dfyn币今日最新价格 实时

$ 0.01437115 涨幅：-2.89%
更新时间：2024-07-08 00:50:11

24H最高/最低价格

H：¥0.1569 / $0.02158526
L：¥0.151 / $0.02077843

2017年最高价格/最低价格

H：¥3.58 / $0.49 (2017-12-06)
L：¥0.09 / $0.01 (2017-01-12)

历史最高/最低价格

H：¥60.91 / $8.38
L：¥0.0777 / $0.01068526

Dfyn Network交易平台推荐

欧易OKX 币安Binance
dfyn走势图加载中...
  • dfyn币历史价格表
  • dfyn币概况
2014年 2015年 2016年 2017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
2017-12-30 0.3535740078 0.4083150029 0.3012700081 0.3788779974 1048.62万 7.16%
2017-12-29 0.3866020143 0.4360240102 0.3463580012 0.3510020077 1240.75万 -9.21%
2017-12-28 0.3382860124 0.3818860054 0.2992199957 0.3777230084 1154.12万 11.66%
2017-12-27 0.3208959997 0.3649230003 0.3148790002 0.3418070078 841.03万 6.52%
2017-12-26 0.3254300058 0.3397040069 0.3021610081 0.3186399937 637.91万 -2.09%
2017-12-25 0.312195003 0.3433099985 0.2955299914 0.3257429898 674.69万 4.34%
2017-12-24 0.3136320114 0.3156679869 0.2709189951 0.3088639975 290.86万 -1.52%
2017-12-23 0.2844060063 0.347864002 0.2803960145 0.3113189936 492.29万 9.46%
2017-12-22 0.3289839923 0.3467530012 0.228354007 0.2815110087 673.61万 -14.43%
2017-12-21 0.3367620111 0.3748460114 0.3120859861 0.3300290108 842.73万 -2%
2017-12-20 0.3382650018 0.3539080024 0.2828890085 0.3401879966 606.61万 0.57%
2017-12-19 0.3612630069 0.4104819894 0.3176530004 0.3384009898 950.94万 -6.33%
2017-12-18 0.3488849998 0.3683989942 0.3371239901 0.3615539968 508.88万 3.63%
2017-12-17 0.3263520002 0.3665960133 0.3217589855 0.3478330076 690.73万 6.58%
2017-12-16 0.3164179921 0.330828011 0.311883986 0.3257910013 459.06万 2.96%
2017-12-15 0.3279800117 0.3388600051 0.3010689914 0.3123590052 732.09万 -4.76%
2017-12-14 0.4182739854 0.4851500094 0.2989200056 0.3239229918 2445.32万 -22.56%
2017-12-13 0.3076420128 0.4048109949 0.2874189913 0.4048109949 897.18万 31.59%
2017-12-12 0.2907350063 0.3102299869 0.2806150019 0.3046880066 269.88万 4.8%
2017-12-11 0.2646400034 0.3202700019 0.2646400034 0.2884010077 203.56万 8.98%
2017-12-10 0.2948279977 0.2948279977 0.2468020022 0.2653239965 167.6万 -10.01%
2017-12-09 0.2922419906 0.3376579881 0.2576600015 0.2931259871 361.92万 0.3%
2017-12-08 0.3306210041 0.3527509868 0.2720859945 0.2935700119 629.91万 -11.21%
2017-12-07 0.3413450122 0.3625299931 0.2630499899 0.3328790069 780.96万 -2.48%
2017-12-06 0.3985300064 0.4930140078 0.3184500039 0.3489710093 1120.52万 -12.44%
2017-12-05 0.4246590137 0.4298410118 0.3911609948 0.3998039961 362.23万 -5.85%
2017-12-04 0.4276069999 0.4468669891 0.4000880122 0.4256449938 509.29万 -0.46%
2017-12-03 0.3717829883 0.4615949988 0.3639580011 0.4274969995 720.14万 14.99%
2017-12-02 0.3592459857 0.3955630064 0.3589209914 0.3706910014 419.42万 3.19%
2017-12-01 0.2955960035 0.4291189909 0.2949309945 0.3591670096 952.28万 21.51%
2017-11-30 0.2895770073 0.302087009 0.2400500029 0.2980040014 143.14万 2.91%
2017-11-29 0.2791700065 0.3336440027 0.2554210126 0.2880179882 236.04万 3.17%
2017-11-28 0.3023580015 0.3070270121 0.2787739933 0.2790580094 182.02万 -7.71%
2017-11-27 0.3002179861 0.3089399934 0.2500059903 0.3023779988 346.92万 0.72%
2017-11-26 0.2844310105 0.3118570149 0.2611429989 0.3018969893 361.21万 6.14%
2017-11-25 0.2212329954 0.3119429946 0.2142229974 0.2821590006 874.11万 27.54%
2017-11-24 0.177056998 0.2395430058 0.1685979962 0.2228810042 237.61万 25.88%
2017-11-23 0.1612209976 0.2108449936 0.1612209976 0.1785210073 476.71万 10.73%
2017-11-22 0.1444630027 0.1665270031 0.1410840005 0.1601479948 181.75万 10.86%
2017-11-21 0.1356250048 0.160788998 0.1201749966 0.1440310031 581.9万 6.2%
