.019656 0.020102 0.019302 0.019932 2751.37 1.4%
2022-09-28 0.020125 0.020188 0.019615 0.019656 2402.64 -2.33%
2022-09-27 0.020211 0.020374 0.02004 0.02017 869.54 -0.2%
2022-09-26 0.020103 0.020515 0.020047 0.020211 577.69 0.54%
2022-09-25 0.020117 0.020436 0.019867 0.020131 678.17 0.07%
2022-09-24 0.020212 0.02035 0.019835 0.020117 1075.15 -0.47%
2022-09-23 0.020481 0.021007 0.020028 0.020212 3234.25 -1.31%
2022-09-22 0.020358 0.020747 0.0202 0.020481 1009.78 0.6%
2022-09-21 0.020402 0.020728 0.020282 0.020358 832.09 -0.22%
2022-09-20 0.021005 0.021179 0.020272 0.020407 2727.71 -2.85%
2022-09-19 0.021316 0.021333 0.020985 0.021005 825.94 -1.46%
2022-09-18 0.021374 0.021382 0.021215 0.021312 1118.21 -0.29%
2022-09-17 0.021416 0.021633 0.02127 0.021376 2676.6 -0.19%
2022-09-16 0.022601 0.022904 0.02129 0.021416 7485.13 -5.24%
2022-09-15 0.022881 0.022964 0.02245 0.022601 1736.84 -1.22%
2022-09-14 0.022963 0.023301 0.02184 0.022881 2444.1 -0.36%
2022-09-13 0.022992 0.023358 0.022767 0.022963 1179.74 -0.13%
2022-09-12 0.02298 0.023226 0.022836 0.022992 487.59 0.05%
2022-09-11 0.022983 0.023174 0.022686 0.02298 1178.42 -0.01%
2022-09-10 0.022955 0.023341 0.022777 0.022984 1307.47 0.13%
2022-09-09 0.023256 0.023808 0.022918 0.022955 1494.43 -1.29%
2022-09-08 0.023854 0.024003 0.023174 0.023258 4455.04 -2.5%
2022-09-07 0.023467 0.023896 0.02321 0.023851 2285.52 1.64%
2022-09-06 0.023561 0.023608 0.023361 0.023555 847.34 -0.03%
2022-09-05 0.023446 0.023728 0.023424 0.023561 1223.68 0.49%
2022-09-04 0.023546 0.023859 0.023388 0.023442 2894.44 -0.44%
2022-09-03 0.02401 0.024068 0.023444 0.023545 2199.68 -1.94%
2022-09-02 0.024113 0.02423 0.023517 0.02401 820.27 -0.43%
2022-09-01 0.0247 0.025149 0.023794 0.024113 2252.12 -2.38%
2022-08-31 0.024642 0.024857 0.024233 0.0247 1171.34 0.24%
2022-08-30 0.024649 0.025248 0.024109 0.024642 1149.39 -0.03%
2022-08-29 0.025261 0.025502 0.024549 0.024649 3188.25 -2.42%
2022-08-28 0.025082 0.025321 0.024782 0.025261 865.78 0.71%
2022-08-27 0.025101 0.025623 0.024883 0.025082 1054.92 -0.08%
2022-08-26 0.025184 0.025668 0.024804 0.025101 1174.89 -0.33%
2022-08-25 0.02516 0.025255 0.024875 0.025189 1182.98 0.12%
2022-08-24 0.025375 0.025572 0.024892 0.02516 1495.85 -0.85%
2022-08-23 0.024792 0.025378 0.024313 0.025378 1619.74 2.36%
2022-08-22 0.024717 0.025224 0.024443 0.024784 1137.38 0.27%
2022-08-21 0.025803 0.025888 0.024305 0.024717 2.22万 -4.21%
