crpt币今日最新价格 实时

$ 0.0426451 涨幅：+5.02%
更新时间：2024-07-08 00:10:11

24H最高/最低价格

H：¥0.3538 / $0.04867354
L：¥0.3456 / $0.04755433

2019年最高价格/最低价格

H：¥6.84 / $0.94 (2019-07-06)
L：¥0.59 / $0.08 (2019-01-10)

历史最高/最低价格

H：¥11.48 / $1.58
L：¥0.268 / $0.03686826

Crypterium交易平台推荐

欧易OKX 币安Binance
crpt走势图加载中...
  • crpt币历史价格表
  • crpt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 0.33437258 0.34100064 0.33365226 0.3403653 3.52万 1.79%
2019-12-29 0.32919759 0.33885128 0.32649049 0.33432407 4.49万 1.56%
2019-12-28 0.33289935 0.34831621 0.32247574 0.32912529 3.1万 -1.13%
2019-12-27 0.32807008 0.33649632 0.32446373 0.3330227 3.68万 1.51%
2019-12-26 0.34164976 0.34431688 0.32673986 0.32773282 6.83万 -4.07%
2019-12-25 0.35948183 0.3624689 0.33937042 0.34194796 5.84万 -4.88%
2019-12-24 0.33260552 0.36381748 0.33260552 0.35953134 5.79万 8.1%
2019-12-23 0.34179336 0.34393015 0.32478595 0.33418103 3.98万 -2.23%
2019-12-22 0.35183317 0.36724648 0.30525111 0.34181814 17.06万 -2.85%
2019-12-21 0.33233764 0.35630474 0.33170048 0.35214713 8.34万 5.96%
2019-12-20 0.32427728 0.34882639 0.32173754 0.33483967 5.68万 3.26%
2019-12-19 0.30979669 0.32597573 0.2862199 0.32422675 13.43万 4.66%
2019-12-18 0.34243618 0.3470403 0.28308411 0.30638845 14.18万 -10.53%
2019-12-17 0.35409747 0.3604684 0.32583351 0.34291642 10.69万 -3.16%
2019-12-16 0.37258204 0.3762341 0.34937381 0.35416102 6.41万 -4.94%
2019-12-15 0.39436307 0.39437931 0.37332368 0.37332368 3.79万 -5.34%
2019-12-14 0.39881578 0.40550819 0.3839984 0.39440549 13.45万 -1.11%
2019-12-13 0.39886007 0.41059348 0.39868579 0.39989753 5.67万 0.26%
2019-12-12 0.41529076 0.41529076 0.39712211 0.40004718 6.89万 -3.67%
2019-12-11 0.42601142 0.42753637 0.40935295 0.41296433 4.17万 -3.06%
2019-12-10 0.41890445 0.45256583 0.41709925 0.42596438 12.42万 1.69%
2019-12-09 0.42489025 0.42489025 0.41039228 0.41987579 12.02万 -1.18%
2019-12-08 0.43182091 0.44164275 0.41471932 0.42499938 11.3万 -1.58%
2019-12-07 0.41372819 0.4483231 0.41081149 0.4318302 17.99万 4.38%
2019-12-06 0.41662459 0.42682853 0.40295742 0.41392519 9.64万 -0.65%
2019-12-05 0.43173603 0.43173603 0.38535158 0.41664306 20.13万 -3.5%
2019-12-04 0.44448638 0.44448638 0.42047733 0.43174959 13.06万 -2.87%
2019-12-03 0.43443563 0.4513942 0.43350355 0.44218334 6.41万 1.78%
2019-12-02 0.43209283 0.44601917 0.42527097 0.43413193 8.57万 0.47%
2019-12-01 0.46235099 0.46921756 0.43183013 0.43185075 12万 -6.6%
2019-11-30 0.45946724 0.46769501 0.44625742 0.4538019 10.04万 -1.23%
2019-11-29 0.44604146 0.46784027 0.44333852 0.46004543 9.05万 3.14%
2019-11-28 0.43378409 0.44728771 0.41308813 0.4465628 17.43万 2.95%
2019-11-27 0.43962576 0.45450358 0.42440899 0.43341593 18.41万 -1.41%
2019-11-26 0.41560002 0.44016053 0.40304512 0.43466698 12.92万 4.59%
2019-11-25 0.44369608 0.45431171 0.41464732 0.41602602 11.36万 -6.24%
2019-11-24 0.44023115 0.47622746 0.42379365 0.44582 24.71万 1.27%
2019-11-23 0.43834019 0.48273027 0.41597069 0.43524888 32.49万 -0.71%
2019-11-22 0.45870643 0.48395342 0.42694433 0.43794379 20.9万 -4.53%
2019-11-21 0.44853826 0.50342567 0.44609846 0.45720672 28.46万 1.93%
2019-11-20 0.44556843 0.44716283 0.40130356 0.44633369 30.5万 0.17%
2019-11-19 0.47212945 0.47349285 0.43504548 0.44535357 23.35万 -5.67%
2019-11-18 0.48346185 0.48366575 0.46989516 0.47243382 15.81万 -2.28%