2017-11-20 0.1256490052 0.2058400065 0.1235930026 0.1363310069 1971.44万 8.5%
2017-11-19 0.1258150041 0.1339019984 0.1248119995 0.1263740063 26.95万 0.44%
2017-11-18 0.1229370013 0.1371289939 0.1174930036 0.126048997 38.78万 2.53%
2017-11-17 0.129734993 0.132032007 0.1188440025 0.1234339997 39.83万 -4.86%
2017-11-16 0.1288720071 0.1454409957 0.1182070002 0.1295329928 63.95万 0.51%
2017-11-15 0.1293269992 0.1341959983 0.1211370006 0.1275320053 60.91万 -1.39%
2017-11-14 0.127237007 0.1322129965 0.1215090007 0.1294279993 35.94万 1.72%
2017-11-13 0.1143430024 0.1394390017 0.1131519973 0.126910001 130.74万 10.99%
2017-11-12 0.125090003 0.1259189993 0.096830003 0.1138620004 142.35万 -8.98%
2017-11-11 0.1319610029 0.1416559964 0.1197929978 0.1249710023 131.42万 -5.3%
2017-11-10 0.148796007 0.1748269945 0.1326400042 0.1326400042 371.73万 -10.86%
2017-11-09 0.121299997 0.1593320072 0.1201739982 0.1496170014 434.11万 23.34%
2017-11-08 0.1293119937 0.1294919997 0.1130070016 0.1214630008 211.36万 -6.07%
2017-11-07 0.1481270045 0.1674650013 0.1161580011 0.1289059967 621.05万 -12.98%
2017-11-06 0.1011959985 0.2145829946 0.0943624973 0.1477639973 3491.27万 46.02%
2017-11-05 0.0925021023 0.125556007 0.0913370997 0.1001179963 125.22万 8.23%
2017-11-04 0.0886429995 0.0977649018 0.0851928964 0.0928817987 30.12万 4.78%
2017-11-03 0.0826015994 0.0935690999 0.0810749978 0.0888701975 25.53万 7.59%
2017-11-02 0.0808658972 0.0929555967 0.0736979991 0.0833031982 68.28万 3.01%
2017-11-01 0.083310999 0.0913325995 0.0732667968 0.0799792036 50.69万 -4%
2017-10-31 0.0855363011 0.089097403 0.0775754005 0.0851311013 38.3万 -0.47%
2017-10-30 0.0803226009 0.0827476978 0.0760670006 0.0827476978 11.88万 3.02%
2017-10-29 0.0768155977 0.0832867995 0.0748085007 0.0810414031 25.81万 5.5%
2017-10-28 0.0824517012 0.0843626037 0.0743630975 0.0787744969 40.78万 -4.46%
2017-10-27 0.0801509991 0.0920455009 0.0798685029 0.0829494968 44.6万 3.49%
2017-10-26 0.0882750973 0.0890882984 0.0764881968 0.0798993036 65.14万 -9.49%
2017-10-25 0.0925133973 0.1077679992 0.084405601 0.0896229967 291.63万 -3.12%
2017-10-24 0.0643021986 0.1162990034 0.0597642995 0.098896198 287.91万 53.8%
2017-10-23 0.0680069998 0.0687612966 0.0623252988 0.0652849004 7.8万 -4%
2017-10-22 0.0660760999 0.0690302029 0.0639242008 0.0681165978 4.94万 3.09%
2017-10-21 0.0679538026 0.0701780021 0.0653697997 0.0653697997 8.1万 -3.8%
2017-10-20 0.0688994005 0.0714975968 0.0659343973 0.067675598 8.54万 -1.78%
2017-10-19 0.0709197968 0.0736846998 0.0671453029 0.0685938001 7.53万 -3.28%
2017-10-18 0.0702869967 0.0813172013 0.0644116998 0.0708831996 26.28万 0.85%
2017-10-17 0.0670249015 0.0717910007 0.0651478991 0.0705951005 13.92万 5.33%
2017-10-16 0.0683863014 0.0691689998 0.065198198 0.0670145005 11.25万 -2.01%
2017-10-15 0.0681499988 0.069675602 0.0623059012 0.0680925027 10.65万 -0.08%
2017-10-14 0.0659367964 0.0693655983 0.0637660995 0.0684773028 9.09万 3.85%
2017-10-13 0.0690452978 0.0727758035 0.0635972023 0.0659158975 14.02万 -4.53%
2017-10-12 0.0671252981 0.0731265023 0.0661673024 0.0689639971 18.07万 2.74%
2017-10-11 0.0633722991 0.0679147989 0.0618100986 0.0677601993 10.63万 6.92%
2017-10-10 0.0617039986 0.0683982 0.0604056008 0.0637608021 15.92万 3.33%
2017-10-09 0.0615884997 0.0647025034 0.0587036014 0.0617085993 14.71万 0.2%
2017-10-08 0.083552599 0.0854595006 0.0609255992 0.0620307997 62.7万 -25.76%
2017-10-07 0.0620665997 0.0771498978 0.0600847006 0.0771498978 37.97万 24.3%
2017-10-06 0.061655201 0.0625156015 0.0552074984 0.0620463006 23万 0.63%
