adco币今日最新价格 实时

$ 0.689631 涨幅：-4.10%
更新时间：2024-07-05 05:05:07

24H最高/最低价格

H：¥5.8343 / $0.802511
L：¥5.6581 / $0.778275

2019年最高价格/最低价格

H：¥0.11 / $0.02 (2019-09-09)
L：¥0.03 / $0 (2019-07-25)

历史最高/最低价格

H：¥6.54 / $0.898987
L：¥0.1614 / $0.02220041

Advertise Coin交易平台推荐

欧易OKX 币安Binance
adco走势图加载中...
  • adco币历史价格表
  • adco币概况
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
2019-12-30 0.0092465709 0.0094687929 0.0092200981 0.0094531221 2.42万 2.23%
2019-12-29 0.0089924711 0.0098904179 0.0088523306 0.0092199802 2.54万 2.53%
2019-12-28 0.0093478028 0.0097439996 0.0088123199 0.0090242992 3.93万 -3.46%
2019-12-27 0.0087793983 0.0098405349 0.0086090531 0.0093759186 3.53万 6.79%
2019-12-26 0.0091446222 0.0091914469 0.0085690612 0.0087921015 2.91万 -3.85%
2019-12-25 0.0099978993 0.0101047913 0.0090345118 0.0091361823 3.59万 -8.62%
2019-12-24 0.0094224544 0.0106772502 0.0093256972 0.0099812707 3.55万 5.93%
2019-12-23 0.0091321156 0.0095679913 0.00907262 0.0094874086 3.36万 3.89%
2019-12-22 0.0093597074 0.0103015467 0.0087212164 0.0091402753 4.6万 -2.34%
2019-12-21 0.008031446 0.0099063332 0.008031446 0.0093431444 6.7万 16.33%
2019-12-20 0.0080122294 0.0081391684 0.0075486901 0.0080707239 5.08万 0.73%
2019-12-19 0.0090897644 0.0095224208 0.0079120393 0.0080080329 4.56万 -11.9%
2019-12-18 0.0084408006 0.0092756297 0.0078922612 0.0090441783 4.59万 7.15%
2019-12-17 0.0078274517 0.0086028235 0.0076604336 0.008475841 2.98万 8.28%
2019-12-16 0.0075716753 0.0079123241 0.0074496799 0.0078317527 2.36万 3.43%
2019-12-15 0.0074134453 0.0077948863 0.0073348105 0.0076578089 2.77万 3.3%
2019-12-14 0.0076481476 0.0078117748 0.0072470424 0.0073892574 2.47万 -3.39%
2019-12-13 0.007767106 0.0078569068 0.0075280101 0.0076507972 1.86万 -1.5%
2019-12-12 0.0080776394 0.0086311651 0.0077880004 0.0077993864 3.36万 -3.44%
2019-12-11 0.0077420391 0.0079495094 0.0076665364 0.007858197 2.56万 1.5%
2019-12-10 0.0077895139 0.0079097908 0.0075903478 0.0077562189 2.13万 -0.43%
2019-12-09 0.0078645898 0.0078699356 0.0072888985 0.0077200841 3.14万 -1.84%
2019-12-08 0.0079039893 0.0081140893 0.0077724922 0.0078535552 2.49万 -0.64%
2019-12-07 0.0081296899 0.0082205852 0.0078489945 0.0079147357 2.42万 -2.64%
2019-12-06 0.007939686 0.0083239304 0.0076322504 0.0081904941 3.03万 3.16%
2019-12-05 0.0099548037 0.0106607388 0.0075629618 0.0080151025 5.98万 -19.49%
2019-12-04 0.00785068 0.0114065425 0.0077586944 0.0097518102 3.25万 24.22%
2019-12-03 0.0082294756 0.0082698135 0.0076843565 0.0077916753 1.84万 -5.32%
2019-12-02 0.0078484131 0.0083736999 0.0077361525 0.0082310776 2.22万 4.88%
2019-12-01 0.0076170721 0.008078072 0.0073208045 0.0079247326 1.69万 4.04%
2019-11-30 0.0075143226 0.0077404323 0.007180083 0.007692695 1.71万 2.37%
2019-11-29 0.0073076817 0.0080616829 0.0072701412 0.0075376019 3.31万 3.15%
2019-11-28 0.0071287759 0.0074766364 0.0068326242 0.0073594361 2.43万 3.24%
2019-11-27 0.0072935615 0.007335351 0.0069963795 0.007132152 3.47万 -2.21%
2019-11-26 0.0070661494 0.007304801 0.0064561109 0.0072395196 3.4万 2.45%
2019-11-25 0.0073344105 0.0074419514 0.0070161273 0.0070161273 1.85万 -4.34%
2019-11-24 0.0071037626 0.0074411783 0.007018029 0.0073938155 2.23万 4.08%
2019-11-23 0.007670748 0.0078907705 0.0067871625 0.0070317182 2.39万 -8.33%
2019-11-22 0.008144375 0.0082611484 0.0075998918 0.0076522488 1.56万 -6.04%
2019-11-21 0.0082166443 0.0083492052 0.0080246533 0.0081194739 1.69万 -1.18%
2019-11-20 0.0084352749 0.008471885 0.0080617035 0.0081700253 1.7万 -3.14%
