dnt币今日最新价格 实时

$ 0.04026371 涨幅：-1.44%
更新时间：2024-07-05 06:40:05

24H最高/最低价格

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

2019年最高价格/最低价格

H：¥0.19 / $0.03 (2019-06-14)
L：¥0.03 / $0 (2019-11-26)

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
2019-12-30 0.0053603922 0.005686884 0.0052658653 0.0055548751 9.61万 3.63%
2019-12-29 0.0054095758 0.0055723574 0.0051653958 0.0053588057 4.05万 -0.94%
2019-12-28 0.0054900444 0.0055357038 0.0051898858 0.0054050398 5.16万 -1.55%
2019-12-27 0.0052683884 0.0055443587 0.005153267 0.0055443587 6.02万 5.24%
2019-12-26 0.005307309 0.0056001729 0.0052449413 0.0053059173 16.34万 -0.03%
2019-12-25 0.0054229635 0.0054688252 0.0051637268 0.0053140141 7.14万 -2.01%
2019-12-24 0.0055502553 0.0055843856 0.0053012074 0.0054180475 16.11万 -2.38%
2019-12-23 0.0054220831 0.0056990291 0.0053163347 0.0055601008 18.46万 2.55%
2019-12-22 0.0053802645 0.0054912003 0.0052428912 0.0054279737 9.44万 0.89%
2019-12-21 0.0053307383 0.0055989322 0.0052071033 0.0053986509 14.09万 1.27%
2019-12-20 0.0051913301 0.0054734158 0.0051056302 0.0053399985 11.68万 2.86%
2019-12-19 0.0050598054 0.0051379315 0.0046391529 0.0051342492 30.07万 1.47%
2019-12-18 0.0057429709 0.0058433482 0.0049912804 0.0049912804 64.15万 -13.09%
2019-12-17 0.0056406675 0.0058148645 0.0055021968 0.0057383449 13.07万 1.73%
2019-12-16 0.0056816452 0.0056816452 0.0052868919 0.0055903927 18.88万 -1.61%
2019-12-15 0.0059592168 0.0060354847 0.0056759801 0.0056941491 12.61万 -4.45%
2019-12-14 0.0056895194 0.0060561682 0.0056523345 0.0059611015 13.86万 4.77%
2019-12-13 0.0057554064 0.0059320732 0.005546651 0.0056983814 13.82万 -0.99%
2019-12-12 0.005746393 0.0060735707 0.0055088119 0.0057534601 49.98万 0.12%
2019-12-11 0.0067342968 0.0067557544 0.0056674296 0.0056674296 85.76万 -15.84%
2019-12-10 0.0072106656 0.0072106656 0.0067283881 0.0067461804 41.79万 -6.44%
2019-12-09 0.0064749772 0.0072308315 0.0064075592 0.0071660407 130.35万 10.67%
2019-12-08 0.0061331639 0.0066652799 0.006084636 0.0064797784 67.07万 5.65%
2019-12-07 0.0058884839 0.0062947369 0.0058313488 0.0061357648 34.39万 4.2%
2019-12-06 0.0061346174 0.0061753024 0.0056173304 0.0058825541 29.13万 -4.11%
2019-12-05 0.0061650858 0.0062843848 0.0058900358 0.0061379837 26.78万 -0.44%
2019-12-04 0.0060954828 0.006454775 0.005946029 0.0060962904 120.36万 0.01%
2019-12-03 0.0058307737 0.0060960442 0.0057583478 0.0060830181 15.56万 4.33%
2019-12-02 0.0060144001 0.0062125272 0.0056023574 0.005825462 31.93万 -3.14%
2019-12-01 0.0063219175 0.0064896964 0.0059596364 0.0059596364 20.99万 -5.73%
2019-11-30 0.0059917019 0.0065313414 0.0059710877 0.0064138445 93.96万 7.05%
2019-11-29 0.0057628824 0.0062016271 0.0055727721 0.0059244641 90.23万 2.8%
2019-11-28 0.005679215 0.0059468994 0.005100131 0.0057283332 63.11万 0.86%
2019-11-27 0.0055475406 0.0068234702 0.0055475406 0.0057420929 288.98万 3.51%
