aergo币今日最新价格 实时

$ 0.090183 涨幅：-3.37%
更新时间：2024-07-03 03:20:04

24H最高/最低价格

H：¥0.7277 / $0.100084
L：¥0.6369 / $0.087591

2020年最高价格/最低价格

H：¥0.59 / $0.08 (2020-02-16)
L：¥0.12 / $0.02 (2020-03-14)

历史最高/最低价格

H：¥4.16 / $0.572482
L：¥0.0985 / $0.01354723

Aergo交易平台推荐

欧易OKX 币安Binance
aergo走势图加载中...
  • aergo币历史价格表
  • aergo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
2020-12-30 0.040369 0.041115 0.038025 0.038025 106.91万 -5.81%
2020-12-29 0.040763 0.041415 0.039435 0.040363 117.94万 -0.98%
2020-12-28 0.037531 0.041436 0.037408 0.040759 181.75万 8.6%
2020-12-27 0.038776 0.040896 0.037238 0.037531 113.63万 -3.21%
2020-12-26 0.03739 0.039641 0.036787 0.038776 78.66万 3.71%
2020-12-25 0.037387 0.038379 0.034626 0.037393 96.66万 0.02%
2020-12-24 0.041626 0.041867 0.036467 0.037327 135.57万 -10.33%
2020-12-23 0.041724 0.042633 0.039952 0.041626 132.7万 -0.23%
2020-12-22 0.04578 0.045845 0.040509 0.04172 293.52万 -8.87%
2020-12-21 0.044684 0.05768 0.044371 0.045781 981.76万 2.46%
2020-12-20 0.043483 0.046318 0.043146 0.044682 214.03万 2.76%
2020-12-19 0.044563 0.045244 0.042766 0.04348 311.94万 -2.43%
2020-12-18 0.0421 0.054903 0.041639 0.044562 997.37万 5.85%
2020-12-17 0.041613 0.042472 0.040905 0.042102 102.58万 1.18%
2020-12-16 0.041424 0.04228 0.0411 0.041607 84.66万 0.44%
2020-12-15 0.041882 0.042553 0.040953 0.041424 76.75万 -1.09%
2020-12-14 0.041427 0.042538 0.041261 0.041882 84.94万 1.1%
2020-12-13 0.041296 0.04214 0.040459 0.041381 101.48万 0.21%
2020-12-12 0.040452 0.04211 0.03994 0.041341 186.17万 2.2%
2020-12-11 0.041266 0.042945 0.040235 0.040452 256.09万 -1.97%
2020-12-10 0.04309 0.043647 0.03914 0.041283 367.47万 -4.19%
2020-12-09 0.045531 0.046086 0.042191 0.04309 381.77万 -5.36%
2020-12-08 0.042929 0.046294 0.042848 0.045544 509.97万 6.09%
2020-12-07 0.044483 0.046318 0.042784 0.042929 380.47万 -3.49%
2020-12-06 0.043416 0.044724 0.040928 0.044412 376.7万 2.29%
2020-12-05 0.045758 0.046865 0.04167 0.043409 387.27万 -5.13%
2020-12-04 0.045673 0.047026 0.044437 0.045781 412.37万 0.24%
2020-12-03 0.043695 0.047058 0.042622 0.045673 520.99万 4.53%
2020-12-02 0.042045 0.045789 0.040693 0.043684 614.97万 3.9%
2020-12-01 0.041457 0.053918 0.039501 0.041654 857.25万 0.48%
2020-11-30 0.041295 0.04242 0.040804 0.041471 344.86万 0.43%
2020-11-29 0.038286 0.041318 0.038213 0.041295 280.81万 7.86%
2020-11-28 0.039579 0.041246 0.038185 0.038286 373.8万 -3.27%
2020-11-27 0.048802 0.049252 0.038087 0.039522 513.23万 -19.02%
2020-11-26 0.045005 0.049121 0.044697 0.048799 579.47万 8.43%
2020-11-25 0.044159 0.047181 0.043859 0.045005 592.71万 1.92%
2020-11-24 0.044244 0.045898 0.043403 0.044159 465.79万 -0.19%
2020-11-23 0.044584 0.045718 0.042784 0.04423 555.1万 -0.79%
2020-11-22 0.043143 0.044873 0.042574 0.044584 507.14万 3.34%
2020-11-21 0.043371 0.043771 0.042234 0.043193 370.96万 -0.41%
2020-11-20 0.04253 0.043474 0.041256 0.043371 414.97万 1.98%
2020-11-19 0.044614 0.046126 0.041694 0.042532 489.89万 -4.67%
2020-11-18 0.046198 0.046956 0.044188 0.044584 404.33万 -3.49%
2020-11-17 0.047737 0.048732 0.044997 0.046195 392.05万 -3.23%
2020-11-16 0.047406 0.050935 0.046627 0.047738 574.78万 0.7%
2020-11-15 0.050888 0.051382 0.045936 0.047304 485.04万 -7.04%
2020-11-14 0.047972 0.052933 0.045311 0.050877 822.44万 6.06%
2020-11-13 0.048253 0.053963 0.04608 0.047989 843.77万 -0.55%
2020-11-12 0.0450673691 0.058615819 0.0450673691 0.0482448683 655.31万 7.05%
2020-11-11 0.04410921 0.047300488 0.0433323621 0.045147484 320.07万 2.35%
