adco币今日最新价格 实时

$ 0.689758 涨幅：-4.15%
更新时间：2024-07-05 04:50:06

24H最高/最低价格

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

2020年最高价格/最低价格

H：¥2.48 / $0.34 (2020-12-26)
L：¥0.06 / $0.01 (2020-01-01)

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
2020-12-30 0.2755 0.3296 0.2539 0.3055 452.76万 10.89%
2020-12-29 0.2916 0.3042 0.2384 0.2771 573.71万 -4.97%
2020-12-28 0.3243 0.3282 0.2462 0.2919 694.3万 -9.99%
2020-12-27 0.3261 0.3407 0.3087 0.325 390.06万 -0.34%
2020-12-26 0.2852 0.3418 0.2774 0.3261 484.97万 14.34%
2020-12-25 0.2818 0.3013 0.2516 0.2852 922.65万 1.21%
2020-12-24 0.2583 0.2893 0.2525 0.2818 523.41万 9.1%
2020-12-23 0.2369 0.2595 0.219 0.2584 284.3万 9.08%
2020-12-22 0.2752 0.2755 0.1774 0.2368 877.51万 -13.95%
2020-12-21 0.2043 0.2871 0.1992 0.2733 988.09万 33.77%
2020-12-20 0.1727 0.2044 0.1681 0.2044 348.72万 18.36%
2020-12-19 0.1765 0.182 0.1665 0.1727 194.43万 -2.15%
2020-12-18 0.1611 0.1928 0.1548 0.1765 394.69万 9.56%
2020-12-17 0.1379 0.1704 0.135 0.1599 382.96万 15.95%
2020-12-16 0.1183 0.143 0.1168 0.1378 254.04万 16.48%
2020-12-15 0.1167 0.1189 0.113 0.1182 74.48万 1.29%
2020-12-14 0.1152 0.1191 0.1123 0.1168 46.29万 1.39%
2020-12-13 0.1134 0.1154 0.1115 0.1152 52.37万 1.59%
2020-12-12 0.1143 0.1189 0.1113 0.1132 41.73万 -0.96%
2020-12-11 0.114 0.1229 0.1132 0.1143 81.01万 0.26%
2020-12-10 0.1178 0.1213 0.1102 0.1136 130.27万 -3.57%
2020-12-09 0.1169 0.1204 0.1124 0.1178 73.53万 0.77%
2020-12-08 0.1155 0.1214 0.1121 0.1169 68.42万 1.21%
2020-12-07 0.1158 0.1198 0.1126 0.1146 54.18万 -1.04%
2020-12-06 0.1109 0.1198 0.1094 0.1158 74.29万 4.42%
2020-12-05 0.1087 0.1164 0.1071 0.1109 69.61万 2.02%
2020-12-04 0.1053 0.1111 0.1041 0.1087 32.6万 3.23%
2020-12-03 0.1062 0.1079 0.1001 0.1053 50.99万 -0.85%
2020-12-02 0.1084 0.1102 0.098994 0.1062 103.97万 -2.03%
2020-12-01 0.102 0.1131 0.099151 0.1085 74.36万 6.37%
2020-11-30 0.094873 0.1066 0.094873 0.102 57.47万 7.51%
2020-11-29 0.092001 0.098867 0.092001 0.094926 28.64万 3.18%
2020-11-28 0.095521 0.1004 0.089495 0.092001 54.96万 -3.69%
2020-11-27 0.1061 0.1088 0.086914 0.095521 139.63万 -9.97%
2020-11-26 0.1071 0.1088 0.1012 0.106 105.89万 -1.03%
2020-11-25 0.1092 0.113 0.1057 0.1071 86.91万 -1.92%
2020-11-24 0.1114 0.12 0.1089 0.1092 76.41万 -1.97%
2020-11-23 0.1195 0.1201 0.1032 0.1115 98.77万 -6.69%
2020-11-22 0.1211 0.122 0.1178 0.1198 66.21万 -1.07%
2020-11-21 0.1171 0.1231 0.1153 0.1211 90.1万 3.42%
2020-11-20 0.1113 0.1187 0.1079 0.1171 87.75万 5.21%
2020-11-19 0.1151 0.1157 0.1062 0.1108 89.19万 -3.74%
2020-11-18 0.1009 0.1173 0.1005 0.1149 111.19万 13.88%
2020-11-17 0.099207 0.1029 0.095315 0.1009 37.86万 1.71%
2020-11-16 0.098934 0.1006 0.096792 0.099211 41.67万 0.28%
2020-11-15 0.099622 0.1039 0.096339 0.098932 61.62万 -0.69%
2020-11-14 0.093459 0.1022 0.092353 0.099622 77万 6.59%
2020-11-13 0.093631 0.095934 0.087004 0.093357 77.7万 -0.29%
2020-11-12 0.0933201894 0.0985960907 0.0906422005 0.0931731693 99.96万 -0.16%
2020-11-11 0.082377186 0.0991878761 0.0816220629 0.0932882585 117.46万 13.25%
2020-11-10 0.0799954314 0.0899783916 0.0795481946 0.0826041778 46.8万 3.26%
2020-11-09 0.0833894912 0.0851972305 0.0747862664 0.0796811087 77.18万 -4.45%
2020-11-08 0.0805472703 0.0908887826 0.0792008014 0.0829636393 89.82万 3%
2020-11-07 0.0707923937 0.0987206836 0.0707923937 0.0802595664 115.81万 13.37%