2017-10-05 0.0652775988 0.0655808002 0.0595429018 0.061655499 14.91万 -5.55%
2017-10-04 0.0672174022 0.0698074996 0.0650008991 0.0650893003 9.84万 -3.17%
2017-10-03 0.0783781037 0.0798980966 0.0656272992 0.0670623034 12.87万 -14.44%
2017-10-02 0.0807609037 0.0818860009 0.0766787976 0.0783744007 14.65万 -2.96%
2017-10-01 0.0805775002 0.0820624977 0.079009898 0.0809283033 5.21万 0.44%
2017-09-30 0.0790826976 0.0829773024 0.0786195993 0.0811097026 7.1万 2.56%
2017-09-29 0.0800027996 0.0808387026 0.0743696988 0.078351602 7.67万 -2.06%
2017-09-28 0.079223603 0.0820766985 0.0784995034 0.0799242035 9.51万 0.88%
2017-09-27 0.0753315017 0.0806953013 0.0746358037 0.0798136964 14.87万 5.95%
2017-09-26 0.0769208968 0.0771934018 0.0737643987 0.0755418018 8.23万 -1.79%
2017-09-25 0.0675505027 0.0772800967 0.0675505027 0.0769160986 21.14万 13.86%
2017-09-24 0.071663402 0.0733463019 0.0676411018 0.0676411018 8.94万 -5.61%
2017-09-23 0.0685997978 0.0730791986 0.0668295026 0.0715359002 7.5万 4.28%
2017-09-22 0.0698499978 0.0743352994 0.0653579012 0.0684646964 15.03万 -1.98%
2017-09-21 0.074979201 0.0806623027 0.0696716011 0.0700282007 30.01万 -6.6%
2017-09-20 0.0763252974 0.0808425024 0.0750077963 0.0753242001 13.09万 -1.31%
2017-09-19 0.0787545964 0.0796405971 0.074036397 0.0760456026 12.32万 -3.44%
2017-09-18 0.0709446967 0.0795217976 0.0709446967 0.0786949024 12.17万 10.92%
2017-09-17 0.0732699037 0.0773484036 0.0659725964 0.0710863024 24.39万 -2.98%
2017-09-16 0.0701892003 0.0766313002 0.0672127977 0.0729838014 16.75万 3.98%
2017-09-15 0.0663027018 0.0772373974 0.0542769991 0.0703158975 52.57万 6.05%
2017-09-14 0.0814632997 0.0910087004 0.0655355975 0.0655355975 51.3万 -19.55%
2017-09-13 0.0903469026 0.1116259992 0.0812485963 0.0815062001 208.26万 -9.79%
2017-09-12 0.0847449973 0.0930347964 0.0847449973 0.0907670036 28.8万 7.11%
2017-09-11 0.0847143009 0.0886467025 0.0833119974 0.0846835971 16.25万 -0.04%
2017-09-10 0.0937291011 0.0942737982 0.0836319029 0.0847342014 26.33万 -9.6%
2017-09-09 0.0910957977 0.0948652998 0.088914603 0.0948470011 9.14万 4.12%
2017-09-08 0.1027270034 0.1027270034 0.0868249983 0.0913425982 16.78万 -11.08%
2017-09-07 0.1010819972 0.1045499966 0.0977064967 0.1033250019 24.08万 2.22%
2017-09-06 0.0965104029 0.105994001 0.0955969021 0.1011869982 24.32万 4.85%
2017-09-05 0.0943861976 0.104764998 0.0861641988 0.0958999023 40.69万 1.6%
2017-09-04 0.1078900024 0.1173079982 0.0901935026 0.0938045979 50.93万 -13.06%
2017-09-03 0.1050020009 0.1201139987 0.0969799981 0.1078540012 96.32万 2.72%
2017-09-02 0.118280001 0.1208110005 0.1023240015 0.1049550027 18.62万 -11.27%
2017-09-01 0.1182209998 0.1211500019 0.1097970009 0.1181309968 73.89万 -0.08%
2017-08-31 0.1223839968 0.1256140023 0.1171249971 0.118851997 36.72万 -2.89%
2017-08-30 0.1226660013 0.1256169975 0.1155410036 0.1225659996 31.47万 -0.08%
2017-08-29 0.1276379973 0.1305789948 0.1219070032 0.1227969974 56.86万 -3.79%
2017-08-28 0.1274040043 0.1295450032 0.1240129992 0.1272159964 26.69万 -0.15%
2017-08-27 0.1295139939 0.1315000057 0.1270429939 0.1277340055 22.64万 -1.37%
2017-08-26 0.1325049996 0.1325049996 0.1275240034 0.1294579953 29.84万 -2.3%
2017-08-25 0.1290259957 0.1538179964 0.1277839988 0.1324449927 83.57万 2.65%
2017-08-24 0.1245729998 0.1294829994 0.1238629967 0.1294829994 14.48万 3.94%
2017-08-23 0.1266299933 0.1314020008 0.1207560003 0.1244930029 28.45万 -1.69%
2017-08-22 0.1280509979 0.1337739974 0.1112150028 0.1268620044 51.64万 -0.93%
2017-08-21 0.1315450072 0.1356399953 0.1275690049 0.1277559996 38.15万 -2.88%