2020-11-10 0.0450124765 0.0462049727 0.043974588 0.044070687 308.9万 -2.09%
2020-11-09 0.0441309153 0.0454205544 0.0423486551 0.044935015 304.3万 1.82%
2020-11-08 0.0440950679 0.0472203737 0.0430156851 0.0442483823 397.67万 0.35%
2020-11-07 0.0413591423 0.0442251711 0.0406813401 0.0439681221 331.41万 6.31%
2020-11-06 0.0403422721 0.0421052399 0.0390258808 0.04133276 889.76万 2.46%
2020-11-05 0.0414479117 0.0429210184 0.0402857352 0.0404132125 1872.84万 -2.5%
2020-11-04 0.0418764914 0.04231388 0.0406590428 0.0411781097 708.79万 -1.67%
2020-11-03 0.0427977148 0.0440832235 0.0414284055 0.0417823472 464.27万 -2.37%
2020-11-02 0.0418405977 0.0431209464 0.041029131 0.0428552151 347.99万 2.42%
2020-11-01 0.0412991549 0.0422140096 0.0402580352 0.0417506057 296.04万 1.09%
2020-10-31 0.0431083193 0.0441087163 0.0403894603 0.0412987817 285.82万 -4.2%
2020-10-30 0.0435660073 0.0450247583 0.0424408587 0.0431124761 267.12万 -1.04%
2020-10-29 0.042985629 0.0453115907 0.0419723576 0.0436711745 404.99万 1.59%
2020-10-28 0.0431888238 0.0456225133 0.0425979699 0.0431213155 231.21万 -0.16%
2020-10-27 0.0436276608 0.0470668827 0.0431720341 0.0432360117 345.5万 -0.9%
2020-10-26 0.0441700613 0.046237803 0.0435367909 0.0436871247 247.62万 -1.09%
2020-10-25 0.0417324035 0.0474092643 0.0408394625 0.0441685311 616.06万 5.84%
2020-10-24 0.0423765421 0.043332982 0.0397513014 0.0415640765 293.67万 -1.92%
2020-10-23 0.0420299808 0.0452465114 0.0416319277 0.0423527448 578.5万 0.77%
2020-10-22 0.0445969774 0.0581422781 0.0418641022 0.0421808648 990.57万 -5.42%
2020-10-21 0.0438249192 0.046198046 0.0431784375 0.0445942783 102.39万 1.76%
2020-10-20 0.0410696895 0.0443706051 0.0405862327 0.0442685804 83.28万 7.79%
2020-10-19 0.0406264054 0.0426003929 0.0402383166 0.0410822693 55.34万 1.12%
2020-10-18 0.0412362629 0.0414967977 0.0406209252 0.0406209252 30.42万 -1.49%
2020-10-17 0.0422826694 0.0429825378 0.0402603288 0.0409208287 48.93万 -3.22%
2020-10-16 0.0435711694 0.0444731064 0.0417757083 0.0422558241 52.6万 -3.02%
2020-10-15 0.042133071 0.0464803395 0.0405427977 0.043563092 157.31万 3.39%
2020-10-14 0.0431915212 0.0431915212 0.0406795463 0.0419763923 29.54万 -2.81%
2020-10-13 0.0401209629 0.043797889 0.0398194148 0.0431509652 82.84万 7.55%
2020-10-12 0.0422194587 0.0426719414 0.0401425486 0.0401425486 54.81万 -4.92%
2020-10-11 0.0406596817 0.0454850463 0.040219568 0.0419509301 117.42万 3.18%
2020-10-10 0.0361567702 0.0415820117 0.0360951325 0.0401474394 228.57万 11.04%
2020-10-09 0.0358511996 0.0379899794 0.0350899805 0.036408556 80.35万 1.55%
2020-10-08 0.0373137242 0.037559655 0.0343216193 0.035948999 111万 -3.66%
2020-10-07 0.0342265867 0.0402483658 0.0336215875 0.037244738 182.69万 8.82%
2020-10-06 0.0347676184 0.0348265488 0.0330352977 0.0342714735 35.64万 -1.43%
2020-10-05 0.0343088257 0.0352922032 0.0312525271 0.0347415231 56.57万 1.26%
2020-10-04 0.0332635927 0.0343247594 0.0329545688 0.0341670669 24.21万 2.72%
2020-10-03 0.0350098703 0.0353595442 0.0318187711 0.0332958258 44.9万 -4.9%
2020-10-02 0.0342276719 0.035641785 0.0341040792 0.0351787491 29.56万 2.78%
2020-10-01 0.0338948131 0.035602675 0.0335327351 0.0342727775 42.66万 1.12%
2020-09-30 0.0352105376 0.0358230288 0.0335056208 0.0337878224 91.66万 -4.04%
2020-09-29 0.0335386018 0.0362808591 0.0334908575 0.0354807434 75.32万 5.79%
2020-09-28 0.0345130018 0.0348514867 0.0334265487 0.0336422682 30.68万 -2.52%
2020-09-27 0.0338699494 0.0353211351 0.0338699494 0.0345271048 43.88万 1.94%
