cov币今日最新价格 实时

$ 0.056269 涨幅：
更新时间：2024-07-05 05:50:11

24H最高/最低价格

H：¥0.8513 / $0.117102
L：¥0.846 / $0.116371

2018年最高价格/最低价格

H：¥23.93 / $3.29 (2018-01-24)
L：¥2.3 / $0.32 (2018-12-14)

历史最高/最低价格

H：¥17.3 / $2.38
L：¥0.0145 / $0.002

Covesting交易平台推荐

欧易OKX 币安Binance
cov走势图加载中...
  • cov币历史价格表
  • cov币概况
2018年 2019年 2020年 2021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
2018-12-30 0.4208969374 0.4517867503 0.4022379622 0.4214846013 1.42万 0.14%
2018-12-29 0.3579431657 0.4671127092 0.3558920136 0.4205877946 2.34万 17.5%
2018-12-28 0.3249962583 0.361134746 0.3249962583 0.3572242233 1.22万 9.92%
2018-12-27 0.3574601049 0.3577817836 0.3236436092 0.3246640648 4896.6935 -9.17%
2018-12-26 0.3631609169 0.377000693 0.3432743368 0.3576848803 9386.0824 -1.51%
2018-12-25 0.4058623508 0.4058623508 0.3334120547 0.3631843859 1.46万 -10.52%
2018-12-24 0.4160324509 0.4509629598 0.4052737112 0.4052737112 1.03万 -2.59%
2018-12-23 0.3961093649 0.4281459862 0.3954128934 0.4159574315 1.22万 5.01%
2018-12-22 0.3964726476 0.4048832918 0.3807948883 0.3953277725 6853.9345 -0.29%
2018-12-21 0.435445632 0.4438658527 0.3819062276 0.3961783413 5192.7215 -9.02%
2018-12-20 0.3940071763 0.442839627 0.3873548718 0.4365375037 1.05万 10.79%
2018-12-19 0.3845947541 0.4572833322 0.3826269409 0.3949553191 2.49万 2.69%
2018-12-18 0.357329448 0.3825974065 0.3542013823 0.3825974065 7288.7081 7.07%
2018-12-17 0.3304783255 0.3691500468 0.3303052158 0.3573350235 1.31万 8.13%
2018-12-16 0.3306807453 0.3475821602 0.328368928 0.3300419853 4074.141 -0.19%
2018-12-15 0.3301923296 0.3358426097 0.321207214 0.3307289039 4853.6223 0.16%
2018-12-14 0.3310665753 0.3432453885 0.3168301837 0.329968657 3973.4584 -0.33%
2018-12-13 0.3390612085 0.3593223426 0.3240434377 0.3289116658 5244.8586 -2.99%
2018-12-12 0.33591163 0.362502483 0.3349229252 0.3388884536 6637.232 0.89%
2018-12-11 0.3500728822 0.3653286344 0.3227883084 0.3363322373 1.28万 -3.93%
2018-12-10 0.3634102017 0.36863854 0.3380642858 0.3504448541 5307.9376 -3.57%
2018-12-09 0.3496225684 0.3730591073 0.3439898381 0.3639973407 9877.9152 4.11%
2018-12-08 0.3578841283 0.3739467717 0.3304444775 0.3501919373 2750.6216 -2.15%
2018-12-07 0.3336802942 0.3672876305 0.3201133106 0.3582599788 6502.1796 7.37%
2018-12-06 0.3745315064 0.4091652952 0.3342594311 0.3342594311 7747.355 -10.75%
2018-12-05 0.4250343889 0.4665509848 0.3726999905 0.3748011098 2.48万 -11.82%
2018-12-04 0.4126893047 0.4544742587 0.4008248139 0.4245584095 6628.7167 2.88%
2018-12-03 0.4490336278 0.4490336278 0.3934388879 0.4131232307 1.6万 -8%
2018-12-02 0.464385488 0.4769057972 0.4400164462 0.4467931807 4381.0765 -3.79%
2018-12-01 0.4313924474 0.4801835514 0.4214541915 0.465114849 9438.77 7.82%
2018-11-30 0.4304425949 0.4459380339 0.3938868825 0.4301948309 4631.2312 -0.06%
2018-11-29 0.4726558328 0.4746219218 0.4158703469 0.4295111854 1.38万 -9.13%
2018-11-28 0.390343 0.482437 0.390343 0.471294 2.17万 20.74%
2018-11-27 0.377825 0.389516 0.349655 0.389516 1.44万 3.09%
2018-11-26 0.421068 0.433029 0.361783 0.378157 1.3万 -10.19%