2022-08-20 0.025254 0.025797 0.023855 0.025797 2.6万 2.15%
2022-08-19 0.025046 0.025417 0.024727 0.025254 951.41 0.83%
2022-08-18 0.02504 0.025581 0.024699 0.025046 2268.51 0.02%
2022-08-17 0.024715 0.025538 0.024382 0.025037 1.91万 1.3%
2022-08-16 0.024885 0.025263 0.024377 0.024715 1402.47 -0.68%
2022-08-15 0.025674 0.025775 0.024826 0.024882 3611.28 -3.08%
2022-08-14 0.025908 0.026106 0.025593 0.025674 591.66 -0.9%
2022-08-13 0.026031 0.0261 0.025514 0.025908 1369.27 -0.47%
2022-08-12 0.0248 0.026043 0.0248 0.026031 4492.3 4.96%
2022-08-11 0.0254 0.0261 0.0248 0.0248 6.49万 -2.36%
2022-08-10 0.0271 0.0272 0.0254 0.0254 5.36万 -6.27%
2022-08-09 0.0267 0.0271 0.0267 0.0271 8.33万 1.5%
2022-08-08 0.027 0.027 0.0267 0.0268 6.58万 -0.74%
2022-08-07 0.027 0.0271 0.0267 0.0267 4.94万 -1.11%
2022-08-06 0.0267 0.027 0.0267 0.0267 2.97万 --
2022-08-05 0.0275 0.0276 0.0267 0.0267 6.33万 -2.91%
2022-08-04 0.0281 0.0283 0.0275 0.0276 6.94万 -1.78%
2022-08-03 0.0292 0.0295 0.0281 0.0281 6.28万 -3.77%
2022-08-02 0.0294 0.0297 0.0292 0.0292 7.57万 -0.68%
2022-08-01 0.0296 0.0297 0.0292 0.0292 6.01万 -1.35%
2022-07-31 0.0294 0.0296 0.0292 0.0292 5.45万 -0.68%
2022-07-30 0.0292 0.0294 0.0292 0.0294 6.42万 0.68%
2022-07-29 0.0298 0.0303 0.0292 0.0292 7.02万 -2.01%
2022-07-28 0.0305 0.0305 0.0298 0.0298 6.08万 -2.3%
2022-07-27 0.0314 0.0314 0.0304 0.0304 7.17万 -3.18%
2022-07-26 0.0318 0.0322 0.0313 0.0313 7.63万 -1.57%
2022-07-25 0.0321 0.0322 0.0317 0.0317 6.15万 -1.25%
2022-07-24 0.0319 0.0322 0.0317 0.0317 5.49万 -0.63%
2022-07-23 0.0318 0.0322 0.0317 0.0317 6.12万 -0.31%
2022-07-22 0.032 0.0322 0.0317 0.0318 6.24万 -0.63%
2022-07-21 0.0322 0.0322 0.0317 0.032 6.68万 -0.62%
2022-07-20 0.0322 0.0322 0.0317 0.0322 7.92万 --
2022-07-19 0.0316 0.0316 0.031 0.0314 7.62万 -0.63%
2022-07-17 0.0304 0.0316 0.0304 0.0316 5.55万 3.95%
2022-07-16 0.0287 0.0306 0.0287 0.0305 1.79万 6.27%
2022-07-15 0.029 0.0291 0.0287 0.0287 6.91万 -1.03%
2022-07-14 0.0289 0.029 0.0287 0.0287 7.1万 -0.69%
2022-07-13 0.0295 0.0299 0.0289 0.0289 6.57万 -2.03%
2022-07-12 0.0295 0.0299 0.0291 0.0292 5.9万 -1.02%
2022-07-11 0.0295 0.0299 0.0291 0.0292 6.37万 -1.02%
2022-07-10 0.0295 0.0299 0.0292 0.0292 5.11万 -1.02%
2022-07-09 0.0295 0.0298 0.0295 0.0298 7.89万 1.02%
2022-07-08 0.0298 0.0299 0.0295 0.0296 5.12万 -0.67%
2022-07-07 0.03 0.0301 0.0298 0.0298 6.44万 -0.67%
2022-07-06 0.03 0.0305 0.03 0.03 7.17万 --
2022-07-05 0.0307 0.0312 0.03 0.03 6.72万 -2.28%