2019-11-17 0.47549006 0.48474839 0.47358095 0.48341978 12.27万 1.67%
2019-11-16 0.50075865 0.50581003 0.47443182 0.47443182 12.34万 -5.26%
2019-11-15 0.51598874 0.53313962 0.49577418 0.49877376 21.56万 -3.34%
2019-11-14 0.50135462 0.51684827 0.49998344 0.51450551 15.54万 2.62%
2019-11-13 0.50726179 0.52433629 0.49593614 0.502072 19.17万 -1.02%
2019-11-12 0.50550962 0.54103758 0.49586305 0.50762612 19.29万 0.42%
2019-11-11 0.50006867 0.5183806 0.49351066 0.50462748 16.91万 0.91%
2019-11-10 0.50523735 0.50960767 0.49639962 0.50100087 11.23万 -0.84%
2019-11-09 0.53027865 0.53148333 0.48487702 0.50497884 27.14万 -4.77%
2019-11-08 0.55325309 0.55577497 0.51121515 0.529383 51.1万 -4.31%
2019-11-07 0.57413777 0.57820581 0.54113273 0.55318212 30.22万 -3.65%
2019-11-06 0.56966548 0.5899171 0.55638792 0.57728027 24.4万 1.34%
2019-11-05 0.5586567 0.57207997 0.54503677 0.56971918 15.28万 1.98%
2019-11-04 0.56770732 0.57524798 0.55053556 0.55881069 16.41万 -1.57%
2019-11-03 0.5600343 0.57662067 0.55139703 0.56766196 11.82万 1.36%
2019-11-02 0.5641497 0.57465436 0.5478649 0.56079674 20.28万 -0.59%
2019-11-01 0.56365916 0.58137071 0.54808216 0.56456421 19.2万 0.16%
2019-10-31 0.57267574 0.59972632 0.55175004 0.5632103 17.68万 -1.65%
2019-10-30 0.6033884 0.6033884 0.54559148 0.57233252 34.11万 -5.15%
2019-10-29 0.62779211 0.63610124 0.58946519 0.60445781 20万 -3.72%
2019-10-28 0.60440322 0.65111622 0.58959305 0.62554246 26.92万 3.5%
2019-10-27 0.63093324 0.71403891 0.60232227 0.60490247 30.12万 -4.13%
2019-10-26 0.53042158 0.62583781 0.52749086 0.62583781 19.9万 17.99%
2019-10-25 0.51414045 0.54607892 0.51414045 0.53041679 14.66万 3.17%
2019-10-24 0.58437491 0.59792201 0.51870098 0.52022194 13.32万 -10.98%
2019-10-23 0.6001306 0.622047 0.57661774 0.58291748 21.67万 -2.87%
2019-10-22 0.55579538 0.61811123 0.53792484 0.60408094 26.01万 8.69%
2019-10-21 0.56159795 0.56204028 0.5389116 0.55516185 14.36万 -1.15%
2019-10-20 0.55118217 0.56501915 0.53886791 0.56081542 16.23万 1.75%
2019-10-19 0.57206517 0.58452163 0.54641274 0.55154825 15.96万 -3.59%
2019-10-18 0.55808336 0.57326682 0.54879937 0.57190583 20.88万 2.48%
2019-10-17 0.58020199 0.5961995 0.55642689 0.55788133 30.03万 -3.85%
2019-10-16 0.52786417 0.63248508 0.52786417 0.58261506 40.81万 10.37%
2019-10-15 0.65385325 0.66198579 0.51888712 0.51888712 40.77万 -20.64%
2019-10-14 0.67047157 0.67270032 0.64263152 0.65390899 22.75万 -2.47%
2019-10-13 0.67615057 0.68356527 0.66381711 0.66863093 27.91万 -1.11%
2019-10-12 0.68747274 0.72103684 0.6519649 0.67508446 33.07万 -1.8%
2019-10-11 0.66368157 0.75956451 0.64334841 0.69180431 71.81万 4.24%
2019-10-10 0.59412549 0.6763033 0.59008236 0.6643264 39.66万 11.82%
2019-10-09 0.57387641 0.59752068 0.55328156 0.59337359 37.56万 3.4%
2019-10-08 0.52763131 0.57825843 0.51799646 0.57559004 26.36万 9.09%
2019-10-07 0.48772164 0.55916463 0.48759234 0.52584843 21.61万 7.82%
2019-10-06 0.54744502 0.55479731 0.47091036 0.48856982 28.84万 -10.75%
2019-10-05 0.55536118 0.56481977 0.53593001 0.55054143 32.94万 -0.87%
2019-10-04 0.68539893 0.69954847 0.52865673 0.55141648 77.52万 -19.55%
2019-10-03 0.54868848 0.71578383 0.53706322 0.68555373 115.59万 24.94%
2019-10-02 0.49008613 0.54868848 0.46316965 0.54776171 39.7万 11.77%
2019-10-01 0.46042532 0.49054292 0.45737095 0.4897627 22.35万 6.37%
2019-09-30 0.49955122 0.52082305 0.46068019 0.46772805 23.95万 -6.37%