2018-11-25 0.401987 0.426854 0.347853 0.423491 2.28万 5.35%
2018-11-24 0.45757 0.474472 0.390921 0.401939 2.38万 -12.16%
2018-11-23 0.495899 0.506571 0.447985 0.457896 1.86万 -7.66%
2018-11-22 0.547171 0.575147 0.498758 0.498758 1.92万 -8.85%
2018-11-21 0.518507 0.5803 0.499143 0.548738 2.03万 5.83%
2018-11-20 0.636083 0.654649 0.445002 0.517841 8.28万 -18.59%
2018-11-19 0.770167 0.770167 0.587344 0.637546 3.76万 -17.22%
2018-11-18 0.754274 0.78691 0.73944 0.769657 1.43万 2.04%
2018-11-17 0.752778 0.759665 0.730827 0.752548 8996.46 -0.03%
2018-11-16 0.785315 0.794226 0.741059 0.75131 2.16万 -4.33%
2018-11-15 0.778265 0.794642 0.707899 0.785254 2.24万 0.9%
2018-11-14 0.870357 0.888043 0.719204 0.77441 5.97万 -11.02%
2018-11-13 0.863192 0.915417 0.858502 0.871815 4.85万 1%
2018-11-12 0.820387 0.956409 0.819264 0.869133 9.02万 5.94%
2018-11-11 0.843767 1.38229 0.805996 0.817534 3.27万 -3.11%
2018-11-10 0.828905 0.893044 0.817366 0.84454 1.84万 1.89%
2018-11-09 0.82238 0.844495 0.787769 0.829046 7.17万 0.81%
2018-11-08 0.815896 0.82949 0.792963 0.820692 8.4万 0.59%
2018-11-07 0.848058 0.858706 0.792252 0.804887 6.95万 -5.09%
2018-11-06 0.787293 0.875392 0.770638 0.847902 7.74万 7.7%
2018-11-05 0.826069 0.836091 0.711843 0.784548 12.56万 -5.03%
2018-11-04 0.836286 0.840763 0.811904 0.825941 7.97万 -1.24%
2018-11-03 0.814563 0.879745 0.812328 0.83629 9.14万 2.67%
2018-11-02 0.777704 0.827948 0.775657 0.811893 10.06万 4.4%
2018-11-01 0.801763 0.861529 0.780537 0.785772 3.58万 -1.99%
2018-10-31 0.798036 0.817248 0.790068 0.801763 2.17万 0.47%
2018-10-30 0.798184 0.834796 0.772624 0.79575 3.12万 -0.3%
2018-10-29 0.844632 0.859482 0.766846 0.795253 2.79万 -5.85%
2018-10-28 0.832958 0.858312 0.814342 0.848786 2.72万 1.9%
2018-10-27 0.856191 0.863047 0.803226 0.829551 1.06万 -3.11%
2018-10-26 0.839132 0.870432 0.777539 0.858705 4.09万 2.33%
2018-10-25 0.817118 0.880827 0.804668 0.840491 4.05万 2.86%
2018-10-24 0.932972 0.956816 0.812509 0.816788 10.16万 -12.45%
2018-10-23 0.961211 1.01011 0.908951 0.936463 12.75万 -2.57%
2018-10-22 0.899751 0.966995 0.84415 0.961163 11.06万 6.83%
2018-10-21 0.789378 0.950528 0.786415 0.899999 5.48万 14.01%
2018-10-20 0.87224 0.903578 0.756396 0.777962 9.34万 -10.81%
2018-10-19 0.501624 1.02391 0.499254 0.891717 27.32万 77.77%
2018-10-18 0.508951 0.518692 0.491468 0.501885 7540.6 -1.39%
2018-10-17 0.49939 0.543492 0.488965 0.507147 3.26万 1.55%
2018-10-16 0.498656 0.521185 0.479926 0.497733 3.37万 -0.19%
2018-10-15 0.498891 0.535212 0.456964 0.499053 6.37万 0.03%
2018-10-14 0.533718 0.547087 0.433159 0.490084 6.65万 -8.18%
2018-10-13 0.543235 0.553294 0.525633 0.533597 9722.96 -1.77%
2018-10-12 0.553439 0.573079 0.542302 0.54332 1.16万 -1.83%
2018-10-11 0.60304 0.606591 0.538204 0.564483 3.68万 -6.39%
2018-10-10 0.582562 0.622073 0.567645 0.602416 1.37万 3.41%
2018-10-09 0.605171 0.609336 0.543163 0.584741 4.41万 -3.38%
2018-10-08 0.619788 0.620539 0.564403 0.596921 3.62万 -3.69%
2018-10-07 0.603581 0.639701 0.561641 0.617198 4.24万 2.26%
2018-10-06 0.6396 0.6396 0.589006 0.601609 1.6万 -5.94%
