dnt币今日最新价格 实时

$ 0.04028994 涨幅：-1.14%
更新时间：2024-07-05 06:20:07

24H最高/最低价格

H：¥0.4109 / $0.056525
L：¥0.3537 / $0.04864941

2018年最高价格/最低价格

H：¥3.51 / $0.48 (2018-01-06)
L：¥0.07 / $0.01 (2018-11-25)

历史最高/最低价格

H：¥3.51 / $0.48337
L：¥0.0158 / $0.00216748

district0x交易平台推荐

欧易OKX 币安Binance
dnt走势图加载中...
  • dnt币历史价格表
  • dnt币概况
2017年 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
2018-12-30 0.0115757813 0.012315223 0.0113361731 0.0119390572 29.17万 3.14%
2018-12-29 0.0121188105 0.012192115 0.0115412953 0.0115964973 18.94万 -4.31%
2018-12-28 0.0106270664 0.0121579184 0.0105867052 0.0121056883 40.13万 13.91%
2018-12-27 0.0122545169 0.0123390458 0.0104620516 0.01058851 49.38万 -13.6%
2018-12-26 0.0121343661 0.0125026199 0.0119266553 0.012246217 23.22万 0.92%
2018-12-25 0.0138993797 0.0139192229 0.0117578509 0.0121337208 47.31万 -12.7%
2018-12-24 0.0130141024 0.0153856891 0.0129586394 0.0138583155 171.88万 6.49%
2018-12-23 0.0128301135 0.0132127769 0.0127262795 0.0129516144 30.6万 0.95%
2018-12-22 0.0123310578 0.0128971063 0.0122516348 0.0128062978 41.57万 3.85%
2018-12-21 0.0127731509 0.0132763983 0.0120450478 0.0123197121 47.24万 -3.55%
2018-12-20 0.011786498 0.0131071525 0.0116067213 0.0128633233 52.27万 9.14%
2018-12-19 0.012063221 0.0130206832 0.0117551116 0.0118463237 73.18万 -1.8%
2018-12-18 0.0118387264 0.0121380188 0.0112198187 0.0120030022 59.4万 1.39%
2018-12-17 0.0105790537 0.0122203723 0.010549315 0.0118088705 68.35万 11.63%
2018-12-16 0.0106516019 0.0112386954 0.0105541285 0.0106024258 26.28万 -0.46%
2018-12-15 0.010920629 0.011137872 0.0102919097 0.0106793957 29.37万 -2.21%
2018-12-14 0.0115797039 0.0117146729 0.0107467262 0.0109369693 74.23万 -5.55%
2018-12-13 0.0134312301 0.0134357489 0.0115257246 0.0115257246 66.41万 -14.19%
2018-12-12 0.0134431154 0.0138902577 0.012979572 0.0134219255 78.77万 -0.16%
2018-12-11 0.015306678 0.015306678 0.0131590172 0.0135118827 98.78万 -11.73%
2018-12-10 0.01425254 0.0165241237 0.0142261179 0.0154903939 295.49万 8.69%
2018-12-09 0.0141420412 0.0151737844 0.0133781493 0.0142612079 123.58万 0.84%
2018-12-08 0.012811139 0.0149533619 0.0127642196 0.0140704957 333.99万 9.83%
2018-12-07 0.0105139273 0.0145828087 0.0100449588 0.0127366646 424.73万 21.14%
2018-12-06 0.0116472458 0.0131967618 0.0105391638 0.0105594294 46.7万 -9.34%
2018-12-05 0.0125219772 0.0134026239 0.0116525918 0.0116525918 86.2万 -6.94%
2018-12-04 0.0118275501 0.012755764 0.0113646221 0.0124604139 27.74万 5.35%
2018-12-03 0.0129052393 0.0131950127 0.0116216546 0.0118881107 22.93万 -7.88%
2018-12-02 0.0130156203 0.0135343979 0.012717057 0.0128425535 18.92万 -1.33%
2018-12-01 0.0117891712 0.0136468982 0.0117136314 0.0130876347 33.96万 11.01%
2018-11-30 0.0135643419 0.0137130884 0.0112255904 0.0117803595 31.64万 -13.15%
2018-11-29 0.0131517891 0.0143567468 0.0125979129 0.0135209606 51.47万 2.81%
2018-11-28 0.0113142 0.0138748 0.0112883 0.0131782 50.77万 16.47%
2018-11-27 0.0122021 0.0122021 0.010539 0.0112695 77.34万 -7.64%
2018-11-26 0.0111683 0.0118688 0.00979007 0.0117986 35.71万 5.64%
2018-11-25 0.011693 0.0117452 0.0093595 0.0112285 21.15万 -3.97%
2018-11-24 0.0129617 0.0139071 0.0106878 0.0116569 16.32万 -10.07%
2018-11-23 0.0129836 0.0133981 0.0124496 0.0129149 13.45万 -0.53%
2018-11-22 0.0144109 0.0148034 0.013086 0.013134 19.9万 -8.86%
2018-11-21 0.0128942 0.0148044 0.0126537 0.0145922 25.25万 13.17%