2019-09-29 0.47659542 0.56557554 0.42579953 0.49800501 52.09万 4.49%
2019-09-28 0.45868259 0.4921121 0.42888124 0.47843615 37.64万 4.31%
2019-09-27 0.4903084 0.5394062 0.45091822 0.45557216 53.46万 -7.08%
2019-09-26 0.42370247 0.4962004 0.36288625 0.49466873 74.86万 16.75%
2019-09-25 0.44346884 0.44346884 0.40978805 0.40982126 40.64万 -7.59%
2019-09-24 0.42642639 0.4549491 0.39839336 0.44230794 58.75万 3.72%
2019-09-23 0.38774216 0.43364151 0.37988134 0.43364151 59.17万 11.84%
2019-09-22 0.36200486 0.39006587 0.35873829 0.38791891 50万 7.16%
2019-09-21 0.3316166 0.39817103 0.33004297 0.36198493 80.37万 9.16%
2019-09-20 0.30373223 0.40001855 0.30074798 0.32947037 79.6万 8.47%
2019-09-19 0.29572423 0.30396284 0.28976608 0.30299567 32.11万 2.46%
2019-09-18 0.28462782 0.28962302 0.25710685 0.27031859 28.97万 -5.03%
2019-09-17 0.2884656 0.3170479 0.27826073 0.28698666 21.69万 -0.51%
2019-09-16 0.28482347 0.3038001 0.28252861 0.28816138 11.21万 1.17%
2019-09-15 0.29397708 0.29397708 0.27937479 0.28494358 21.61万 -3.07%
2019-09-14 0.28711203 0.29903521 0.2790615 0.29116527 18.33万 1.41%
2019-09-13 0.2727795 0.29216363 0.26159442 0.28684703 21.65万 5.16%
2019-09-12 0.29119448 0.29288705 0.27119095 0.27311848 27.66万 -6.21%
2019-09-11 0.30840606 0.31109646 0.2833929 0.29116877 18.98万 -5.59%
2019-09-10 0.30307084 0.31516399 0.28400067 0.30935607 15.69万 2.07%
2019-09-09 0.31945897 0.33068589 0.28669882 0.30352599 16.64万 -4.99%
2019-09-08 0.33089836 0.33163227 0.29896921 0.31887354 12.87万 -3.63%
2019-09-07 0.35370417 0.35558896 0.30349497 0.3322126 26.63万 -6.08%
2019-09-06 0.3450416 0.37250608 0.32059748 0.3546244 19.67万 2.78%
2019-09-05 0.3628078 0.36497288 0.32807815 0.34374405 18.73万 -5.25%
2019-09-04 0.314093 0.36488338 0.29869413 0.3642623 30.47万 15.97%
2019-09-03 0.30525647 0.31939165 0.29723072 0.31351981 18.21万 2.71%
2019-09-02 0.3116161 0.3116161 0.30054339 0.30612534 14.47万 -1.76%
2019-09-01 0.32904093 0.32982335 0.30249908 0.31175346 23.48万 -5.25%
2019-08-31 0.32536504 0.33027039 0.31274727 0.32528732 22.09万 -0.02%
2019-08-30 0.33990237 0.33990237 0.31994608 0.32536504 17.64万 -4.28%
2019-08-29 0.36098116 0.36454973 0.33313593 0.33990237 23.43万 -5.84%
2019-08-28 0.3698438 0.37571028 0.3483931 0.36098116 24.08万 -2.4%
2019-08-27 0.3563992 0.38207129 0.33908952 0.3698438 22.89万 3.77%
2019-08-26 0.36022655 0.36201341 0.33326684 0.3563992 29.38万 -1.06%
2019-08-25 0.37308359 0.37308359 0.34398925 0.36022655 23.65万 -3.45%
2019-08-24 0.36380508 0.37607141 0.33923041 0.37308359 35.48万 2.55%
2019-08-23 0.36842337 0.3712435 0.35172849 0.36380508 40.2万 -1.25%
2019-08-22 0.40024957 0.40505921 0.33969363 0.36842337 32.52万 -7.95%
2019-08-21 0.42343039 0.42405571 0.39273604 0.40024957 21.4万 -5.47%
2019-08-20 0.40097288 0.42668795 0.38159896 0.42343039 31.96万 5.6%
2019-08-19 0.39479675 0.40886286 0.38041218 0.40097288 36.86万 1.56%
2019-08-18 0.39522812 0.40135664 0.37796426 0.39479675 25.46万 -0.11%
2019-08-17 0.40319277 0.43452143 0.3622352 0.39522812 61.68万 -1.98%
2019-08-16 0.33537166 0.42907042 0.31816909 0.40319277 170.17万 20.22%
2019-08-15 0.34424994 0.34424994 0.31653295 0.33537166 35.3万 -2.58%
2019-08-14 0.35915103 0.35974371 0.3368427 0.34424994 28.77万 -4.15%
2019-08-13 0.35186512 0.36185509 0.32889652 0.35915103 25.35万 2.07%
2019-08-12 0.34358913 0.3559629 0.33002586 0.35186512 23.8万 2.41%