2018-10-05 0.597969 0.643356 0.561812 0.638266 4.2万 6.74%
2018-10-04 0.596123 0.610952 0.57363 0.596648 2.16万 0.09%
2018-10-03 0.603388 0.631131 0.58666 0.595502 1.34万 -1.31%
2018-10-02 0.599308 0.647193 0.597807 0.602945 1.14万 0.61%
2018-10-01 0.619295 0.629435 0.588676 0.600928 1.44万 -2.97%
2018-09-30 0.638103 0.640031 0.59417 0.621067 2.57万 -2.67%
2018-09-29 0.618511 0.678226 0.600115 0.625795 1.92万 1.18%
2018-09-28 0.649334 0.686625 0.598427 0.619075 1.45万 -4.66%
2018-09-27 0.632061 0.66574 0.602385 0.64914 2.23万 2.7%
2018-09-26 0.622846 0.635698 0.594475 0.631421 1.95万 1.38%
2018-09-25 0.633492 0.639354 0.57484 0.623516 3.35万 -1.57%
2018-09-24 0.69052 0.692439 0.631559 0.63404 1.72万 -8.18%
2018-09-23 0.684926 0.711219 0.6574 0.685771 2.83万 0.12%
2018-09-22 0.692763 0.709302 0.674447 0.684564 1.31万 -1.18%
2018-09-21 0.726684 0.746895 0.68764 0.691949 4.02万 -4.78%
2018-09-20 0.680271 0.726685 0.680271 0.726557 1.88万 6.8%
2018-09-19 0.723523 0.724328 0.659673 0.68003 2.8万 -6.01%
2018-09-18 0.709019 0.724076 0.67051 0.723574 1.84万 2.05%
2018-09-17 0.732418 0.815223 0.704556 0.709028 4.53万 -3.19%
2018-09-16 0.709623 0.760748 0.669169 0.731291 3.13万 3.05%
2018-09-15 0.810202 0.820692 0.694796 0.707992 2.14万 -12.62%
2018-09-14 0.755918 0.824556 0.742623 0.811308 2.69万 7.33%
2018-09-13 0.703702 0.767781 0.681237 0.756925 1.58万 7.56%
2018-09-12 0.768664 0.7701 0.673019 0.703051 5.01万 -8.54%
2018-09-11 0.797116 0.818182 0.736759 0.768586 3.5万 -3.58%
2018-09-10 0.820971 0.824796 0.762004 0.795862 3.72万 -3.06%
2018-09-09 0.787798 0.842088 0.728602 0.821265 2.14万 4.25%
2018-09-08 0.89392 0.904596 0.735234 0.788731 3.95万 -11.77%
2018-09-07 0.962398 0.966463 0.778388 0.892923 8万 -7.22%
2018-09-06 0.83951 0.992867 0.81503 0.963127 8万 14.72%
2018-09-05 1.02316 1.03599 0.838243 0.838243 6.34万 -18.07%
2018-09-04 0.96375 1.0549 0.956172 1.02252 6.07万 6.1%
2018-09-03 1.04756 1.04979 0.840894 0.963733 9.89万 -8%
2018-09-02 1.04191 1.08942 0.980578 1.04733 2.14万 0.52%
2018-09-01 1.02372 1.07427 0.985649 1.04146 2.49万 1.73%
2018-08-31 0.97021 1.0268 0.954616 1.02447 3.09万 5.59%
2018-08-30 1.02601 1.03086 0.89658 0.987007 5.49万 -3.8%
2018-08-29 1.02525 1.0576 0.994206 1.02542 5.03万 0.02%
2018-08-28 0.862397 1.05547 0.862397 1.02456 9.03万 18.8%
2018-08-27 0.832138 0.932993 0.808374 0.863356 9.09万 3.75%
2018-08-26 0.892719 0.917148 0.807071 0.831904 4.61万 -6.81%
2018-08-25 0.880341 0.919992 0.879907 0.892659 1.58万 1.4%
2018-08-24 0.871683 0.925111 0.834845 0.881846 4.18万 1.17%
2018-08-23 0.811585 0.887176 0.774124 0.871078 4.85万 7.33%
2018-08-22 0.786452 1.08501 0.755032 0.810854 9.54万 3.1%
2018-08-21 0.764443 0.786383 0.754055 0.786383 1.6万 2.87%
2018-08-20 0.844432 0.848757 0.713346 0.766738 5.39万 -9.2%
2018-08-19 0.729739 0.864614 0.705074 0.830367 6.38万 13.79%
2018-08-18 0.71007 0.777399 0.69005 0.729352 1.05万 2.72%
2018-08-17 0.725861 0.771274 0.691443 0.708297 5.12万 -2.42%
2018-08-16 0.678908 0.772263 0.667056 0.729876 1.56万 7.51%
2018-08-15 0.648311 0.804603 0.648311 0.679298 3.81万 4.78%