2018-11-20 0.015411 0.0157853 0.0117663 0.0128822 90.84万 -16.41%
2018-11-19 0.0206435 0.0206435 0.0150761 0.0155367 71.26万 -24.74%
2018-11-18 0.0187835 0.021124 0.0186608 0.0204954 74.57万 9.11%
2018-11-17 0.0199058 0.0199153 0.0178896 0.0187289 32.04万 -5.91%
2018-11-16 0.0200566 0.0202468 0.0193741 0.019704 29.37万 -1.76%
2018-11-15 0.021066 0.0215483 0.0180251 0.0200563 42.74万 -4.79%
2018-11-14 0.0257567 0.030497 0.0196243 0.0209029 103.69万 -18.84%
2018-11-13 0.0275895 0.0280583 0.0256616 0.025677 98.31万 -6.93%
2018-11-12 0.0284803 0.0285941 0.0270975 0.0277035 91.99万 -2.73%
2018-11-11 0.0299684 0.0299684 0.027806 0.028176 78.63万 -5.98%
2018-11-10 0.0281829 0.030473 0.0281273 0.0300377 138万 6.58%
2018-11-09 0.0282106 0.0292884 0.0271343 0.0281468 97.14万 -0.23%
2018-11-08 0.0286405 0.0288868 0.0273014 0.0281733 61.87万 -1.63%
2018-11-07 0.0286024 0.0293997 0.0275871 0.0286163 79.25万 0.05%
2018-11-06 0.0274653 0.0290875 0.0264607 0.0284611 95.89万 3.63%
2018-11-05 0.0284172 0.0289453 0.02708 0.0274562 71.8万 -3.38%
2018-11-04 0.0295147 0.0298531 0.0275741 0.0284585 134.05万 -3.58%
2018-11-03 0.0304253 0.0308812 0.0292745 0.0294254 88.59万 -3.29%
2018-11-02 0.0313414 0.0323152 0.0303823 0.0304519 260.67万 -2.84%
2018-11-01 0.0330841 0.0371012 0.031476 0.031476 1065.44万 -4.86%
2018-10-31 0.0283021 0.0382257 0.0270393 0.0332314 1438.32万 17.42%
2018-10-30 0.0262014 0.0297704 0.0253379 0.0282199 279.69万 7.7%
2018-10-29 0.0275085 0.0289179 0.0252371 0.0262446 152.98万 -4.59%
2018-10-28 0.02648 0.029782 0.0264247 0.0278098 306.97万 5.02%
2018-10-27 0.0259941 0.0283331 0.0249926 0.0263484 197.87万 1.36%
2018-10-26 0.0260804 0.0262017 0.0251361 0.0259428 56.77万 -0.53%
2018-10-25 0.0261709 0.0268925 0.0257648 0.0260455 93.4万 -0.48%
2018-10-24 0.0249477 0.0267558 0.0249477 0.0261071 135.4万 4.65%
2018-10-23 0.0252821 0.0254616 0.0244723 0.0249868 58.94万 -1.17%
2018-10-22 0.0250311 0.0252774 0.0240155 0.0252774 95.55万 0.98%
2018-10-21 0.0255024 0.0264145 0.0249828 0.0251223 51.1万 -1.49%
2018-10-20 0.0259632 0.026364 0.0252422 0.0255054 63.76万 -1.76%
2018-10-19 0.0243938 0.0268968 0.0239151 0.0258549 199.73万 5.99%
2018-10-18 0.0248009 0.0251207 0.0238244 0.0243224 45.52万 -1.93%
2018-10-17 0.0246976 0.0249112 0.0241421 0.0246125 43.77万 -0.34%
2018-10-16 0.0241654 0.0250815 0.0239967 0.024605 39.94万 1.82%
2018-10-15 0.0233028 0.0258577 0.0228411 0.0241805 97.4万 3.77%
2018-10-14 0.023606 0.0247779 0.0232939 0.0232939 82.33万 -1.32%
2018-10-13 0.023679 0.024345 0.023174 0.0235642 74.1万 -0.48%
2018-10-12 0.0220752 0.0246815 0.0219351 0.0236814 133.81万 7.28%
2018-10-11 0.0271448 0.0280521 0.0219955 0.0221878 350.73万 -18.26%
2018-10-10 0.0249469 0.0306226 0.0236154 0.0271543 482.54万 8.85%
2018-10-09 0.0264547 0.0264547 0.024458 0.0249161 67.02万 -5.82%
2018-10-08 0.0253958 0.0268939 0.0249344 0.026309 50.68万 3.6%
2018-10-07 0.0247453 0.0257267 0.0242679 0.0253042 51.12万 2.26%
2018-10-06 0.0250572 0.0250847 0.0243604 0.024606 35.97万 -1.8%
2018-10-05 0.0242617 0.025096 0.0240457 0.024998 41.53万 3.03%
2018-10-04 0.0238954 0.024814 0.0238954 0.0242702 47.72万 1.57%
2018-10-03 0.0239811 0.0253288 0.023163 0.0238702 66.93万 -0.46%
2018-10-02 0.0238688 0.0245445 0.0237878 0.0239846 40.81万 0.49%
2018-10-01 0.0243098 0.0244916 0.0235812 0.0239981 47.29万 -1.28%
2018-09-30 0.0249295 0.0249295 0.0239399 0.0243364 41.8万 -2.38%