2020-09-26 0.0324399079 0.0357102963 0.0324399079 0.0340599647 59.91万 4.99%
2020-09-25 0.0347446916 0.0350274081 0.0313639299 0.0323232371 54.04万 -6.97%
2020-09-24 0.0347120057 0.0372328071 0.0340693455 0.0348082666 35.76万 0.28%
2020-09-23 0.0369110458 0.0384209471 0.0338884269 0.0346931442 62.48万 -6.01%
2020-09-22 0.0415454735 0.0446822498 0.0363588482 0.0368911464 165.67万 -11.2%
2020-09-21 0.0431949236 0.0453586196 0.0410481137 0.0414017067 215.68万 -4.15%
2020-09-20 0.0377203986 0.0486723574 0.0374716842 0.0432790422 464.49万 14.74%
2020-09-19 0.0375336487 0.040057279 0.035999995 0.0379085983 75.82万 1%
2020-09-18 0.0388026803 0.0391209556 0.0368952391 0.0374875542 39.99万 -3.39%
2020-09-17 0.0403278696 0.0406264197 0.0381322466 0.0388654232 53.31万 -3.63%
2020-09-16 0.0430153325 0.0441626639 0.0398998717 0.040405338 123.49万 -6.07%
2020-09-15 0.0416201435 0.0440902732 0.0403522288 0.0429897275 83.32万 3.29%
2020-09-14 0.044557429 0.0447368072 0.0413629285 0.0416282618 89.18万 -6.57%
2020-09-13 0.0407889346 0.0453546968 0.0403258503 0.0445521912 181.65万 9.23%
2020-09-12 0.0429013401 0.0429536155 0.039832284 0.0407128205 61.37万 -5.1%
2020-09-11 0.0402450513 0.0429965973 0.0392098422 0.0428126086 72.69万 6.38%
2020-09-10 0.0389091948 0.0404844322 0.0370314386 0.0402360678 69.05万 3.41%
2020-09-09 0.0377668688 0.039972887 0.0363580032 0.0389795291 97.15万 3.21%
2020-09-08 0.0394343477 0.0429297544 0.0359093955 0.0379842665 103.07万 -3.68%
2020-09-07 0.0468225602 0.0469585513 0.0377853177 0.0394910004 174.69万 -15.66%
2020-09-06 0.0415776169 0.0506456235 0.0413823782 0.0466470524 253.77万 12.19%
2020-09-05 0.0447686832 0.0456307434 0.0410352551 0.0413743874 79.25万 -7.58%
2020-09-04 0.049338704 0.0521728343 0.0439220635 0.0448198665 120.39万 -9.16%
2020-09-03 0.0571488358 0.0576020647 0.0492149044 0.0493988242 168.62万 -13.56%
2020-09-02 0.0620822292 0.0623323358 0.056783823 0.0572589343 170.81万 -7.77%
2020-09-01 0.0628300601 0.0651896365 0.0606914495 0.0619928993 193.31万 -1.33%
2020-08-31 0.0637907354 0.0655430391 0.0623824028 0.0623824028 225.12万 -2.21%
2020-08-30 0.0665091217 0.0734473785 0.0631138863 0.0638307156 392.01万 -4.03%
2020-08-29 0.0600388841 0.0676602581 0.0593959417 0.0664815422 159.02万 10.73%
2020-08-28 0.0609324541 0.0626451665 0.0592759886 0.0601885081 101.5万 -1.22%
2020-08-27 0.0577390266 0.0611602583 0.0547360301 0.0611602583 126.97万 5.93%
2020-08-26 0.0601595571 0.0615948198 0.0575165383 0.0577443101 139.06万 -4.01%
2020-08-25 0.0556730965 0.0606447155 0.0548880185 0.0601229677 160.74万 7.99%
2020-08-24 0.0569937045 0.0581151608 0.0536415734 0.0557671962 67.26万 -2.15%
2020-08-23 0.0608831652 0.0613614555 0.0552142964 0.0570109263 98.53万 -6.36%
2020-08-22 0.0621100743 0.064994018 0.0610447781 0.0610539029 104.41万 -1.7%
2020-08-21 0.0629621978 0.0632997715 0.0608072684 0.06211888 81.24万 -1.34%
2020-08-20 0.0625115658 0.0674286821 0.0610636133 0.0628690774 127.17万 0.57%
2020-08-19 0.0616607536 0.065135863 0.0606301519 0.062597791 175.43万 1.52%
2020-08-18 0.0607930067 0.0654331785 0.0605977449 0.0620057363 155.96万 1.99%
2020-08-17 0.0616389864 0.0659699432 0.0602085859 0.0607711358 161.31万 -1.41%
2020-08-16 0.0609968938 0.0632845128 0.0603661711 0.0615929781 155.13万 0.98%
2020-08-15 0.0637436998 0.0652085607 0.0588969178 0.0611210802 310.6万 -4.11%
2020-08-14 0.067346863 0.0751577727 0.063548021 0.0641765854 427.75万 -4.71%
2020-08-13 0.0705881037 0.0763376026 0.0626344172 0.0673393363 568.89万 -4.6%