2020-11-06 0.070330389 0.071770019 0.067467477 0.0708397669 31.09万 0.72%
2020-11-05 0.0660670987 0.0713170726 0.0652117322 0.0712152437 48.08万 7.79%
2020-11-04 0.0636797382 0.0668794503 0.0624053038 0.0652203662 27.85万 2.42%
2020-11-03 0.0645015812 0.0657836027 0.0621569917 0.0641637823 18.86万 -0.52%
2020-11-02 0.065098719 0.0656241988 0.0624061591 0.0645296885 14.43万 -0.87%
2020-11-01 0.0635461058 0.067061605 0.0627339959 0.064743056 22.13万 1.88%
2020-10-31 0.0661806112 0.0680262441 0.062270761 0.0635239787 21.35万 -4.01%
2020-10-30 0.0647029828 0.0665951362 0.0634052619 0.0660966558 28.48万 2.15%
2020-10-29 0.0671222121 0.069390991 0.0638512789 0.0654698615 41.27万 -2.46%
2020-10-28 0.0674879412 0.0698921665 0.0656871658 0.0675188851 32.84万 0.05%
2020-10-27 0.0699549726 0.0703339438 0.0671588276 0.0674425861 33.62万 -3.59%
2020-10-26 0.0720208152 0.0843808614 0.0694665275 0.0696570444 32.52万 -3.28%
2020-10-25 0.0715714352 0.0740344942 0.0698363041 0.071979721 24.01万 0.57%
2020-10-24 0.0702691645 0.0728199138 0.0688177641 0.0718926398 32.5万 2.31%
2020-10-23 0.0708386116 0.07258799 0.0694135821 0.0706055963 36.95万 -0.33%
2020-10-22 0.0682127197 0.0712236742 0.0682127197 0.0699634017 38.84万 2.57%
2020-10-21 0.0744570906 0.0744683009 0.0680948297 0.0685236037 29.46万 -7.97%
2020-10-20 0.0708012188 0.0743896204 0.0702480912 0.0741981542 31.33万 4.8%
2020-10-19 0.0718323081 0.072488602 0.0692535624 0.0700739415 7.56万 -2.45%
2020-10-18 0.0723301858 0.0727831887 0.0697370116 0.0720904578 22.45万 -0.33%
2020-10-17 0.0739922823 0.0750167297 0.0709245915 0.0721661584 30.58万 -2.47%
2020-10-16 0.0764909269 0.0777203637 0.0739498188 0.0745270168 29.98万 -2.57%
2020-10-15 0.0764912264 0.078825957 0.0760616915 0.0770918175 30.18万 0.79%
2020-10-14 0.0792434688 0.0806629485 0.076409553 0.0766845164 17.66万 -3.23%
2020-10-13 0.0771739961 0.0813366479 0.076329214 0.0801186089 23.62万 3.82%
2020-10-12 0.0800600542 0.0813942913 0.0771412697 0.077790199 10.71万 -2.84%
2020-10-11 0.0784080493 0.0884754228 0.0766492696 0.0799606966 25.16万 1.98%
2020-10-10 0.0759962061 0.0798181351 0.0743991892 0.0785205731 31.45万 3.32%
2020-10-09 0.0667725067 0.0784690303 0.066508296 0.0757489746 52.94万 13.44%
2020-10-08 0.0703856856 0.0715515985 0.0651604155 0.0668503439 40.28万 -5.02%
2020-10-07 0.0722621141 0.0731795418 0.0683691184 0.0701798453 38.32万 -2.88%
2020-10-06 0.0731121644 0.0741227665 0.0719126072 0.0725790168 23.86万 -0.73%
2020-10-05 0.0727025208 0.0745162552 0.0722528185 0.072786515 21.93万 0.12%
2020-10-04 0.0732996043 0.0764488797 0.0725281863 0.0725739024 25.17万 -0.99%
2020-10-03 0.077784427 0.0784252109 0.0707531706 0.0734524595 44.35万 -5.57%
2020-10-02 0.0780775219 0.0801013457 0.0770797954 0.078487296 30.77万 0.52%
2020-10-01 0.0751413564 0.0798883963 0.0745767932 0.0777854597 28.06万 3.52%
2020-09-30 0.0773187319 0.0773187319 0.0743737596 0.0754750965 23.37万 -2.38%
2020-09-29 0.07422085 0.0784559163 0.0737046189 0.0774791374 29.99万 4.39%
2020-09-28 0.0792705761 0.0807404715 0.0733444832 0.074277092 22.79万 -6.3%
2020-09-27 0.0760409408 0.0822773366 0.0755662804 0.0795355898 46.65万 4.6%
2020-09-26 0.076299512 0.078915823 0.0743140336 0.0757347107 41.97万 -0.74%
2020-09-25 0.0748826686 0.0767997324 0.0691365666 0.0751652375 37.35万 0.38%
2020-09-24 0.0701899542 0.0836634612 0.0680310049 0.0748409076 68.19万 6.63%