2022-07-04 0.0312 0.0315 0.0306 0.0312 4.7万 --
2022-07-03 0.031 0.0315 0.031 0.0315 1.71万 1.61%
2022-07-02 0.031 0.0315 0.031 0.0315 2.57万 1.61%
2022-07-01 0.031 0.0315 0.031 0.0315 2.12万 1.61%
2022-06-30 0.0315 0.0315 0.031 0.031 2.39万 -1.59%
2022-06-29 0.031 0.0315 0.031 0.031 2.11万 --
2022-06-28 0.0337 0.0337 0.031 0.0315 2.21万 -6.53%
2022-06-27 0.0342 0.0346 0.0332 0.0337 1.73万 -1.46%
2022-06-26 0.0341 0.0346 0.0335 0.0345 1.85万 1.17%
2022-06-25 0.0335 0.0341 0.0335 0.0341 2.21万 1.79%
2022-06-24 0.0341 0.0341 0.0335 0.0335 2.07万 -1.76%
2022-06-23 0.0342 0.0343 0.0335 0.0341 1.51万 -0.29%
2022-06-22 0.0344 0.0344 0.0338 0.0342 2.14万 -0.58%
2022-06-21 0.0344 0.0348 0.0344 0.0344 1.7万 --
2022-06-20 0.0348 0.0348 0.0344 0.0344 2.24万 -1.15%
2022-06-19 0.0351 0.0351 0.0348 0.0348 1.54万 -0.85%
2022-06-18 0.0351 0.0357 0.0351 0.0351 1.78万 --
2022-06-17 0.0358 0.0358 0.0351 0.0351 9535.56 -1.96%
2022-06-16 0.0358 0.0361 0.0355 0.0355 1.68万 -0.84%
2022-06-15 0.0365 0.0368 0.0355 0.0355 1.87万 -2.74%
2022-06-14 0.0376 0.0383 0.0362 0.0362 2.61万 -3.72%
2022-06-13 0.0376 0.0383 0.0376 0.0383 2.02万 1.86%
2022-06-12 0.0376 0.0383 0.0376 0.0383 1.72万 1.86%
2022-06-11 0.0383 0.0383 0.0375 0.0376 2.05万 -1.83%
2022-06-10 0.0376 0.0383 0.0376 0.0383 1.22万 1.86%
2022-06-09 0.0383 0.0383 0.0376 0.0383 1.99万 --
2022-06-08 0.0383 0.0384 0.0375 0.0376 2.12万 -1.83%
2022-06-07 0.0378 0.0383 0.0376 0.0376 2.89万 -0.53%
2022-06-06 0.0376 0.0381 0.0375 0.0378 1.52万 0.53%
2022-06-05 0.0376 0.0383 0.0376 0.0376 1.24万 --
2022-06-04 0.0376 0.0383 0.0376 0.0376 1.48万 --
2022-06-03 0.0376 0.0383 0.0376 0.0376 2.13万 --
2022-06-02 0.0379 0.0383 0.0376 0.0383 1.66万 1.06%
2022-06-01 0.0387 0.0387 0.0376 0.0376 2.08万 -2.84%
2022-05-31 0.0391 0.0392 0.0384 0.0384 2.53万 -1.79%
2022-05-30 0.0389 0.0391 0.0384 0.0384 1.14万 -1.29%
2022-05-29 0.0384 0.0391 0.0384 0.0384 1.35万 --
2022-05-28 0.0391 0.0391 0.0384 0.0391 1.95万 --
2022-05-27 0.0386 0.0391 0.0385 0.0391 1.8万 1.3%
2022-05-26 0.0383 0.0387 0.0382 0.0387 1.87万 1.04%
2022-05-25 0.0383 0.0387 0.038 0.0383 2.2万 --
2022-05-24 0.0384 0.0387 0.0381 0.0387 2.35万 0.78%
2022-05-23 0.0387 0.0387 0.0383 0.0387 1.68万 --
2022-05-22 0.0365 0.0387 0.0362 0.0387 1.14万 6.03%
2022-05-21 0.0366 0.0372 0.0362 0.0362 1.98万 -1.09%
2022-05-20 0.0348 0.0372 0.0348 0.0372 2.29万 6.9%
2022-05-19 0.0354 0.0354 0.0348 0.0348 1.89万 -1.69%
2022-05-18 0.0353 0.0354 0.0348 0.0354 1.43万 0.28%