2019-11-26 0.0047302103 0.0065288585 0.0044552329 0.0055194563 237.3万 16.69%
2019-11-25 0.0049832699 0.0050967431 0.0047522146 0.0047570133 10.41万 -4.54%
2019-11-24 0.0048954832 0.0050973211 0.0048562606 0.0050076141 8.73万 2.29%
2019-11-23 0.005231719 0.0053374457 0.0047244952 0.0048653937 17.72万 -7%
2019-11-22 0.0058617574 0.0059979692 0.0051474344 0.0052241466 16.09万 -10.88%
2019-11-21 0.0060754881 0.0060754881 0.0057094132 0.0058542642 8.28万 -3.64%
2019-11-20 0.0062218179 0.0062889883 0.0057889646 0.0060594297 21.28万 -2.61%
2019-11-19 0.0063153599 0.0065290278 0.0061685669 0.0062221917 15.93万 -1.48%
2019-11-18 0.0063486208 0.0065429797 0.0062240314 0.0064614133 24.32万 1.78%
2019-11-17 0.006039925 0.0063906062 0.006012854 0.0063478575 18.97万 5.1%
2019-11-16 0.0062251874 0.0063808685 0.0059945578 0.0060545151 15.7万 -2.74%
2019-11-15 0.0064324592 0.0064589957 0.0061448601 0.0062243772 11.61万 -3.23%
2019-11-14 0.0063733997 0.0068301589 0.0061846836 0.0064008187 10.93万 0.43%
2019-11-13 0.0062813862 0.0064934293 0.0062218682 0.0063877698 17.29万 1.69%
2019-11-12 0.0062903617 0.0064427496 0.0060878946 0.0062802957 12.91万 -0.16%
2019-11-11 0.006416911 0.0064221185 0.0062043796 0.0062875983 12.66万 -2.02%
2019-11-10 0.0061396241 0.0064736686 0.0061009869 0.0064058257 9.99万 4.34%
2019-11-09 0.0067081313 0.0067220175 0.0059738644 0.0061437061 23.85万 -8.41%
2019-11-08 0.0065682519 0.0068047804 0.0063348716 0.0067020843 62.15万 2.04%
2019-11-07 0.0064992621 0.0067239211 0.0064075878 0.0065792154 22.06万 1.23%
2019-11-06 0.0064716902 0.0066439337 0.0062232385 0.006535092 24.23万 0.98%
2019-11-05 0.0065707445 0.0066295448 0.0062812227 0.0065543168 22.4万 -0.25%
2019-11-04 0.0064447547 0.006579336 0.0062130376 0.006579336 7.87万 2.09%
2019-11-03 0.0061806489 0.0065717634 0.0061185835 0.0064496976 17.61万 4.35%
2019-11-02 0.0061027281 0.0064748604 0.0060258432 0.0062008132 78.09万 1.61%
2019-11-01 0.0062654077 0.0064209934 0.0060144536 0.0061057663 16.3万 -2.55%
2019-10-31 0.0063584496 0.0066114335 0.0062181015 0.0063315799 12.79万 -0.42%
2019-10-30 0.0064696815 0.0067113609 0.0062153543 0.0063582755 18.17万 -1.72%
2019-10-29 0.0063208669 0.0067016463 0.0061290351 0.0064067196 37.19万 1.36%
2019-10-28 0.0060919287 0.0063445234 0.005776394 0.0062984853 37.91万 3.39%
2019-10-27 0.0064351886 0.0065808012 0.0058571139 0.0061067428 60.7万 -5.1%
2019-10-26 0.0058959554 0.0063822468 0.0058944879 0.0063119221 10.91万 7.06%
2019-10-25 0.0058283029 0.0059757756 0.0057373278 0.0058922532 10.13万 1.1%
2019-10-24 0.0068077463 0.0068137369 0.0057499554 0.005871208 27.69万 -13.76%
2019-10-23 0.0066130412 0.0069602252 0.006463917 0.006799358 32.51万 2.82%
2019-10-22 0.0061121494 0.0067590418 0.0061121494 0.0066149347 50.51万 8.23%
2019-10-21 0.0062288604 0.0062288604 0.0058522091 0.0061183067 25.09万 -1.77%
2019-10-20 0.0061450085 0.0063452676 0.0060006331 0.0061939847 27.21万 0.8%