2018-09-29 0.0238478 0.0259563 0.0233021 0.0248419 105.16万 4.17%
2018-09-28 0.0243213 0.0250243 0.0234321 0.0237977 33.79万 -2.15%
2018-09-27 0.0230928 0.0246169 0.0228915 0.0243172 35万 5.3%
2018-09-26 0.0228962 0.0238634 0.0222077 0.0230484 45.51万 0.66%
2018-09-25 0.0238186 0.0241558 0.0217997 0.0229956 72.31万 -3.46%
2018-09-24 0.0246931 0.0251823 0.0232149 0.0238514 38.82万 -3.41%
2018-09-23 0.0247776 0.0261831 0.0241449 0.0246795 38.44万 -0.4%
2018-09-22 0.0252198 0.0256688 0.0234435 0.0247231 37.46万 -1.97%
2018-09-21 0.0252607 0.0260842 0.0239293 0.02519 82.9万 -0.28%
2018-09-20 0.0241394 0.0267895 0.0231771 0.0250646 261.59万 3.83%
2018-09-19 0.0222231 0.024791 0.0209945 0.0242984 59.12万 9.34%
2018-09-18 0.0212204 0.0226991 0.0202617 0.0221769 37.23万 4.51%
2018-09-17 0.0223031 0.0266686 0.02108 0.0213086 176.21万 -4.46%
2018-09-16 0.0208752 0.0234417 0.0200861 0.0222375 84.41万 6.53%
2018-09-15 0.0202901 0.0211483 0.0201665 0.0206892 23.18万 1.97%
2018-09-14 0.0197525 0.0207709 0.0195411 0.0203424 43.99万 2.99%
2018-09-13 0.019266 0.0209982 0.019117 0.0197735 30.08万 2.63%
2018-09-12 0.019053 0.0197233 0.0175482 0.0192825 36.31万 1.2%
2018-09-11 0.0205448 0.0229869 0.0186333 0.0190918 70.43万 -7.07%
2018-09-10 0.019119 0.0228504 0.019119 0.0204045 100.53万 6.72%
2018-09-09 0.0193818 0.0204451 0.0187094 0.0191619 23.67万 -1.13%
2018-09-08 0.0216482 0.0219498 0.0189996 0.0194396 19.65万 -10.2%
2018-09-07 0.0223836 0.0229239 0.0214326 0.0214722 32.92万 -4.07%
2018-09-06 0.0225205 0.0225205 0.0209526 0.0224591 31.61万 -0.27%
2018-09-05 0.0272543 0.0273951 0.0222842 0.0222842 47.04万 -18.24%
2018-09-04 0.0259878 0.0282027 0.0253424 0.0270858 83.52万 4.23%
2018-09-03 0.0256373 0.0262282 0.024894 0.0260663 25.73万 1.67%
2018-09-02 0.0259791 0.0264677 0.0248467 0.025633 37.72万 -1.33%
2018-09-01 0.0249844 0.0264407 0.0243952 0.0260281 34.19万 4.18%
2018-08-31 0.024005 0.0250236 0.0236944 0.0250088 30.1万 4.18%
2018-08-30 0.0252839 0.0254358 0.0227486 0.0240795 23.95万 -4.76%
2018-08-29 0.026519 0.026519 0.0247253 0.0252449 27.44万 -4.8%
2018-08-28 0.0246412 0.0275937 0.0245642 0.0265131 46.79万 7.6%
2018-08-27 0.0232176 0.0260084 0.0228961 0.024628 57.23万 6.07%
2018-08-26 0.0221855 0.0236899 0.0212612 0.0232061 39.55万 4.6%
2018-08-25 0.0221284 0.02244 0.0214809 0.0221345 22.31万 0.03%
2018-08-24 0.0210511 0.0222992 0.0206492 0.0222627 26.72万 5.76%
2018-08-23 0.0199653 0.0212336 0.019662 0.021109 19.61万 5.73%
2018-08-22 0.0212238 0.0229571 0.0197834 0.0199615 22.44万 -5.95%
2018-08-21 0.0208157 0.0223756 0.0206963 0.0212021 22.25万 1.86%
2018-08-20 0.0232196 0.0237324 0.0209662 0.0210452 27.59万 -9.36%
2018-08-19 0.0217878 0.0236065 0.021572 0.0232953 21.33万 6.92%
2018-08-18 0.0248871 0.0252881 0.0212642 0.0217811 39.13万 -12.48%
2018-08-17 0.0209343 0.0249174 0.0206223 0.0247862 63.93万 18.4%
2018-08-16 0.0207068 0.0214373 0.0201245 0.0209517 20.25万 1.18%
2018-08-15 0.0187728 0.022121 0.0187728 0.0206748 41.57万 10.13%
2018-08-14 0.0203726 0.0203726 0.0172544 0.0186385 33.67万 -8.51%
2018-08-13 0.0240721 0.0244209 0.0201197 0.0201545 37.29万 -16.27%
2018-08-12 0.0252287 0.0254072 0.0239476 0.0240705 22.46万 -4.59%
2018-08-11 0.0255938 0.0258447 0.0240432 0.0252932 27.59万 -1.17%
2018-08-10 0.0285784 0.0288756 0.0253943 0.0255908 32.33万 -10.45%
2018-08-09 0.0267123 0.0290882 0.0265252 0.0286151 36.44万 7.12%
2018-08-08 0.0291248 0.0291407 0.0257179 0.0266348 47.04万 -8.55%