2017-08-20 0.1360159963 0.138628006 0.1310500056 0.1320569962 20.2万 -2.91%
2017-08-19 0.1401180029 0.1455709934 0.127094999 0.1364700049 64.84万 -2.6%
2017-08-18 0.1460279971 0.1587190032 0.135710001 0.1414240003 161.36万 -3.15%
2017-08-17 0.140177995 0.1500539929 0.127899006 0.1456370056 34.38万 3.89%
2017-08-16 0.1329360008 0.1404500008 0.122018002 0.1404500008 26.46万 5.65%
2017-08-15 0.1352670044 0.1365229934 0.1192329973 0.1325560063 26.82万 -2%
2017-08-14 0.1301559955 0.1349029988 0.1257410049 0.1349029988 31.92万 3.65%
2017-08-13 0.1225100011 0.1369130015 0.1225100011 0.129904002 35.5万 6.04%
2017-08-12 0.1214170009 0.1297180057 0.1144699976 0.1253030002 59.64万 3.2%
2017-08-11 0.1145209968 0.1394910067 0.113899 0.1217269972 105.03万 6.29%
2017-08-10 0.1135390028 0.1167910025 0.1114059985 0.1144929975 19.67万 0.84%
2017-08-09 0.1127879992 0.1148170009 0.1049470007 0.1135279983 20.52万 0.66%
2017-08-08 0.1081959978 0.1140469983 0.1044280007 0.112480998 23.54万 3.96%
2017-08-07 0.1056099981 0.109604001 0.1040809974 0.1074659973 16.25万 1.76%
2017-08-06 0.1063150018 0.1083690003 0.1019010022 0.1063999981 11.28万 0.08%
2017-08-05 0.0937595963 0.1060049981 0.0931029022 0.1059930027 27.18万 13.05%
2017-08-04 0.0907453969 0.0940644965 0.0891562998 0.0931790024 24.28万 2.68%
2017-08-03 0.0940508023 0.0949070007 0.0886726007 0.0907678008 15.42万 -3.49%
2017-08-02 0.0894576982 0.0949482024 0.0832675993 0.093874298 47.9万 4.94%
2017-08-01 0.0871742964 0.0931458026 0.0822603032 0.0905814022 29.33万 3.91%
2017-07-31 0.0877887011 0.0888521001 0.0840037018 0.0872396976 13.81万 -0.63%
2017-07-30 0.0896200016 0.0906274989 0.0840791017 0.0876990035 25.71万 -2.14%
2017-07-29 0.0920172036 0.0939304009 0.0864332989 0.0891849026 45.02万 -3.08%
2017-07-28 0.0997459963 0.1042549983 0.0920709968 0.0923582986 34.8万 -7.41%
2017-07-27 0.1019470021 0.1047210023 0.0969313979 0.0993911996 45.32万 -2.51%
2017-07-26 0.1060680002 0.1094639972 0.0966781974 0.1015139967 64.21万 -4.29%
2017-07-25 0.1325590014 0.138252005 0.0949371979 0.1058500037 811.93万 -20.15%
2017-07-24 0.1195489988 0.1329549998 0.1055890024 0.1329549998 241.44万 11.21%
2017-07-23 0.1104549989 0.1213229969 0.0979691967 0.1194939986 83.73万 8.18%
2017-07-22 0.0964988992 0.1142880023 0.0956721976 0.1099380031 44.02万 13.93%
2017-07-21 0.1012490019 0.1016340032 0.0924834982 0.0960536003 14.2万 -5.13%
2017-07-20 0.0819408 0.1050219983 0.0819408 0.1006510034 29.5万 22.83%
2017-07-19 0.0790733993 0.1062920019 0.0777902007 0.0821812004 61.05万 3.93%
2017-07-18 0.0789467022 0.0848634988 0.073369503 0.0789733976 24.29万 0.03%
2017-07-17 0.0678324997 0.0785373971 0.0674789995 0.0783218965 12.36万 15.46%
2017-07-16 0.0685606003 0.0720762014 0.0605765991 0.0682301968 10.24万 -0.48%
2017-07-15 0.075405702 0.0755271018 0.0653645024 0.0687687024 14.89万 -8.8%
2017-07-14 0.0845037997 0.0845445991 0.0697356984 0.0748507008 22.16万 -11.42%
2017-07-13 0.0870655999 0.0899206996 0.0830895975 0.0842261985 19.62万 -3.26%
2017-07-12 0.0799567029 0.0868922025 0.0775536001 0.0868922025 17.33万 8.67%
2017-07-11 0.0798238963 0.0872754976 0.0730179027 0.0803167 55.23万 0.62%
2017-07-10 0.0959506035 0.0967568979 0.0761601999 0.0791625977 43.62万 -17.5%
2017-07-09 0.0970320031 0.1026189998 0.0943256989 0.0957648009 26.62万 -1.31%
2017-07-08 0.1072150022 0.1074559987 0.0909307972 0.0969455019 80.77万 -9.58%
2017-07-07 0.0967364982 0.1162860021 0.0916135013 0.1080430001 156万 11.69%
2017-07-06 0.102522999 0.1026929989 0.0944321007 0.096672602 29.38万 -5.71%
2017-07-05 0.1045110002 0.1047390029 0.0987010971 0.1020380035 31.18万 -2.37%