2019-10-19 0.0067740032 0.0068633186 0.0060566855 0.0061512157 31.56万 -9.19%
2019-10-18 0.0064281753 0.0067814809 0.0063667281 0.0067745946 18.26万 5.39%
2019-10-17 0.0072946778 0.0072946778 0.0062868703 0.0064286432 35.01万 -11.87%
2019-10-16 0.0071374225 0.0073809577 0.0070009643 0.0073094571 31.1万 2.41%
2019-10-15 0.0071433342 0.0073027234 0.0069095187 0.0071428089 16.05万 -0.01%
2019-10-14 0.0073651 0.0074363402 0.0070193984 0.0071429298 21.06万 -3.02%
2019-10-13 0.0075842079 0.0075976147 0.0072398731 0.0073546267 25.6万 -3.03%
2019-10-12 0.0084477016 0.0086119537 0.0071715148 0.0075914381 170.01万 -10.14%
2019-10-11 0.0072805996 0.0085693596 0.0071376592 0.0084475669 140.86万 16.03%
2019-10-10 0.0073682819 0.0078985759 0.0070009547 0.0072859273 64.18万 -1.12%
2019-10-09 0.0073977686 0.0075479926 0.007037491 0.0073704104 30.94万 -0.37%
2019-10-08 0.0069512425 0.0073716728 0.0066139525 0.0073715179 30.35万 6.05%
2019-10-07 0.0067589391 0.0070480746 0.00653917 0.0069514985 37.13万 2.85%
2019-10-06 0.0071930815 0.0074835501 0.0065953311 0.006797435 56.21万 -5.5%
2019-10-05 0.0068848731 0.0073338204 0.0067620245 0.0072701036 37.06万 5.6%
2019-10-04 0.0063170838 0.0072340115 0.0063170838 0.0069593899 105.68万 10.17%
2019-10-03 0.0063083918 0.0064665787 0.0061015946 0.0063821034 26.49万 1.17%
2019-10-02 0.0061496495 0.0063926118 0.0060786958 0.0063058972 17.04万 2.54%
2019-10-01 0.0057746234 0.0062520685 0.0055549228 0.0062011753 50.77万 7.39%
2019-09-30 0.0061505981 0.0065304447 0.0057516645 0.0058449533 43.04万 -4.97%
2019-09-29 0.0058520141 0.0063456945 0.0058018454 0.0061599293 26.18万 5.26%
2019-09-28 0.0056674848 0.0060972203 0.0054565475 0.0057870952 32.59万 2.11%
2019-09-27 0.0059369209 0.0063529975 0.0055245729 0.005626392 39.85万 -5.23%
2019-09-26 0.007094651 0.0071215909 0.0056836602 0.0059889882 64.86万 -15.58%
2019-09-25 0.008868188 0.0092891487 0.0068409221 0.0070727688 139.02万 -20.25%
2019-09-24 0.0081031173 0.0090957801 0.0077471966 0.0088725409 167.26万 9.5%
2019-09-23 0.0075635426 0.0082854478 0.0072065954 0.0081906649 79.81万 8.29%
2019-09-22 0.007350355 0.0076340736 0.007276306 0.0076340736 26.27万 3.86%
2019-09-21 0.0079216769 0.0080616971 0.0072607134 0.0073434955 67.15万 -7.3%
2019-09-20 0.0077696139 0.0085703406 0.0069168596 0.0079161772 124.87万 1.89%
2019-09-19 0.0071366353 0.0081469516 0.0069992534 0.0075291843 76.68万 5.5%
2019-09-18 0.0069894387 0.0073900496 0.006623961 0.0070572044 43.94万 0.97%
2019-09-17 0.0068656948 0.0072455242 0.0066796609 0.0070070597 11.97万 2.06%
2019-09-16 0.0069289327 0.0073193264 0.0065643754 0.0069147023 15.68万 -0.21%
2019-09-15 0.0070016587 0.0070992419 0.0066119725 0.0069281489 18.6万 -1.05%
2019-09-14 0.0067089201 0.0071567976 0.0065886686 0.0069938802 7.75万 4.25%
2019-09-13 0.006971945 0.0074234049 0.0065756343 0.0067101677 25.28万 -3.75%