2019-08-11 0.36396184 0.37732627 0.31772766 0.34358913 77.75万 -5.6%
2019-08-10 0.36794332 0.38481178 0.34433973 0.36396184 36.81万 -1.08%
2019-08-09 0.3919348 0.40066077 0.3418912 0.36794332 37.99万 -6.12%
2019-08-08 0.34515626 0.4205967 0.34378045 0.3919348 112.01万 13.55%
2019-08-07 0.26100367 0.39231216 0.24786841 0.34515626 133.34万 32.24%
2019-08-06 0.25584732 0.30416945 0.2493788 0.26100367 31.73万 2.02%
2019-08-05 0.28690778 0.28690778 0.2494993 0.25584732 28.92万 -10.83%
2019-08-04 0.27640791 0.29748704 0.25547879 0.28690778 29.61万 3.8%
2019-08-03 0.2902104 0.30883753 0.27476124 0.27640791 21.05万 -4.76%
2019-08-02 0.31064364 0.3119707 0.25774387 0.2902104 31.46万 -6.58%
2019-08-01 0.31423999 0.31843851 0.27016112 0.31064364 30.23万 -1.14%
2019-07-31 0.32299618 0.33977001 0.27582658 0.31423999 33.63万 -2.71%
2019-07-29 0.32411908 0.33305343 0.30581096 0.32576877 37.44万 0.51%
2019-07-28 0.35498191 0.39040733 0.31929995 0.32411908 8.37万 -8.69%
2019-07-27 0.36597447 0.37942364 0.34777713 0.35498191 21.9万 -3%
2019-07-26 0.36159692 0.39566777 0.35858216 0.36597447 42.5万 1.21%
2019-07-25 0.37380113 0.38276342 0.36447049 0.37785056 24.79万 1.08%
2019-07-24 0.38987865 0.40814482 0.36321507 0.37380113 27.62万 -4.12%
2019-07-23 0.4136524 0.43537563 0.37586117 0.38987865 36.05万 -5.75%
2019-07-22 0.41050048 0.4459339 0.39582482 0.40719573 54.51万 -0.81%
2019-07-21 0.37425142 0.4541978 0.3663038 0.41050048 73.5万 9.69%
2019-07-20 0.37755092 0.3904818 0.36706212 0.37209548 38.25万 -1.44%
2019-07-19 0.35941835 0.38713149 0.33485104 0.37755092 45.21万 5.04%
2019-07-18 0.35677387 0.37485565 0.30249772 0.3596179 67万 0.8%
2019-07-17 0.4260898 0.4351462 0.30249772 0.3315876 71.49万 -22.18%
2019-07-16 0.36151895 0.44959898 0.36005615 0.4260898 93.73万 17.86%
2019-07-15 0.43527838 0.43873628 0.38175082 0.3844071 25.4万 -11.69%
2019-07-14 0.42609186 0.47281951 0.41880698 0.43527838 64.7万 2.16%
2019-07-13 0.39914205 0.54691286 0.37096845 0.47333332 76.79万 18.59%
2019-07-12 0.39316428 0.45449529 0.35589663 0.39914205 51.03万 1.52%
2019-07-11 0.43900275 0.44602702 0.35120851 0.39316428 71.8万 -10.44%
2019-07-10 0.43156408 0.44840349 0.4133511 0.43900275 70.93万 1.72%
2019-07-09 0.37145613 0.43156408 0.36755835 0.43156408 68万 16.18%
2019-07-08 0.34849279 0.37531847 0.30806696 0.37145613 68.35万 6.59%
2019-07-07 0.27745357 0.39685347 0.27745357 0.34849279 104.41万 25.6%
2019-07-06 0.2795104724 0.9409848591 0.2795104724 0.3607195151 107.96万 29.05%
2019-07-05 0.2962350336 0.2968873316 0.2705008572 0.279636884 32.03万 -5.6%
2019-07-04 0.2959157415 0.3134081396 0.2805006205 0.29649415 48.92万 0.2%
2019-07-03 0.2643355505 0.2979293654 0.2624107986 0.2958247321 40.46万 11.91%
2019-07-02 0.2512898011 0.2680505309 0.2307981908 0.264392769 40.3万 5.21%
2019-07-01 0.2217197939 0.2807362321 0.2116375005 0.2513549208 59.12万 13.37%
2019-06-30 0.2556781016 0.2665859492 0.2217197939 0.2217197939 42.37万 -13.28%
2019-06-29 0.2848885814 0.2909593018 0.2472296979 0.255883629 51.09万 -10.18%
2019-06-28 0.2368709041 0.305486592 0.2297549329 0.2846454849 54.06万 20.17%
2019-06-27 0.2982247136 0.311246288 0.2047935552 0.2366079171 84.82万 -20.66%
2019-06-26 0.2994147123 0.3277134456 0.2703825089 0.2982247136 63.49万 -0.4%
2019-06-25 0.2456920416 0.2994909675 0.2348824438 0.2994147123 41.76万 21.87%