2022-05-17 0.0341 0.0354 0.0341 0.0348 2.5万 2.05%
2022-05-16 0.0412 0.0412 0.0336 0.034 1.77万 -17.48%
2022-05-15 0.0418 0.0418 0.0412 0.0412 8243.18 -1.44%
2022-05-14 0.0423 0.0423 0.0411 0.0418 1.37万 -1.18%
2022-05-13 0.0454 0.0454 0.0416 0.0423 3727.31 -6.83%
2022-05-12 0.0468 0.0468 0.0454 0.0454 11.9174 -2.99%
2022-05-11 0.0492 0.0492 0.0468 0.0468 19.8062 -4.88%
2022-05-10 0.0506 0.0506 0.0492 0.0492 12.871 -2.77%
2022-05-09 0.050667 0.050748 0.049802 0.0506 4.6985 -0.13%
2022-05-08 0.0512 0.051285 0.050489 0.050667 4463.1 -1.04%
2022-05-07 0.0519 0.0519 0.0512 0.0512 3.9313 -1.35%
2022-05-06 0.0516 0.052456 0.05082 0.0519 0.008 0.58%
2022-05-05 0.051908 0.051989 0.05104 0.0516 9.676 -0.59%
2022-05-04 0.0517 0.051929 0.0517 0.051908 4594.13 0.4%
2022-05-03 0.0532 0.0532 0.0517 0.0517 11.8917 -2.82%
2022-05-02 0.053573 0.0538 0.052665 0.0532 6.1857 -0.7%
2022-05-01 0.0538 0.054143 0.053264 0.053573 6125.98 -0.42%
2022-04-30 0.056 0.056 0.0538 0.0538 15.9653 -3.93%
2022-04-29 0.056 0.057 0.055 0.056 1.05万 --
2022-04-28 0.0583 0.0583 0.0549 0.056 8426.6 -3.95%
2022-04-27 0.06 0.06 0.0583 0.0583 58.1444 -2.83%
2022-04-26 0.0619 0.0619 0.06 0.06 12.9389 -3.07%
2022-04-25 0.060711 0.0619 0.060619 0.0619 1.5471 1.96%
2022-04-24 0.0613 0.062467 0.060624 0.060711 6287.05 -0.96%
2022-04-23 0.060881 0.0613 0.060566 0.0613 4.6597 0.69%
2022-04-22 0.0619 0.0619 0.060881 0.060881 4862.65 -1.65%
2022-04-21 0.0645 0.0645 0.0619 0.0619 15.13 -4.03%
2022-04-20 0.0637 0.065861 0.062896 0.0645 4.7761 1.26%
2022-04-19 0.0644 0.0644 0.0637 0.0637 3.3394 -1.09%
2022-04-18 0.0663 0.066359 0.0644 0.0644 12.182 -2.87%
2022-04-17 0.0672 0.0672 0.0663 0.0663 3.7798 -1.34%
2022-04-16 0.07209 0.0729 0.0672 0.0672 264.54 -6.78%
2022-04-15 0.0734 0.0734 0.071595 0.072085 3.22万 -1.79%
2022-04-14 0.0726 0.073405 0.072008 0.0734 0.2203 1.1%
2022-04-13 0.0755 0.0755 0.0726 0.0726 19.5534 -3.84%
2022-04-12 0.0802 0.0802 0.075 0.0755 82.8815 -5.86%
2022-04-11 0.0834 0.0834 0.081 0.081 15.8941 -2.88%
2022-04-10 0.0913 0.0913 0.0834 0.0834 815.22 -8.65%
2022-04-09 0.1039 0.1051 0.0913 0.0913 1392.08 -12.13%
2022-04-08 0.104 0.1071 0.1035 0.1039 2.82万 -0.1%
2022-04-07 0.107 0.1077 0.1039 0.104 2.09万 -2.8%
2022-04-06 0.1099 0.1099 0.103 0.107 1.42万 -2.64%
2022-04-05 0.095 0.1103 0.0931 0.1099 9607.07 15.68%
2022-04-04 0.0979 0.0979 0.0947 0.095 6688.18 -2.96%
2022-04-03 0.1049 0.1049 0.0978 0.0979 866.67 -6.67%