2018-08-14 0.748791 0.748791 0.604925 0.647567 8.59万 -13.52%
2018-08-13 0.762721 0.829025 0.748702 0.749243 4.6万 -1.77%
2018-08-12 0.76596 0.80707 0.752496 0.762597 2.07万 -0.44%
2018-08-11 0.821752 0.922887 0.736848 0.768794 7.04万 -6.44%
2018-08-10 0.848732 0.865858 0.783955 0.821995 2.25万 -3.15%
2018-08-09 0.828941 0.859339 0.810891 0.84963 2.43万 2.5%
2018-08-08 0.912146 0.912146 0.801547 0.827321 2.09万 -9.3%
2018-08-07 0.946885 0.966154 0.862601 0.911052 2.54万 -3.78%
2018-08-06 0.949316 0.995174 0.900011 0.947195 4.04万 -0.22%
2018-08-05 0.960594 0.980143 0.903715 0.948255 2.43万 -1.28%
2018-08-04 1.00028 1.06457 0.9273 0.960321 3.67万 -3.99%
2018-08-03 0.936346 1.04894 0.912 0.999378 4.51万 6.73%
2018-08-02 0.929492 1.01104 0.918078 0.93628 5.11万 0.73%
2018-08-01 1.03625 1.03747 0.914685 0.929004 6.2万 -10.35%
2018-07-31 1.0665 1.07688 0.992773 1.03653 5.3万 -2.81%
2018-07-30 1.14219 1.14542 1.04524 1.06948 3.46万 -6.37%
2018-07-29 1.1609799862 1.1776100397 1.1285799742 1.1416900158 4.5万 -1.66%
2018-07-28 1.1352100372 1.2412699461 1.1120500565 1.1534299851 7.32万 1.6%
2018-07-27 1.0746899843 1.1738699675 1.044960022 1.1334600449 4.09万 5.47%
2018-07-26 1.0732300282 1.1845999956 1.0613299608 1.0765999556 4.51万 0.31%
2018-07-25 1.1410499811 1.2006900311 1.0640799999 1.0738600493 8.95万 -5.89%
2018-07-24 1.0978399515 1.1942800283 1.0978399515 1.1565899849 4.34万 5.35%
2018-07-23 1.1768200398 1.2412500382 1.0860799551 1.1065599918 7.73万 -5.97%
2018-07-22 1.1245199442 1.2532800436 1.1005100012 1.1783499718 9.35万 4.79%
2018-07-21 1.1410800219 1.1945699453 1.0974099636 1.1250499487 9.32万 -1.4%
2018-07-20 1.2928800583 1.2941099405 1.098690033 1.1414300203 8.53万 -11.71%
2018-07-19 1.3035700321 1.3614000082 1.2535699606 1.2923699617 7.78万 -0.86%
2018-07-18 1.3928500414 1.4126800299 1.233520031 1.2952799797 19.38万 -7.01%
2018-07-17 1.3606699705 1.486019969 1.2222399712 1.3931800127 20.53万 2.39%
2018-07-16 1.1076699495 1.5289000273 1.0636800528 1.3643699884 44.86万 23.17%
2018-07-15 1.0677399635 1.1833100319 1.0022300482 1.1064599752 8.31万 3.63%
2018-07-14 1.1184899807 1.1269799471 1.0664199591 1.0683300495 5.54万 -4.48%
2018-07-13 1.1355199814 1.1420999765 1.081619978 1.1183300018 8.33万 -1.51%
2018-07-12 1.2023500204 1.2023500204 1.0680400133 1.13349998 15.45万 -5.73%
2018-07-11 0.9769110084 1.3854999542 0.9079179764 1.2115399838 58.84万 24.02%
2018-07-10 0.9011989832 1.3246500492 0.7670699954 0.9629150033 57.96万 6.85%
2018-07-09 0.7890949845 0.9333480001 0.7774609923 0.8921279907 18.84万 13.06%
2018-07-08 0.8024399877 0.8672670126 0.7843570113 0.7892500162 5.72万 -1.64%
2018-07-07 0.7478179932 0.8091729879 0.7281600237 0.802579999 3.78万 7.32%
2018-07-06 0.7003890276 0.7749329805 0.6803029776 0.7519270182 4.39万 7.36%
2018-07-05 0.7213360071 0.7276899815 0.6446139812 0.7006030083 8.52万 -2.87%
2018-07-04 0.7188640237 0.7774080038 0.7019109726 0.7194370031 2.8万 0.08%
2018-07-03 0.7433329821 0.7647240162 0.6971539855 0.7188720107 3.87万 -3.29%
2018-07-02 0.6307479739 0.7531459928 0.6164579988 0.7454890013 2.65万 18.19%