2019-11-19 0.0084824814 0.0086090051 0.0083295166 0.0084419151 1.37万 -0.48%
2019-11-18 0.008603908 0.0086721968 0.0084029594 0.0084853179 1.81万 -1.38%
2019-11-17 0.0085421609 0.0088706664 0.0084955474 0.0085788961 1.64万 0.43%
2019-11-16 0.0087889501 0.0090050933 0.0085267373 0.0085586159 2.27万 -2.62%
2019-11-15 0.0087463336 0.0088903894 0.0084563425 0.008787614 2.62万 0.47%
2019-11-14 0.0093172555 0.0094716804 0.0084037712 0.0087533412 2.88万 -6.05%
2019-11-13 0.0087909673 0.0122270751 0.0085353571 0.0092929561 3.99万 5.71%
2019-11-12 0.008972633 0.0095446899 0.0087801147 0.0087801147 1.12万 -2.15%
2019-11-11 0.0093730364 0.0094378369 0.0086882942 0.0089699259 1.48万 -4.3%
2019-11-10 0.0094131132 0.0096831626 0.0090854429 0.0093865056 1.87万 -0.28%
2019-11-09 0.0089362067 0.0102322279 0.0089065986 0.0093717296 1.99万 4.87%
2019-11-08 0.0091891045 0.0092561249 0.0088711871 0.0088711871 1.34万 -3.46%
2019-11-07 0.0096506568 0.0097560092 0.0088978647 0.0092059182 1.59万 -4.61%
2019-11-06 0.0094085722 0.0097956687 0.0091566176 0.0095319514 1.26万 1.31%
2019-11-05 0.0089797596 0.0095837939 0.0089602651 0.0093072453 1.31万 3.65%
2019-11-04 0.0095294387 0.0096797722 0.0088810162 0.0090339646 1.16万 -5.2%
2019-11-03 0.0093810608 0.0098231736 0.0091012174 0.0096199763 1.29万 2.55%
2019-11-02 0.0097513447 0.0098672213 0.0090006309 0.0094603622 1.35万 -2.98%
2019-11-01 0.0087321461 0.0099191 0.0086299004 0.0097610148 1.58万 11.78%
2019-10-31 0.0091766969 0.0093224323 0.0085785854 0.0087695974 1.44万 -4.44%
2019-10-30 0.0091877505 0.0093131648 0.0089851729 0.0091344485 1.24万 -0.58%
2019-10-29 0.0094111497 0.0096114244 0.009002016 0.0092360785 1.25万 -1.86%
2019-10-28 0.0089805218 0.0095240496 0.008783273 0.0094430722 1.52万 5.15%
2019-10-27 0.0085111521 0.0101502381 0.0085111521 0.0091003965 1.77万 6.92%
2019-10-26 0.0080587744 0.0086808368 0.0074372571 0.0084026185 1.59万 4.27%
2019-10-25 0.0076351846 0.0082141736 0.0070650622 0.0080537268 2.06万 5.48%
2019-10-24 0.0089031341 0.0089561043 0.0076036073 0.0077917036 1.59万 -12.48%
2019-10-23 0.0091171346 0.0093143618 0.008821029 0.008821029 1.22万 -3.25%
2019-10-22 0.0095086717 0.0098888712 0.0090755592 0.0091833168 1.49万 -3.42%
2019-10-21 0.0096928126 0.0096928126 0.0093298148 0.0094933566 1.3万 -2.06%
2019-10-20 0.0093939438 0.0098227779 0.0093508625 0.0096586935 1.66万 2.82%
2019-10-19 0.0091529669 0.010010825 0.009112435 0.0093850693 1.96万 2.54%
2019-10-18 0.0083433862 0.0092846579 0.0082352031 0.0091593832 1.95万 9.78%
2019-10-17 0.0094704425 0.0096911571 0.0082963551 0.008309108 1.82万 -12.26%
2019-10-16 0.0090840203 0.0097678629 0.0084829968 0.0095224009 2.49万 4.83%
2019-10-15 0.0079760661 0.0093031323 0.0077905721 0.0089486372 2.19万 12.19%
2019-10-14 0.0080307209 0.0080707712 0.007630457 0.0079630507 1.9万 -0.84%
2019-10-13 0.0081578025 0.0083995406 0.0077671501 0.007996931 2.25万 -1.97%
2019-10-12 0.0086953798 0.0088645125 0.007850189 0.0079736757 2.13万 -8.3%
2019-10-11 0.0085227524 0.0090022904 0.0078192854 0.0087010648 2.25万 2.09%
2019-10-10 0.0081799249 0.0086986746 0.0079151989 0.0085962898 5718.1773 5.09%
2019-10-09 0.0082374579 0.0084494157 0.0079172795 0.0081211481 1.07万 -1.41%
2019-10-08 0.0084985668 0.0085815773 0.008113298 0.008401879 1.08万 -1.14%
2019-10-07 0.0085225247 0.0087733094 0.0083662281 0.0084450135 9470.94 -0.91%
2019-10-06 0.0082468319 0.0086365917 0.0082468319 0.0085347901 9100.72 3.49%
2019-10-05 0.0082877697 0.0085046597 0.0077714534 0.0084090232 1.4万 1.46%