2017-07-04 0.0988944992 0.1066270024 0.0977786034 0.1042630002 42.97万 5.43%
2017-07-03 0.0982652009 0.1003210023 0.0911109 0.0996410996 27.61万 1.4%
2017-07-02 0.0891847014 0.0988932028 0.0858965963 0.0986511037 20.69万 10.61%
2017-07-01 0.098780103 0.1025760025 0.0860143974 0.0890045017 30.09万 -9.9%
2017-06-30 0.111827001 0.1152359992 0.0967274979 0.0980713964 59.46万 -12.3%
2017-06-29 0.1142660007 0.1150550023 0.1069149971 0.1082030013 50.07万 -5.31%
2017-06-28 0.1169089973 0.117294997 0.1058909968 0.1143710017 79.78万 -2.17%
2017-06-27 0.1114019975 0.1217639968 0.0972117037 0.1190759987 53.66万 6.89%
2017-06-26 0.1234050021 0.1329409927 0.0966778994 0.1114019975 114.56万 -9.73%
2017-06-25 0.1281269938 0.1317259967 0.1200639978 0.1237410009 50.36万 -3.42%
2017-06-24 0.1399720013 0.142129004 0.125947997 0.1274099946 57.92万 -8.97%
2017-06-23 0.1205120012 0.1445569992 0.1205120012 0.1396290064 155.26万 15.86%
2017-06-22 0.121423997 0.1234939992 0.1191100031 0.120457001 52.98万 -0.8%
2017-06-21 0.1243640035 0.1307870001 0.1196789965 0.1213139966 106.4万 -2.45%
2017-06-20 0.1287669986 0.1299269944 0.1200039983 0.1239060014 115.21万 -3.78%
2017-06-19 0.1191150025 0.1310350001 0.1190939993 0.1288740039 102.69万 8.19%
2017-06-18 0.1289169937 0.1297619939 0.1190560013 0.1191119999 76.49万 -7.61%
2017-06-17 0.1404809952 0.1404809952 0.1279879957 0.1293520033 87.75万 -7.92%
2017-06-16 0.123157002 0.1450999975 0.1205419973 0.1407459974 167.04万 14.28%
2017-06-15 0.1339469999 0.1438830048 0.1088680029 0.1248280033 197.5万 -6.81%
2017-06-14 0.1652749926 0.1799950004 0.1316879988 0.1350820065 485.16万 -18.27%
2017-06-13 0.1340849996 0.2151769996 0.1207569987 0.1680870056 1384.02万 25.36%
2017-06-12 0.1106529981 0.1513530016 0.0935007036 0.140410006 252.86万 26.89%
2017-06-11 0.1017429978 0.1113030016 0.0998615995 0.1106550023 49.43万 8.76%
2017-06-10 0.1050660014 0.1065599993 0.0984755978 0.1018330008 66.8万 -3.08%
2017-06-09 0.100165002 0.1073260009 0.0994367003 0.104907997 58.19万 4.74%
2017-06-08 0.0979026034 0.1025490016 0.0949088037 0.1006029993 40.67万 2.76%
2017-06-07 0.1021860018 0.111169003 0.0961854979 0.0967513025 66.24万 -5.32%
2017-06-06 0.1047639996 0.1104910001 0.0947965011 0.1038540006 116.31万 -0.87%
2017-06-05 0.0859659985 0.1029819995 0.0857376009 0.1012820005 51.93万 17.82%
2017-06-04 0.0870483965 0.0874181986 0.0830399022 0.0858360976 35.73万 -1.39%
2017-06-03 0.0915640965 0.0915640965 0.0807882026 0.086479798 58.8万 -5.55%
2017-06-02 0.0862118974 0.0928156972 0.0812703967 0.0918475986 51.59万 6.54%
2017-06-01 0.0741636977 0.0953108966 0.0736680999 0.0863101035 79.42万 16.38%
2017-05-31 0.0743433982 0.0751421973 0.0665161982 0.0740789995 23.44万 -0.36%
2017-05-30 0.0784709007 0.0796490982 0.0707459003 0.0740014017 34.55万 -5.7%
2017-05-29 0.0774383023 0.0807634965 0.0747193024 0.0781012997 9.48万 0.86%
2017-05-28 0.0739985034 0.0847370028 0.0709919035 0.077354297 20.96万 4.53%
2017-05-27 0.081799902 0.0853092 0.0613133013 0.0735597014 18.37万 -10.07%
2017-05-26 0.0943138003 0.1061339974 0.0802097023 0.0821003988 26.82万 -12.95%
2017-05-25 0.0967404023 0.1087829992 0.0880813003 0.0949335992 40.85万 -1.87%
2017-05-24 0.0931243002 0.1036209986 0.0928507969 0.0971700028 41.96万 4.34%
2017-05-23 0.0914041996 0.1005109996 0.0887491032 0.0933037996 48.41万 2.08%
2017-05-22 0.0962594002 0.0966811031 0.0830553994 0.0917655975 81.77万 -4.67%
2017-05-21 0.1019859985 0.1074810028 0.0936248004 0.0956789032 75.08万 -6.18%