2020-09-23 0.0648031756 0.0701219224 0.0644601096 0.0699078451 41.18万 7.88%
2020-09-22 0.0738365841 0.0745868603 0.061107196 0.0645585198 104.96万 -12.57%
2020-09-21 0.078150735 0.079967035 0.0719069769 0.073701797 49.12万 -5.69%
2020-09-20 0.0843931246 0.0845472071 0.0776843066 0.0783104879 33.13万 -7.21%
2020-09-19 0.0835449628 0.0863724623 0.0806519956 0.0843980587 28.17万 1.02%
2020-09-18 0.0848868027 0.086481499 0.0829972832 0.083546538 34.82万 -1.58%
2020-09-17 0.0819117481 0.0851049524 0.0803235218 0.0837268167 42.45万 2.22%
2020-09-16 0.0855646294 0.0866258933 0.0801072006 0.0817146494 41.94万 -4.5%
2020-09-15 0.0803070998 0.0864331654 0.0782962928 0.0854691312 53.03万 6.43%
2020-09-14 0.0861307137 0.088506478 0.0801111917 0.0803137376 76.08万 -6.75%
2020-09-13 0.0898089355 0.0909998411 0.0853297989 0.0862755938 37.38万 -3.93%
2020-09-12 0.0935607864 0.0937991115 0.0892486993 0.0898147991 32.42万 -4%
2020-09-11 0.0891851095 0.0950872596 0.0888418283 0.0937820394 51.02万 5.15%
2020-09-10 0.0859717905 0.0899395493 0.0837890243 0.0888543545 53.5万 3.35%
2020-09-09 0.0855983064 0.0895834725 0.082182166 0.0860558133 50.92万 0.53%
2020-09-08 0.0880463845 0.0943715506 0.0820560601 0.0856464816 73.16万 -2.73%
2020-09-07 0.0889115246 0.0898477404 0.082334299 0.0880298245 56.4万 -0.99%
2020-09-06 0.0965610447 0.0987987753 0.0842766466 0.0892535387 57.49万 -7.57%
2020-09-05 0.0955701524 0.10315103 0.0901861518 0.0977676751 104.47万 2.3%
2020-09-04 0.1043105872 0.1052061511 0.0958388159 0.0958659789 74.87万 -8.1%
2020-09-03 0.1150519 0.1150519 0.1011091182 0.1043302086 95.75万 -9.32%
2020-09-02 0.11577804 0.11667764 0.11030996 0.11570693 106.13万 -0.06%
2020-09-01 0.11821078 0.11994588 0.11500788 0.11512273 88.2万 -2.61%
2020-08-31 0.1171959 0.11996092 0.11543168 0.11821044 54.7万 0.87%
2020-08-30 0.11899185 0.11980075 0.11588178 0.11664734 63.62万 -1.97%
2020-08-29 0.1157618 0.11946142 0.1127498 0.11838699 63.57万 2.27%
2020-08-28 0.12045781 0.12045781 0.11487693 0.11508317 57.73万 -4.46%
2020-08-27 0.11874805 0.12135674 0.11013959 0.1201716 152.41万 1.2%
2020-08-26 0.12361192 0.12555324 0.1185176 0.11876349 72.15万 -3.92%
2020-08-25 0.11725993 0.12677702 0.11667752 0.12364332 128.4万 5.44%
2020-08-24 0.11660074 0.11845409 0.11392805 0.1175968 59.04万 0.85%
2020-08-23 0.11694859 0.11876138 0.11455302 0.11655851 75.84万 -0.33%
2020-08-22 0.11359026 0.12126761 0.11110159 0.11742024 99.33万 3.37%
2020-08-21 0.10910889 0.11389408 0.1060402 0.11341996 70.37万 3.95%
2020-08-20 0.110805 0.11382029 0.10382854 0.10786721 73.44万 -2.65%
2020-08-19 0.11589747 0.11712517 0.10954859 0.11093477 97.99万 -4.28%
2020-08-18 0.1155779 0.11664356 0.11236781 0.11498703 62.27万 -0.51%
2020-08-17 0.11523056 0.11693865 0.10969235 0.11569357 73.98万 0.4%
2020-08-16 0.11593168 0.11992251 0.1150576 0.11525074 56.2万 -0.59%
2020-08-15 0.1195108357 0.1195108357 0.1140407102 0.11582843 72.88万 -3.08%
2020-08-14 0.12136548 0.12223493 0.1173105014 0.1191253691 68.76万 -1.85%
2020-08-13 0.12336517 0.12512496 0.11434232 0.12066318 130.61万 -2.19%
2020-08-12 0.12971092 0.1369211 0.12328449 0.12328449 121.25万 -4.95%
2020-08-11 0.11119395 0.1504252 0.11070501 0.12874394 253.92万 15.78%
2020-08-10 0.1088270804 0.1125347978 0.10723551 0.11075215 70.41万 1.77%