2019-06-24 0.2442584234 0.249748448 0.2339908446 0.2456522425 37.75万 0.57%
2019-06-23 0.2320138372 0.2512428326 0.2319864632 0.2442584234 38.71万 5.28%
2019-06-22 0.2412858374 0.2580325682 0.2215270019 0.2320209494 47.56万 -3.84%
2019-06-21 0.2231127348 0.2418530441 0.21584481 0.240688971 36.47万 7.88%
2019-06-20 0.2159081632 0.2249407583 0.2059051349 0.2231068064 37.46万 3.33%
2019-06-19 0.2044872648 0.2353681379 0.1949611843 0.2159256689 70.72万 5.59%
2019-06-18 0.2094444706 0.2233576482 0.1948846278 0.2044128919 82.34万 -2.4%
2019-06-17 0.19040976 0.2188855433 0.175307002 0.2101141546 79.55万 10.35%
2019-06-16 0.1944796699 0.2093006147 0.1649599918 0.1907727036 63.18万 -1.91%
2019-06-15 0.1945510525 0.2074400075 0.1644804699 0.1944796699 80.71万 -0.04%
2019-06-14 0.1852309978 0.2049254989 0.1622403135 0.1963249183 115.02万 5.99%
2019-06-13 0.1746343376 0.2575386782 0.1642901284 0.1869641627 116.06万 7.06%
2019-06-12 0.1647587086 0.2098716254 0.1564354912 0.1745594044 57.29万 5.95%
2019-06-11 0.1596626519 0.1656261847 0.154876706 0.164530447 23.35万 3.05%
2019-06-10 0.1442313886 0.1643740157 0.1413741057 0.1594574631 14.09万 10.56%
2019-06-09 0.1549556023 0.1549556023 0.1398241799 0.1444402864 3.98万 -6.79%
2019-06-08 0.1506262273 0.1552848305 0.145490122 0.1549556023 5.58万 2.87%
2019-06-07 0.1623371853 0.1639183675 0.1502044016 0.1506561272 7.42万 -7.2%
2019-06-06 0.1597945493 0.1624457569 0.1525620123 0.162326184 6.3万 1.58%
2019-06-05 0.1514511857 0.164156876 0.1454079081 0.1597934805 8.34万 5.51%
2019-06-04 0.1622948999 0.1636122562 0.1475482683 0.1513380024 6.12万 -6.75%
2019-06-03 0.1677401744 0.1856737505 0.1584989412 0.162265442 16.89万 -3.26%
2019-06-02 0.1549801136 0.1678822977 0.1519785832 0.1677328869 10.47万 8.23%
2019-06-01 0.1525563207 0.163651046 0.1512628973 0.1549801136 9.87万 1.59%
2019-05-31 0.1546333523 0.1557347966 0.1363704846 0.1525673383 8.36万 -1.34%
2019-05-30 0.1639959978 0.1736017112 0.1521228642 0.1546333523 7.68万 -5.71%
2019-05-29 0.1668993793 0.1703292525 0.162830038 0.1639959978 4.56万 -1.74%
2019-05-28 0.1709772295 0.1729053011 0.1548958168 0.1669377443 8.1万 -2.36%
2019-05-27 0.172876831 0.1759195413 0.1584038974 0.1710998399 5.26万 -1.03%
2019-05-26 0.1543586127 0.1728736247 0.1511674282 0.1728736247 5.99万 11.99%
2019-05-25 0.1533879461 0.1625335398 0.1500092289 0.1543586127 4.92万 0.63%
2019-05-24 0.1583121874 0.1665284248 0.1519300167 0.1533879461 5.42万 -3.11%
2019-05-23 0.1523159721 0.1655950667 0.1417270107 0.1583179559 11.34万 3.94%
2019-05-22 0.1583401965 0.1921322623 0.1494036961 0.1514196888 21.51万 -4.37%
2019-05-21 0.1354047174 0.164350463 0.1252627731 0.1583401965 14.25万 16.94%
2019-05-20 0.1514733391 0.1585940544 0.1322883009 0.1354464213 8.36万 -10.58%
2019-05-19 0.1419273603 0.1695330915 0.1416207927 0.1514533374 8.48万 6.71%
2019-05-18 0.1460011271 0.1579272751 0.1284519338 0.1419271351 12.49万 -2.79%
2019-05-17 0.1442342483 0.15424786 0.1340325437 0.1460011271 12.36万 1.23%
2019-05-16 0.1462732235 0.1615689345 0.127556979 0.1442014636 14.03万 -1.42%
2019-05-15 0.1079551221 0.1467065258 0.1077662178 0.1463394217 16.66万 35.56%
2019-05-14 0.1336294134 0.1448072512 0.0959332425 0.1079901229 22.42万 -19.19%
2019-05-13 0.1388379258 0.1490677246 0.1282388776 0.1335532328 13.99万 -3.81%