2020-08-12 0.060652566 0.0787678291 0.0600330093 0.0707301658 1394.5万 16.62%
2020-08-11 0.0494439886 0.0632200041 0.0482678905 0.0604452025 519.79万 22.25%
2020-08-10 0.0444118829 0.0491915121 0.0444118829 0.0491915121 208.58万 10.76%
2020-08-09 0.0444434198 0.0454689996 0.0417465567 0.0447652863 119.31万 0.72%
2020-08-08 0.0416673149 0.0448826718 0.0416673149 0.0441377772 156.52万 5.93%
2020-08-07 0.0387924794 0.0442218202 0.038719968 0.0416838064 218.35万 7.45%
2020-08-06 0.0367153203 0.0390431954 0.0361889998 0.0388018144 100.68万 5.68%
2020-08-05 0.0371664168 0.0379599136 0.0362367782 0.0368263203 115.57万 -0.92%
2020-08-04 0.0359326107 0.0375307662 0.0359326107 0.0370173195 86.83万 3.02%
2020-08-03 0.039547448 0.0414793141 0.0350098099 0.0358904695 132.77万 -9.25%
2020-08-02 0.0377041088 0.040463076 0.0372676329 0.039266854 141.8万 4.14%
2020-08-01 0.0370058753 0.0401484633 0.0368024618 0.0378833179 225.68万 2.37%
2020-07-31 0.0388410117 0.0393003092 0.0365007028 0.0369714783 144.29万 -4.81%
2020-07-30 0.0370426643 0.0392465693 0.0364228131 0.0387497993 195.66万 4.61%
2020-07-29 0.036742395 0.0386863774 0.0356214632 0.0371798393 167.29万 1.19%
2020-07-28 0.0411486448 0.0414334699 0.035789736 0.0366031016 259.5万 -11.05%
2020-07-27 0.0439008867 0.0442659033 0.0397877099 0.0411826861 277.54万 -6.19%
2020-07-26 0.0450254064 0.0451030812 0.0435488224 0.0438790708 314.88万 -2.55%
2020-07-25 0.0509686064 0.051127154 0.0444462767 0.0451529066 405.96万 -11.41%
2020-07-24 0.0557026539 0.05634972 0.0504305055 0.0510094552 463.4万 -8.43%
2020-07-23 0.049004979 0.062305169 0.0487172209 0.0554825752 1191.19万 13.22%
2020-07-22 0.0545615024 0.0569641641 0.0436011299 0.0495878432 1215.17万 -9.12%
2020-07-21 0.0428137306 0.0579485359 0.0420376437 0.0544244878 1451.85万 27.12%
2020-07-20 0.036860605 0.0453542516 0.0366205019 0.0427218659 1112.98万 15.9%
2020-07-19 0.0302846633 0.0386907598 0.0299956684 0.0369544863 328.09万 22.02%
2020-07-18 0.0285050269 0.0301216185 0.0282054363 0.0301216185 69.57万 5.67%
2020-07-17 0.0273384772 0.0293623651 0.0272553803 0.028527273 80.39万 4.35%
2020-07-16 0.0266507907 0.027570054 0.0260975096 0.0273388199 40.29万 2.58%
2020-07-15 0.0272424577 0.0277764444 0.0263049724 0.0266147439 45.57万 -2.3%
2020-07-14 0.0269408533 0.0280892857 0.0267844364 0.0272270336 54.96万 1.06%
2020-07-13 0.0269447008 0.0276221811 0.0267292463 0.0269447213 32.23万 --
2020-07-12 0.0270340537 0.0273979318 0.0263974929 0.0269187587 43.68万 -0.43%
2020-07-11 0.0268508929 0.0270616034 0.025996658 0.0270561762 48.53万 0.76%
2020-07-10 0.02720498 0.0283413268 0.0267990419 0.0268518298 60.64万 -1.3%
2020-07-09 0.0274490144 0.0279229627 0.026958796 0.0272037828 56.38万 -0.89%
2020-07-08 0.0267989332 0.027534123 0.0265691354 0.0274467305 54.34万 2.42%
2020-07-07 0.0269212027 0.0280305692 0.0265655589 0.0268141406 75.87万 -0.4%
2020-07-06 0.0271223872 0.0282344016 0.0268642131 0.0268873039 46.23万 -0.87%
2020-07-05 0.0276446347 0.02813556 0.02700554 0.0270594485 46.99万 -2.12%
2020-07-04 0.0265114514 0.0278585437 0.025950082 0.0275321357 60.88万 3.85%
2020-07-03 0.0263048927 0.0270475934 0.026185665 0.0265055675 65.04万 0.76%
2020-07-02 0.0262922786 0.0268842823 0.025384414 0.0263385272 67.87万 0.18%
2020-07-01 0.0252046894 0.0264138925 0.0245108749 0.0262689429 96.78万 4.22%
2020-06-30 0.0258654012 0.0264731529 0.0248531344 0.0252221305 108.62万 -2.49%
2020-06-29 0.0266347524 0.026645853 0.0242050952 0.0258780722 100.65万 -2.84%