2020-08-09 0.1097897415 0.1123481676 0.107525654 0.1084967404 57.33万 -1.18%
2020-08-08 0.10832933 0.11124549 0.1073621948 0.109702752 79.38万 1.27%
2020-08-07 0.10975953 0.11231248 0.10728339 0.108350272 67.26万 -1.28%
2020-08-06 0.11041596 0.111465 0.10651034 0.11019761 64.67万 -0.2%
2020-08-05 0.11031422 0.11168543 0.10626772 0.11009233 98.62万 -0.2%
2020-08-04 0.10383274 0.11127101 0.1010625725 0.10946449 83.41万 5.42%
2020-08-03 0.1124032 0.11283674 0.10102303 0.10429069 94.49万 -7.22%
2020-08-02 0.1112755 0.11526812 0.10775139 0.11230518 66.72万 0.93%
2020-08-01 0.10637074 0.11219839 0.10482855 0.11096291 69.97万 4.32%
2020-07-31 0.11395724 0.11505091 0.10620086 0.10620086 66.54万 -6.81%
2020-07-30 0.1060898797 0.11456914 0.104569401 0.11353195 82.27万 7.01%
2020-07-29 0.1073797 0.11073658 0.102474886 0.1079739279 97.14万 0.55%
2020-07-28 0.10750224 0.11203896 0.10456659 0.10693038 131.14万 -0.53%
2020-07-27 0.1101207 0.12079334 0.10743918 0.10743918 127.58万 -2.44%
2020-07-26 0.10831354 0.1103325 0.0981613629 0.10942416 145.73万 1.03%
2020-07-25 0.11186251 0.11541217 0.106847985 0.10962564 109.45万 -2%
2020-07-24 0.11835419 0.12113061 0.11108138 0.11108138 117.54万 -6.14%
2020-07-23 0.11510549 0.12144452 0.11426839 0.11805633 94.92万 2.56%
2020-07-22 0.12289956 0.12714896 0.10726866 0.1151436 179.84万 -6.31%
2020-07-21 0.12657996 0.12818013 0.11988386 0.12310854 122.03万 -2.74%
2020-07-20 0.12635329 0.12871067 0.12445072 0.12580787 99.86万 -0.43%
2020-07-19 0.12799873 0.12874662 0.12016394 0.12595334 119.15万 -1.6%
2020-07-18 0.12352415 0.13270263 0.11964215 0.12742845 155.6万 3.16%
2020-07-17 0.12699591 0.13295805 0.11506589 0.12358961 249.03万 -2.68%
2020-07-16 0.10877538 0.12962505 0.10730478 0.1260808 263.27万 15.91%
2020-07-15 0.105584558 0.10986816 0.0998680641 0.10772981 141.01万 2.03%
2020-07-14 0.1009892551 0.10996964 0.0969428621 0.1051152946 167.71万 4.09%
2020-07-13 0.0903177202 0.101186638 0.0902191607 0.1000496321 112.07万 10.78%
2020-07-12 0.0884497662 0.0910737058 0.0857560042 0.0899125371 63.85万 1.65%
2020-07-11 0.0889469699 0.0931431753 0.085657736 0.0878732699 81.86万 -1.21%
2020-07-10 0.0894073571 0.0957179107 0.0860648812 0.089200622 109.16万 -0.23%
2020-07-09 0.092283158 0.094599068 0.0865472176 0.0894079081 93.95万 -3.12%
2020-07-08 0.0941815971 0.1006585492 0.0917569008 0.0920692409 89.11万 -2.24%
2020-07-07 0.0898372285 0.0988681515 0.0875528759 0.0939878599 104.4万 4.62%
2020-07-06 0.0906463535 0.0970643761 0.0838872651 0.0895253274 118万 -1.24%
2020-07-05 0.1006600466 0.10356368 0.0849444532 0.0906816208 229.34万 -9.91%
2020-07-04 0.0994271445 0.10799346 0.095998953 0.1003640648 95.25万 0.94%
2020-07-03 0.11401572 0.11456754 0.1003015948 0.10106299 123.87万 -11.36%
2020-07-02 0.11214032 0.11845193 0.10835102 0.11395235 116.78万 1.62%
2020-07-01 0.11355485 0.11904828 0.10219626 0.11212114 144.79万 -1.26%
2020-06-30 0.0805514473 0.12917757 0.0805514473 0.11327386 345.83万 40.62%
2020-06-29 0.11244637 0.11271048 0.0750262132 0.0811902439 243.03万 -27.8%
2020-06-28 0.1123914599 0.1249016 0.10491696 0.11196341 161.88万 -0.38%
2020-06-27 0.13269507 0.13273097 0.1041399817 0.1122526799 189.22万 -15.41%
2020-06-26 0.13610441 0.14121186 0.12210557 0.13289614 163.52万 -2.36%
2020-06-25 0.14349442 0.14876824 0.13491105 0.13730583 168.01万 -4.31%
2020-06-24 0.14505564 0.15015901 0.14096838 0.1432551 173.81万 -1.24%