2019-09-12 0.0072636021 0.0078199539 0.0069644483 0.0069816294 23.46万 -3.88%
2019-09-11 0.0068480308 0.0079704728 0.0067597691 0.0072570323 40.39万 5.97%
2019-09-10 0.0068508065 0.0070671546 0.0065189842 0.006878374 18.94万 0.4%
2019-09-09 0.0066851321 0.0071502912 0.0064775855 0.0068549118 24.29万 2.54%
2019-09-08 0.0065553632 0.0071347131 0.006338913 0.0066996165 8.34万 2.2%
2019-09-07 0.0072091308 0.0073186986 0.006408319 0.0065595121 9.75万 -9.01%
2019-09-06 0.0068578129 0.0073045864 0.0067532328 0.0071896112 5.98万 4.84%
2019-09-05 0.0069244733 0.007350956 0.0066124676 0.0068388155 10.91万 -1.24%
2019-09-04 0.006822036 0.0074391322 0.0065452631 0.0069352414 6.43万 1.66%
2019-09-03 0.0071295262 0.0074993427 0.006773004 0.0068137584 7.31万 -4.43%
2019-09-02 0.0073706238 0.007525749 0.0070010162 0.0071577807 4.72万 -2.89%
2019-09-01 0.0072875465 0.0074126657 0.0068780975 0.0073835087 7.25万 1.32%
2019-08-31 0.0071060208 0.0074807629 0.0068780975 0.007170171 9.84万 0.9%
2019-08-30 0.0071901521 0.0072850004 0.0066716343 0.0071060208 21.93万 -1.17%
2019-08-29 0.0080244204 0.0081155237 0.0070926734 0.0071901521 17.92万 -10.4%
2019-08-28 0.0086812376 0.009214436 0.0078797809 0.0080244204 50.8万 -7.57%
2019-08-27 0.0075912455 0.0087641576 0.0073746178 0.0086812376 89.35万 14.36%
2019-08-26 0.0082314871 0.0084002193 0.0074501665 0.0075912455 50.56万 -7.78%
2019-08-25 0.007126956 0.0085733754 0.0070870073 0.0082314871 48.15万 15.5%
2019-08-24 0.0067081438 0.0072203915 0.0065905123 0.007126956 22.98万 6.24%
2019-08-23 0.0064577563 0.0069682553 0.0062862019 0.0067081438 7.4万 3.88%
2019-08-22 0.0066099984 0.0067085438 0.0061634621 0.0064577563 16.7万 -2.3%
2019-08-21 0.0069473334 0.0071273759 0.0064417759 0.0066099984 35.31万 -4.86%
2019-08-20 0.0065853805 0.007016966 0.0065407738 0.0069473334 10.4万 5.5%
2019-08-19 0.0063349812 0.0069094568 0.0062160349 0.0065853805 6.86万 3.95%
2019-08-18 0.0062926921 0.0068449516 0.0061242207 0.0063349812 7.06万 0.67%
2019-08-17 0.0066489474 0.0068396361 0.0061680174 0.0062926921 9.08万 -5.36%
2019-08-16 0.0066044357 0.0068001362 0.0062385612 0.0066489474 10.68万 0.67%
2019-08-15 0.007206993 0.0081510093 0.0063695117 0.0066044357 39.66万 -8.36%
2019-08-14 0.0075591861 0.0076074822 0.0069625677 0.007206993 8.49万 -4.66%
2019-08-13 0.0076438539 0.0078958154 0.0072593909 0.0075591861 10.66万 -1.11%
2019-08-12 0.0074596673 0.0076438539 0.0071589444 0.0076438539 8.66万 2.47%
2019-08-11 0.0076936059 0.0077829675 0.0068620366 0.0074596673 208.66万 -3.04%
2019-08-10 0.0084745609 0.0084745609 0.0074287098 0.0076936059 12.16万 -9.22%
2019-08-09 0.0081961617 0.008485584 0.0078778071 0.0084745609 10.71万 3.4%
2019-08-08 0.0084463308 0.0087872272 0.0079989438 0.0081961617 9.48万 -2.96%
2019-08-07 0.0087690352 0.0089766082 0.0082411584 0.0084463308 20.59万 -3.68%
2019-08-06 0.0090975973 0.0093891024 0.0087654022 0.0087690352 18.89万 -3.61%