2018-08-07 0.0294781 0.0332699 0.0286868 0.0289854 117.84万 -1.67%
2018-08-06 0.0318564 0.0319286 0.0291702 0.0294364 35.06万 -7.6%
2018-08-05 0.0296964 0.0323291 0.0287795 0.0317821 42.13万 7.02%
2018-08-04 0.0311826 0.0318342 0.0291877 0.0298699 46.53万 -4.21%
2018-08-03 0.0331796 0.0331796 0.0294369 0.0310509 71.47万 -6.42%
2018-08-02 0.0352201 0.0358583 0.0327146 0.0331766 109.38万 -5.8%
2018-08-01 0.0359033 0.0380964 0.0342972 0.0352461 166.63万 -1.83%
2018-07-31 0.0417962 0.0417962 0.0351446 0.0357964 198.66万 -14.35%
2018-07-30 0.049755 0.0517582 0.0404378 0.0425198 669.34万 -14.54%
2018-07-29 0.0374520011 0.0683830008 0.0370864011 0.0502288006 3373.01万 34.12%
2018-07-28 0.0374099016 0.0383963995 0.0364525989 0.0373256989 34.81万 -0.23%
2018-07-27 0.0364084989 0.0390246995 0.0353008993 0.0374109 105.7万 2.75%
2018-07-26 0.0377224013 0.0393510982 0.0359211005 0.0364185013 44.17万 -3.46%
2018-07-25 0.037860699 0.0395620018 0.0357898995 0.0379269011 104.99万 0.17%
2018-07-24 0.034736 0.0433675013 0.0341573991 0.0386004001 205.37万 11.13%
2018-07-23 0.0364605002 0.0380510986 0.0344043002 0.0347081013 56.76万 -4.81%
2018-07-22 0.0375844985 0.0375844985 0.0359686017 0.0364532992 46.01万 -3.01%
2018-07-21 0.0343854018 0.0391844995 0.0331728011 0.0376871005 106.78万 9.6%
2018-07-20 0.0393325016 0.039597299 0.0336765982 0.0343584009 86.73万 -12.65%
2018-07-19 0.0410117991 0.0416064002 0.0390104018 0.0392306 42.84万 -4.34%
2018-07-18 0.0415150002 0.0441690981 0.04005 0.0410442986 108.86万 -1.13%
2018-07-17 0.0373781994 0.0416420996 0.0369290002 0.0414962992 79.35万 11.02%
2018-07-16 0.0352207012 0.0374597982 0.0347968005 0.0373619013 82.93万 6.08%
2018-07-15 0.0334923007 0.0358725004 0.0328846984 0.0352228992 53.34万 5.17%
2018-07-14 0.0345720984 0.0352566987 0.0331398994 0.0335463993 39.56万 -2.97%
2018-07-13 0.0339256003 0.0366519988 0.0339033008 0.0346562006 90.51万 2.15%
2018-07-12 0.034077201 0.0386876017 0.0317699015 0.0337562002 197.97万 -0.94%
2018-07-11 0.0350136012 0.0361736007 0.0327741988 0.0340773985 58.08万 -2.67%
2018-07-10 0.0401774012 0.0405706018 0.0348223001 0.0348571017 42.38万 -13.24%
2018-07-09 0.0419256985 0.0420029983 0.0400791988 0.0402011015 48.48万 -4.11%
2018-07-08 0.0427680984 0.0440011993 0.0417430997 0.0418400988 40.6万 -2.17%
2018-07-07 0.040589001 0.0428093001 0.0398711003 0.0428093001 78.95万 5.47%
2018-07-06 0.0399571992 0.0418047011 0.0376127996 0.0405294001 71.33万 1.43%
2018-07-05 0.0441055 0.0441055 0.0389938988 0.0399197005 97.49万 -9.49%
2018-07-04 0.0371127017 0.0482264012 0.0370206013 0.0439567007 643.25万 18.44%
2018-07-03 0.0378492996 0.0409496017 0.036660701 0.036660701 70.12万 -3.14%
2018-07-02 0.0345772989 0.0431945994 0.0341146998 0.0379428007 252.74万 9.73%
2018-07-01 0.0326566994 0.0394896008 0.0321722999 0.0346434005 215.68万 6.08%
2018-06-30 0.0300287008 0.0342468992 0.0299784001 0.032605499 77.7万 8.58%
2018-06-29 0.0295253992 0.0306350999 0.0284575 0.0301128998 24.67万 1.99%
2018-06-28 0.0309596006 0.0314804018 0.0293134991 0.0295147002 24.43万 -4.67%
2018-06-27 0.0310175009 0.0312593989 0.0302549005 0.0308797993 44.03万 -0.44%
2018-06-26 0.0329099 0.0330938995 0.0310468003 0.0311089009 21万 -5.47%
2018-06-25 0.031758599 0.0340115987 0.0314062014 0.0327919014 43.36万 3.25%
2018-06-24 0.0355770998 0.0356483012 0.0303492993 0.0318147987 45.81万 -10.58%