2020-06-23 0.124114 0.15050515 0.12234572 0.14414329 221.45万 16.14%
2020-06-22 0.12979977 0.13142112 0.115695 0.12409383 142.25万 -4.4%
2020-06-21 0.13511167 0.14511089 0.12497217 0.12998827 159.42万 -3.79%
2020-06-20 0.14003307 0.15028086 0.11282646 0.13438239 436.6万 -4.04%
2020-06-19 0.16036332 0.17223286 0.13619656 0.13619656 353.98万 -15.07%
2020-06-18 0.11732583 0.1683434 0.115544436 0.16228503 536.6万 38.32%
2020-06-17 0.0964786881 0.11766297 0.0964786881 0.11715591 211.33万 21.43%
2020-06-16 0.0910935644 0.1013823168 0.0845591033 0.0968592076 159.7万 6.33%
2020-06-15 0.0829374068 0.092780028 0.0811730495 0.0908400043 104.83万 9.53%
2020-06-14 0.0811452401 0.085617252 0.0789078288 0.0827338838 62.19万 1.96%
2020-06-13 0.0835775333 0.0858056327 0.0753999498 0.0809486565 88.93万 -3.15%
2020-06-12 0.0907078413 0.0916948019 0.07367867 0.0847885427 166.01万 -6.53%
2020-06-11 0.0820143638 0.1013320539 0.0769669152 0.0911280723 220.58万 11.11%
2020-06-10 0.0660406928 0.124852326 0.0633542185 0.0822082444 248.35万 24.48%
2020-06-09 0.0505447237 0.0688965255 0.0497113297 0.0660826117 111.88万 30.74%
2020-06-08 0.051286217 0.0528124966 0.0447700314 0.05095464 50.45万 -0.65%
2020-06-07 0.0526747476 0.0557728292 0.0470813832 0.0511102649 78.69万 -2.97%
2020-06-06 0.0406071944 0.0552624428 0.0372819636 0.0523133585 128.3万 28.83%
2020-06-05 0.0317969962 0.0414077436 0.0313600163 0.0403934218 58.95万 27.04%
2020-06-04 0.0308270647 0.0326157046 0.0298825135 0.0316833903 18.78万 2.78%
2020-06-03 0.0299492932 0.0327456008 0.029526533 0.030508615 20.14万 1.87%
2020-06-02 0.0300576918 0.0309349859 0.0293093252 0.0299197681 11.74万 -0.46%
2020-06-01 0.0299679283 0.0305987032 0.029615928 0.0298978733 9.24万 -0.23%
2020-05-31 0.0301094872 0.0308879332 0.029650191 0.0300341759 9.88万 -0.25%
2020-05-30 0.0297608334 0.0307420697 0.0291449174 0.0302095225 11.52万 1.51%
2020-05-29 0.0294381632 0.030485398 0.0287892285 0.0296809417 11.61万 0.82%
2020-05-28 0.0282592542 0.0297011792 0.0279878331 0.0293462886 9.65万 3.85%
2020-05-27 0.0282457089 0.0287225395 0.0277899591 0.0280283276 8.41万 -0.77%
2020-05-26 0.0290232937 0.0292265151 0.0276369252 0.0283180116 11.56万 -2.43%
2020-05-25 0.0296727424 0.0302373277 0.0290332086 0.0291622602 12.68万 -1.72%
2020-05-24 0.029312905 0.0301131906 0.028334495 0.0297423793 14.42万 1.47%
2020-05-23 0.0274280772 0.0297758908 0.0269695912 0.029327809 13.39万 6.93%
2020-05-22 0.0288033224 0.0297819352 0.0270913182 0.0272398244 12.42万 -5.43%
2020-05-21 0.0287091613 0.0300095654 0.0275023479 0.0289846728 12.08万 0.96%
2020-05-20 0.0287931891 0.0294570255 0.0281262439 0.0287164014 17.03万 -0.27%
2020-05-19 0.0284748733 0.0301213929 0.0279157823 0.0287841966 16.41万 1.09%
2020-05-18 0.027681166 0.0288202444 0.0271535759 0.0286501748 11.39万 3.5%
2020-05-17 0.0280537808 0.0291241392 0.0270538198 0.027708398 14.17万 -1.23%
2020-05-16 0.0297085395 0.0305162294 0.0265111278 0.0283692921 30.29万 -4.51%
2020-05-15 0.0283394227 0.0303580603 0.0271687275 0.0296986073 26.06万 4.8%
2020-05-14 0.0247291619 0.0296705888 0.023775794 0.0281334299 32.95万 13.77%
2020-05-13 0.0225808365 0.0287019466 0.0198403961 0.0246982842 63.25万 9.38%
2020-05-12 0.0206935737 0.0233585282 0.0197480458 0.0227099197 14.76万 9.74%
2020-05-11 0.0230229222 0.0235794403 0.019833059 0.0205794219 12.39万 -10.61%