2020-06-28 0.0269935257 0.027438068 0.0264655897 0.0266378945 55.63万 -1.32%
2020-06-27 0.0268241024 0.0279122588 0.0267624946 0.0270619805 58.2万 0.89%
2020-06-26 0.0283911371 0.0286258337 0.026276255 0.026889651 86.07万 -5.29%
2020-06-25 0.0300454291 0.0306588033 0.0282187301 0.0282187301 82.28万 -6.08%
2020-06-24 0.0304682175 0.0331003194 0.0293102424 0.0300020967 233.11万 -1.53%
2020-06-23 0.030426707 0.0313593891 0.0294569496 0.0306147135 81.46万 0.62%
2020-06-22 0.0286807469 0.0305980841 0.0286496189 0.030430119 57.15万 6.1%
2020-06-21 0.0294362074 0.0300317412 0.0286585707 0.0286998412 75.68万 -2.5%
2020-06-20 0.0283959869 0.0301023015 0.0273140809 0.0294364098 89.62万 3.66%
2020-06-19 0.0259002214 0.0300731532 0.0255342899 0.0283831294 144.76万 9.59%
2020-06-18 0.02507613 0.0268757158 0.02507613 0.0258471868 61.94万 3.07%
2020-06-17 0.0243625176 0.0264829638 0.0243490411 0.0255136431 85.53万 4.72%
2020-06-16 0.0261320507 0.0266277635 0.0237986605 0.0243452899 74.55万 -6.84%
2020-06-15 0.0260598171 0.0268028642 0.0256136534 0.0261465809 76.29万 0.33%
2020-06-14 0.0247341374 0.0262765805 0.0247341374 0.0259945525 67.24万 5.1%
2020-06-13 0.0259569653 0.0263261265 0.0242893502 0.0247130103 79万 -4.79%
2020-06-12 0.0270563927 0.0290535894 0.0259995104 0.0260271697 147.88万 -3.8%
2020-06-11 0.026612323 0.0271142163 0.0264005925 0.0270506708 87.37万 1.65%
2020-06-10 0.0270030325 0.0272799473 0.0261615523 0.0266330811 69.03万 -1.37%
2020-06-09 0.0266084087 0.0277937632 0.0262633727 0.0270339051 57.78万 1.6%
2020-06-08 0.0276666169 0.0277503275 0.0262681591 0.0265708055 62.01万 -3.96%
2020-06-07 0.0271298514 0.0278064294 0.0270161125 0.0275915826 75.7万 1.7%
2020-06-06 0.0270147842 0.0283008775 0.0264986287 0.0273071989 79.07万 1.08%
2020-06-05 0.0270163712 0.0273237233 0.0261627458 0.0270538724 77.75万 0.14%
2020-06-04 0.0256406663 0.027401831 0.0256406663 0.0269958468 95.8万 5.29%
2020-06-03 0.0261540997 0.027794847 0.0252845485 0.0256952093 77.38万 -1.75%
2020-06-02 0.025381118 0.026855219 0.0253230729 0.0261203405 52.93万 2.91%
2020-06-01 0.0249626019 0.0267130083 0.0248775737 0.0255356065 101.27万 2.3%
2020-05-31 0.0252963456 0.0260217582 0.0246800787 0.0249047805 43.81万 -1.55%
2020-05-30 0.0254724562 0.0260588669 0.0247341238 0.0253169759 51.15万 -0.61%
2020-05-29 0.0256025416 0.0259530049 0.0246405227 0.0254594555 72.78万 -0.56%
2020-05-28 0.0258993092 0.0269850805 0.0254094134 0.0255571347 74.03万 -1.32%
2020-05-27 0.0251378831 0.0268208268 0.0250797493 0.0258391812 80.17万 2.79%
2020-05-26 0.0242067382 0.0265148513 0.0234258214 0.0251504119 165.91万 3.9%
2020-05-25 0.0237691607 0.0256039193 0.0235036345 0.0242980629 88.1万 2.23%
2020-05-24 0.0235311376 0.0246636376 0.0232865148 0.023776508 52.39万 1.04%
2020-05-23 0.0216669072 0.0236543521 0.0209224217 0.0233866679 63.77万 7.94%
2020-05-22 0.0224574924 0.0243564329 0.0211559314 0.0217870096 141.45万 -2.99%
2020-05-21 0.0225139516 0.0233638093 0.0222114529 0.022435094 50.19万 -0.35%
2020-05-20 0.0217570881 0.0225557503 0.0216292341 0.0225437562 59.04万 3.62%
2020-05-19 0.0215563953 0.0221201475 0.0214897044 0.0217418332 86.83万 0.86%
2020-05-18 0.0212600925 0.0217514944 0.0209484802 0.0215785516 80.74万 1.5%
2020-05-17 0.0208465537 0.0214035791 0.0205116913 0.0212313137 74.99万 1.85%
2020-05-16 0.0221610587 0.0222583026 0.0206986454 0.0208234455 129.34万 -6.04%
2020-05-15 0.0217492537 0.0221733246 0.0215404085 0.0220588475 138.93万 1.42%