2019-05-12 0.1533758886 0.154132233 0.1310292474 0.1388379258 14.51万 -9.48%
2019-05-11 0.1366118767 0.1652406743 0.1215085473 0.1533705074 18.56万 12.27%
2019-05-10 0.1430026882 0.1463505106 0.1331199242 0.1365615263 12.31万 -4.5%
2019-05-09 0.1379959895 0.1450227754 0.1378119012 0.1430577218 13.86万 3.67%
2019-05-08 0.1266477353 0.1398767497 0.1233199102 0.1380155571 12.25万 8.98%
2019-05-07 0.1435019824 0.156982806 0.1160287809 0.1267535663 22.05万 -11.67%
2019-05-06 0.1528276605 0.1608049907 0.1434681558 0.1435326798 12.38万 -6.08%
2019-05-05 0.1576317707 0.157942385 0.152461142 0.1528135142 9.39万 -3.06%
2019-05-04 0.1631787485 0.166164127 0.1516003954 0.1576216553 12.21万 -3.41%
2019-05-03 0.1603485973 0.1675152727 0.1590123763 0.1631787485 10.57万 1.76%
2019-05-02 0.1539023419 0.1603485973 0.1527591761 0.1603485973 12.28万 4.19%
2019-05-01 0.151821278 0.154352071 0.150840104 0.1538920454 10.28万 1.36%
2019-04-30 0.1458042526 0.1536581785 0.1445607264 0.1518125456 8.58万 4.12%
2019-04-29 0.1431829678 0.1526160438 0.1392343163 0.1457675056 11.8万 1.81%
2019-04-28 0.1509016748 0.1517278736 0.1426987252 0.1431427566 9.97万 -5.14%
2019-04-27 0.1464142066 0.1517245291 0.143559194 0.1509199136 8.47万 3.08%
2019-04-26 0.14588929 0.1563581688 0.1423066009 0.1463460155 8.19万 0.31%
2019-04-25 0.1484790387 0.1611782731 0.1439803177 0.1456058714 7.42万 -1.94%
2019-04-24 0.1650625428 0.1686390593 0.1484585231 0.1484789988 5.12万 -10.05%
2019-04-23 0.1400670363 0.1679063936 0.1385067588 0.1651680968 5.81万 17.92%
2019-04-22 0.1464216044 0.1464216044 0.139005767 0.140038993 1.4万 -4.36%
2019-04-21 0.1435315784 0.1507259804 0.1362170153 0.1464756701 8.24万 2.05%
2019-04-20 0.1587819129 0.1604489961 0.1393091732 0.143481955 7.48万 -9.64%
2019-04-19 0.1626310003 0.1670540871 0.1575406744 0.1587819129 11.81万 -2.37%
2019-04-18 0.1644036463 0.1698296578 0.1601491008 0.162609284 11.89万 -1.09%
2019-04-17 0.1636804941 0.1685345723 0.163599302 0.1644218696 10.94万 0.45%
2019-04-16 0.1607370594 0.1667168687 0.1597657114 0.1637200071 9.93万 1.86%
2019-04-15 0.1641140145 0.1692744491 0.1554195017 0.1607389439 10.06万 -2.06%
2019-04-14 0.1588189748 0.1677578099 0.1571549033 0.1641140145 3.31万 3.33%
2019-04-13 0.1588395097 0.1605726157 0.1570110862 0.1588189748 2.13万 -0.01%
2019-04-12 0.1583320583 0.1679530242 0.155823554 0.1588395097 6.66万 0.32%
2019-04-11 0.1663966157 0.1911790576 0.1526653344 0.1583771855 11.34万 -4.82%
2019-04-10 0.1600115459 0.1742424186 0.1546734147 0.1663236923 12.21万 3.94%
2019-04-09 0.1754239741 0.1828611478 0.1579769628 0.1600546959 9.87万 -8.76%
2019-04-08 0.1790342074 0.1823859957 0.1677725753 0.1754239741 12.29万 -2.02%
2019-04-07 0.1719043746 0.1799721338 0.1719043746 0.1788882085 10.54万 4.06%
2019-04-06 0.1757888162 0.1785268614 0.1689272256 0.1719974443 11.18万 -2.16%
2019-04-05 0.1716266136 0.1781064941 0.1646717947 0.1757686827 9.03万 2.41%
2019-04-04 0.1847729937 0.187523327 0.1707580711 0.1716306293 10.76万 -7.11%
2019-04-03 0.18258651 0.1944888693 0.1768774959 0.1867187081 13.24万 2.26%
2019-04-02 0.1541913266 0.1840350057 0.1532501789 0.1825202929 13.18万 18.37%
2019-04-01 0.1516476055 0.1586149427 0.1509840332 0.1541323056 9.11万 1.64%
2019-03-31 0.1510609227 0.1521150958 0.1499711048 0.1517010364 4.71万 0.42%
2019-03-30 0.1494454822 0.158697565 0.1474698461 0.1510609227 5.69万 1.08%