2020-05-10 0.022767824 0.0271927141 0.0224033599 0.0228265136 16.11万 0.26%
2020-05-09 0.0218335472 0.023254844 0.0211134379 0.0225630394 13.49万 3.34%
2020-05-08 0.0202172207 0.0219212107 0.0187578849 0.0219212107 12.76万 8.43%
2020-05-07 0.0180594877 0.0210535006 0.0179513452 0.0200894853 12.3万 11.24%
2020-05-06 0.0178087009 0.0185294033 0.0171738984 0.018139264 10.64万 1.86%
2020-05-05 0.0164107052 0.0184681861 0.0152775346 0.0177406103 8.43万 8.1%
2020-05-04 0.0160791713 0.0165804699 0.0156819367 0.0162597093 4.42万 1.12%
2020-05-03 0.0171632584 0.0175291914 0.0150184584 0.0160393555 12.18万 -6.55%
2020-05-02 0.0171659073 0.0185674375 0.0151332974 0.017223843 19.4万 0.34%
2020-05-01 0.0184106529 0.0192683641 0.0153342683 0.0174021393 23.72万 -5.48%
2020-04-30 0.0181262016 0.0192720198 0.0172195751 0.0184380434 10.96万 1.72%
2020-04-29 0.018960356 0.0191243681 0.0171830476 0.0182400166 9.14万 -3.8%
2020-04-28 0.0191734288 0.0198084961 0.018619823 0.018765201 9.15万 -2.13%
2020-04-27 0.0190894291 0.0199119962 0.0182797947 0.0192039932 9.07万 0.6%
2020-04-26 0.0203706308 0.0212612821 0.018761981 0.0189854995 13.63万 -6.8%
2020-04-25 0.0208904647 0.021250103 0.0198949084 0.0202689716 10.77万 -2.98%
2020-04-24 0.0205362018 0.0211628705 0.0196865312 0.0207517537 13.68万 1.05%
2020-04-23 0.0201053818 0.0201053818 0.01916486 0.0199074877 10.06万 -0.98%
2020-04-22 0.021841431 0.0218889784 0.019460136 0.0200718993 12.71万 -8.1%
2020-04-21 0.0228406221 0.0233161972 0.0213012655 0.0217932868 13.32万 -4.59%
2020-04-20 0.023006168 0.0243427782 0.0228089911 0.0228438406 8.09万 -0.71%
2020-04-19 0.0225776987 0.0235299468 0.0215493891 0.0233064368 9.18万 3.23%
2020-04-18 0.0228974979 0.0236811301 0.021796635 0.0226643222 11.12万 -1.02%
2020-04-17 0.023165217 0.023876571 0.0217742421 0.0230628085 10.78万 -0.44%
2020-04-16 0.0232940316 0.0239847919 0.0222554696 0.0232258482 9.04万 -0.29%
2020-04-15 0.0216197355 0.0234513645 0.0214563654 0.0232416999 12.96万 7.5%
2020-04-14 0.0236495063 0.0240333531 0.0212747677 0.0218910537 7.72万 -7.44%
2020-04-13 0.0230549975 0.0236592999 0.0226521361 0.0234789536 6.33万 1.84%
2020-04-12 0.0232863868 0.0241131047 0.0230106793 0.0231255183 6.54万 -0.69%
2020-04-11 0.0252604033 0.0261982379 0.0230863742 0.0233062081 7.9万 -7.74%
2020-04-10 0.026342665 0.0269218637 0.0253096525 0.0256362275 15.4万 -2.68%
2020-04-09 0.0246562483 0.026879449 0.0242647034 0.0262390703 14.69万 6.42%
2020-04-08 0.0255347511 0.0264076278 0.0239792818 0.02477595 15.57万 -2.97%
2020-04-07 0.0243540055 0.0259703611 0.0240893871 0.0255106638 9.93万 4.75%
2020-04-06 0.0243553486 0.0249396044 0.0237746086 0.0243153458 9万 -0.16%
2020-04-05 0.0248096024 0.0250143359 0.0231500012 0.0243118675 8.2万 -2.01%
2020-04-04 0.0255225808 0.0264715223 0.0235038567 0.0248498928 11.91万 -2.64%
2020-04-03 0.0219013894 0.0259263654 0.0212802337 0.0256860392 11.48万 17.28%
2020-04-02 0.0214332057 0.0232857537 0.0212974953 0.0220684592 9.92万 2.96%
2020-04-01 0.0210559088 0.0219930425 0.0204561849 0.0215624288 7.48万 2.41%
2020-03-31 0.0193982948 0.0217667078 0.0186092966 0.0211611335 8.36万 9.09%
2020-03-30 0.0197844928 0.020628699 0.0192669819 0.0193174269 4.8万 -2.36%
2020-03-29 0.0206879288 0.0212206303 0.0197343159 0.0197350849 6.53万 -4.61%
2020-03-28 0.0207660874 0.0224147259 0.0204072242 0.0207955023 6.73万 0.14%