2020-05-14 0.0210254319 0.0224088255 0.0208044961 0.0217685146 161.15万 3.53%
2020-05-13 0.0203082705 0.0211103347 0.0198840542 0.0210481401 143.51万 3.64%
2020-05-12 0.0210576896 0.021155833 0.0198344151 0.0203106024 111万 -3.55%
2020-05-11 0.0236502416 0.0243448176 0.0209287062 0.0211115663 145.13万 -10.73%
2020-05-10 0.024132476 0.0241672732 0.0235309441 0.0236852087 160.81万 -1.85%
2020-05-09 0.0237002632 0.0241686934 0.0235579058 0.0241686934 193.96万 1.98%
2020-05-08 0.0232740542 0.0238284698 0.0232438389 0.0236199421 173.54万 1.49%
2020-05-07 0.0229995807 0.023870428 0.0228283767 0.0232938905 176.4万 1.28%
2020-05-06 0.0228117345 0.023258484 0.0226315363 0.0230033501 152.03万 0.84%
2020-05-05 0.0237869398 0.0238718643 0.0226310641 0.0227734469 139.21万 -4.26%
2020-05-04 0.0240312913 0.0242340777 0.0236234224 0.0237378404 168.94万 -1.22%
2020-05-03 0.0232678862 0.0240834862 0.023172265 0.0240322242 196.53万 3.28%
2020-05-02 0.0228174973 0.023590116 0.0222176709 0.0232838358 158.11万 2.04%
2020-05-01 0.0231547386 0.0240730058 0.0227812383 0.0228700421 202.6万 -1.23%
2020-04-30 0.0221508792 0.023273899 0.0220439181 0.0232132779 171.36万 4.8%
2020-04-29 0.0220005282 0.0223381554 0.0218266873 0.0220890834 132.63万 0.4%
2020-04-28 0.0220232226 0.0223271207 0.0218555257 0.0219917835 173.8万 -0.14%
2020-04-27 0.0218953982 0.022412786 0.0217592318 0.0220412607 165.75万 0.67%
2020-04-26 0.0216472548 0.0221637154 0.0214669173 0.0218444952 166.01万 0.91%
2020-04-25 0.0217045475 0.0218095553 0.0214228413 0.0216886112 99.86万 -0.07%
2020-04-24 0.0208994703 0.0218847738 0.0204052071 0.0218847738 436.22万 4.71%
2020-04-23 0.0203812248 0.0209641167 0.0202326686 0.020856442 183.85万 2.33%
2020-04-22 0.0210649638 0.0210832526 0.0202354795 0.0203460158 226.6万 -3.41%
2020-04-21 0.0213287443 0.0214582669 0.0209568898 0.0209766462 306.74万 -1.65%
2020-04-20 0.021827526 0.0221533608 0.0211503782 0.0212673409 429.82万 -2.57%
2020-04-19 0.0209341771 0.0221814875 0.0209018486 0.0220147112 342.05万 5.16%
2020-04-18 0.0211480183 0.0214080722 0.020856803 0.0210132539 451.54万 -0.64%
2020-04-17 0.0201892851 0.0213430843 0.0196622972 0.0212844017 302.99万 5.42%
2020-04-16 0.020161006 0.0205895213 0.0201023865 0.0201755298 537.51万 0.07%
2020-04-15 0.0199834885 0.020344704 0.0199116803 0.0202849043 469.84万 1.51%
2020-04-14 0.0206263861 0.0211105896 0.0196901926 0.0199733312 352.75万 -3.17%
2020-04-13 0.0206167397 0.0206951717 0.0202430842 0.0206951717 457.78万 0.38%
2020-04-12 0.0201560154 0.0207116753 0.0200151276 0.0205336473 511.13万 1.87%
2020-04-11 0.0226970227 0.0230490464 0.0200886287 0.0200886287 415.25万 -11.49%
2020-04-10 0.0225693674 0.0229732037 0.0224267359 0.0227318943 366.07万 0.72%
2020-04-09 0.0229821844 0.0236814626 0.0216988285 0.0225173532 342.17万 -2.02%
2020-04-08 0.0224433315 0.0232040672 0.0222939762 0.0229417681 478.86万 2.22%
2020-04-07 0.0217645452 0.0226350684 0.0208719608 0.0225293544 632.76万 3.51%
2020-04-06 0.0212954111 0.0219889479 0.0211036233 0.0217422619 376.43万 2.1%
2020-04-05 0.0206960283 0.021440277 0.0203046655 0.021219043 383.61万 2.53%
2020-04-04 0.02080965 0.0214394737 0.02080965 0.0208124279 229.31万 0.01%
2020-04-03 0.0206548258 0.0211933211 0.0204247893 0.0208102926 253.85万 0.75%
2020-04-02 0.0197796918 0.0208014497 0.0190536019 0.0207555395 405.2万 4.93%
2020-04-01 0.0189331195 0.0199426461 0.0184259187 0.0197732833 352.25万 4.44%
2020-03-31 0.0188997292 0.019192839 0.0183540671 0.0189416534 218.19万 0.22%