2022-04-02 0.102 0.1079 0.0991 0.1049 1.34万 2.84%
2022-04-01 0.0916 0.1279 0.0906 0.103 1.24万 12.45%
2022-03-31 0.0863 0.0916 0.0863 0.0916 40.5293 6.14%
2022-03-30 0.085 0.0855 0.085 0.0855 5.6795 0.59%
2022-03-29 0.0889 0.0889 0.0839 0.085 51.3576 -4.39%
2022-03-28 0.0863 0.0889 0.0863 0.0889 22.3645 3.01%
2022-03-27 0.0849 0.087347 0.0849 0.0855 5.191 0.71%
2022-03-26 0.088 0.0907 0.0827 0.0849 204.01 -3.52%
2022-03-25 0.0819 0.147 0.051 0.0872 1107.94 6.47%
2022-03-24 0.0811 0.0819 0.0811 0.0819 1.8018 0.99%
2022-03-23 0.0859 0.0859 0.0802 0.0811 34.5193 -5.59%
2022-03-22 0.086 0.0869 0.0859 0.0859 4.8963 -0.12%
2022-03-21 0.0852 0.1093 0.0841 0.086 1408.63 0.94%
2022-03-20 0.0844 0.0852 0.0834 0.0852 3.8857 0.95%
2022-03-19 0.0886 0.0886 0.0834 0.0844 36.2111 -4.74%
2022-03-18 0.089 0.089 0.0886 0.0886 5.2887 -0.45%
2022-03-17 0.0886 0.089 0.088 0.089 21.625 0.45%
2022-03-16 0.0931 0.0931 0.0886 0.0886 32.6493 -4.83%
2022-03-15 0.0951 0.0962 0.09 0.0931 846.37 -2.1%
2022-03-14 0.0917 0.1436 0.0899 0.0951 4819.06 3.71%
2022-03-13 0.0835 0.0965 0.0835 0.0917 450.9 9.82%
2022-03-12 0.0826 0.084576 0.0826 0.0835 5.4012 1.09%
2022-03-11 0.0822 0.0826 0.0822 0.0826 0.0022 0.49%
2022-03-10 0.0841 0.0841 0.0822 0.0822 3.2926 -2.26%
2022-03-09 0.0825 0.0842 0.0825 0.0841 13.7761 1.94%
2022-03-08 0.087375 0.088027 0.0825 0.0825 28.0526 -5.58%
2022-03-07 0.0868 0.087682 0.0868 0.087375 6568.11 0.66%
2022-03-06 0.089 0.089 0.0868 0.0868 26.5157 -2.47%
2022-03-05 0.089 0.089 0.089 0.089 1.58 --
2022-03-04 0.0909 0.0909 0.089 0.089 19.3957 -2.09%
2022-03-03 0.0865 0.0909 0.0865 0.0909 69.5233 5.09%
2022-03-02 0.0899 0.0899 0.0839 0.0865 441.28 -3.78%
2022-03-01 0.0936 0.0936 0.0899 0.0899 17.2946 -3.95%
2022-02-28 0.0954 0.0954 0.0936 0.0936 7.9158 -1.89%
2022-02-27 0.0974 0.0974 0.0954 0.0954 59.4619 -2.05%
2022-02-26 0.0991 0.0991 0.0974 0.0974 210.27 -1.72%
2022-02-25 0.1098 0.1098 0.0991 0.0991 66.8259 -9.74%
2022-02-24 0.112 0.113 0.1098 0.1098 107.92 -1.96%
2022-02-23 0.116 0.1164 0.1113 0.112 1.99万 -3.45%
2022-02-22 0.12 0.12 0.1147 0.1163 2.07万 -3.08%
2022-02-21 0.1215 0.1215 0.12 0.12 4.7986 -1.23%
2022-02-20 0.1219 0.1225 0.103 0.1215 2.17万 -0.33%
2022-02-19 0.1296 0.1314 0.1163 0.1219 2.15万 -5.94%
2022-02-18 0.1283 0.1311 0.1273 0.1296 12万 1.01%
2022-02-17 0.1282 0.1297 0.1271 0.1283 22.06万 0.08%
2022-02-16 0.1297 0.1302 0.1271 0.1282 21.76万 -1.16%