2020-03-27 0.0205241822 0.0213669113 0.0202461687 0.0207571845 4.56万 1.14%
2020-03-26 0.0206992812 0.0223483834 0.0204125894 0.0204348391 8.08万 -1.28%
2020-03-25 0.0183607813 0.0209680097 0.0183607813 0.0209680097 7.7万 14.2%
2020-03-24 0.0192296914 0.0196592184 0.0178701296 0.0196592184 13.41万 2.23%
2020-03-23 0.0196438264 0.0215741114 0.0185553284 0.0191294374 8.73万 -2.62%
2020-03-22 0.0229294702 0.0229609854 0.0174429335 0.01960803 14.69万 -14.49%
2020-03-21 0.0195015435 0.0245313213 0.0195015435 0.0229585687 14.06万 17.73%
2020-03-20 0.0173910539 0.0195629545 0.0167496761 0.019494118 7.19万 12.09%
2020-03-19 0.0174244334 0.0177161178 0.0152726299 0.0172891986 8.06万 -0.78%
2020-03-18 0.0147843731 0.0199760587 0.0142257189 0.0173784346 14.5万 17.55%
2020-03-17 0.0151906568 0.0162455853 0.0130876102 0.014836148 5.3万 -2.33%
2020-03-16 0.0158317959 0.0167048664 0.0138713992 0.0151353109 8.64万 -4.4%
2020-03-15 0.0169854018 0.0187809446 0.015427055 0.0158532548 9.16万 -6.67%
2020-03-14 0.0145877026 0.0196737998 0.0112579403 0.0173303425 14.69万 18.8%
2020-03-13 0.0202131019 0.0205954299 0.01278162 0.0142859062 5.71万 -29.32%
2020-03-12 0.0210709234 0.0216061951 0.0197671513 0.020146964 8.79万 -4.38%
2020-03-11 0.0204743918 0.0221136709 0.0203859287 0.021130222 5.07万 3.2%
2020-03-10 0.0228947828 0.0229700154 0.020313368 0.0205330249 6.63万 -10.32%
2020-03-09 0.0244709766 0.0247683773 0.0226817604 0.0229338774 7.44万 -6.28%
2020-03-08 0.0232713673 0.0245100777 0.0232713673 0.0245036132 7.26万 5.3%
2020-03-07 0.0233555786 0.023576054 0.0222963505 0.0233469182 5.97万 -0.04%
2020-03-06 0.0219426079 0.0235628247 0.0216531482 0.0233966484 6.04万 6.63%
2020-03-05 0.0228679194 0.0234896565 0.0211303966 0.0218875668 6.38万 -4.29%
2020-03-04 0.0234433696 0.0246335389 0.0225055808 0.022883626 10.01万 -2.39%
2020-03-03 0.023569865 0.0243463902 0.0224640562 0.0234112589 8.07万 -0.67%
2020-03-02 0.0230770944 0.0242220994 0.022379222 0.0235360535 8.13万 1.99%
2020-03-01 0.0234993009 0.0244494139 0.0225270146 0.023091074 6.77万 -1.74%
2020-02-29 0.0242207963 0.0246265884 0.0224342088 0.0234716846 6.14万 -3.09%
2020-02-28 0.0243726377 0.024466859 0.0228559971 0.0239149589 9.19万 -1.88%
2020-02-27 0.023507174 0.0251086481 0.0227388512 0.0243386465 10.25万 3.54%
2020-02-26 0.0233816397 0.0249737622 0.0219361531 0.023619449 8.98万 1.02%
2020-02-25 0.0243033224 0.0244821809 0.0226552348 0.0232326874 5.83万 -4.41%
2020-02-24 0.0245625213 0.0254166201 0.0235685474 0.0241786816 7.24万 -1.56%
2020-02-23 0.0226554052 0.0251784575 0.0224878231 0.0244345813 9.88万 7.85%
2020-02-22 0.0214386746 0.0230168008 0.0212739841 0.0228906152 7.46万 6.77%
2020-02-21 0.0224837196 0.022568449 0.0204784302 0.0214366513 8.55万 -4.66%
2020-02-20 0.0216023564 0.0230894493 0.0215451705 0.0224220229 10.42万 3.79%
2020-02-19 0.0200317827 0.0232608992 0.0199635991 0.0216325041 9.47万 7.99%
2020-02-18 0.0232001181 0.0233821557 0.0194715118 0.0196833199 9.87万 -15.16%
2020-02-17 0.0207211988 0.0236373733 0.0198935308 0.0231750624 12.01万 11.84%
2020-02-16 0.025809791 0.0259338444 0.0202358781 0.0206627169 17.94万 -19.94%
2020-02-15 0.0251559735 0.0257383752 0.0242322262 0.0256427587 8.83万 1.94%
2020-02-14 0.0256446705 0.0263337087 0.0245582094 0.025110848 8.81万 -2.08%