2020-03-30 0.0200711751 0.0205427794 0.018625609 0.0188436211 156.76万 -6.12%
2020-03-29 0.0204827116 0.0208080487 0.01979369 0.0201201531 175.12万 -1.77%
2020-03-28 0.0206136512 0.0210316353 0.0201429115 0.0205882212 183.48万 -0.12%
2020-03-27 0.0205798964 0.0209332826 0.0203678073 0.0205561609 248.8万 -0.12%
2020-03-26 0.0203293133 0.0210782189 0.0202351528 0.0206317609 248.51万 1.49%
2020-03-25 0.0197599432 0.0203783263 0.0197599432 0.0203783263 208.57万 3.13%
2020-03-24 0.0210504106 0.0211997064 0.0194873735 0.0195154566 194.04万 -7.29%
2020-03-23 0.021864734 0.0220288964 0.0205789085 0.020981426 112.45万 -4.04%
2020-03-22 0.0223404557 0.0223404557 0.0208336096 0.0217937294 164.87万 -2.45%
2020-03-21 0.02072466 0.0231966751 0.0206214298 0.022305606 239.83万 7.63%
2020-03-20 0.0193632631 0.0207018085 0.0169850078 0.0207018085 230.86万 6.91%
2020-03-19 0.0188387436 0.0194920516 0.0186292835 0.0193586652 122.76万 2.76%
2020-03-18 0.0182647262 0.0188855401 0.0175909756 0.0188855401 83.78万 3.4%
2020-03-17 0.019621299 0.0199881792 0.0173444958 0.018323594 112.89万 -6.61%
2020-03-16 0.0193482722 0.0203234687 0.0191156857 0.0196187205 140.78万 1.4%
2020-03-15 0.0170926059 0.0197180099 0.0165328094 0.0192947797 104.98万 12.88%
2020-03-14 0.0212469614 0.0212469614 0.0159497583 0.0171928415 130.49万 -19.08%
2020-03-13 0.0285054418 0.0288023059 0.0204442541 0.0212018637 132.73万 -25.62%
2020-03-12 0.0296605002 0.03015219 0.0284895875 0.0284895875 72.38万 -3.95%
2020-03-11 0.0290297013 0.0305026064 0.0289802367 0.0295617903 88.61万 1.83%
2020-03-10 0.0329186477 0.0329186477 0.0289035229 0.0290782723 124.77万 -11.67%
2020-03-09 0.035784246 0.0360533407 0.0327294464 0.032910077 76.73万 -8.03%
2020-03-08 0.0370460545 0.0378506818 0.0355908573 0.0357442413 69.08万 -3.51%
2020-03-07 0.0391311475 0.0397925082 0.0367742595 0.0369720839 149.81万 -5.52%
2020-03-06 0.0336184093 0.0397382333 0.0331950767 0.0392027519 183.15万 16.61%
2020-03-05 0.0352329034 0.0354566852 0.0329182888 0.0335683481 134.93万 -4.72%
2020-03-04 0.0351968918 0.0359591877 0.0347993705 0.0351466517 76.82万 -0.14%
2020-03-03 0.0359920983 0.0361164959 0.0338268623 0.0351825346 86.36万 -2.25%
2020-03-02 0.0385344123 0.0391180568 0.0352162818 0.0359143391 90.98万 -6.8%
2020-03-01 0.0363052332 0.0393067921 0.0352964768 0.0385266936 153.56万 6.12%
2020-02-29 0.0358478342 0.0376856052 0.0325922957 0.0364391811 194.56万 1.65%
2020-02-28 0.0326941307 0.0358301452 0.0311431996 0.0358301452 166.04万 9.59%
2020-02-27 0.0365992814 0.036715571 0.0324614813 0.0325704136 99.11万 -11.01%
2020-02-26 0.0380450678 0.0385575287 0.036144092 0.0366715746 115.48万 -3.61%
2020-02-25 0.03998261 0.0412239832 0.0378481621 0.0380115918 101.62万 -4.93%
2020-02-24 0.039239272 0.040844179 0.0386943147 0.0399863477 88.31万 1.9%
2020-02-23 0.0425465999 0.043099613 0.038477755 0.0395367453 108.81万 -7.07%
2020-02-22 0.0437477351 0.0451898686 0.0410424898 0.0425881128 113.62万 -2.65%
2020-02-21 0.0509133455 0.0518991141 0.0436620086 0.0437492693 134.45万 -14.07%
2020-02-20 0.0544918653 0.0571778004 0.0500320626 0.050934428 162.28万 -6.53%
2020-02-19 0.0579027545 0.0629730252 0.0538309209 0.0544519984 359.71万 -5.96%
2020-02-18 0.0526976727 0.07585737 0.0470078755 0.0579836326 1944.09万 10.03%
2020-02-17 0.0697353281 0.0702828653 0.0515346066 0.0519966425 358.57万 -25.44%
2020-02-16 0.0529211474 0.0807318591 0.0526807442 0.0702036961 1521.85万 32.66%
2020-02-15 0.0478312235 0.0566231343 0.0451597118 0.0529493951 354.34万 10.7%
