crpt币今日最新价格 实时

$ 0.04279351 涨幅：+6.38%
更新时间：2024-07-07 23:50:10

24H最高/最低价格

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

2020年最高价格/最低价格

H：¥4.58 / $0.63 (2020-05-12)
L：¥0.93 / $0.13 (2020-03-14)

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
2020-12-30 0.2558 0.2682 0.2335 0.243 16.97万 -5%
2020-12-29 0.2548 0.2692 0.2495 0.2558 25.57万 0.39%
2020-12-28 0.2732 0.2828 0.2461 0.2548 36.64万 -6.73%
2020-12-27 0.2749 0.3002 0.2633 0.2732 12.02万 -0.62%
2020-12-26 0.291 0.298 0.2749 0.2749 20.85万 -5.53%
2020-12-25 0.2961 0.3355 0.2716 0.2911 49.83万 -1.69%
2020-12-24 0.2679 0.3782 0.2584 0.296 69.23万 10.49%
2020-12-23 0.2045 0.271 0.1991 0.2679 49.9万 31%
2020-12-22 0.2035 0.2344 0.1954 0.2052 19.64万 0.84%
2020-12-21 0.2388 0.2481 0.1833 0.203 27.7万 -14.99%
2020-12-20 0.185 0.2625 0.1813 0.2388 60.46万 29.08%
2020-12-19 0.1669 0.228 0.1583 0.185 42.5万 10.84%
2020-12-18 0.1788 0.1799 0.1572 0.1654 26.7万 -7.49%
2020-12-17 0.1722 0.1803 0.1652 0.1788 19.8万 3.83%
2020-12-16 0.1832 0.189 0.1705 0.1721 14.81万 -6.06%
2020-12-15 0.1804 0.1982 0.178 0.1832 19.46万 1.55%
2020-12-14 0.1809 0.1919 0.1802 0.1804 17.63万 -0.28%
2020-12-13 0.1723 0.1832 0.1654 0.181 20.88万 5.05%
2020-12-12 0.1773 0.1798 0.1655 0.1722 25.66万 -2.88%
2020-12-11 0.1839 0.1895 0.1736 0.1773 19.71万 -3.59%
2020-12-10 0.1969 0.1986 0.1719 0.1839 25.75万 -6.6%
2020-12-09 0.1905 0.2033 0.1896 0.1969 19.25万 3.36%
2020-12-08 0.1667 0.1968 0.164 0.1905 21.41万 14.28%
2020-12-07 0.1927 0.1933 0.1545 0.1667 34.06万 -13.49%
2020-12-06 0.1938 0.1945 0.1881 0.1922 20.52万 -0.83%
2020-12-05 0.2027 0.2053 0.1905 0.1938 19.72万 -4.39%
2020-12-04 0.192 0.2136 0.1905 0.2027 19.54万 5.57%
2020-12-03 0.191 0.1994 0.1819 0.192 15.37万 0.52%
2020-12-02 0.2129 0.2175 0.1759 0.191 21.8万 -10.29%
2020-12-01 0.1902 0.2175 0.1885 0.2141 19.39万 12.57%
2020-11-30 0.2171 0.2304 0.1855 0.1902 13.58万 -12.39%
2020-11-29 0.1996 0.2172 0.1996 0.2172 19.24万 8.82%
2020-11-28 0.2224 0.2303 0.1909 0.2 25.15万 -10.07%
2020-11-27 0.2143 0.2672 0.2007 0.2224 29.93万 3.78%
2020-11-26 0.2097 0.2201 0.2075 0.2143 22.47万 2.19%
2020-11-25 0.1923 0.2174 0.1901 0.2097 24.24万 9.05%
2020-11-24 0.2048 0.2181 0.1847 0.1923 22.4万 -6.1%
2020-11-23 0.2256 0.2274 0.1849 0.2048 27.41万 -9.22%
2020-11-22 0.1993 0.2272 0.1903 0.2256 22.81万 13.2%
2020-11-21 0.2001 0.2006 0.1876 0.1993 14.54万 -0.4%
2020-11-20 0.2008 0.2144 0.1893 0.1977 19.59万 -1.54%
2020-11-19 0.1967 0.2176 0.1936 0.2008 21.2万 2.08%
2020-11-18 0.2041 0.2137 0.1912 0.1967 19.25万 -3.63%
2020-11-17 0.2076 0.2153 0.2035 0.2039 23.61万 -1.78%
2020-11-16 0.2238 0.237 0.2049 0.2076 10.04万 -7.24%
2020-11-15 0.2 0.2337 0.1998 0.2252 11.54万 12.6%
2020-11-14 0.2191 0.223 0.1987 0.2 11.5万 -8.72%
2020-11-13 0.2247 0.2302 0.193 0.2192 20.7万 -2.45%
2020-11-12 0.19998673 0.23076006 0.19973894 0.22487788 18.37万 12.45%
2020-11-11 0.21213192 0.23619635 0.19881215 0.20015088 17.67万 -5.65%
2020-11-10 0.22560167 0.23153948 0.20493804 0.21156168 18.86万 -6.22%
2020-11-09 0.23989838 0.23989838 0.20311107 0.22499857 22.05万 -6.21%