2020-02-13 0.0275079504 0.0279488084 0.0253863389 0.0255317604 10.52万 -7.18%
2020-02-12 0.0238275226 0.0276293038 0.0235354859 0.0275944156 12.8万 15.81%
2020-02-11 0.0251700126 0.0253335598 0.0238275226 0.0238873966 10.5万 -5.1%
2020-02-10 0.0263737153 0.0265329694 0.0244745961 0.0252192375 8.9万 -4.38%
2020-02-09 0.0274650411 0.0280370764 0.0261885994 0.026564773 6.52万 -3.28%
2020-02-08 0.0249587263 0.0284905542 0.0243970034 0.0275244635 9.16万 10.28%
2020-02-07 0.0265103025 0.0275246356 0.0244092588 0.0248898415 8.77万 -6.11%
2020-02-06 0.02756086 0.0276423299 0.0249154484 0.0265786355 10.44万 -3.56%
2020-02-05 0.0249406438 0.0289945076 0.0247382436 0.0275702754 11.57万 10.54%
2020-02-04 0.0281903318 0.0288041696 0.0245484913 0.0248483146 11.37万 -11.86%
2020-02-03 0.0271485778 0.0293120572 0.026606686 0.0280362222 10.16万 3.27%
2020-02-02 0.0295161452 0.0295868514 0.026986689 0.0270688036 9.9万 -8.29%
2020-02-01 0.0304376729 0.0311666131 0.0291591736 0.0295221738 13.15万 -3.01%
2020-01-31 0.0261506218 0.0304238656 0.0257831161 0.0304238656 13.82万 16.34%
2020-01-30 0.0256316396 0.0274407186 0.0241394083 0.0261907507 9.76万 2.18%
2020-01-29 0.0229009342 0.0260822628 0.0215017648 0.0253595037 13.11万 10.74%
2020-01-28 0.0255400493 0.0259365795 0.022819478 0.0230899475 9.03万 -9.59%
2020-01-27 0.0266656107 0.0270813102 0.0250935617 0.025488803 7.61万 -4.41%
2020-01-26 0.0259812057 0.0271169132 0.0256238712 0.0266279892 13.84万 2.49%
2020-01-25 0.0248206108 0.0266357318 0.0246019539 0.0256123969 9.96万 3.19%
2020-01-24 0.02505161 0.0261654292 0.023809659 0.0248297582 8.97万 -0.89%
2020-01-23 0.0247538256 0.0258949786 0.0246036498 0.025006148 7.32万 1.02%
2020-01-22 0.0229883865 0.0255451866 0.0228555701 0.024844489 7.7万 8.07%
2020-01-21 0.0243116641 0.0245326625 0.0220147695 0.0229035299 9.98万 -5.79%
2020-01-20 0.0240555854 0.0295968467 0.0239330241 0.0242867845 13.89万 0.96%
2020-01-19 0.0215683411 0.0259113588 0.0211905382 0.0240529303 10.42万 11.52%
2020-01-18 0.0200167861 0.0249330202 0.0191418803 0.0214436696 12.9万 7.13%
2020-01-17 0.0191072474 0.0207538407 0.0179517568 0.020019955 9.9万 4.78%
2020-01-16 0.0166485808 0.0196888366 0.0163636782 0.019255665 9.2万 15.66%
2020-01-15 0.0179737626 0.0192762928 0.0163110999 0.0165573734 9.36万 -7.88%
2020-01-14 0.0195717048 0.0210130049 0.0176291995 0.0181654306 11.68万 -7.19%
2020-01-13 0.0210915995 0.0214910211 0.019033673 0.0195524638 6.61万 -7.3%
2020-01-12 0.0175683318 0.0216152512 0.0172864223 0.021232528 9.88万 20.86%
2020-01-11 0.0175150815 0.0176140442 0.01632779 0.0175568777 8.15万 0.24%
2020-01-10 0.018950104 0.018950104 0.0159257173 0.017588867 10.18万 -7.18%
2020-01-09 0.0149904399 0.019285797 0.0149904399 0.0187545701 10.03万 25.11%
2020-01-08 0.0142206152 0.0156626069 0.013857483 0.014963968 8.98万 5.23%
2020-01-07 0.0186797774 0.0190609954 0.0133580613 0.0142316106 11.61万 -23.81%
2020-01-06 0.0147933406 0.0203217896 0.014659128 0.0187466402 16.45万 26.72%
2020-01-05 0.0140386044 0.0158799974 0.0135843311 0.0148261687 8.47万 5.61%
2020-01-04 0.0120613771 0.0141230095 0.0118887854 0.0140013719 6.15万 16.08%
2020-01-03 0.0106977362 0.0132479522 0.0104820788 0.0121073852 5.31万 13.18%
2020-01-02 0.0094501438 0.0108900318 0.0094382124 0.0108900318 2.85万 15.24%
2020-01-01 0.009211064 0.0096963055 0.0089385694 0.0095503586 2.57万 3.68%

回顶部