2019-10-04 0.0085900394 0.0087215051 0.0081012714 0.0082210157 9871.4431 -4.3%
2019-10-03 0.0088628483 0.0089685862 0.0085461209 0.0086103897 1.46万 -2.85%
2019-10-02 0.0080717618 0.0090593433 0.0079698677 0.0089320064 1.68万 10.66%
2019-10-01 0.0080622812 0.0084091955 0.0067714198 0.008013901 2.35万 -0.6%
2019-09-30 0.0084424702 0.0086340534 0.0072293547 0.0080982468 1.71万 -4.08%
2019-09-29 0.0081541344 0.0087037105 0.0081541344 0.0084991847 8018.07 4.23%
2019-09-28 0.0081269096 0.0088018146 0.0079482882 0.0082094341 2.1万 1.02%
2019-09-27 0.0101278738 0.0104396991 0.0081137386 0.008116232 2.8万 -19.86%
2019-09-26 0.0114643891 0.0116224459 0.0094592456 0.0102029011 2.33万 -11%
2019-09-25 0.0131005262 0.0132716498 0.0114213947 0.011455397 4.46万 -12.56%
2019-09-24 0.0134185507 0.0137840019 0.0129702553 0.0130845348 4.19万 -2.49%
2019-09-23 0.0136295658 0.0138858752 0.0132684073 0.0133576245 4.64万 -2%
2019-09-22 0.0127500225 0.0140335183 0.0127500225 0.013792888 5.21万 8.18%
2019-09-21 0.0128031127 0.013402936 0.012606212 0.0127692344 4.57万 -0.26%
2019-09-20 0.0112220941 0.0130606444 0.0103694359 0.01298534 5.46万 15.71%
2019-09-19 0.010917337 0.0123022479 0.0107418004 0.0111397073 5.23万 2.04%
2019-09-18 0.0120756702 0.0121787883 0.0111791803 0.0111799481 4.43万 -7.42%
2019-09-17 0.012409692 0.0125178119 0.0118056839 0.0120957316 3.86万 -2.53%
2019-09-16 0.0127077362 0.0127077362 0.0120435696 0.0122901849 4.16万 -3.29%
2019-09-15 0.0111561502 0.0127490807 0.010711088 0.0126948285 5.1万 13.79%
2019-09-14 0.0107044383 0.0116423886 0.0100085139 0.011133977 4.4万 4.01%
2019-09-13 0.0128598273 0.0129615073 0.010593511 0.010593511 4.59万 -17.62%
2019-09-12 0.0133131563 0.0137720123 0.0127205057 0.012890517 4.05万 -3.17%
2019-09-11 0.0141119953 0.0146350456 0.0131773752 0.013421525 5.87万 -4.89%
2019-09-10 0.0148654599 0.0150153863 0.0141500744 0.01416923 5.63万 -4.68%
2019-09-09 0.0146062396 0.0150783234 0.0140086083 0.014937789 8.08万 2.27%
2019-09-08 0.0134562155 0.014787488 0.0120278683 0.0147661879 8.27万 9.74%
2019-09-07 0.0107191629 0.0142156416 0.0106527857 0.0135896438 7.47万 26.78%
2019-09-06 0.0101790625 0.0112461838 0.0100815279 0.0106093419 3.92万 4.23%
2019-09-05 0.0104824115 0.0106033459 0.0100664886 0.0100977581 3.82万 -3.67%
2019-09-04 0.0095073562 0.0110468156 0.0094479233 0.0105511178 4.25万 10.98%
2019-09-03 0.0108829403 0.0109036137 0.0091150148 0.0095136827 4.61万 -12.58%
2019-09-02 0.0080807003 0.014092222 0.0080683768 0.0109814988 9.07万 35.9%
2019-09-01 0.0081978587 0.0082318618 0.007985875 0.0081096738 2.94万 -1.08%
2019-08-31 0.0081461972 0.0082855004 0.007985875 0.0080597467 2.87万 -1.06%
2019-08-30 0.0083389042 0.0083964729 0.0077780364 0.0081461972 2.54万 -2.31%
2019-08-29 0.0084157366 0.0087458763 0.0078647354 0.0083389042 2.74万 -0.91%
2019-08-28 0.0086758678 0.0087380663 0.0083485762 0.0084157366 2.19万 -3%
2019-08-27 0.0088782466 0.0091445079 0.0084422095 0.0086758678 3.46万 -2.28%
2019-08-26 0.0090259345 0.0091627887 0.0086335836 0.0088782466 4万 -1.64%
2019-08-25 0.0091680395 0.0092256921 0.0088589486 0.0090259345 3.47万 -1.55%
2019-08-24 0.0091919703 0.0094142392 0.0088919269 0.0091680395 2.93万 -0.26%
2019-08-23 0.0092763176 0.0093713555 0.0090516217 0.0091919703 2.31万 -0.91%
2019-08-22 0.0098776911 0.0100405828 0.0088255072 0.0092763176 2.51万 -6.09%
2019-08-21 0.008972487 0.0102052589 0.0086499492 0.0098776911 3.24万 10.09%