2018-07-01 0.6393370032 0.6472340226 0.6134669781 0.6304119825 4.23万 -1.4%
2018-06-30 0.6459890008 0.6770370007 0.632569015 0.6389129758 1.77万 -1.1%
2018-06-29 0.6202600002 0.6525580287 0.6000000238 0.6452440023 3.06万 4.03%
2018-06-28 0.6936820149 0.7098940015 0.6145790219 0.6199179888 4.8万 -10.63%
2018-06-27 0.7015910149 0.7144979835 0.6659370065 0.6931459904 8.58万 -1.2%
2018-06-26 0.7369719744 0.7548859715 0.6916469932 0.7027199864 5.54万 -4.65%
2018-06-25 0.6644690037 0.7472180128 0.6593660116 0.7369719744 7.82万 10.91%
2018-06-24 0.7204579711 0.735476017 0.6011490226 0.6665149927 11.24万 -7.49%
2018-06-23 0.6028929949 0.7225469947 0.6019769907 0.7205979824 11.75万 19.52%
2018-06-22 0.6610230207 0.6802740097 0.5642849803 0.6026600003 9.41万 -8.83%
2018-06-21 0.6451460123 0.6552950144 0.6022850275 0.6480100155 1.07万 0.44%
2018-06-20 0.6377699971 0.6657209992 0.6257230043 0.6452429891 2.4万 1.17%
2018-06-19 0.6826300025 0.6858670115 0.6349449754 0.6375169754 3.58万 -6.61%
2018-06-18 0.6405829787 0.6983780265 0.6114889979 0.666351974 5.06万 4.02%
2018-06-17 0.6436139941 0.6888999939 0.6386460066 0.6419540048 4.14万 -0.26%
2018-06-16 0.6018249989 0.6569349766 0.5993229747 0.6427360177 1.71万 6.8%
2018-06-15 0.6446660161 0.6830919981 0.5983719826 0.6035289764 10.43万 -6.38%
2018-06-14 0.5206490159 0.6793529987 0.5174109936 0.6452739835 7.56万 23.94%
2018-06-13 0.5875710249 0.6076380014 0.5040050149 0.520268023 4.78万 -11.45%
2018-06-12 0.6776099801 0.6776099801 0.5755190253 0.5856019855 4.54万 -13.58%
2018-06-11 0.6760669947 0.6894680262 0.6141480207 0.6680650115 3.2万 -1.18%
2018-06-10 0.7385179996 0.7398099899 0.6458669901 0.6750249863 2.52万 -8.6%
2018-06-09 0.7851060033 0.8065909743 0.7323510051 0.737334013 2.83万 -6.08%
2018-06-08 0.7745559812 0.8228340149 0.7740659714 0.7850779891 6.19万 1.36%
2018-06-07 0.792173028 0.829192996 0.7575320005 0.7734259963 9.21万 -2.37%
2018-06-06 0.78916502 0.8338590264 0.7288860083 0.791697979 8.52万 0.32%
2018-06-05 0.7782890201 0.7931370139 0.7476230264 0.7899370193 4.12万 1.5%
2018-06-04 0.8038730025 0.8076220155 0.7543429732 0.7781779766 7.44万 -3.2%
2018-06-03 0.7879300117 0.8459799886 0.7810720205 0.8039450049 3.41万 2.03%
2018-06-02 0.7888069749 0.8097010255 0.7770400047 0.788251996 3.04万 -0.07%
2018-06-01 0.8114560246 0.8167129755 0.7627620101 0.7891259789 2.73万 -2.75%
2018-05-31 0.7895339727 0.8295239806 0.7784100175 0.8103110194 4.2万 2.63%
2018-05-30 0.7939429879 0.8599669933 0.7594429851 0.7852069736 12.45万 -1.1%
2018-05-29 0.7438639998 0.8120809793 0.7361639738 0.7980750203 3.9万 7.29%
2018-05-28 0.7936149836 0.807600975 0.7273359895 0.7440840006 5.96万 -6.24%
2018-05-27 0.7920799851 0.8195090294 0.7597510219 0.7933580279 7.03万 0.16%
2018-05-26 0.8302819729 0.8464149833 0.7892029881 0.7913659811 5.37万 -4.69%
2018-05-25 0.8234030008 0.85729599 0.7814589739 0.8309699893 8.69万 0.92%
2018-05-24 0.7949489951 0.8498629928 0.7589110136 0.8221369982 7.07万 3.42%
2018-05-23 0.8900570273 0.9039279819 0.7691860199 0.7975450158 6.51万 -10.39%