2020-11-08 0.24951985 0.25258072 0.23212037 0.23938911 16.25万 -4.06%
2020-11-07 0.24210182 0.25885089 0.23114897 0.24846359 14.52万 2.63%
2020-11-06 0.2294135 0.24111858 0.2294135 0.23985689 19.04万 4.55%
2020-11-05 0.22235042 0.22992472 0.21639914 0.22914396 16.22万 3.06%
2020-11-04 0.22712415 0.22910079 0.21175839 0.2228386 17.15万 -1.89%
2020-11-03 0.21313617 0.23097846 0.21061388 0.22732347 18.69万 6.66%
2020-11-02 0.2284585 0.23303238 0.20789606 0.21336286 14.02万 -6.61%
2020-11-01 0.22084526 0.24056642 0.21868416 0.22828826 30.99万 3.37%
2020-10-31 0.20852559 0.2535742 0.20770914 0.22261756 13.58万 6.76%
2020-10-30 0.21280214 0.21455412 0.20621326 0.20853448 3.57万 -2.01%
2020-10-29 0.21381074 0.22526512 0.20564998 0.21042704 3.76万 -1.58%
2020-10-28 0.21156866 0.22629962 0.20228408 0.21454787 5.9万 1.41%
2020-10-27 0.21358222 0.22016678 0.21081571 0.21151822 2.4万 -0.97%
2020-10-26 0.2292217 0.23044814 0.21338954 0.21338954 4.83万 -6.91%
2020-10-25 0.2433996 0.24880005 0.22497892 0.22920621 3.04万 -5.83%
2020-10-24 0.24691521 0.25298129 0.24386691 0.24398867 9.78万 -1.19%
2020-10-23 0.24211694 0.25205386 0.23874334 0.24661353 12.5万 1.86%
2020-10-22 0.2329912801 0.2435858 0.22942355 0.24345415 5.05万 4.49%
2020-10-21 0.2349723 0.2387258173 0.2309182673 0.2330217101 4.08万 -0.83%
2020-10-20 0.23166745 0.23983334 0.23120377 0.23483788 13.89万 1.37%
2020-10-19 0.22967822 0.24970096 0.2290825 0.23191606 3.8万 0.97%
2020-10-18 0.22862975 0.23257687 0.22663103 0.22950962 19.06万 0.38%
2020-10-17 0.23665922 0.24212741 0.2268425 0.22912824 10.46万 -3.18%
2020-10-16 0.23810061 0.2626179 0.2327558 0.2366939 11.14万 -0.59%
2020-10-15 0.23930565 0.26089113 0.23754233 0.23768391 17.18万 -0.68%
2020-10-14 0.24171104 0.25221946 0.23088257 0.23962054 10.57万 -0.86%
2020-10-13 0.24599209 0.24599209 0.231207 0.24227309 18.89万 -1.51%
2020-10-12 0.24098604 0.27015765 0.23219319 0.2468697 11.2万 2.44%
2020-10-11 0.24993226 0.26449362 0.24043872 0.24125332 13.14万 -3.47%
2020-10-10 0.23555348 0.25043493 0.2289545 0.25043493 12.7万 6.32%
2020-10-09 0.23198606 0.24007011 0.22059572 0.23546722 15.48万 1.5%
2020-10-08 0.21945368 0.24102218 0.21137094 0.23220326 29.54万 5.81%
2020-10-07 0.22887026 0.22894976 0.21294548 0.21962156 14.47万 -4.04%
2020-10-06 0.22459585 0.23372985 0.22309118 0.22884693 11.12万 1.89%
2020-10-05 0.23256401 0.23567973 0.22473681 0.22473681 16.66万 -3.37%
2020-10-04 0.23529226 0.2383379 0.22935563 0.23260792 8.68万 -1.14%
2020-10-03 0.23049921 0.24619441 0.22180144 0.23596528 7.89万 2.37%
2020-10-02 0.23887525 0.24295855 0.2244316 0.23223507 13.39万 -2.78%
2020-10-01 0.23704183 0.24900702 0.22919744 0.23864397 21.97万 0.68%
2020-09-30 0.25008824 0.25260684 0.23525185 0.2375797 11.07万 -5%
2020-09-29 0.25104351 0.25766454 0.24795331 0.24983883 10.24万 -0.48%
2020-09-28 0.25026544 0.25708551 0.24135182 0.25052404 9.86万 0.1%
2020-09-27 0.25764904 0.25986864 0.24933491 0.25028405 8.66万 -2.86%
2020-09-26 0.25060918 0.25976628 0.24510712 0.25795121 11.03万 2.93%
2020-09-25 0.25366421 0.25516926 0.2308093 0.2484647 8.45万 -2.05%