2019-08-20 0.0079542382 0.0090766918 0.0079047029 0.008972487 3.14万 12.8%
2019-08-19 0.0076746167 0.0084637762 0.0076277524 0.0079542382 2.01万 3.64%
2019-08-18 0.0079018009 0.0083764611 0.0075594669 0.0076746167 2.46万 -2.88%
2019-08-17 0.0074404257 0.007931997 0.007169724 0.0079018009 2.01万 6.2%
2019-08-16 0.0070265736 0.0075077217 0.0067617511 0.0074404257 2.2万 5.89%
2019-08-15 0.0077645941 0.007809398 0.0069341166 0.0070265736 2.25万 -9.5%
2019-08-14 0.0079981961 0.0080593821 0.0076201249 0.0077645941 3.04万 -2.92%
2019-08-13 0.0075960257 0.0080784751 0.0071034296 0.0079981961 2.8万 5.29%
2019-08-12 0.0075581672 0.0076909538 0.0072680956 0.0075960257 2.15万 0.5%
2019-08-11 0.0076322858 0.0079633537 0.007456769 0.0075581672 2.14万 -0.97%
2019-08-10 0.0074593836 0.0076322858 0.0072590697 0.0076322858 1.92万 2.32%
2019-08-09 0.0073961648 0.0074947082 0.0071682059 0.0074593836 1.76万 0.85%
2019-08-08 0.0072246386 0.0074788169 0.0071220649 0.0073961648 1.55万 2.37%
2019-08-07 0.0071317008 0.0074028741 0.0069789224 0.0072246386 1.75万 1.3%
2019-08-06 0.0067517144 0.0071654356 0.0067299735 0.0071317008 3.49万 5.63%
2019-08-05 0.006869708 0.0069537416 0.006616536 0.0067517144 2.68万 -1.72%
2019-08-04 0.0067982773 0.0071904545 0.0067448337 0.006869708 9.56万 1.05%
2019-08-03 0.0068408235 0.0070661873 0.0067195711 0.0067982773 2.96万 -0.62%
2019-08-02 0.0070025568 0.0070609947 0.006668615 0.0068408235 4.03万 -2.31%
2019-08-01 0.006188899 0.0073746169 0.0057704083 0.0070025568 9.4万 13.15%
2019-07-31 0.0051580543 0.0068851382 0.0050915102 0.006188899 7.04万 19.99%
2019-07-29 0.005046265 0.0052513074 0.0049123325 0.0051649467 3.2万 2.35%
2019-07-28 0.0054776052 0.0058164767 0.0049114395 0.005046265 4.13万 -7.87%
2019-07-27 0.0053320421 0.0057881089 0.0051762688 0.0054776052 3.04万 2.73%
2019-07-26 0.0050553308 0.0054741624 0.0050145017 0.0053320421 2.47万 5.47%
2019-07-25 0.0054285991 0.0055867679 0.0047850306 0.0050471079 5.23万 -7.03%
2019-07-24 0.0055920672 0.0056251829 0.0052432104 0.0054285991 2.22万 -2.92%
2019-07-23 0.0057094589 0.0058694985 0.0053619084 0.0055920672 3.35万 -2.06%
2019-07-22 0.0062453099 0.0063207371 0.0054511354 0.0056518275 3.78万 -9.5%
2019-07-21 0.0060711383 0.0064323522 0.0060252613 0.0062453099 3.45万 2.87%
2019-07-20 0.0063274529 0.0063274529 0.0059049851 0.0060521323 3.19万 -4.35%
2019-07-19 0.0059066178 0.0063743002 0.0056966535 0.0063274529 3.27万 7.12%
2019-07-18 0.0056031719 0.0060878464 0.0054066721 0.0058879718 3.21万 5.08%
2019-07-17 0.0061631736 0.0062909688 0.0054157288 0.005508243 2.58万 -10.63%
2019-07-16 0.0057756435 0.0063242596 0.0055772632 0.0061631736 3.12万 6.71%
2019-07-15 0.0064159118 0.0064721375 0.0058173286 0.0058948778 3.37万 -8.12%
2019-07-14 0.0065543977 0.0066638763 0.0061876849 0.0064159118 4.13万 -2.11%
2019-07-13 0.0072838019 0.0073627746 0.0064620713 0.0065257315 3.53万 -10.41%
2019-07-12 0.0070347566 0.0074353663 0.0065163639 0.0072838019 4.96万 3.54%
2019-07-11 0.0077779856 0.0079917351 0.0067833672 0.0070347566 4.96万 -9.56%
2019-07-10 0.00889754 0.0090816545 0.0076538775 0.0077779856 7.3万 -12.58%
2019-07-09 0.0087117332 0.0089124101 0.0083255511 0.00889754 4.9万 2.13%
2019-07-08 0.0083496637 0.0087349011 0.0081640552 0.0087117332 4.95万 4.34%
2019-07-07 0.007811286 0.0086111409 0.007811286 0.0083496637 4.75万 6.89%
2019-07-06 0.0080708128 0.0086803724 0.0079266203 0.0083135624 4.71万 3.01%
2019-07-05 0.0074699522 0.0082397879 0.0070501913 0.0081212209 4.51万 8.72%