2020-02-14 0.047336986 0.0564963497 0.0420185741 0.0478413065 493.18万 1.07%
2020-02-13 0.0364498166 0.049719058 0.0364498166 0.0472649812 701.05万 29.67%
2020-02-12 0.0365601477 0.0367196621 0.0339465955 0.0366030237 129.92万 0.12%
2020-02-11 0.0349558656 0.0369161366 0.0348489994 0.0365545535 145.15万 4.57%
2020-02-10 0.0356352665 0.0368412583 0.0339050673 0.0349011058 126.83万 -2.06%
2020-02-09 0.0371747061 0.0381890155 0.0354589927 0.0356389909 146.53万 -4.13%
2020-02-08 0.0367817135 0.0385859321 0.0355871604 0.0371881573 210.05万 1.11%
2020-02-07 0.03740898 0.0379427176 0.0353503453 0.0367853324 151.06万 -1.67%
2020-02-06 0.0359841736 0.0377889003 0.0352280684 0.0374392322 197.95万 4.04%
2020-02-05 0.0357221053 0.0360602488 0.0345276904 0.0359539175 147.07万 0.65%
2020-02-04 0.0350672609 0.0360567539 0.0344055271 0.0357534644 170.99万 1.96%
2020-02-03 0.0353114353 0.0358451685 0.0346382248 0.0349449746 160.55万 -1.04%
2020-02-02 0.03563925 0.0376460106 0.0344795742 0.0353008786 229.48万 -0.95%
2020-02-01 0.0441604442 0.0441604442 0.0352896431 0.0355018783 415.44万 -19.61%
2020-01-31 0.0299115611 0.0464163358 0.0271102982 0.0440865244 1375.73万 47.39%
2020-01-30 0.0309475738 0.0316534725 0.029871162 0.029871162 77.01万 -3.48%
2020-01-29 0.0298460173 0.0314572485 0.0296741916 0.0309129851 113.3万 3.57%
2020-01-28 0.0294794021 0.0301631381 0.0294288202 0.0298305452 90.04万 1.19%
2020-01-27 0.0324375507 0.0331233369 0.0293412597 0.0294808466 66.71万 -9.12%
2020-01-26 0.0292475731 0.034026009 0.0290903554 0.032439993 200.78万 10.92%
2020-01-25 0.02956488 0.0311618186 0.0285141028 0.0292908891 85.75万 -0.93%
2020-01-24 0.0286014437 0.0307283622 0.02822776 0.0297475429 85.71万 4.01%
2020-01-23 0.02964378 0.0316852435 0.0284279473 0.0285604 104.96万 -3.65%
2020-01-22 0.0256001513 0.0300427334 0.0254752843 0.0297037829 138.14万 16.03%
2020-01-21 0.0259796667 0.0264854865 0.0248654914 0.0255639098 49.38万 -1.6%
2020-01-20 0.0263610667 0.0264203978 0.025040832 0.0259733473 73.14万 -1.47%
2020-01-19 0.0271525729 0.027826144 0.0261480241 0.0263054591 92.4万 -3.12%
2020-01-18 0.0266317946 0.0281148728 0.0263708274 0.0271448806 107.88万 1.93%
2020-01-17 0.0247483385 0.0273428379 0.0246100395 0.0266192328 85.48万 7.56%
2020-01-16 0.0245651254 0.026237684 0.0239404108 0.0246765686 118.7万 0.45%
2020-01-15 0.0237046189 0.025481106 0.0234515038 0.0244972024 79万 3.34%
2020-01-14 0.023593745 0.0240517433 0.0234945328 0.023676004 45.27万 0.35%
2020-01-13 0.0232992557 0.0238687587 0.0231039798 0.0236248151 42.61万 1.4%
2020-01-12 0.0233116906 0.0235220323 0.0228247511 0.0233017464 50.13万 -0.04%
2020-01-11 0.0230967493 0.0244135371 0.0224700548 0.0233192392 55.43万 0.96%
2020-01-10 0.0236134912 0.0239230837 0.0230678867 0.0230857775 50.93万 -2.23%
2020-01-09 0.0249202232 0.0255243528 0.023575959 0.0236023165 58.88万 -5.29%
2020-01-08 0.0256607396 0.0257080573 0.0248251436 0.024915315 50.06万 -2.9%
2020-01-07 0.0249860061 0.0261283201 0.0245614122 0.0256353729 61.1万 2.6%
2020-01-06 0.0251932508 0.025755363 0.0249231592 0.0249871718 65.29万 -0.82%
2020-01-05 0.0240943849 0.0252494566 0.0240191377 0.0251957315 58.16万 4.57%
2020-01-04 0.024498212 0.024498212 0.0231875613 0.0240539078 60.91万 -1.81%
2020-01-03 0.0245101323 0.0248255092 0.0243399922 0.0244877335 56.47万 -0.09%
2020-01-02 0.0236572375 0.0248960063 0.0232405062 0.0245635339 63.3万 3.83%
2020-01-01 0.0247313476 0.0258410351 0.023359536 0.0236313047 63.39万 -4.45%

回顶部