2019-08-05 0.009593312 0.0097039002 0.0090855212 0.0090975973 12.13万 -5.17%
2019-08-04 0.0098500184 0.0101945618 0.0095043471 0.009593312 10.24万 -2.61%
2019-08-03 0.0095675358 0.0099479797 0.0094199 0.0098500184 14.45万 2.95%
2019-08-02 0.0103919958 0.0104827967 0.0093476609 0.0095675358 40.19万 -7.93%
2019-08-01 0.010234077 0.0107089518 0.0099351605 0.0103919958 25.3万 1.54%
2019-07-31 0.0097330455 0.0107363058 0.0094066143 0.010234077 35.75万 5.15%
2019-07-29 0.0096163486 0.0099007602 0.0093853111 0.009740806 16.89万 1.29%
2019-07-28 0.0102010149 0.0104864774 0.0093111576 0.0096163486 12.86万 -5.73%
2019-07-27 0.0098925602 0.0103708596 0.009656874 0.0102010149 21.97万 3.12%
2019-07-26 0.0098292318 0.0105422076 0.0097858842 0.0098925602 21.15万 0.64%
2019-07-25 0.0098505546 0.010084281 0.0093156516 0.0098268965 12.91万 -0.24%
2019-07-24 0.0104732397 0.0105599613 0.0097340294 0.0098505546 13.79万 -5.95%
2019-07-23 0.0104087319 0.0116790151 0.0102258573 0.0104732397 75.9万 0.62%
2019-07-22 0.0103507832 0.0105152627 0.0099021064 0.0103580291 9.64万 0.07%
2019-07-21 0.0099323827 0.0106410203 0.0098904631 0.0103507832 19.77万 4.21%
2019-07-20 0.00996021 0.010007814 0.0095248066 0.0099298992 13.91万 -0.3%
2019-07-19 0.0095938766 0.0101406492 0.0090729113 0.00996021 21.98万 3.82%
2019-07-18 0.0096292905 0.0102433782 0.0085528504 0.0095931236 41.36万 -0.38%
2019-07-17 0.0111275267 0.0113339881 0.0092754735 0.0093163316 23.79万 -16.28%
2019-07-16 0.0115102752 0.0115102752 0.0108394366 0.0111275267 30.01万 -3.33%
2019-07-15 0.0129440032 0.013090209 0.0114403004 0.0115490548 26.13万 -10.78%
2019-07-14 0.0130911493 0.013347749 0.012499363 0.0129440032 28.24万 -1.12%
2019-07-13 0.0124464304 0.0138494493 0.0123441462 0.0130813468 45.39万 5.1%
2019-07-12 0.0137363554 0.0137363554 0.0121364676 0.0124464304 30.42万 -9.39%
2019-07-11 0.0141470659 0.0145333321 0.0130947323 0.0137363554 53.09万 -2.9%
2019-07-10 0.0139275473 0.0146911351 0.0135280573 0.0141470659 49.24万 1.58%
2019-07-09 0.0151800015 0.0152352338 0.0137071115 0.0139275473 64.63万 -8.25%
2019-07-08 0.0150967365 0.015726682 0.0146904558 0.0151800015 30.31万 0.55%
2019-07-07 0.0152126834 0.0155328924 0.0145249963 0.0150967365 56.71万 -0.76%
2019-07-06 0.0151530491 0.0155009821 0.0145732023 0.0149315579 74.32万 -1.46%
2019-07-05 0.0147730278 0.0159847008 0.0145848406 0.0151579806 78.02万 2.61%
2019-07-04 0.0158015715 0.0159949884 0.0146085956 0.0148461114 87.76万 -6.05%
2019-07-03 0.0155093827 0.0165037969 0.0151517587 0.015789229 73.04万 1.8%
2019-07-02 0.0169343057 0.0170917642 0.0149677311 0.0153897742 116.67万 -9.12%
2019-07-01 0.0158900999 0.0175941951 0.0157686509 0.0169325582 126.86万 6.56%
2019-06-30 0.0172380561 0.0182984115 0.0158051108 0.0158900999 151.9万 -7.82%
2019-06-29 0.0149231517 0.0183830507 0.0141946637 0.0172414327 252.68万 15.53%