2019-03-29 0.1512228106 0.1523657747 0.1473675042 0.1495272033 6.91万 -1.12%
2019-03-28 0.1509291904 0.1523172555 0.1494274412 0.1512228106 6.85万 0.19%
2019-03-27 0.1464781178 0.1554595417 0.1456230497 0.1510060914 8.56万 3.09%
2019-03-26 0.1485211378 0.1497709888 0.1440174089 0.146417086 10.38万 -1.42%
2019-03-25 0.1533321476 0.1547409468 0.146939797 0.1489490891 9.52万 -2.86%
2019-03-23 0.1583160546 0.1603344419 0.1561642573 0.1588960777 5.3万 0.37%
2019-03-22 0.1671307833 0.1677940118 0.1572116157 0.1614841362 10.38万 -3.38%
2019-03-21 0.163647026 0.1679024504 0.1583350377 0.1666393054 7.14万 1.83%
2019-03-20 0.1624575647 0.1653334093 0.159304765 0.1634511232 1.74万 0.61%
2019-03-19 0.1621721245 0.1673728214 0.1566774564 0.1623588084 3.69万 0.12%
2019-03-18 0.1722363235 0.1815797804 0.1499479726 0.1626391038 24.43万 -5.57%
2019-03-17 0.1768655852 0.1791783578 0.1695612941 0.1720869615 14.07万 -2.7%
2019-03-16 0.1649039153 0.1843887243 0.1634849384 0.1716685619 22.21万 4.1%
2019-03-15 0.1694802143 0.1699458261 0.161300512 0.1648853339 19.29万 -2.71%
2019-03-14 0.162763916 0.1698514672 0.1602722123 0.1696067007 21.4万 4.2%
2019-03-13 0.1723566569 0.1748456895 0.1603095973 0.1628165996 19.88万 -5.54%
2019-03-12 0.1672066246 0.1775711043 0.1672066246 0.1719579866 19.79万 2.84%
2019-03-11 0.1715991455 0.1808338328 0.1664874695 0.1670192584 17.83万 -2.67%
2019-03-10 0.1690124345 0.1802384856 0.1660514979 0.1714801667 19.97万 1.46%
2019-03-09 0.1714617299 0.1786470929 0.167857165 0.1686238106 18.58万 -1.66%
2019-03-08 0.1671191954 0.1785632762 0.1603065013 0.1701053307 8.71万 1.79%
2019-03-07 0.1564908181 0.1672307547 0.1539475369 0.166941255 11.84万 6.68%
2019-03-06 0.1552965932 0.169261722 0.1344482795 0.1545121237 19.04万 -0.51%
2019-03-05 0.135828066 0.1594360504 0.1324018837 0.1554794148 20.45万 14.47%
2019-03-04 0.1508565607 0.1522874109 0.1317568367 0.1357284762 18.28万 -10.03%
2019-03-03 0.1444752355 0.1527442399 0.1321889525 0.1510815231 19.72万 4.57%
2019-03-02 0.1530621009 0.1578863606 0.1228293301 0.1446152195 22.65万 -5.52%
2019-03-01 0.159894546 0.1651558177 0.1516173642 0.1533216863 13.59万 -4.11%
2019-02-28 0.1684563142 0.1690994944 0.1592211043 0.1600935215 20.58万 -4.96%
2019-02-27 0.1664632509 0.1692669597 0.1587547268 0.168260236 20.94万 1.08%
2019-02-26 0.1622605203 0.1685889566 0.1553291911 0.1663081027 21.35万 2.49%
2019-02-25 0.1644449348 0.1721064836 0.1530190343 0.1629545397 20.93万 -0.91%
2019-02-24 0.1804642594 0.2081080022 0.163060785 0.1641615422 16.48万 -9.03%
2019-02-23 0.160485822 0.200751158 0.1582633507 0.1803066734 17.7万 12.35%
2019-02-22 0.1865158713 0.1903022767 0.1542901666 0.1607637044 22.08万 -13.81%
2019-02-21 0.2091161708 0.221108232 0.1656552497 0.1868316818 24.29万 -10.66%
2019-02-20 0.206116059 0.2334240907 0.1889433088 0.2092053371 27.69万 1.5%
2019-02-19 0.2493446084 0.2578151297 0.2042547858 0.2062987658 19.19万 -17.26%
2019-02-18 0.2256805963 0.2547138347 0.2129554106 0.244746398 38.72万 8.45%
2019-02-17 0.1944325839 0.2225571576 0.1944325839 0.2166173205 36.69万 11.41%
2019-02-16 0.1547766815 0.2200661479 0.1514147354 0.1959706157 40.79万 26.62%
2019-02-15 0.1419099553 0.1621600637 0.1386218138 0.1528073404 28.1万 7.68%
2019-02-14 0.1342915013 0.1428674204 0.131749182 0.1417111521 20.3万 5.53%
2019-02-13 0.138770918 0.1401892636 0.1314807902 0.134568094 21.99万 -3.03%