2020-09-24 0.2510715 0.2562454 0.23886679 0.25365343 6.43万 1.03%
2020-09-23 0.23286983 0.24954024 0.21653055 0.24954024 9.01万 7.16%
2020-09-22 0.2615139 0.30703691 0.23343345 0.23343345 18.79万 -10.74%
2020-09-21 0.27448111 0.28060775 0.25839099 0.262057 14.25万 -4.53%
2020-09-20 0.25662657 0.28034808 0.25497608 0.27558842 11.88万 7.39%
2020-09-19 0.24889603 0.26980399 0.2365091 0.25690723 12.61万 3.22%
2020-09-18 0.26305124 0.27898409 0.24885661 0.24885661 6.17万 -5.4%
2020-09-17 0.26542901 0.26581843 0.25527192 0.26207836 11.96万 -1.26%
2020-09-16 0.26637359 0.27010001 0.25798662 0.26502313 12.98万 -0.51%
2020-09-15 0.24961364 0.27009334 0.24898301 0.26660727 24.63万 6.81%
2020-09-14 0.2733371 0.2914716 0.24968638 0.24968638 9.19万 -8.65%
2020-09-13 0.29462132 0.29462132 0.25960771 0.27402564 18.34万 -6.99%
2020-09-12 0.27371857 0.30282057 0.25989599 0.29352551 25.75万 7.24%
2020-09-11 0.31058847 0.31545795 0.25434581 0.27419454 39.2万 -11.72%
2020-09-10 0.2285762 0.31522199 0.22237373 0.31501505 19.66万 37.82%
2020-09-09 0.23947561 0.24729578 0.2204448 0.22853463 7.27万 -4.57%
2020-09-08 0.22014807 0.24030215 0.2150739 0.24030215 9.22万 9.15%
2020-09-07 0.25053492 0.25192586 0.2149749 0.22051912 7.24万 -11.98%
2020-09-06 0.23703804 0.25589828 0.22269741 0.25044354 19.55万 5.66%
2020-09-05 0.22522886 0.2516461 0.22522886 0.23956373 16.15万 6.36%
2020-09-04 0.25237277 0.26597109 0.2394802 0.2394802 12.83万 -5.11%
2020-09-03 0.27972276 0.28136125 0.23724783 0.25408167 13.03万 -9.17%
2020-09-02 0.28785517 0.2956949 0.27590044 0.2810004 17.99万 -2.38%
2020-09-01 0.28678187 0.29269237 0.28145515 0.28911774 11.37万 0.81%
2020-08-31 0.27653212 0.29027657 0.26511544 0.2871514 15.81万 3.84%
2020-08-30 0.2851196 0.28959085 0.27312531 0.27595223 11.61万 -3.22%
2020-08-29 0.29626238 0.29697806 0.27279589 0.28601162 26.79万 -3.46%
2020-08-28 0.31131038 0.31226774 0.28560692 0.29564392 8.81万 -5.03%
2020-08-27 0.30995071 0.31241003 0.29694776 0.31050099 11.08万 0.18%
2020-08-26 0.31856513 0.31973032 0.30633348 0.30926193 10.04万 -2.92%
2020-08-25 0.32189018 0.32819592 0.31131774 0.31729202 10.61万 -1.43%
2020-08-24 0.32038177 0.33387362 0.31561257 0.32178636 7.66万 0.44%
2020-08-23 0.31408762 0.32264093 0.30415291 0.32052122 7.5万 2.05%
2020-08-22 0.31823154 0.3288194 0.30644503 0.31443795 19.59万 -1.19%
2020-08-21 0.30814708 0.3187951 0.30249459 0.31805586 10.15万 3.22%
2020-08-20 0.31177315 0.31800492 0.29227553 0.30590124 16.48万 -1.88%
2020-08-19 0.33906355 0.34144449 0.30322074 0.31142072 17.3万 -8.15%
2020-08-18 0.30817253 0.34059807 0.29401202 0.34059807 20.76万 10.52%
2020-08-17 0.30163295 0.30983008 0.29256791 0.30590715 17.74万 1.42%
2020-08-16 0.30863644 0.31805085 0.29817553 0.30048878 12.71万 -2.64%
2020-08-15 0.30546192 0.33067937 0.29556135 0.30912978 12.04万 1.2%
2020-08-14 0.30702608 0.31985397 0.29910724 0.30634632 11.42万 -0.22%
2020-08-13 0.31232963 0.31475911 0.29768305 0.30655891 14.06万 -1.85%
2020-08-12 0.31855456 0.32743665 0.30381641 0.31561163 16.26万 -0.92%