2018-05-22 0.9072589874 0.9806990027 0.8698899746 0.8913229704 11.95万 -1.76%
2018-05-21 0.9274870157 0.9657790065 0.8853139877 0.9082430005 9.02万 -2.07%
2018-05-20 0.9642919898 1.0054500103 0.8818230033 0.9263280034 17.29万 -3.94%
2018-05-19 0.9331849813 0.9967949986 0.8978480101 0.9604349732 7.98万 2.92%
2018-05-18 0.9136400223 0.9430900216 0.8242580295 0.9332730174 5.46万 2.15%
2018-05-17 0.8648710251 0.9886879921 0.8533210158 0.9133870006 8.44万 5.61%
2018-05-16 0.8937649727 0.9368849993 0.8356990218 0.8642039895 6.9万 -3.31%
2018-05-15 0.9859349728 1.0010399818 0.87411201 0.8935970068 19.98万 -9.37%
2018-05-14 0.9983720183 1.0370399952 0.9465579987 0.9874969721 6.77万 -1.09%
2018-05-13 0.9747599959 1.0553200245 0.9443039894 0.9987319708 12.21万 2.46%
2018-05-12 0.9409580231 1.0153399706 0.9015589952 0.9759470224 9.82万 3.72%
2018-05-11 0.9639229774 1.0221999884 0.894832015 0.9767879844 10.02万 1.33%
2018-05-10 0.988853991 1.0362099409 0.9604560137 0.9628999829 8.84万 -2.62%
2018-05-09 0.9698879719 1.0217900276 0.9475209713 0.9889600277 7.03万 1.97%
2018-05-08 0.9635609984 1.0402100086 0.9392970204 0.9713090062 11.99万 0.8%
2018-05-07 1.004529953 1.0062600374 0.941576004 0.9602680206 6.69万 -4.41%
2018-05-06 1.0726300478 1.0850100517 0.9547150135 1.0038599968 6.5万 -6.41%
2018-05-05 1.0533200502 1.1029599905 0.9915030003 1.0723199844 9.51万 1.8%
2018-05-04 1.0465899706 1.1309900284 1.0008100271 1.0532599688 13.36万 0.64%
2018-05-03 1.1175299883 1.1594500542 1.0294599533 1.0482100248 15.77万 -6.2%
2018-05-02 1.0696899891 1.1436799765 1.0462599993 1.1113500595 11.49万 3.89%
2018-05-01 1.0759899616 1.1304299831 0.9973649979 1.071879983 11.05万 -0.38%
2018-04-30 1.0926300287 1.1718399525 1.0302000046 1.0741499662 10.17万 -1.69%
2018-04-29 1.1190700531 1.1687899828 1.0257200003 1.0928000212 11.08万 -2.35%
2018-04-28 1.1875200272 1.2034399509 1.0822499991 1.1162799597 9.71万 -6%
2018-04-27 1.1918200254 1.2738900185 1.1306600571 1.1736199856 13.18万 -1.53%
2018-04-26 1.2214200497 1.224660039 0.9900209904 1.1899800301 27.12万 -2.57%
2018-04-25 1.3989499807 1.4055600166 1.0838099718 1.2102700472 19.55万 -13.49%
2018-04-24 1.1850199699 1.4346499443 1.1751300097 1.4346499443 18.53万 21.07%
2018-04-23 1.0155500174 1.3186399937 1.0036599636 1.1613199711 32.76万 14.35%
2018-04-22 1.0587699413 1.0952399969 0.9713270068 1.0182000399 13.63万 -3.83%
2018-04-21 0.9357849956 1.0639599562 0.8882290125 1.0587400198 20.51万 13.14%
2018-04-20 0.9286569953 0.9739000201 0.8658310175 0.9371420145 7.05万 0.91%
2018-04-19 0.7923949957 0.9586660266 0.7918679714 0.9289789796 12.41万 17.24%
2018-04-18 0.7546629906 0.8354669809 0.7480199933 0.792133987 6.03万 4.97%
2018-04-17 0.7522659898 0.7676249743 0.7279620171 0.7482950091 2.35万 -0.53%
2018-04-16 0.7632629871 0.790068984 0.7306110263 0.7521380186 7.12万 -1.46%
2018-04-15 0.7359290123 0.7679629922 0.7264320254 0.7632480264 3.42万 3.71%
2018-04-14 0.7183099985 0.7660830021 0.6942899823 0.7474949956 2.62万 4.06%
2018-04-13 0.7581220269 0.7963529825 0.7114260197 0.7182999849 4.28万 -5.25%