2019-07-04 0.0082110765 0.0083342641 0.0073688645 0.0074354096 3.94万 -9.45%
2019-07-03 0.007657868 0.0082768226 0.0075923705 0.0082242771 3.97万 7.4%
2019-07-02 0.0075676678 0.0077102445 0.0070601398 0.0076470852 3.78万 1.05%
2019-07-01 0.0071189917 0.0077481549 0.0067968268 0.0075478221 4.03万 6.02%
2019-06-30 0.008386894 0.008526924 0.0071171422 0.0071189917 3.32万 -15.12%
2019-06-29 0.008037182 0.0084109171 0.0074863134 0.0083863399 4.89万 4.34%
2019-06-28 0.0081318685 0.0084648932 0.0077337515 0.0080860685 6.33万 -0.56%
2019-06-27 0.0095808785 0.0097869253 0.0076907308 0.0081413505 5.64万 -15.03%
2019-06-26 0.0104147267 0.0107763965 0.0092459091 0.0095808785 5.96万 -8.01%
2019-06-25 0.009618077 0.0104147267 0.0096161087 0.0104147267 3.98万 8.28%
2019-06-24 0.0096079708 0.0097630514 0.0094183172 0.0096170366 3.41万 0.09%
2019-06-23 0.0095936862 0.0099465861 0.0092869293 0.0096079708 3.15万 0.15%
2019-06-22 0.0093620705 0.010264739 0.0093051534 0.0096430606 4.42万 3%
2019-06-21 0.0087913782 0.0093788001 0.0087913782 0.009372772 3.3万 6.61%
2019-06-20 0.0087496805 0.0089083841 0.0085592043 0.0088295744 3.82万 0.91%
2019-06-19 0.0087910473 0.008863821 0.0086324776 0.0087981798 2.37万 0.08%
2019-06-18 0.008709321 0.0089701986 0.008423702 0.0087804809 4.9万 0.82%
2019-06-17 0.0088107864 0.0090728959 0.0085865653 0.0087450926 3.95万 -0.75%
2019-06-16 0.0090255045 0.0093546963 0.0087007449 0.0088107864 4.88万 -2.38%
2019-06-15 0.009376386 0.0094072099 0.0087666341 0.0090255045 4.91万 -3.74%
2019-06-14 0.0080779636 0.0097507829 0.0079855009 0.009400741 6.76万 16.38%
2019-06-13 0.0082718294 0.0083180425 0.0080610855 0.0080733349 5.7万 -2.4%
2019-06-12 0.0074748532 0.008416559 0.0074100875 0.0082799908 4.36万 10.77%
2019-06-11 0.0074642963 0.0075443954 0.0072591995 0.0074740287 3.28万 0.13%
2019-06-10 0.0070319263 0.0075037086 0.0068929301 0.0074477524 3.44万 5.91%
2019-06-09 0.0074441577 0.0076038812 0.0068880895 0.0070466866 4.69万 -5.34%
2019-06-08 0.0076329142 0.0076870997 0.0073618761 0.0074441577 3.79万 -2.47%
2019-06-07 0.0075091382 0.0077394364 0.0074163642 0.0076275116 4.18万 1.58%
2019-06-06 0.0078928812 0.0080359447 0.0072127601 0.007499027 5.26万 -4.99%
2019-06-05 0.0072172012 0.0080314944 0.0071763159 0.0078729911 9.03万 9.09%
2019-06-04 0.0074684028 0.0075303408 0.006900642 0.0072172012 7.16万 -3.36%
2019-06-03 0.0087695987 0.0088052537 0.0074655479 0.0074963838 8.65万 -14.52%
2019-06-02 0.0092034442 0.0092479286 0.0085189428 0.0087752615 8.59万 -4.65%
2019-06-01 0.0086562769 0.0093228884 0.0086085166 0.0092034442 7.49万 6.32%
2019-05-31 0.008511143 0.0087040187 0.0082489018 0.0086475073 8.42万 1.6%
2019-05-30 0.0090020395 0.0091537053 0.0082495736 0.008511143 8.3万 -5.45%
2019-05-29 0.0092682967 0.0098798881 0.0087044206 0.0090020395 9.06万 -2.87%
2019-05-28 0.0099457527 0.0100844351 0.0092216315 0.0092738554 8.78万 -6.76%
2019-05-27 0.0091999494 0.0108188754 0.0087007727 0.0100052288 10.11万 8.75%
2019-05-26 0.0075281286 0.0092050182 0.0073999408 0.0091854936 9.6万 22.02%
2019-05-25 0.0084721213 0.0086937458 0.0072942142 0.0075281286 7.49万 -11.14%
2019-05-24 0.0076307195 0.0085508867 0.0075387074 0.0084721213 6.07万 11.03%
2019-05-23 0.007470658 0.007657768 0.0071369037 0.0076445215 5.35万 2.33%
2019-05-22 0.0077859529 0.0080231728 0.0073757141 0.0075423317 4.86万 -3.13%
2019-05-21 0.0079206554 0.0081773508 0.0073947923 0.0077859529 4.94万 -1.7%
2019-05-20 0.0085801344 0.0085916927 0.0077676014 0.007910322 4.79万 -7.81%