2020-08-11 0.29481009 0.33137137 0.2940412 0.31876472 13.33万 8.13%
2020-08-10 0.31065188 0.32424007 0.29464835 0.29490619 13.36万 -5.07%
2020-08-09 0.30133848 0.31860648 0.29372152 0.31035444 9.02万 2.99%
2020-08-08 0.30045537 0.31387277 0.29760783 0.30105132 11.45万 0.2%
2020-08-07 0.31400995 0.35525548 0.29392977 0.30223816 8.58万 -3.75%
2020-08-06 0.29037884 0.35360269 0.28791593 0.3143632 12.37万 8.26%
2020-08-05 0.29702699 0.31066072 0.28190432 0.28959451 14.23万 -2.5%
2020-08-04 0.29155302 0.30435861 0.28427584 0.29553107 16.11万 1.36%
2020-08-03 0.30946528 0.32706505 0.27373987 0.29204225 17.33万 -5.63%
2020-08-02 0.30058159 0.32120119 0.28703503 0.30945051 15.74万 2.95%
2020-08-01 0.29825248 0.33582564 0.28806476 0.30725367 5.4万 3.02%
2020-07-31 0.31952174 0.32349544 0.29363874 0.3002426 5.84万 -6.03%
2020-07-30 0.31751419 0.32281708 0.30835907 0.31806485 4.36万 0.17%
2020-07-29 0.32311444 0.34638228 0.29493432 0.32278431 18.77万 -0.1%
2020-07-28 0.30332802 0.34982456 0.30317393 0.32259065 24.97万 6.35%
2020-07-27 0.32396426 0.34443134 0.29006038 0.30329204 23.62万 -6.38%
2020-07-26 0.35143495 0.35777585 0.3141426 0.32428432 39.16万 -7.73%
2020-07-25 0.34333875 0.36528905 0.3108927 0.35228552 16.82万 2.61%
2020-07-24 0.33761317 0.38627361 0.30242641 0.34177659 42.36万 1.23%
2020-07-23 0.38107394 0.38840051 0.31981938 0.33756139 14.89万 -11.42%
2020-07-22 0.33922426 0.38410032 0.32338058 0.37986045 31.71万 11.98%
2020-07-21 0.29092585 0.35188259 0.28223622 0.34027619 32.22万 16.96%
2020-07-20 0.27993166 0.29804905 0.27666256 0.29102824 7.28万 3.96%
2020-07-19 0.31048804 0.31055296 0.27845121 0.27957733 20.74万 -9.96%
2020-07-18 0.3009013 0.31130846 0.25657476 0.31039859 13.37万 3.16%
2020-07-17 0.29527425 0.3094137 0.27739918 0.30106287 18.82万 1.96%
2020-07-16 0.30512153 0.31563733 0.28881795 0.29514655 13.65万 -3.27%
2020-07-15 0.3105796 0.31228867 0.29271356 0.30536723 7.62万 -1.68%
2020-07-14 0.3187135 0.32080076 0.29877191 0.3103737 13.09万 -2.62%
2020-07-13 0.30482272 0.33318466 0.29915743 0.31939469 18.1万 4.78%
2020-07-12 0.30716958 0.32731521 0.30092032 0.30476525 5.95万 -0.78%
2020-07-11 0.30688439 0.31551843 0.30226982 0.30716961 8.6万 0.09%
2020-07-10 0.31276437 0.31980812 0.30504835 0.30650708 6.02万 -2%
2020-07-09 0.31630074 0.3223667 0.307036 0.3137143 10.71万 -0.82%
2020-07-08 0.32177041 0.325636 0.30696932 0.31702662 19.71万 -1.47%
2020-07-07 0.3132803 0.33484733 0.31193286 0.32419776 2.16万 3.48%
2020-07-06 0.33946559 0.34541579 0.30881093 0.312065 3.96万 -8.07%
2020-07-05 0.31439437 0.34262833 0.30669768 0.33956364 12.55万 8.01%
2020-07-04 0.31543436 0.32897944 0.30309415 0.31435842 3.8万 -0.34%
2020-07-03 0.33021586 0.33194501 0.31716412 0.31748839 7.73万 -3.85%
2020-07-02 0.32914807 0.3385309 0.32637356 0.33106453 3.77万 0.58%
2020-07-01 0.32924919 0.33834506 0.3264853 0.32942357 11.32万 0.05%
2020-06-30 0.32716646 0.34004957 0.32292292 0.33024144 10.67万 0.94%
2020-06-29 0.31569575 0.32838539 0.3001928 0.3267018 11.72万 3.49%
2020-06-28 0.30782647 0.32839387 0.30294487 0.31569337 19.61万 2.56%