2018-06-23 0.0355845988 0.0363145992 0.0346757993 0.0354737006 31.97万 -0.31%
2018-06-22 0.0413805991 0.0413814001 0.0346794017 0.0355058014 62.54万 -14.2%
2018-06-21 0.0423338003 0.0425004996 0.0407413989 0.0410866998 31.83万 -2.95%
2018-06-20 0.0444950983 0.0445587002 0.0402015001 0.0422697999 77.52万 -5%
2018-06-19 0.0408556983 0.0452230982 0.0403368995 0.044555299 71.91万 9.06%
2018-06-18 0.0402400009 0.0428221002 0.0388762988 0.0408786014 33.68万 1.59%
2018-06-17 0.0402250998 0.0417426005 0.0397321992 0.0402991995 28.02万 0.18%
2018-06-16 0.0391633995 0.0404265001 0.0386673994 0.0401538014 32.52万 2.53%
2018-06-15 0.0426318012 0.0432188995 0.0390843004 0.0392878018 49.92万 -7.84%
2018-06-14 0.0387386009 0.0434828997 0.0380220003 0.0426740982 64.44万 10.16%
2018-06-13 0.041934099 0.0420573018 0.0367070995 0.038657099 61.08万 -7.81%
2018-06-12 0.0446192995 0.0459970012 0.0411440991 0.0418228991 53.26万 -6.27%
2018-06-11 0.0463876016 0.0469604991 0.0435249992 0.0445785001 63.41万 -3.9%
2018-06-10 0.0544106998 0.0544106998 0.045705501 0.0463418998 81.34万 -14.83%
2018-06-09 0.0565865003 0.0581027009 0.0545341 0.0545341 49.03万 -3.63%
2018-06-08 0.0584780984 0.0589716993 0.0554494001 0.0565951988 42.81万 -3.22%
2018-06-07 0.0594772995 0.0612417012 0.0583167002 0.0583909005 61.91万 -1.83%
2018-06-06 0.0612136982 0.0617250018 0.0585400984 0.0593558997 51.62万 -3.03%
2018-06-05 0.0608135983 0.0622742996 0.0584211014 0.0612241998 72.5万 0.68%
2018-06-04 0.0657534003 0.0674578026 0.0600900985 0.0607349016 154.59万 -7.63%
2018-06-03 0.0636499003 0.0682844967 0.0635866001 0.0658269972 308.02万 3.42%
2018-06-02 0.0630521998 0.0647663996 0.0618470982 0.0637321994 65.4万 1.08%
2018-06-01 0.0632245988 0.0639230981 0.0606408007 0.0630735978 51.71万 -0.24%
2018-05-31 0.0607363991 0.0648645014 0.0598635003 0.0630244985 76.97万 3.77%
2018-05-30 0.0638179034 0.0652519017 0.059074901 0.0608842 84.74万 -4.6%
2018-05-29 0.0566950999 0.0651052967 0.0553709008 0.0636838004 157.62万 12.33%
2018-05-28 0.0673286989 0.0674664974 0.0563840009 0.0567317009 181.15万 -15.74%
2018-05-27 0.0643746033 0.0714718997 0.0621440001 0.067544803 399.61万 4.92%
2018-05-26 0.0654273033 0.0668859035 0.0639740005 0.064325802 47.96万 -1.68%
2018-05-25 0.0670097023 0.0691275969 0.0642426014 0.0657916963 75.13万 -1.82%
2018-05-24 0.0661128014 0.0675953031 0.0611544997 0.0675953031 77.37万 2.24%
2018-05-23 0.0710906014 0.0722514018 0.0628160015 0.0661574006 134.4万 -6.94%
2018-05-22 0.0829098001 0.0836457014 0.0711392984 0.0713744983 122.17万 -13.91%
2018-05-21 0.085735403 0.0864681974 0.0821024999 0.0831533968 89.93万 -3.01%
2018-05-20 0.0840113014 0.0872517005 0.0834399015 0.0859419033 87.77万 2.3%
2018-05-19 0.0839115009 0.0879916027 0.0823953003 0.084443301 157.51万 0.63%
2018-05-18 0.080279097 0.0845805034 0.0784690976 0.0840817019 111.52万 4.74%
2018-05-17 0.0836808011 0.0872789994 0.0794818029 0.0800366029 112.39万 -4.35%
2018-05-16 0.0848425999 0.0917953029 0.0810073018 0.0834563971 472.72万 -1.63%
2018-05-15 0.0904992968 0.0933550969 0.0848444998 0.0852290019 164.21万 -5.82%
2018-05-14 0.0957323983 0.0964239985 0.0883024037 0.0906476974 287.37万 -5.31%
2018-05-13 0.0839976966 0.0990474001 0.0829183981 0.0955279991 322.33万 13.73%
2018-05-12 0.0850358978 0.0883482993 0.0779154003 0.0836480036 216万 -1.63%
2018-05-11 0.0934220031 0.0964381993 0.0834031999 0.0851370022 442.49万 -8.87%