2019-06-28 0.0140886549 0.0157114855 0.0136909418 0.0149061395 84.58万 5.8%
2019-06-27 0.015459094 0.0156300927 0.0133703379 0.0140886549 97.1万 -8.86%
2019-06-26 0.0166842438 0.0170782703 0.0153150678 0.0153693274 169.76万 -7.88%
2019-06-25 0.0166652231 0.0168177085 0.0158797549 0.0166842438 104.62万 0.11%
2019-06-24 0.0162224324 0.0169600663 0.015957074 0.0166754028 73.02万 2.79%
2019-06-23 0.016516804 0.0178673852 0.0160696616 0.0162224324 102.27万 -1.78%
2019-06-22 0.0169539222 0.0171418335 0.0156525495 0.0165139091 140.94万 -2.6%
2019-06-21 0.0178146252 0.0196005146 0.0169539222 0.0169539222 127.98万 -4.83%
2019-06-20 0.0178851314 0.018090021 0.0172301115 0.0178093284 74.47万 -0.42%
2019-06-19 0.0172499733 0.0190990642 0.0171586463 0.0178400425 112.21万 3.42%
2019-06-18 0.0176599269 0.0179306886 0.017075419 0.0172453822 53.96万 -2.35%
2019-06-17 0.0179599651 0.0184245804 0.0174889827 0.0176651908 69.76万 -1.64%
2019-06-16 0.0187374543 0.0189683106 0.0176997439 0.0179149624 144.53万 -4.39%
2019-06-15 0.0179972162 0.0192703776 0.0179304368 0.0187374543 198.03万 4.11%
2019-06-14 0.018537417 0.0267372859 0.0176000418 0.0179892725 930.95万 -2.96%
2019-06-13 0.0187256534 0.0192283914 0.0181819212 0.0184620119 79.5万 -1.41%
2019-06-12 0.0182667386 0.0188533341 0.0180690831 0.0186876041 57.03万 2.3%
2019-06-11 0.0181367187 0.0186033085 0.0173548334 0.0182667386 82.74万 0.72%
2019-06-10 0.0169128103 0.0182657658 0.0166626755 0.0181065083 72.09万 7.06%
2019-06-09 0.0182171362 0.0183409289 0.0166317752 0.0169717617 68.69万 -6.84%
2019-06-08 0.0180737764 0.0191001389 0.0177678737 0.0182171362 121.94万 0.79%
2019-06-07 0.0176657818 0.0184935522 0.0172835354 0.018130912 77.5万 2.63%
2019-06-06 0.0177862221 0.0179735924 0.0166559702 0.0176802494 59.64万 -0.6%
2019-06-05 0.0170866781 0.0177656449 0.0168256747 0.0175527891 64.31万 2.73%
2019-06-04 0.0186932785 0.0187090555 0.0165531903 0.0170866781 95.63万 -8.59%
2019-06-03 0.0200041627 0.0201029551 0.0185660601 0.0186801341 72.52万 -6.62%
2019-06-02 0.019144282 0.0202171157 0.0190909915 0.0199628904 100.75万 4.28%
2019-06-01 0.0198727711 0.0199468922 0.0189195591 0.019144282 103.45万 -3.67%
2019-05-31 0.0190195702 0.0199071235 0.0179843365 0.0199071235 110.23万 4.67%
2019-05-30 0.0207323061 0.021758952 0.0186296974 0.0190195702 112.67万 -8.26%
2019-05-29 0.0217257135 0.0219203929 0.020014349 0.0207323061 117.42万 -4.57%
2019-05-28 0.0207157103 0.0224001361 0.0202825432 0.0217087919 195.09万 4.79%
2019-05-27 0.0194342185 0.0215155136 0.0188951268 0.0207287813 132.97万 6.66%
2019-05-26 0.0180917058 0.0215153812 0.017622211 0.019284721 226.3万 6.59%
2019-05-25 0.0183418792 0.0185835207 0.017614121 0.0180917058 64.8万 -1.36%
2019-05-24 0.0199116746 0.0207033906 0.0177149653 0.0183418792 149.37万 -7.88%
2019-05-23 0.0179816535 0.0219221024 0.0176922468 0.0200182038 300.69万 11.33%