2020-06-27 0.32389577 0.32504829 0.29929557 0.30778863 13.57万 -4.97%
2020-06-26 0.31680962 0.32700473 0.31332939 0.32417005 12.28万 2.32%
2020-06-25 0.34098117 0.34836798 0.31284844 0.31516421 15.62万 -7.57%
2020-06-24 0.34599325 0.36798327 0.32442792 0.33960208 19.19万 -1.85%
2020-06-23 0.33888568 0.36788116 0.33456196 0.3459937 23.36万 2.1%
2020-06-22 0.36142686 0.36652485 0.33602892 0.33886243 8.2万 -6.24%
2020-06-21 0.35430284 0.38940444 0.33917712 0.36129361 13.4万 1.97%
2020-06-20 0.36732669 0.39082862 0.34259533 0.35467118 20.66万 -3.45%
2020-06-19 0.36905393 0.37178348 0.34701795 0.36779568 40.35万 -0.34%
2020-06-18 0.37197988 0.39733005 0.32886996 0.37016084 10.93万 -0.49%
2020-06-17 0.39087719 0.39862363 0.31569738 0.3719555 22.27万 -4.84%
2020-06-16 0.36532837 0.39822362 0.34785818 0.38902703 15.89万 6.49%
2020-06-15 0.38250042 0.43531296 0.36096101 0.36369776 7.47万 -4.92%
2020-06-14 0.37938654 0.41758122 0.36778881 0.38221323 26.86万 0.75%
2020-06-13 0.39391475 0.41873912 0.35216425 0.38024927 14.93万 -3.47%
2020-06-12 0.38385044 0.42144921 0.37195297 0.39348374 31.2万 2.51%
2020-06-11 0.39171715 0.39171715 0.35304964 0.38385517 28.27万 -2.01%
2020-06-10 0.39051793 0.40229286 0.36503769 0.39173286 28.04万 0.31%
2020-06-09 0.41912365 0.42127117 0.37688067 0.37688067 26.16万 -10.08%
2020-06-08 0.43224825 0.44488571 0.38461877 0.41973982 27.88万 -2.89%
2020-06-07 0.40846425 0.4424797 0.40442355 0.43185147 19.78万 5.73%
2020-06-06 0.4871493 0.48807486 0.39584363 0.40868939 26.61万 -16.11%
2020-06-05 0.47213883 0.49038851 0.4375372 0.48999547 34.57万 3.78%
2020-06-04 0.45816559 0.47529159 0.43912429 0.47226702 23.99万 3.08%
2020-06-03 0.48065788 0.50602189 0.4405455 0.45731089 28.76万 -4.86%
2020-06-02 0.43954706 0.49480422 0.43954582 0.47934209 17.28万 9.05%
2020-06-01 0.47889 0.50125628 0.43907929 0.44038326 14.43万 -8.04%
2020-05-31 0.46461305 0.49009812 0.44527428 0.47943019 28.42万 3.19%
2020-05-30 0.47994083 0.49220397 0.44872058 0.46483086 28.19万 -3.15%
2020-05-29 0.45564887 0.48133726 0.4508705 0.48012263 33.07万 5.37%
2020-05-28 0.45321174 0.46003761 0.42939702 0.45503599 21.77万 0.4%
2020-05-27 0.4380994 0.47288263 0.42711342 0.45023928 26.97万 2.77%
2020-05-26 0.44774919 0.47431261 0.41034941 0.43790448 25.11万 -2.2%
2020-05-25 0.49936269 0.52079578 0.43494287 0.45037725 25.51万 -9.81%
2020-05-24 0.4576358 0.50014662 0.43810259 0.50014662 30.58万 9.29%
2020-05-23 0.46299801 0.50059269 0.4114438 0.45986584 53.08万 -0.68%
2020-05-22 0.48745966 0.49442025 0.45915207 0.46404551 25.19万 -4.8%
2020-05-21 0.49472865 0.58504382 0.47473561 0.48603033 29.05万 -1.76%
2020-05-20 0.49240749 0.50190523 0.45779141 0.49525007 30.09万 0.58%
2020-05-19 0.50955596 0.61616726 0.46595738 0.49254792 34.29万 -3.34%
2020-05-18 0.47822428 0.62137503 0.46275827 0.50949174 30.19万 6.54%
2020-05-17 0.50703998 0.54314059 0.46539788 0.47669276 28.52万 -5.99%
2020-05-16 0.49539869 0.51377978 0.45375892 0.5066764 42.29万 2.28%
2020-05-15 0.41366233 0.55957253 0.39081081 0.49974914 61.21万 20.81%