2018-04-12 0.6097869873 0.7701669931 0.6097869873 0.7636190057 12.97万 25.23%
2018-04-11 0.6294100285 0.6314799786 0.5812429786 0.6103500128 4.26万 -3.03%
2018-04-10 0.5361210108 0.6598590016 0.5236350298 0.6280249953 9.82万 17.14%
2018-04-09 0.5244119763 0.5789129734 0.504610002 0.5346720219 3.48万 1.96%
2018-04-08 0.5227879882 0.5543339849 0.5101490021 0.5233950019 1.93万 0.12%
2018-04-07 0.5074849725 0.5404930115 0.4900990129 0.5225600004 2.84万 2.97%
2018-04-06 0.533330977 0.539180994 0.4398309886 0.5141860247 2.11万 -3.59%
2018-04-05 0.5299289823 0.5474489927 0.499383986 0.5310729742 3.33万 0.22%
2018-04-04 0.5878400207 0.5905550122 0.4906229973 0.5300809741 6.67万 -9.83%
2018-04-03 0.5506179929 0.608856976 0.5505509973 0.5878639817 7.95万 6.76%
2018-04-02 0.5601199865 0.5941140056 0.5246890187 0.5501620173 8.69万 -1.78%
2018-04-01 0.6592019796 0.6661769748 0.5385149717 0.5578460097 7.6万 -15.38%
2018-03-31 0.6116610169 0.704670012 0.5905179977 0.6601089835 10.49万 7.92%
2018-03-30 0.5779229999 0.6421250105 0.5491480231 0.6154860258 3.99万 6.5%
2018-03-29 0.7048749924 0.714195013 0.5789039731 0.5795270205 6.05万 -17.78%
2018-03-28 0.6934069991 0.7409049869 0.6584410071 0.704046011 6.89万 1.53%
2018-03-27 0.6536129713 0.7171369791 0.6412339807 0.6930090189 5.14万 6.03%
2018-03-26 0.7109379768 0.7637659907 0.6207619905 0.6585230231 10.85万 -7.37%
2018-03-25 0.7104359865 0.7455229759 0.6606929898 0.7118449807 4.93万 0.2%
2018-03-24 0.7623220086 0.7759870291 0.6647740006 0.7199289799 5.83万 -5.56%
2018-03-23 0.7864770293 0.7869210243 0.6826969981 0.7532899976 6.05万 -4.22%
2018-03-22 0.8146190047 0.853226006 0.7512590289 0.7865620255 6.22万 -3.44%
2018-03-21 0.8309890032 0.8664659858 0.8036640286 0.8134499788 9.73万 -2.11%
2018-03-20 0.8371030092 0.8611670136 0.7480549812 0.8280540109 7.77万 -1.08%
2018-03-19 0.7955200076 0.8479229808 0.7678300142 0.8291500211 5.86万 4.23%
2018-03-18 0.8171659708 0.8652459979 0.7124239802 0.7798320055 15.22万 -4.57%
2018-03-17 0.9487259984 1.0360599756 0.8142390251 0.8183199763 17.08万 -13.75%
2018-03-16 0.8335130215 1.1730099917 0.8003069758 0.9658830166 33.61万 15.88%
2018-03-15 0.8736109734 0.8857079744 0.7756659985 0.8336369991 9.18万 -4.58%
2018-03-14 0.9543719888 0.9794579744 0.8264219761 0.8459309936 5.95万 -11.36%
2018-03-13 0.9811750054 1.0255800486 0.9430279732 0.9644050002 6.38万 -1.71%
2018-03-12 0.9689009786 1.0549499989 0.9486860037 0.9949449897 9.91万 2.69%
2018-03-11 0.956354022 1.0604599714 0.8931760192 0.9713659883 7.81万 1.57%
2018-03-10 1.0440200567 1.0962799788 0.9525390267 0.9594990015 7.78万 -8.1%
2018-03-09 1.007060051 1.0692499876 0.9209349751 1.0440100431 11.13万 3.67%
2018-03-08 1.080559969 1.1162699461 0.9796410203 1.0087100267 6.67万 -6.65%
2018-03-07 1.1068999767 1.2012399435 1.0031700134 1.0821700096 11.77万 -2.23%
2018-03-06 1.2795200348 1.3969399929 1.1018600464 1.1072000265 19.34万 -13.47%
2018-03-05 1.3932199478 1.446359992 1.1263500452 1.2602299452 24.18万 -9.55%
2018-03-04 1.2991499901 1.3934799433 1.2797900438 1.3930499554 6.83万 7.23%