2019-02-12 0.1432203329 0.1432203329 0.1298924224 0.1387567487 24.98万 -3.12%
2019-02-11 0.1340686921 0.1470378109 0.1270621325 0.1429113076 29.04万 6.6%
2019-02-10 0.1354801211 0.1362396358 0.1278276944 0.1341421209 19.26万 -0.99%
2019-02-09 0.1320483067 0.135970324 0.1277201668 0.1353410378 23.26万 2.49%
2019-02-08 0.1223217177 0.1360014238 0.1179176298 0.1318532955 23.47万 7.79%
2019-02-07 0.1197954429 0.1314725511 0.1159890271 0.122444647 25.48万 2.21%
2019-02-06 0.1308898168 0.1308898168 0.1154249863 0.1197863619 24.25万 -8.48%
2019-02-05 0.1323562001 0.1367579937 0.12736697 0.1305198998 19.58万 -1.39%
2019-02-04 0.1306982748 0.1374435564 0.1270955364 0.1327853563 26.45万 1.6%
2019-02-03 0.1313257071 0.1395992051 0.1222761015 0.1302791846 26.59万 -0.8%
2019-02-02 0.1297501473 0.1323758586 0.1174482639 0.1314908539 21.89万 1.34%
2019-02-01 0.118764168 0.1302626358 0.1122454854 0.1302626358 14.23万 9.68%
2019-01-31 0.1188232991 0.1211495567 0.1133237313 0.1186524262 13.17万 -0.14%
2019-01-30 0.116252046 0.1288019866 0.1131532018 0.1184354492 15.46万 1.88%
2019-01-29 0.1039885792 0.1175946198 0.100246535 0.1175946198 28.71万 13.08%
2019-01-28 0.1131362938 0.1160205216 0.1000253407 0.1039004303 24.83万 -8.16%
2019-01-27 0.1100581784 0.1183423744 0.1077208808 0.1133134364 25.34万 2.96%
2019-01-26 0.1072542194 0.1167213904 0.1065197741 0.1101033426 24.33万 2.66%
2019-01-25 0.1070775048 0.1072895255 0.1035568171 0.1064452921 17.49万 -0.59%
2019-01-24 0.1029122085 0.1070854863 0.1016266843 0.1067451427 24.28万 3.72%
2019-01-23 0.1051965338 0.1061801368 0.1003164194 0.1029262942 24.03万 -2.16%
2019-01-22 0.100115765 0.1062514921 0.0955576521 0.1051120492 25.12万 4.99%
2019-01-21 0.1031824033 0.1033791806 0.0985817663 0.1002556046 23.35万 -2.84%
2019-01-20 0.1009097369 0.1094788217 0.0969915746 0.1030600802 26.37万 2.13%
2019-01-19 0.102045764 0.103894159 0.0976173554 0.1010090958 24.43万 -1.02%
2019-01-18 0.102063798 0.1021407897 0.0967448591 0.1020007172 25.52万 -0.06%
2019-01-17 0.0994337769 0.1023465261 0.0986604972 0.1020974231 5.93万 2.68%
2019-01-16 0.0949125697 0.0998515609 0.094546834 0.0994292788 20.84万 4.76%
2019-01-15 0.0968394845 0.0992754793 0.0926879968 0.0950742993 21.9万 -1.82%
2019-01-14 0.0921925081 0.099065257 0.090899614 0.0969081785 24.17万 5.12%
2019-01-13 0.0997850659 0.0999730661 0.0891709402 0.0921475298 22.25万 -7.65%
2019-01-12 0.0936816729 0.1012466984 0.0909579815 0.1000282852 24.77万 6.77%
2019-01-11 0.0855224293 0.0979797932 0.0845405152 0.0937717795 26.81万 9.65%
2019-01-10 0.0934976071 0.0971999447 0.0808237568 0.0855432746 26.13万 -8.51%
2019-01-09 0.0983510316 0.1005126819 0.0879703968 0.0932302667 26.41万 -5.21%
2019-01-08 0.1015196684 0.1036014503 0.0907202135 0.0981967872 26.04万 -3.27%
2019-01-07 0.1044289498 0.1071914635 0.1006800948 0.10136891 10.49万 -2.93%
2019-01-06 0.0992753926 0.1070892645 0.0967833417 0.1043754844 26.45万 5.14%
2019-01-05 0.0996863921 0.1037868304 0.0973948205 0.0992768017 24.75万 -0.41%
2019-01-04 0.0993918725 0.1028511324 0.0957493618 0.0999496211 24.79万 0.56%
2019-01-03 0.0996287018 0.1022329233 0.0975068786 0.0995097395 24.63万 -0.12%
2019-01-02 0.0987517583 0.1042546258 0.0955996022 0.0995417571 27.31万 0.8%
2019-01-01 0.0944592463 0.1008545512 0.0928228293 0.0984992652 27.84万 4.28%

回顶部