2020-05-14 0.51255167 0.5343758 0.38804908 0.41497745 47.63万 -19.04%
2020-05-13 0.60611147 0.62057856 0.47004912 0.51156337 87.74万 -15.6%
2020-05-12 0.47329403 0.62948598 0.46319754 0.60865314 104.83万 28.6%
2020-05-11 0.47604348 0.50255156 0.41572934 0.47110618 59.86万 -1.04%
2020-05-10 0.43368244 0.49165226 0.43368244 0.47365619 74.89万 9.22%
2020-05-09 0.36329666 0.44474613 0.36329666 0.4328016 126.09万 19.13%
2020-05-08 0.2546081 0.40449401 0.24897184 0.36370732 103.82万 42.85%
2020-05-07 0.24309789 0.25914846 0.24125351 0.25387687 8.33万 4.43%
2020-05-06 0.24190104 0.25211769 0.23291289 0.24310395 6.52万 0.5%
2020-05-05 0.23989545 0.24391539 0.22458199 0.24131125 8.12万 0.59%
2020-05-04 0.23572363 0.25148474 0.23572363 0.23931482 4.58万 1.52%
2020-05-03 0.23090531 0.24242354 0.22608656 0.23600384 6.17万 2.21%
2020-05-02 0.25427311 0.27641837 0.2171955 0.23252161 31.12万 -8.55%
2020-05-01 0.25337089 0.29414312 0.25337089 0.25540063 17.53万 0.8%
2020-04-30 0.25765977 0.26658381 0.24571415 0.2539761 12.53万 -1.43%
2020-04-29 0.24635272 0.26665096 0.24610362 0.25774336 6.39万 4.62%
2020-04-28 0.24283297 0.25616597 0.24032501 0.24673567 7.14万 1.61%
2020-04-27 0.23921612 0.24989719 0.23877679 0.24293384 5.69万 1.55%
2020-04-26 0.24511024 0.25380384 0.23966593 0.23966593 4.6万 -2.22%
2020-04-25 0.24957789 0.25574497 0.24122616 0.24522413 7.73万 -1.74%
2020-04-24 0.24348098 0.24872166 0.23676091 0.24635685 7.02万 1.18%
2020-04-23 0.21848666 0.24509882 0.21458211 0.24416526 6.75万 11.75%
2020-04-22 0.22504215 0.23126142 0.21152248 0.21834917 5.85万 -2.97%
2020-04-21 0.2449844 0.251682 0.22033387 0.22507025 12.94万 -8.13%
2020-04-20 0.27556943 0.27663509 0.24213184 0.24528419 14.49万 -10.99%
2020-04-19 0.27549672 0.28659525 0.2705962 0.27744568 7.85万 0.71%
2020-04-18 0.26951759 0.28337719 0.2685813 0.27510958 5.41万 2.07%
2020-04-17 0.25054019 0.2728123 0.24469262 0.27096336 4.56万 8.15%
2020-04-16 0.25881535 0.26301096 0.24826353 0.25010725 4.24万 -3.36%
2020-04-15 0.26162278 0.26558325 0.24628622 0.26014901 11.43万 -0.56%
2020-04-14 0.27286001 0.28019339 0.25694398 0.26262671 5.12万 -3.75%
2020-04-13 0.27086084 0.27490381 0.26508771 0.27206133 3.12万 0.44%
2020-04-12 0.26752646 0.27737025 0.26694607 0.27083108 8.23万 1.24%
2020-04-11 0.27498262 0.29652145 0.26717544 0.26717544 10.32万 -2.84%
2020-04-10 0.27592928 0.28347311 0.27220458 0.27534595 7.98万 -0.21%
2020-04-09 0.27771375 0.28291889 0.26763553 0.27484015 4.84万 -1.03%
2020-04-08 0.27364862 0.2827848 0.26907653 0.27625959 6.43万 0.95%
2020-04-07 0.25598551 0.27484354 0.25387831 0.27128315 6.42万 5.98%
2020-04-06 0.25103118 0.26083283 0.25013045 0.2559758 5.98万 1.97%
2020-04-05 0.25413752 0.25677857 0.24501579 0.25024889 7.05万 -1.53%
2020-04-04 0.25775521 0.2669964 0.24686413 0.25490093 6.84万 -1.11%
2020-04-03 0.22533351 0.25595476 0.22533351 0.25595476 6.68万 13.59%
2020-04-02 0.24960841 0.25339004 0.2275153 0.2275153 11.13万 -8.85%
2020-04-01 0.2386903 0.25184325 0.23812731 0.24989635 5.11万 4.69%
2020-03-31 0.23986166 0.24281353 0.22260005 0.23893876 7.21万 -0.38%