2018-03-03 1.4068599939 1.4775300026 1.2876399756 1.3449499607 15.71万 -4.4%
2018-03-02 1.402510047 1.4768699408 1.3545600176 1.4084099531 13.9万 0.42%
2018-03-01 1.3350600004 1.5328899622 1.3151500225 1.4043300152 16.81万 5.19%
2018-02-28 1.3228800297 1.3934899569 1.3027700186 1.3335299492 11.85万 0.81%
2018-02-27 1.4137400389 1.5739699602 1.3006600142 1.3239799738 28.17万 -6.35%
2018-02-26 1.1499500275 1.380210042 1.1499500275 1.3748400211 23.93万 19.56%
2018-02-25 1.4414099455 1.4484900236 1.1485799551 1.1554700136 25.86万 -19.84%
2018-02-24 1.6262899637 1.686169982 1.3436800242 1.4518200159 37.15万 -10.73%
2018-02-23 1.1660100222 1.7510700226 1.1373599768 1.6109600067 127.65万 38.16%
2018-02-22 0.9424170256 1.4777300358 0.8900780082 1.220600009 50.39万 29.52%
2018-02-21 0.9312599897 0.9908059835 0.8579080105 0.9411410093 20.36万 1.06%
2018-02-20 1.0119299889 1.0969899893 0.9083150029 0.9324200153 27.61万 -7.86%
2018-02-19 1.0281100273 1.0656199455 0.9957389832 1.0112700462 14.56万 -1.64%
2018-02-18 0.9855710268 1.0860300064 0.9395959973 1.0322599411 26.68万 4.74%
2018-02-17 1.2000199556 1.2339500189 1.0021400452 1.0021400452 30.93万 -16.49%
2018-02-16 1.1132500172 1.2036499977 1.0768699646 1.1957900524 754.8万 7.41%
2018-02-15 1.1255099773 1.1652699709 1.0831899643 1.1181499958 399.42万 -0.65%
2018-02-14 1.0127899647 1.1297899485 0.9393749833 1.1271400452 401.54万 11.29%
2018-02-13 1.1269199848 1.1308799982 0.90584898 1.0143100023 4.69万 -9.99%
2018-02-12 1.0673799515 1.1885900497 1.0616400242 1.126060009 6.62万 5.5%
2018-02-11 1.1229399443 1.305259943 0.9611650109 1.0619100332 10.2万 -5.43%
2018-02-10 1.3273799419 1.3628300428 1.1002399921 1.1052900553 10.7万 -16.73%
2018-02-09 1.1923899651 1.3414599896 1.150570035 1.3285200596 4.71万 11.42%
2018-02-08 1.2812399864 1.3522599936 1.1213200092 1.2040300369 8.92万 -6.03%
2018-02-07 1.0484800339 1.4444299936 0.815994978 1.2849199772 16.94万 22.55%
2018-02-06 0.971536994 1.1517800093 0.6601439714 1.0503300428 11.22万 8.11%
2018-02-05 1.1358799934 1.361199975 0.8263279796 0.9683020115 10.75万 -14.75%
2018-02-04 1.3756400347 1.4954999685 1.1161700487 1.1557400227 10.24万 -15.99%
2018-02-03 1.420320034 1.7308599949 1.2884099484 1.3757799864 7.9万 -3.14%
2018-02-02 1.5795300007 1.6598600149 1.1137000322 1.4144599438 13.17万 -10.45%
2018-02-01 1.8468199968 1.9657900333 1.4549900293 1.5838799477 21.02万 -14.24%
2018-01-31 1.5997699499 1.8611899614 1.5792599917 1.8431400061 12.52万 15.21%
2018-01-30 1.8469699621 2.2825400829 1.5699199438 1.5945899487 11.08万 -13.66%
2018-01-29 2.2253201008 2.3148500919 1.430760026 1.9157400131 13.71万 -13.91%
2018-01-28 2.3777201176 2.4778900147 2.1366798878 2.2277600765 12.18万 -6.31%
2018-01-27 2.4004099369 2.510710001 2.01541996 2.3629999161 12.64万 -1.56%
2018-01-26 2.6104900837 2.9399299622 1.923140049 2.3922100067 24.81万 -8.36%
2018-01-25 2.731110096 2.9224200249 2.4576199055 2.6183199883 33.8万 -4.13%
2018-01-24 2.9940299988 3.2920300961 2.4175100327 2.7879700661 40.45万 -6.88%
2018-01-23 2.3857998848 3.2655398846 2.0500099659 3.0926399231 32.81万 29.63%

回顶部