2018-05-10 0.1024120003 0.1148940027 0.0932186991 0.0932186991 1045.87万 -8.98%
2018-05-09 0.0969294012 0.1059629992 0.089133203 0.1028070003 652.64万 6.06%
2018-05-08 0.1015210003 0.1045849994 0.0943515971 0.0971663967 310.47万 -4.29%
2018-05-07 0.1005989984 0.1057069972 0.0960445032 0.1009749994 440.18万 0.37%
2018-05-06 0.1061170027 0.106945999 0.0960227996 0.1002340019 207.72万 -5.54%
2018-05-05 0.1097010002 0.112255998 0.1054650024 0.1064710021 274.6万 -2.94%
2018-05-04 0.112251997 0.1174869984 0.1048950031 0.109370999 409.54万 -2.57%
2018-05-03 0.1101590022 0.1180839986 0.1076119989 0.1129750013 475.34万 2.56%
2018-05-02 0.1074879989 0.1125919968 0.1043329984 0.1102090031 524.73万 2.53%
2018-05-01 0.1037319973 0.1074820012 0.0959111005 0.1074820012 575.91万 3.62%
2018-04-30 0.104346998 0.1157969981 0.100345999 0.103527002 1133.13万 -0.79%
2018-04-29 0.0997300968 0.1053489968 0.0947974026 0.1045330018 543.69万 4.82%
2018-04-28 0.0930939019 0.1003199965 0.0929045007 0.099999398 286.51万 7.42%
2018-04-27 0.1027590036 0.1036539972 0.0927810967 0.0937215984 562.64万 -8.79%
2018-04-26 0.0926811025 0.1031140015 0.0889158994 0.102665998 731.59万 10.77%
2018-04-25 0.1049579978 0.1056429967 0.0870478973 0.0921299979 636.33万 -12.22%
2018-04-24 0.1065059975 0.1113779992 0.1038220003 0.1055710018 1075.83万 -0.88%
2018-04-23 0.1096530035 0.120476 0.1020060033 0.1066289991 3915.66万 -2.76%
2018-04-22 0.0837752968 0.1519149989 0.080912903 0.1073670015 1.1亿 28.16%
2018-04-21 0.086317502 0.0865311027 0.0772619024 0.0842071995 298.31万 -2.44%
2018-04-20 0.0848694965 0.0887553021 0.0811076984 0.0863248035 349.81万 1.71%
2018-04-19 0.0804125965 0.0860799998 0.0795669034 0.0849530995 357.11万 5.65%
2018-04-18 0.0725245997 0.0814901963 0.0725245997 0.0801417977 379.26万 10.5%
2018-04-17 0.0736166984 0.0755349994 0.0723956004 0.0724847987 225.81万 -1.54%
2018-04-16 0.0799226984 0.0823727027 0.0712912977 0.0735215992 374.97万 -8.01%
2018-04-15 0.0735588968 0.084151797 0.0735588968 0.0802526027 848.78万 9.1%
2018-04-14 0.0700095966 0.0769177973 0.0685731992 0.0735054985 580.62万 4.99%
2018-04-13 0.0662664026 0.0736655965 0.0643516034 0.0698906034 394.45万 5.47%
2018-04-12 0.0614138991 0.0666422024 0.059166301 0.0663603991 525.91万 8.05%
2018-04-11 0.0592269003 0.0640871003 0.0577549003 0.0615764 517.99万 3.97%
2018-04-10 0.0557094999 0.0650330037 0.0554592013 0.0594386011 1855.93万 6.69%
2018-04-09 0.0554381981 0.0581859984 0.0515815988 0.0555248 443.7万 0.16%
2018-04-08 0.0525703989 0.0554379001 0.0516371988 0.0554379001 192.5万 5.45%
2018-04-07 0.0481596999 0.0565412007 0.0481596999 0.0530526005 611.58万 10.16%
2018-04-06 0.0498627014 0.0535828993 0.0478841998 0.0482169986 326.29万 -3.3%
2018-04-05 0.0502666011 0.0509907007 0.0481882989 0.050097499 151.05万 -0.34%
2018-04-04 0.0567569993 0.0567569993 0.0474019982 0.0502055995 200.64万 -11.54%
2018-04-03 0.0544085987 0.0582997985 0.0514703989 0.0567452013 362.98万 4.29%
2018-04-02 0.0553171001 0.0606339984 0.0536499992 0.0545352995 546.25万 -1.41%
2018-04-01 0.0652915016 0.0734269023 0.0522557013 0.0559590012 1733.4万 -14.29%
2018-03-31 0.0498020016 0.0700779036 0.0493212007 0.0665471032 2230.18万 33.62%
2018-03-30 0.0504248999 0.0525625013 0.0468529984 0.0494219996 119.69万 -1.99%
2018-03-29 0.0637241974 0.0649852008 0.0497822985 0.0506044999 211.67万 -20.59%