2020-03-30 0.23836251 0.24440783 0.23330294 0.23919285 6.75万 0.35%
2020-03-29 0.24185484 0.25385686 0.22911547 0.2383002 7.84万 -1.47%
2020-03-28 0.23690046 0.25323932 0.23690046 0.24261104 6.32万 2.41%
2020-03-27 0.23949828 0.25072616 0.23513694 0.23548864 10.13万 -1.67%
2020-03-26 0.2352168 0.25279756 0.2331291 0.23924659 5.77万 1.71%
2020-03-25 0.19376423 0.23656581 0.19376423 0.23656581 7万 22.09%
2020-03-24 0.20350236 0.20558421 0.18988204 0.20558421 7.7万 1.02%
2020-03-23 0.20599446 0.21332865 0.19802852 0.20223446 5.48万 -1.83%
2020-03-22 0.22438958 0.22438958 0.19309585 0.20799771 8.89万 -7.31%
2020-03-21 0.20501039 0.23477626 0.20392953 0.22309739 11.59万 8.82%
2020-03-20 0.18682839 0.20511107 0.18111058 0.20511107 11.29万 9.79%
2020-03-19 0.19839872 0.20284991 0.17451116 0.18657089 7.25万 -5.96%
2020-03-18 0.17375224 0.19722401 0.16281964 0.19722401 6.22万 13.51%
2020-03-17 0.1963532 0.21640659 0.14754535 0.17807863 9.4万 -9.31%
2020-03-16 0.19905096 0.2136457 0.19482777 0.19637362 5.23万 -1.35%
2020-03-15 0.17203312 0.20601618 0.16320589 0.19732373 5.77万 14.7%
2020-03-14 0.20481894 0.21630762 0.12837438 0.17533111 9.67万 -14.4%
2020-03-13 0.32138305 0.3269562 0.19508162 0.20364027 13.87万 -36.64%
2020-03-12 0.30611165 0.32853966 0.30101693 0.31198593 5.4万 1.92%
2020-03-11 0.2954446 0.31867308 0.2954446 0.30518409 6.37万 3.3%
2020-03-10 0.33526875 0.3352795 0.29426748 0.29633402 3.63万 -11.61%
2020-03-09 0.37057974 0.3739032 0.33262748 0.33554523 3.29万 -9.45%
2020-03-08 0.3811239 0.38435383 0.34505797 0.3705553 9.86万 -2.77%
2020-03-07 0.40479092 0.40698788 0.35671866 0.38090234 23.66万 -5.9%
2020-03-06 0.34205894 0.43667705 0.33680505 0.40531417 43.79万 18.49%
2020-03-05 0.31869884 0.34611324 0.3148797 0.34208321 8.78万 7.34%
2020-03-04 0.31139077 0.33024798 0.30716462 0.31829291 10.44万 2.22%
2020-03-03 0.30009291 0.31810211 0.29432424 0.31096103 5.48万 3.62%
2020-03-02 0.31544086 0.31544086 0.28979984 0.30014759 3.55万 -4.85%
2020-03-01 0.31627641 0.32532547 0.30332098 0.3154867 8.64万 -0.25%
2020-02-29 0.32328761 0.33123262 0.29502288 0.31632268 6.84万 -2.15%
2020-02-28 0.28991548 0.33038634 0.27301761 0.32265846 7.79万 11.29%
2020-02-27 0.31473033 0.32221438 0.28379322 0.29046479 14.5万 -7.71%
2020-02-26 0.35144679 0.35658643 0.31444958 0.31488193 11.07万 -10.4%
2020-02-25 0.37288841 0.37537361 0.34980699 0.35143909 5.32万 -5.75%
2020-02-24 0.36462554 0.37681688 0.35918259 0.37266148 4.3万 2.2%
2020-02-23 0.36325665 0.36746117 0.3508678 0.36453021 6.81万 0.35%
2020-02-22 0.35183769 0.36746793 0.3429187 0.36515543 6.72万 3.79%
2020-02-21 0.37700566 0.3853011 0.34239355 0.35183769 8.82万 -6.68%
2020-02-20 0.37335192 0.3869217 0.37331272 0.37571496 5.29万 0.63%
2020-02-19 0.36779479 0.37905624 0.36109889 0.37343597 8.12万 1.53%
2020-02-18 0.3772092 0.38795307 0.35674503 0.36769596 10.09万 -2.52%
2020-02-17 0.41672211 0.41672211 0.37201615 0.37599221 24.48万 -9.77%
2020-02-16 0.3999507 0.42517305 0.39345971 0.41367955 17.1万 3.43%
2020-02-15 0.38622166 0.4070297 0.38201149 0.39938354 10.68万 3.41%