2019-05-19 0.0082203675 0.0088443109 0.0082203675 0.0086614919 5.69万 5.37%
2019-05-18 0.0090577113 0.0094559748 0.0082243428 0.0084019239 5.3万 -7.24%
2019-05-17 0.0097027354 0.01001724 0.0082669367 0.0090577113 5.13万 -6.65%
2019-05-16 0.0086145883 0.0098547404 0.0082523361 0.0097061625 6.45万 12.67%
2019-05-15 0.009465365 0.0096507239 0.0078589154 0.0086130825 8.38万 -9%
2019-05-14 0.0100881915 0.010495072 0.0090888586 0.0094398574 7万 -6.43%
2019-05-13 0.0092113617 0.0109267322 0.0091836311 0.0100901247 8.04万 9.54%
2019-05-12 0.0103304468 0.0106563231 0.0089055751 0.0092113617 5.49万 -10.83%
2019-05-11 0.0097974302 0.0108383685 0.0096673436 0.0103160237 5.99万 5.29%
2019-05-10 0.0107825307 0.0112178886 0.0095629461 0.0097829236 7.79万 -9.27%
2019-05-09 0.0111906367 0.0113467468 0.0104137759 0.0107249867 8.9万 -4.16%
2019-05-08 0.0110926611 0.0114655572 0.0108702432 0.0112009232 11.57万 0.98%
2019-05-07 0.0106194455 0.0115197698 0.0106194455 0.0111008082 11.05万 4.53%
2019-05-06 0.0110234426 0.0111971007 0.0100725162 0.0106622796 8.47万 -3.28%
2019-05-05 0.0106992743 0.011088818 0.0097529599 0.011021143 7.08万 3.01%
2019-05-04 0.0113054942 0.0114998732 0.0103951212 0.0106979538 5.19万 -5.37%
2019-05-03 0.010685775 0.0115362262 0.01060286 0.0113054942 6.99万 5.8%
2019-05-02 0.0107357381 0.0109256133 0.0104404663 0.010685775 6.83万 -0.47%
2019-05-01 0.0105462385 0.0107914608 0.0104101602 0.0107449543 6.69万 1.88%
2019-04-30 0.0098305825 0.0105932671 0.0097378863 0.0105155143 6.2万 6.97%
2019-04-29 0.0099350192 0.0103412498 0.0093207792 0.0098722141 5.57万 -0.63%
2019-04-28 0.0103788049 0.0106303521 0.0096760627 0.009943943 6.03万 -4.19%
2019-04-27 0.0104502492 0.0105347348 0.0100638848 0.0104073767 5.77万 -0.41%
2019-04-26 0.0100906412 0.0105308203 0.0099153756 0.0104592447 5.29万 3.65%
2019-04-25 0.0102944722 0.0108622256 0.0100161257 0.0100815697 3.06万 -2.07%
2019-04-24 0.0108981773 0.0109269506 0.0102549241 0.0103954407 4.13万 -4.61%
2019-04-23 0.0097413048 0.0112903317 0.0097413048 0.0108981773 3.39万 11.88%
2019-04-22 0.0100996631 0.0102281592 0.0096696087 0.0097968207 2.1万 -3%
2019-04-21 0.0100368469 0.0102309083 0.0097262211 0.0101663152 2.02万 1.29%
2019-04-20 0.0101397712 0.0103694668 0.0098541298 0.0101221276 2.1万 -0.17%
2019-04-19 0.0105116979 0.0105431636 0.0097539342 0.0101397712 2.09万 -3.54%
2019-04-18 0.0102211885 0.0107262222 0.010010951 0.0104347083 2.28万 2.09%
2019-04-17 0.010642821 0.0108179329 0.0101378545 0.0101693537 3.76万 -4.45%
2019-04-16 0.0103194796 0.0107031205 0.0101753553 0.0105679719 3.3万 2.41%
2019-04-15 0.0106649213 0.0108001239 0.0101587077 0.0102912377 3.38万 -3.5%
2019-04-14 0.010749888 0.0109312045 0.0103447134 0.0106649213 3.89万 -0.79%
2019-04-13 0.0108029997 0.0109917157 0.0105439034 0.010749888 3.42万 -0.49%
2019-04-12 0.0110233552 0.0111204815 0.0107293893 0.0108029997 3.82万 -2%
2019-04-11 0.0116945295 0.011765386 0.0106826331 0.0110637496 3.9万 -5.39%
2019-04-10 0.0115711524 0.0120591451 0.0114509677 0.0117316261 4.23万 1.39%
2019-04-09 0.0118489611 0.0118904151 0.0114384545 0.0116595002 4.27万 -1.6%
2019-04-08 0.0118684912 0.01239179 0.011345777 0.0118489611 5.19万 -0.16%
2019-04-07 0.0113273409 0.0119348144 0.0112609722 0.0118805816 4.44万 4.88%
2019-04-06 0.0112446612 0.0117223317 0.011007029 0.0113084973 4.32万 0.57%
2019-04-05 0.0109914064 0.0113105268 0.0109156675 0.0112608467 4.62万 2.45%
2019-04-04 0.0110528122 0.0113806606 0.0105338403 0.010976569 4.93万 -0.69%