2022-02-15 0.1324 0.1326 0.1288 0.1296 22.63万 -2.11%
2022-02-14 0.1349 0.1364 0.1314 0.1322 22.94万 -2%
2022-02-13 0.1423 0.1492 0.1342 0.1349 23.35万 -5.2%
2022-02-12 0.1511 0.1541 0.1404 0.1423 24.3万 -5.82%
2022-02-11 0.1566 0.1574 0.1451 0.1511 26.52万 -3.51%
2022-02-10 0.1582 0.159 0.1563 0.1566 27.71万 -1.01%
2022-02-09 0.1588 0.1613 0.1571 0.1582 28.76万 -0.38%
2022-02-08 0.1591 0.1602 0.1566 0.1588 28.48万 -0.19%
2022-02-07 0.1621 0.1626 0.1568 0.1591 27.7万 -1.85%
2022-02-06 0.1611 0.1679 0.1603 0.1619 28.97万 0.5%
2022-02-05 0.1596 0.1631 0.1575 0.1612 28.86万 1%
2022-02-04 0.1594 0.1652 0.1584 0.1592 28.27万 -0.13%
2022-02-03 0.1962 0.1975 0.158 0.1594 28.5万 -18.76%
2022-02-02 0.2014 0.2025 0.1924 0.1962 35.48万 -2.58%
2022-02-01 0.1739 0.2154 0.1727 0.2014 35.94万 15.81%
2022-01-31 0.1842 0.1843 0.1703 0.1736 30.91万 -5.75%
2022-01-30 0.1899 0.1909 0.1832 0.1842 32.2万 -3%
2022-01-29 0.1998 0.2007 0.1898 0.1899 33.55万 -4.95%
2022-01-28 0.2017 0.2022 0.195 0.1998 35.61万 -0.94%
2022-01-27 0.1986 0.2026 0.1977 0.2017 35.63万 1.56%
2022-01-26 0.2009 0.201 0.198 0.1986 35.84万 -1.14%
2022-01-25 0.2117 0.2137 0.2002 0.2009 36.45万 -5.1%
2022-01-24 0.2155 0.2161 0.2086 0.2117 37.25万 -1.76%
2022-01-23 0.2312 0.2316 0.2121 0.216 38.82万 -6.57%
2022-01-22 0.243 0.2459 0.2085 0.2312 41.57万 -4.86%
2022-01-21 0.2556 0.257 0.2402 0.243 42.82万 -4.93%
2022-01-20 0.2628 0.2662 0.254 0.255 45.31万 -2.97%
2022-01-19 0.2576 0.2628 0.2493 0.2628 47.56万 2.02%
2022-01-18 0.2669 0.2669 0.2576 0.2576 45.76万 -3.48%
2022-01-17 0.2698 0.2727 0.2661 0.2669 47.6万 -1.07%
2022-01-16 0.2725 0.2732 0.2695 0.2698 47.49万 -0.99%
2022-01-15 0.2857 0.2871 0.2699 0.2724 48.8万 -4.66%
2022-01-14 0.2923 0.2956 0.2847 0.2864 50.64万 -2.02%
2022-01-13 0.2908 0.2935 0.2743 0.2923 52.22万 0.52%
2022-01-12 0.2354 0.3363 0.2341 0.2908 51.5万 23.53%
2022-01-11 0.2197 0.2407 0.2188 0.2354 41.38万 7.15%
2022-01-10 0.2233 0.2238 0.2185 0.2197 40.01万 -1.61%
2022-01-09 0.213 0.224 0.2001 0.2239 39.5万 5.12%
2022-01-08 0.2266 0.2311 0.2089 0.2128 37.95万 -6.09%
2022-01-07 0.2252 0.2353 0.2193 0.2266 67.55万 0.62%
2022-01-06 0.2291 0.2363 0.2181 0.2252 103.41万 -1.7%
2022-01-05 0.2452 0.2473 0.2264 0.2291 104.92万 -6.57%
2022-01-04 0.2489 0.2508 0.2423 0.2452 112.27万 -1.49%
2022-01-03 0.2517 0.2648 0.242 0.2489 114.01万 -1.11%
2022-01-02 0.2598 0.2641 0.2503 0.2516 114.5万 -3.16%
2022-01-01 0.2432 0.2633 0.2267 0.2595 119.59万 6.7%

回顶部