2020-02-14 0.38439563 0.40315949 0.37494681 0.3886703 7.42万 1.11%
2020-02-13 0.38527368 0.40917793 0.3695748 0.38409122 22.06万 -0.31%
2020-02-12 0.37707297 0.38527383 0.36186624 0.38527383 6.05万 2.17%
2020-02-11 0.40300507 0.40347157 0.3709306 0.37735986 8.1万 -6.36%
2020-02-10 0.37136477 0.40790685 0.37136477 0.40220594 9.92万 8.3%
2020-02-09 0.35508755 0.37373301 0.353121 0.37159691 10.07万 4.65%
2020-02-08 0.36518661 0.38491524 0.34898027 0.35513447 12.05万 -2.75%
2020-02-07 0.38190683 0.39161366 0.35369418 0.3643853 9.6万 -4.59%
2020-02-06 0.38149461 0.39087041 0.37229756 0.38208335 12.57万 0.15%
2020-02-05 0.38306156 0.40086707 0.37500094 0.38134366 7.95万 -0.45%
2020-02-04 0.40085838 0.40225598 0.37836948 0.38252399 6.05万 -4.57%
2020-02-03 0.39359376 0.40658026 0.38893378 0.40025498 4.58万 1.69%
2020-02-02 0.37287365 0.40268269 0.37021211 0.39317296 7.07万 5.44%
2020-02-01 0.38981463 0.38993558 0.36089697 0.37298822 6.4万 -4.32%
2020-01-31 0.38308275 0.39433829 0.35492778 0.38987002 13.25万 1.77%
2020-01-30 0.4150933 0.43841403 0.38126535 0.38371427 20.33万 -7.56%
2020-01-29 0.41109128 0.42433925 0.40459729 0.41458782 6.5万 0.85%
2020-01-28 0.38107185 0.41807296 0.38026573 0.41042712 7.93万 7.7%
2020-01-27 0.39364078 0.40684557 0.36066866 0.38115806 11.47万 -3.17%
2020-01-26 0.40339553 0.40537094 0.38939486 0.39322192 4.74万 -2.52%
2020-01-25 0.3935432 0.41045804 0.38241466 0.40429787 6.37万 2.73%
2020-01-24 0.40319895 0.41448494 0.38351007 0.39215388 5.93万 -2.74%
2020-01-23 0.41594132 0.42329802 0.40253872 0.40360329 10.49万 -2.97%
2020-01-22 0.42577762 0.42664118 0.40797056 0.41341642 7.08万 -2.9%
2020-01-21 0.42571486 0.4499273 0.41610836 0.42484248 18.33万 -0.2%
2020-01-20 0.43694178 0.48074602 0.41783729 0.42527403 21.02万 -2.67%
2020-01-19 0.42458566 0.44927949 0.40154417 0.43462394 20.43万 2.36%
2020-01-18 0.41333332 0.43228029 0.40910986 0.4239656 6.1万 2.57%
2020-01-17 0.41806088 0.42360686 0.40262813 0.41292383 6.93万 -1.23%
2020-01-16 0.4180112 0.4402516 0.40707956 0.41544087 16.74万 -0.61%
2020-01-15 0.38926698 0.41745758 0.3716133 0.41612166 15.7万 6.9%
2020-01-14 0.3991976 0.40964878 0.38217531 0.38801456 9.8万 -2.8%
2020-01-13 0.4020227 0.4130999 0.37830708 0.39907104 8.22万 -0.73%
2020-01-12 0.40666799 0.41106449 0.38338357 0.40287555 11.7万 -0.93%
2020-01-11 0.39075173 0.40810708 0.38511779 0.4067151 5.57万 4.09%
2020-01-10 0.40509665 0.41046089 0.38460574 0.39142005 8.29万 -3.38%
2020-01-09 0.38718868 0.42651786 0.38718868 0.40537653 10.82万 4.7%
2020-01-08 0.37657907 0.40375418 0.37415973 0.38682578 9.05万 2.72%
2020-01-07 0.36856188 0.38174187 0.3549356 0.37637149 6.24万 2.12%
2020-01-06 0.36550595 0.37083002 0.36102962 0.36805293 4.68万 0.7%
2020-01-05 0.36022011 0.37134942 0.35939021 0.36546572 6.6万 1.46%
2020-01-04 0.35378645 0.36668968 0.33859801 0.36049968 6.4万 1.9%
2020-01-03 0.32879027 0.35381376 0.32593346 0.35381376 3.23万 7.61%
2020-01-02 0.31696892 0.33848199 0.31696892 0.3285114 11.68万 3.64%
2020-01-01 0.32596338 0.33025209 0.31695948 0.31695948 6.8万 -2.76%

回顶部