2019-04-03 0.0114807988 0.0120765189 0.0107211895 0.0110525943 5.8万 -3.73%
2019-04-02 0.0097713745 0.0115762361 0.0097335359 0.0114649845 5.49万 17.33%
2019-04-01 0.0096532323 0.0099401385 0.0095965255 0.0097688272 3.93万 1.2%
2019-03-31 0.0094109874 0.014474137 0.0093827365 0.0096998125 5.98万 3.07%
2019-03-30 0.0093662351 0.0098329873 0.0091664719 0.0094109874 3.91万 0.48%
2019-03-29 0.0096775144 0.0097250682 0.0091659851 0.0093756227 4.05万 -3.12%
2019-03-28 0.0101777123 0.0102634528 0.0084580229 0.0096775144 7.15万 -4.91%
2019-03-27 0.0097843895 0.0102425178 0.0097363663 0.0101994337 4.4万 4.24%
2019-03-26 0.0098711589 0.0099377178 0.0095943372 0.0098488181 3.96万 -0.23%
2019-03-25 0.010203022 0.010203022 0.0095424458 0.0098855325 5.83万 -3.11%
2019-03-23 0.0098107544 0.010129089 0.0097389456 0.010129089 5.16万 3.24%
2019-03-22 0.0095702362 0.0099243781 0.0095084668 0.0097973212 4.04万 2.37%
2019-03-21 0.0098659153 0.0099937935 0.009359104 0.0095753231 2.7万 -2.95%
2019-03-20 0.0097165923 0.0100801358 0.0094507072 0.0098070335 2.6万 0.93%
2019-03-19 0.0095898395 0.0100825378 0.0094660737 0.0096564761 3.29万 0.69%
2019-03-18 0.0094705842 0.0097585883 0.0093473856 0.0096622598 2.71万 2.02%
2019-03-17 0.0095739586 0.0096451023 0.0090382241 0.0094841939 2.37万 -0.94%
2019-03-16 0.0092075198 0.0097772235 0.0092075198 0.0095674118 2.13万 3.91%
2019-03-15 0.0090563755 0.009319578 0.0088572029 0.0092352028 2.63万 1.97%
2019-03-14 0.0090715028 0.0091879304 0.0089787266 0.0090617757 3.01万 -0.11%
2019-03-13 0.0088825982 0.0091145387 0.0088141085 0.0090817225 3.43万 2.24%
2019-03-12 0.0087029434 0.00997219 0.0085516037 0.0088804615 2.53万 2.04%
2019-03-11 0.0091616832 0.0091868211 0.0085951644 0.0087451304 10.51万 -4.55%
2019-03-10 0.0090908656 0.0092643654 0.008747267 0.0090266178 2.76万 -0.71%
2019-03-09 0.008531445 0.0093263744 0.0085057406 0.0091412139 2.24万 7.15%
2019-03-08 0.0086878188 0.0088230164 0.0084896417 0.0085374326 2.49万 -1.73%
2019-03-07 0.0084291879 0.0087887968 0.0084016895 0.0086601668 2.87万 2.74%
2019-03-06 0.0083656517 0.0086192349 0.0082947033 0.0084126553 3.24万 0.56%
2019-03-05 0.0082220145 0.0085567283 0.0081631231 0.0084494869 3.32万 2.77%
2019-03-04 0.0087168549 0.0087894852 0.00810741 0.0082197025 2.82万 -5.7%
2019-03-03 0.0090062315 0.0092203987 0.0086516941 0.0087260686 2.26万 -3.11%
2019-03-02 0.0088210481 0.0092793981 0.0085831251 0.0090424695 3.85万 2.51%
2019-03-01 0.0081871028 0.0098022895 0.008172207 0.0090235304 4.95万 10.22%
2019-02-28 0.0075448062 0.0083205836 0.0075339233 0.0082693506 4.53万 9.6%
2019-02-27 0.0074729734 0.0079588985 0.0072676398 0.0075638839 4.15万 1.22%
2019-02-26 0.007363142 0.0075007268 0.0072224088 0.0075007268 1.54万 1.87%
2019-02-25 0.0068789307 0.0078720063 0.0068663759 0.007345901 3.53万 6.79%
2019-02-24 0.0074747522 0.0078385139 0.0068345662 0.006867728 3.17万 -8.12%
2019-02-23 0.0073469024 0.0076778322 0.0071542291 0.0075209648 5549.6582 2.37%
2019-02-22 0.0068439554 0.0073978281 0.0067782309 0.0073557384 1.73万 7.48%
2019-02-21 0.0069656583 0.0070287686 0.0067249874 0.0068465955 2.09万 -1.71%
2019-02-20 0.0068961813 0.0070701842 0.006775916 0.006956632 2.15万 0.88%
2019-02-19 0.0071000244 0.0072101139 0.006784324 0.0069015526 2.6万 -2.8%
2019-02-18 0.0067413014 0.0072708741 0.0067304209 0.0071891913 4.37万 6.64%
2019-02-17 0.0065916603 0.0068180462 0.0065511764 0.0067612391 4.05万 2.57%
2019-02-16 0.0065251091 0.0066582995 0.0065031984 0.0065930084 2.64万 1.04%