2018-03-28 0.0645868033 0.0668689981 0.0616144985 0.0636300966 323.49万 -1.48%
2018-03-27 0.0761378035 0.0778722987 0.0645587966 0.0646610036 586.57万 -15.07%
2018-03-26 0.089091897 0.1021189988 0.0679519027 0.0751606971 3101.84万 -15.64%
2018-03-25 0.0758161023 0.1174720004 0.0684638023 0.0894581005 9027.07万 17.99%
2018-03-24 0.0536272004 0.1028330028 0.0534506999 0.0781825036 2668万 45.79%
2018-03-23 0.0547201 0.0547502004 0.0485938005 0.0528948009 155.22万 -3.34%
2018-03-22 0.0534832999 0.0618441999 0.0524845012 0.0546085015 322.14万 2.1%
2018-03-21 0.0504324995 0.0596438982 0.0491372012 0.0545517989 262.39万 8.17%
2018-03-20 0.0489225984 0.0510513 0.0447260998 0.0502594002 99.39万 2.73%
2018-03-19 0.041917 0.056295801 0.0403407998 0.0485321991 402.07万 15.78%
2018-03-18 0.0441948995 0.0441948995 0.0338282995 0.0418387018 95.81万 -5.33%
2018-03-17 0.0486280993 0.048787199 0.0429653004 0.0444202013 56.62万 -8.65%
2018-03-16 0.0499481 0.0512670986 0.0467121005 0.0486707985 59.27万 -2.56%
2018-03-15 0.0510987006 0.0521215983 0.0443205982 0.0499860011 114.21万 -2.18%
2018-03-14 0.0598925017 0.0623810999 0.0498034991 0.0509952009 90.76万 -14.86%
2018-03-13 0.060165599 0.0619659983 0.0582786016 0.0598727018 76.15万 -0.49%
2018-03-12 0.0633846 0.0694580972 0.0589285009 0.0605539009 136.92万 -4.47%
2018-03-11 0.0582922995 0.0645062998 0.0560225993 0.0636396036 73.84万 9.17%
2018-03-10 0.0631060004 0.0683344975 0.0578144006 0.0584680997 98.86万 -7.35%
2018-03-09 0.0654821023 0.0675577 0.0553517006 0.0630626008 102.13万 -3.69%
2018-03-08 0.0712310001 0.0769442022 0.0651021972 0.0656614006 178.61万 -7.82%
2018-03-07 0.0818004012 0.0851705968 0.0658496991 0.0716369003 259.97万 -12.42%
2018-03-06 0.0921775028 0.0921775028 0.080898203 0.0819386989 164.15万 -11.11%
2018-03-05 0.1009709984 0.1009709984 0.0901072994 0.0926584974 239.5万 -8.23%
2018-03-04 0.1054359972 0.105483003 0.0932611004 0.1024969965 589.91万 -2.79%
2018-03-03 0.085481301 0.1093759984 0.085481301 0.1093759984 1388.01万 27.95%
2018-03-02 0.0874247998 0.0922619998 0.0827883035 0.0856430978 282.69万 -2.04%
2018-03-01 0.0728408992 0.0927826986 0.0722197965 0.0865700021 742.26万 18.85%
2018-02-28 0.0802118033 0.0816612989 0.072617203 0.072617203 135.69万 -9.47%
2018-02-27 0.0789209008 0.0829752013 0.078095302 0.0796737 75.82万 0.95%
2018-02-26 0.0770191997 0.0832255036 0.0755648017 0.0784739032 137.54万 1.89%
2018-02-25 0.0756469965 0.0783056021 0.0732761994 0.0768795013 100.03万 1.63%
2018-02-24 0.0801635981 0.0877348036 0.0726365 0.0756625012 153.37万 -5.61%
2018-02-23 0.0758559033 0.0832749009 0.0725236014 0.0806329027 166.24万 6.3%
2018-02-22 0.0826290026 0.0905354023 0.0748969987 0.0758081973 134.59万 -8.25%
2018-02-21 0.0869676992 0.0904411003 0.0811472982 0.0828465968 139.35万 -4.74%
2018-02-20 0.1028209999 0.1051499993 0.087118499 0.087118499 216.93万 -15.27%
2018-02-19 0.0976257995 0.1093550026 0.0950400978 0.1027399972 368.05万 5.24%
2018-02-18 0.1112880036 0.1198489964 0.0957679972 0.0981047973 560.83万 -11.85%
2018-02-17 0.1059319973 0.1117789969 0.105508998 0.1107349992 158.03万 4.53%
2018-02-16 0.1047729999 0.1069729999 0.09877 0.105550997 143.62万 0.74%
2018-02-15 0.1087080017 0.1090200022 0.1000119969 0.1049619988 319.67万 -3.45%
2018-02-14 0.0909141004 0.1130930036 0.0890958011 0.1094449982 1453.04万 20.38%
2018-02-13 0.089265503 0.0918945 0.0852233991 0.0903730989 337.69万 1.24%