2017-05-20 0.0969763994 0.1046449989 0.0935200974 0.1022820026 56.76万 5.47%
2017-05-19 0.0903514996 0.1016789973 0.0855290964 0.0955796018 62.4万 5.79%
2017-05-18 0.0804304034 0.0907488018 0.0782466978 0.0907488018 84.78万 12.83%
2017-05-17 0.0792663991 0.0812166035 0.0729317963 0.0804738998 42.66万 1.52%
2017-05-16 0.0727773979 0.0802144036 0.0706681982 0.0802144036 37.01万 10.22%
2017-05-15 0.0763254017 0.0801972002 0.0708497986 0.0728996024 39.94万 -4.49%
2017-05-14 0.0693105012 0.0853329971 0.0685719028 0.0759650022 109.67万 9.6%
2017-05-13 0.0629035011 0.0723306015 0.0606216006 0.0690891966 53.2万 9.83%
2017-05-12 0.0678457022 0.0695103034 0.0619129017 0.0628790036 28.68万 -7.32%
2017-05-11 0.0602986999 0.0696080029 0.0587892011 0.0686068982 49.17万 13.78%
2017-05-10 0.0601078011 0.0638519004 0.0552327 0.0602396987 73.74万 0.22%
2017-05-09 0.0639102012 0.0807062984 0.0563657992 0.0596786998 191.98万 -6.62%
2017-05-08 0.0587172993 0.0687659979 0.0552132986 0.0638979003 114.34万 8.82%
2017-05-07 0.0591331013 0.0684996024 0.0554235987 0.058717601 114.9万 -0.7%
2017-05-06 0.0474141985 0.0629071966 0.0469397008 0.0589032993 123.91万 24.23%
2017-05-05 0.0446147993 0.0488739014 0.0441330001 0.0473421998 26.33万 6.11%
2017-05-04 0.0434641019 0.0464304015 0.0426453017 0.0443774015 20.83万 2.1%
2017-05-03 0.0429745018 0.0484451018 0.0413439013 0.0435965993 26.28万 1.45%
2017-05-02 0.0429636016 0.0445135012 0.0416456982 0.0430243015 15.05万 0.14%
2017-05-01 0.0439295992 0.0453099012 0.0416740999 0.0424920991 40.07万 -3.27%
2017-04-30 0.0430543981 0.0443403013 0.0421450995 0.0438314006 19.7万 1.8%
2017-04-29 0.0408266 0.0441996008 0.0398406014 0.0430222005 21.11万 5.38%
2017-04-28 0.0384926014 0.0444859006 0.0368443988 0.0412446 34.2万 7.15%
2017-04-27 0.0389068015 0.0397290997 0.0360911004 0.0389835984 20.79万 0.2%
2017-04-26 0.0363431983 0.0396112017 0.035755001 0.0384051986 29.16万 5.67%
2017-04-25 0.0351345986 0.0371321999 0.0341527015 0.0363616012 38.38万 3.49%
2017-04-24 0.0383342989 0.0391394012 0.0340326987 0.0349842012 39.4万 -8.74%
2017-04-23 0.0395690016 0.0401167013 0.0380016007 0.038302701 22.15万 -3.2%
2017-04-22 0.0438423008 0.0441729017 0.0388434008 0.0392078012 33.78万 -10.57%
2017-04-21 0.0441536009 0.0462943017 0.0415695012 0.0435245 35.66万 -1.42%
2017-04-20 0.0513880998 0.0551620983 0.0402005985 0.0441511013 88.3万 -14.08%
2017-04-19 0.0544602014 0.0544907004 0.0501799993 0.0512593985 51万 -5.88%
2017-04-18 0.0518359989 0.0573514998 0.0489232019 0.0542205013 54.21万 4.6%
2017-04-17 0.0580369011 0.0590910986 0.0475745983 0.0517841987 87.65万 -10.77%
2017-04-16 0.0532673001 0.0631045997 0.0518397018 0.0585453995 161.59万 9.91%
2017-04-15 0.0460732989 0.053839501 0.0432448015 0.0529416986 82.56万 14.91%
2017-04-14 0.0514632985 0.056116201 0.0456138998 0.0461901985 106.16万 -10.25%
2017-04-13 0.048011899 0.0654312968 0.0472555012 0.0525822006 408.3万 9.52%
2017-04-12 0.0385711007 0.0498333983 0.0373618007 0.0494645983 153.61万 28.24%
2017-04-11 0.0362213999 0.0411695987 0.0353087001 0.0390053988 41.16万 7.69%
2017-04-10 0.0375038013 0.0378413014 0.0339878984 0.0361854993 26.91万 -3.52%
2017-04-09 0.03486 0.0372869 0.0320345014 0.0372869 28.01万 6.96%
2017-04-08 0.0345490985 0.0355287008 0.0334440991 0.0348509997 12.16万 0.87%
2017-04-07 0.0306585003 0.0359922014 0.0303514991 0.0345417 32.06万 12.67%
2017-04-06 0.0309449993 0.0318242982 0.0284947995 0.0306553002 15.43万 -0.94%
2017-04-05 0.0267890003 0.0337272994 0.0259192996 0.0309529994 38.01万 15.54%
2017-04-04 0.0234977007 0.0310999993 0.0232536998 0.0267846994 37.29万 13.99%