2019-05-22 0.0176475204 0.0204912332 0.0173789626 0.0179581777 325.93万 1.76%
2019-05-21 0.0165559395 0.0209849772 0.0159393075 0.0176840985 312.9万 6.81%
2019-05-20 0.016039701 0.0170631307 0.0152791578 0.0165614437 65.19万 3.25%
2019-05-19 0.0158503184 0.0171393204 0.0157759513 0.0161391388 76.34万 1.82%
2019-05-18 0.0154154488 0.0159312312 0.0150108965 0.0158489801 44.55万 2.81%
2019-05-17 0.0167023395 0.016862535 0.0144345311 0.0154154488 78.93万 -7.7%
2019-05-16 0.0166456537 0.017837869 0.0157087163 0.0166867121 166.91万 0.25%
2019-05-15 0.0147947259 0.0169689942 0.0146438595 0.0167300842 127.99万 13.08%
2019-05-14 0.0141468671 0.0149872867 0.0139423903 0.0147695142 98.52万 4.4%
2019-05-13 0.0147334892 0.0155528782 0.0140273169 0.0141281768 88.81万 -4.11%
2019-05-12 0.0151887679 0.015958486 0.0143276604 0.0147334892 77.64万 -3%
2019-05-11 0.0146556715 0.0158596103 0.0145880699 0.0151249791 75.48万 3.2%
2019-05-10 0.0142581141 0.0156487904 0.0139787776 0.0146074198 82.45万 2.45%
2019-05-09 0.0152592468 0.0154555014 0.0139933972 0.0142728617 49.93万 -6.46%
2019-05-08 0.0160215176 0.0160215176 0.0151222733 0.0152592468 43.63万 -4.76%
2019-05-07 0.0161306672 0.0167873549 0.0158676613 0.015940906 45.37万 -1.18%
2019-05-06 0.0159154822 0.0164121814 0.0153730532 0.0160614086 45.16万 0.92%
2019-05-05 0.0159521832 0.0162384317 0.0155367332 0.0158224939 51.35万 -0.81%
2019-05-04 0.0163474065 0.0165172563 0.0152947481 0.0160167144 43.05万 -2.02%
2019-05-03 0.0157496018 0.0165851475 0.0155881364 0.0163474065 52.78万 3.8%
2019-05-02 0.0153930004 0.0158640142 0.0149168145 0.0157496018 46.47万 2.32%
2019-05-01 0.0155947146 0.0156362541 0.0149343587 0.01541879 34.82万 -1.13%
2019-04-30 0.0141916561 0.0157576068 0.0140997916 0.0155879811 53.74万 9.84%
2019-04-29 0.0145326632 0.0149899611 0.0139866295 0.0141700808 42.47万 -2.49%
2019-04-28 0.0148615465 0.0151394817 0.0145063959 0.0145063959 34.68万 -2.39%
2019-04-27 0.0143664303 0.0151905933 0.0143325956 0.0148393601 40.71万 3.29%
2019-04-26 0.0143753333 0.0147993748 0.0137998856 0.0143438655 55.67万 -0.22%
2019-04-25 0.0151588611 0.0164969412 0.0143248966 0.0143401085 159.76万 -5.4%
2019-04-24 0.0165722645 0.0169821838 0.0149670687 0.0151338344 120.8万 -8.68%
2019-04-23 0.0171286799 0.0174823856 0.0164841495 0.0165722645 85.7万 -3.25%
2019-04-22 0.0172610465 0.0174396818 0.0166734123 0.0171286799 91.5万 -0.77%
2019-04-21 0.0170511279 0.0180229423 0.0161916962 0.0172561604 122.06万 1.2%
2019-04-20 0.0170436961 0.0172393097 0.0165362262 0.0171920968 44.5万 0.87%
2019-04-19 0.0168338789 0.0174537787 0.0165039613 0.0170436961 68.41万 1.25%
2019-04-18 0.0172996433 0.0174974851 0.0167907961 0.0169034377 65.72万 -2.29%
2019-04-17 0.0175122052 0.017721398 0.0168335381 0.0172514419 81.82万 -1.49%
2019-04-16 0.0171189993 0.0177105506 0.0168809712 0.0174860881 111.63万 2.14%
2019-04-15 0.0188622749 0.0202871647 0.0167547502 0.0170327889 497.89万 -9.7%