2019-02-15 0.0065097416 0.0065920543 0.0063946547 0.0065111635 1.62万 0.02%
2019-02-14 0.0064884955 0.0065611981 0.0063844175 0.0065053502 1.84万 0.26%
2019-02-13 0.0061600846 0.0065208692 0.0061326185 0.0065072853 4.97万 5.64%
2019-02-12 0.0062937349 0.0064036956 0.0060840421 0.0061352269 4.83万 -2.52%
2019-02-11 0.0064094272 0.0064135169 0.0061652872 0.0063133397 4.29万 -1.5%
2019-02-10 0.0064199384 0.0064403989 0.0060427669 0.0063761889 4万 -0.68%
2019-02-09 0.0064622106 0.0065246666 0.0063363027 0.0064049877 3.61万 -0.89%
2019-02-08 0.0056193034 0.0065357227 0.0055978967 0.0065139883 4.55万 15.92%
2019-02-07 0.005657885 0.0057550863 0.0056094876 0.0056131068 2.36万 -0.79%
2019-02-06 0.0057870302 0.0057870302 0.0056007715 0.0056525086 4.33万 -2.32%
2019-02-05 0.0057666759 0.0058800163 0.0056566109 0.0057599293 3.18万 -0.12%
2019-02-04 0.0059224578 0.006077721 0.0057617814 0.0057896942 3.85万 -2.24%
2019-02-03 0.0063074296 0.0063411115 0.0058608139 0.0058614091 4万 -7.07%
2019-02-02 0.0061927948 0.0063339061 0.0061097012 0.00625469 4.56万 1%
2019-02-01 0.0058644476 0.0064054479 0.0057868698 0.0061951642 5.27万 5.64%
2019-01-31 0.0057750905 0.0059782519 0.0057196609 0.0058543841 3.2万 1.37%
2019-01-30 0.0056791547 0.0058452741 0.0054737426 0.0057848861 4.71万 1.86%
2019-01-29 0.0057796077 0.0057972679 0.0056404715 0.0056768979 3.04万 -1.78%
2019-01-28 0.0059224861 0.0060989624 0.0055510386 0.0057199962 3.71万 -3.42%
2019-01-27 0.005830167 0.0061412451 0.0057903749 0.005932416 2.68万 1.75%
2019-01-26 0.0057731304 0.0061617264 0.005765892 0.0058482663 2.29万 1.3%
2019-01-25 0.0056899384 0.0058746109 0.0056212419 0.0058179033 1.42万 2.25%
2019-01-24 0.005640604 0.0057381526 0.0056074804 0.0056801279 6253.0032 0.7%
2019-01-23 0.0057504475 0.0057513445 0.0056051855 0.005637648 4648.1003 -1.96%
2019-01-22 0.0054315846 0.0058435258 0.005311461 0.0057538041 1.32万 5.93%
2019-01-21 0.0053582698 0.005502215 0.0052632148 0.0054332299 1.2万 1.4%
2019-01-20 0.005730678 0.0057593814 0.0053469866 0.0053650855 1.35万 -6.38%
2019-01-19 0.005652453 0.0058900182 0.0055706716 0.0057481757 1.43万 1.69%
2019-01-18 0.0059334024 0.0059621403 0.005561762 0.0056329561 1.86万 -5.06%
2019-01-17 0.0059676226 0.0060084862 0.0057542161 0.0059322524 3.37万 -0.59%
2019-01-16 0.0059177677 0.0061389894 0.0058780717 0.0059797856 4.83万 1.05%
2019-01-15 0.006416728 0.006532513 0.0059236927 0.0059484934 5.83万 -7.3%
2019-01-14 0.0054721986 0.0065190127 0.0054537117 0.0064335875 2.94万 17.57%
2019-01-13 0.0061911633 0.0062565121 0.0053302107 0.0054744313 1.81万 -11.58%
2019-01-12 0.0062561416 0.0063541911 0.0058047352 0.0061757095 1.83万 -1.29%
2019-01-11 0.0060563599 0.0064946718 0.0059846807 0.0062466394 2.31万 3.14%
2019-01-10 0.0065743391 0.0067300266 0.0060226657 0.0060778928 2.88万 -7.55%
2019-01-09 0.0065046481 0.0066485263 0.0062174323 0.0065497175 3.24万 0.69%
2019-01-08 0.0063350919 0.0067155279 0.0063044137 0.0065165774 3.86万 2.86%
2019-01-07 0.0062071113 0.0067384429 0.0061388689 0.0063239555 4.94万 1.88%
2019-01-06 0.005732582 0.0065307659 0.0055812064 0.0061999208 4.48万 8.15%
2019-01-05 0.0056487029 0.0061144997 0.0056487029 0.00573682 3.55万 1.56%
2019-01-04 0.0056876889 0.0058216275 0.0055685692 0.0056702116 4.07万 -0.31%
2019-01-03 0.0061133112 0.0061401647 0.0056419805 0.0057350837 4.39万 -6.19%
2019-01-02 0.0059839633 0.0062084063 0.0057993834 0.0061545449 3.01万 2.85%
2019-01-01 0.0061161454 0.0062121894 0.0058034077 0.0059722993 2.66万 -2.35%

回顶部