2017-04-03 0.0233545005 0.0255603995 0.0218323004 0.0234658998 16.46万 0.48%
2017-04-02 0.0248348992 0.0254229009 0.0228851009 0.0235715993 20.33万 -5.09%
2017-04-01 0.02465 0.0256226007 0.0235334001 0.0250010006 9.16万 1.42%
2017-03-31 0.0258636009 0.0274349004 0.0232826993 0.0246620998 22.21万 -4.65%
2017-03-30 0.0301681999 0.0335268006 0.0221861992 0.0258696005 71.43万 -14.25%
2017-03-29 0.0214492008 0.0349039994 0.0207286999 0.0295838993 181.79万 37.93%
2017-03-28 0.0182559993 0.0234778002 0.0178586002 0.0214450993 41.39万 17.47%
2017-03-27 0.0161320008 0.0201482009 0.0161320008 0.0181782003 16.86万 12.68%
2017-03-26 0.0160496999 0.0180552993 0.0156286005 0.0160038993 5.87万 -0.29%
2017-03-25 0.0160287004 0.0163045991 0.0147978002 0.0160830002 6.33万 0.34%
2017-03-24 0.0180344991 0.0183531996 0.0160770006 0.0160913002 5.21万 -10.77%
2017-03-23 0.0173687004 0.0185700003 0.0167698003 0.0180300009 14.79万 3.81%
2017-03-22 0.0176717006 0.0194706991 0.0164161995 0.0173726995 29.84万 -1.69%
2017-03-21 0.0158472005 0.0178567003 0.015811 0.0175854005 8.61万 10.97%
2017-03-20 0.0151538001 0.0160069 0.0151538001 0.0158162992 3.7万 4.37%
2017-03-19 0.0146965003 0.0160448998 0.0146463001 0.0153147997 6万 4.21%
2017-03-18 0.0159997009 0.0165957995 0.0142473001 0.0146888001 9.22万 -8.19%
2017-03-17 0.0172910001 0.0172910001 0.0158083998 0.0161169004 6.78万 -6.79%
2017-03-16 0.0185848996 0.0187585 0.0161393005 0.0173016004 7.59万 -6.91%
2017-03-15 0.0185116008 0.0194952991 0.0181251001 0.0185065996 5.8万 -0.03%
2017-03-14 0.0186237004 0.01939 0.0181447994 0.0185198002 7.75万 -0.56%
2017-03-13 0.0183368996 0.0192009006 0.0173892993 0.0186211001 11.68万 1.55%
2017-03-12 0.0175550003 0.0185850002 0.0173960999 0.0183371007 3.54万 4.46%
2017-03-11 0.0161773004 0.0182850994 0.0161715001 0.0174991004 18.48万 8.17%
2017-03-10 0.0167861003 0.0179855991 0.0146941002 0.0161703005 11.04万 -3.67%
2017-03-09 0.0163559001 0.0171604995 0.0161616001 0.0170526002 1.89万 4.26%
2017-03-08 0.0177318007 0.0184528008 0.0159625001 0.0165848006 4.05万 -6.47%
2017-03-07 0.0200923998 0.0202323999 0.0178535003 0.0180037003 10.09万 -10.4%
2017-03-06 0.0200843997 0.0203814004 0.0180613007 0.0201092996 17.52万 0.12%
2017-03-05 0.0163185 0.0211574994 0.0158977006 0.0200746991 46.81万 23.02%
2017-03-04 0.0153919002 0.0165541004 0.0151605997 0.0163144004 3.18万 5.99%
2017-03-03 0.0161489006 0.0164132006 0.0151570998 0.0154066999 3.81万 -4.6%
2017-03-02 0.0166344997 0.0169616994 0.0155491997 0.0161965992 4.4万 -2.63%
2017-03-01 0.0164829995 0.0179303009 0.0164829995 0.0166088995 3.69万 0.76%
2017-02-28 0.0176318996 0.0176378991 0.0161888003 0.0164797008 1.99万 -6.53%
2017-02-27 0.0179922003 0.0182601996 0.0171962995 0.0174624994 2.67万 -2.94%
2017-02-26 0.0174423996 0.0183189996 0.0169757009 0.0179983005 6.12万 3.19%
2017-02-25 0.0167289991 0.0175538994 0.0157833993 0.0174391996 7.87万 4.25%
2017-02-24 0.0187171008 0.0193242002 0.0164327007 0.0167314 8.67万 -10.61%
2017-02-23 0.0178622995 0.0189667996 0.0176151991 0.0187024996 3.09万 4.7%
2017-02-22 0.0175618995 0.0200206991 0.0172528997 0.0189462006 5.94万 7.88%
2017-02-21 0.0193879008 0.0193879008 0.0165769998 0.0173432995 6.82万 -10.55%
2017-02-20 0.0196010005 0.0198145993 0.0186848994 0.0193057004 4.05万 -1.51%
2017-02-19 0.0198663995 0.0199078005 0.0194007996 0.0196332 1.55万 -1.17%
2017-02-18 0.0197877008 0.0203501005 0.0193796009 0.0198577996 2.27万 0.35%
2017-02-17 0.0201766994 0.0202812999 0.0193969999 0.0197505001 4.34万 -2.11%