2018-02-12 0.0777577981 0.0960592031 0.0777577981 0.0899936035 341.48万 15.74%
2018-02-11 0.0821223035 0.0837939009 0.0732033998 0.0772657022 96万 -5.91%
2018-02-10 0.0896108001 0.0916156992 0.0775180981 0.0821792036 180.19万 -8.29%
2018-02-09 0.0788358971 0.0904636011 0.0727460012 0.0896480978 167.4万 13.71%
2018-02-08 0.0766675025 0.0867211968 0.0736965984 0.0785449967 545.81万 2.45%
2018-02-07 0.0790707022 0.0893611014 0.0722156987 0.0763012022 134.9万 -3.5%
2018-02-06 0.065040499 0.0811304972 0.0532578006 0.0794128999 96.72万 22.1%
2018-02-05 0.0867958963 0.0945357978 0.0600607991 0.0648270026 88.94万 -25.31%
2018-02-04 0.1065749973 0.1111520007 0.0834769011 0.0878278017 99.3万 -17.59%
2018-02-03 0.0984242037 0.1107160002 0.0923632011 0.1065180004 263.72万 8.22%
2018-02-02 0.1022050008 0.1022050008 0.0742387995 0.098007299 169.01万 -4.11%
2018-02-01 0.127620995 0.1335030049 0.0938348025 0.1021689996 192.76万 -19.94%
2018-01-31 0.1280290037 0.1297750026 0.1150690019 0.1271370053 206.19万 -0.7%
2018-01-30 0.1551170051 0.1551170051 0.1257809997 0.127433002 217.26万 -17.85%
2018-01-29 0.1665859967 0.1689469963 0.1525139958 0.155686006 215.07万 -6.54%
2018-01-28 0.1733469963 0.1751459986 0.1635259986 0.167031005 352.78万 -3.64%
2018-01-27 0.1603589952 0.1775320023 0.1543229967 0.1708929986 392.43万 6.57%
2018-01-26 0.1555670053 0.1828860044 0.1444250047 0.1619140059 1179.85万 4.08%
2018-01-25 0.1639229953 0.1708810031 0.1515789926 0.1555899978 220.71万 -5.08%
2018-01-24 0.1549710035 0.166651994 0.1496690065 0.1630149931 356.91万 5.19%
2018-01-23 0.1611180007 0.1764300019 0.139448002 0.154373005 333.6万 -4.19%
2018-01-22 0.1863220036 0.1876109988 0.149206996 0.1617950052 524.72万 -13.16%
2018-01-21 0.2401349992 0.2422450036 0.168908 0.1849350035 958.05万 -22.99%
2018-01-20 0.2057140023 0.2499040067 0.1932879984 0.2430240065 2425.03万 18.14%
2018-01-19 0.1668680012 0.2167370021 0.1657090038 0.2063360065 1033.84万 23.65%
2018-01-18 0.1704580039 0.1884229928 0.1590359956 0.1685100049 422.77万 -1.14%
2018-01-17 0.1501030028 0.1763630062 0.11558 0.167050004 504.39万 11.29%
2018-01-16 0.2098709941 0.2098709941 0.1186529994 0.1505399942 771.95万 -28.27%
2018-01-15 0.2366019934 0.2487979978 0.2107630074 0.2107630074 639.4万 -10.92%
2018-01-14 0.2767750025 0.2769620121 0.2251249999 0.2391670048 592.95万 -13.59%
2018-01-13 0.2963210046 0.356581986 0.2694849968 0.2772459984 2572.28万 -6.44%
2018-01-12 0.2208810002 0.3017989993 0.2138179988 0.2975009978 1147.09万 34.69%
2018-01-11 0.2730289996 0.2768810093 0.1996929944 0.2204200029 969.97万 -19.27%
2018-01-10 0.3283109963 0.3283579946 0.2642939985 0.2727890015 1211.44万 -16.91%
2018-01-09 0.3448089957 0.3650119901 0.3236019909 0.3303070068 1505.83万 -4.21%
2018-01-08 0.3495570123 0.3807530105 0.2680979967 0.3478769958 2574.88万 -0.48%
2018-01-07 0.4042620063 0.4042620063 0.336398989 0.3520509899 2413.63万 -12.92%
2018-01-06 0.3227460086 0.4828869998 0.3227460086 0.4032599926 7315.29万 24.95%
2018-01-05 0.2335239947 0.3663370013 0.2157510072 0.3134190142 3198.4万 34.21%
2018-01-04 0.1870239973 0.2671220005 0.1816409975 0.2391500026 1600.68万 27.87%
2018-01-03 0.1667979956 0.2000380009 0.1466120034 0.1856510043 1224.22万 11.3%
2018-01-02 0.1658760011 0.1888789982 0.1350000054 0.1674669981 1289.25万 0.96%
2018-01-01 0.1452119946 0.173074007 0.1393470019 0.1669680029 1116.23万 14.98%

回顶部