2017-02-16 0.0194049999 0.0202549994 0.0192952994 0.0199414995 2.82万 2.76%
2017-02-15 0.0194685999 0.0195582993 0.0192252006 0.0194051005 2.01万 -0.33%
2017-02-14 0.0194684993 0.0199979991 0.0192843005 0.0194694996 4.84万 0.01%
2017-02-13 0.0198794995 0.0201152004 0.0193984993 0.0194687992 2.37万 -2.07%
2017-02-12 0.0201046001 0.0202243999 0.0196302999 0.0198406 2.46万 -1.31%
2017-02-11 0.0205285009 0.0206177998 0.0197659992 0.0199842993 3.42万 -2.65%
2017-02-10 0.0195336007 0.0205538999 0.0187539998 0.0205538999 5.16万 5.22%
2017-02-09 0.0207333006 0.0213888995 0.0187970996 0.0195336007 6.38万 -5.79%
2017-02-08 0.0206891 0.0212478004 0.0201987997 0.0207317006 2.09万 0.21%
2017-02-07 0.0207413994 0.0211602002 0.0202147998 0.0206869002 3.13万 -0.26%
2017-02-06 0.0203763004 0.0209714007 0.0198813006 0.0207329001 6.83万 1.75%
2017-02-05 0.0199589003 0.0207822006 0.0191018991 0.0203961004 10.69万 2.19%
2017-02-04 0.0200849008 0.0201095007 0.0195284002 0.0199475996 5.27万 -0.68%
2017-02-03 0.0207193997 0.0209104009 0.0195157994 0.0200468004 10.7万 -3.25%
2017-02-02 0.0185010005 0.0208240002 0.0185010005 0.0207192004 13.35万 11.99%
2017-02-01 0.0198966991 0.0199453998 0.0179884005 0.0184551999 10.95万 -7.24%
2017-01-31 0.0183770005 0.0201354995 0.0183770005 0.0198730007 10.27万 8.14%
2017-01-30 0.0191468 0.0197784994 0.0183601007 0.0183841996 16.94万 -3.98%
2017-01-29 0.0194895994 0.0200405009 0.0188956 0.0191472992 7.8万 -1.76%
2017-01-28 0.0191692002 0.0202239007 0.0179455001 0.0194636993 22.31万 1.54%
2017-01-27 0.0179316998 0.0205777008 0.0175742004 0.0192942992 39.07万 7.6%
2017-01-26 0.0189327002 0.0192558002 0.0166602004 0.0179414004 24.03万 -5.24%
2017-01-25 0.0187279992 0.0193227008 0.0186995007 0.0189274997 4.48万 1.07%
2017-01-24 0.0203482993 0.0203954 0.0187209006 0.0187209006 7.13万 -8%
2017-01-23 0.0183917005 0.0204412993 0.0182038005 0.0203345995 23.26万 10.56%
2017-01-22 0.0192971006 0.0193479992 0.0179411005 0.0184362996 9.35万 -4.46%
2017-01-21 0.0181824006 0.0200279001 0.0181824006 0.0191198997 8.75万 5.16%
2017-01-20 0.0192463994 0.0197496992 0.0180367995 0.0181827005 7.79万 -5.53%
2017-01-19 0.0182316992 0.0204926003 0.0176899992 0.0192543995 17.93万 5.61%
2017-01-18 0.0177841 0.0192058999 0.0175657999 0.0181565993 6.76万 2.09%
2017-01-17 0.0178740993 0.0185736995 0.0163768996 0.0177724995 27.06万 -0.57%
2017-01-16 0.0181598999 0.0198350009 0.0177257992 0.0178530999 20.54万 -1.69%
2017-01-15 0.0174998995 0.0196464006 0.0169127006 0.0179536995 62.42万 2.59%
2017-01-14 0.0143467002 0.0197675005 0.0142168999 0.0173211992 97.03万 20.73%
2017-01-13 0.0138013 0.0145001002 0.0132803004 0.0143587999 2.98万 4.04%
2017-01-12 0.0132814003 0.0142777003 0.0127526997 0.0137023004 4.53万 3.17%
2017-01-11 0.0154416999 0.0156025998 0.0128376 0.0133002996 7.72万 -13.87%
2017-01-10 0.0164099 0.0167028997 0.0152540999 0.0154839 19.28万 -5.64%
2017-01-09 0.0180383995 0.0182635002 0.0154935 0.0164170004 30.75万 -8.99%
2017-01-08 0.0166484993 0.0182188991 0.0163173005 0.0179894995 16.95万 8.05%
2017-01-07 0.0164994001 0.0169686992 0.0142793003 0.0167884007 20.31万 1.75%
2017-01-06 0.0173569005 0.0188017003 0.0156450998 0.0164490994 38.36万 -5.23%
2017-01-05 0.0193361007 0.0199094992 0.0151044996 0.0174819995 22.2万 -9.59%
2017-01-04 0.0172214992 0.0195097998 0.0168395992 0.0192364994 26.54万 11.7%
2017-01-03 0.0164110996 0.0177117996 0.0152928 0.0172358993 42.59万 5.03%
2017-01-02 0.0146738999 0.0187759995 0.0144916996 0.0165021997 58.92万 12.46%
2017-01-01 0.0151696 0.0157820992 0.0142198 0.0146658001 21.13万 -3.32%

回顶部