2019-04-14 0.015642812 0.0226332623 0.0155007163 0.0188622749 996.27万 20.58%
2019-04-13 0.0159037609 0.0162573731 0.0154784777 0.015642812 46.27万 -1.64%
2019-04-12 0.0153155224 0.0171517453 0.0144965945 0.0159826748 111.36万 4.36%
2019-04-11 0.0169292929 0.0170687441 0.0146556498 0.0152305723 72.71万 -10.03%
2019-04-10 0.0172465014 0.01797945 0.0166381828 0.0169928707 54.48万 -1.47%
2019-04-09 0.0176920525 0.0177877711 0.0165499789 0.0171359754 64.48万 -3.14%
2019-04-08 0.0179084158 0.0185192326 0.0169338903 0.0176920525 93.27万 -1.21%
2019-04-07 0.0171744284 0.0180303972 0.01710691 0.0178577061 69.44万 3.98%
2019-04-06 0.0174725567 0.0179850423 0.0169115891 0.0172142755 60.14万 -1.48%
2019-04-05 0.016756578 0.0176469451 0.0167267574 0.0175106303 73.38万 4.5%
2019-04-04 0.0164661416 0.0176490701 0.0163656123 0.0167499853 72.66万 1.72%
2019-04-03 0.0177415534 0.0186838662 0.0161063105 0.0165240814 132.6万 -6.86%
2019-04-02 0.016465153 0.0180474895 0.0162366135 0.0176758333 143.66万 7.35%
2019-04-01 0.0161911301 0.0170851464 0.0159842743 0.0163696284 110.82万 1.1%
2019-03-31 0.0168413736 0.0168413736 0.0158516556 0.0161823024 98.02万 -3.91%
2019-03-30 0.0170136264 0.0173475764 0.0155208979 0.0168413736 172.76万 -1.01%
2019-03-29 0.0158726067 0.0179591917 0.0154130959 0.0170320264 236.67万 7.3%
2019-03-28 0.0161795441 0.0161795441 0.0154470583 0.0158726067 81.62万 -1.9%
2019-03-27 0.0148147469 0.0170315316 0.0147800855 0.0161795441 334.17万 9.21%
2019-03-26 0.0138931944 0.0149319216 0.0137441069 0.0148461918 122.68万 6.86%
2019-03-25 0.0140952944 0.014651181 0.0134596345 0.0139007976 113.46万 -1.38%
2019-03-23 0.0145824408 0.0148564074 0.0140993065 0.0142175112 55.25万 -2.5%
2019-03-22 0.0147033811 0.0149339295 0.0144096052 0.0145761952 43.03万 -0.87%
2019-03-21 0.0150274472 0.0153069906 0.0143304475 0.0147341627 61.06万 -1.95%
2019-03-20 0.0146417202 0.0151892801 0.0144513503 0.0150378681 45.85万 2.71%
2019-03-19 0.0148319968 0.0148684082 0.0142271682 0.0146825263 32.85万 -1.01%
2019-03-18 0.0152770561 0.0155311792 0.0146247269 0.0148298689 49.73万 -2.93%
2019-03-17 0.0147592793 0.0155605476 0.0141405222 0.0153495298 137.24万 4%
2019-03-16 0.0147921032 0.0148358094 0.014413231 0.0146474678 36.91万 -0.98%
2019-03-15 0.0141048193 0.0151352225 0.0140400806 0.0148211427 84.54万 5.08%
2019-03-14 0.0137567231 0.014260299 0.0135459926 0.0141413086 65.28万 2.8%
2019-03-13 0.0140476246 0.0141134559 0.0135638749 0.0137153184 54.66万 -2.37%
2019-03-12 0.0130496477 0.0147032864 0.0127357491 0.0140188839 233.79万 7.43%
2019-03-11 0.013397786 0.0135267662 0.0126418944 0.0130930049 50.49万 -2.27%
2019-03-10 0.0132818338 0.0139892499 0.0131051298 0.0133886701 66.7万 0.8%
2019-03-09 0.0128685666 0.013380719 0.012731105 0.013260344 51.73万 3.04%
2019-03-08 0.0130962518 0.0133752875 0.0127836084 0.0128789002 38.99万 -1.66%
2019-03-07 0.013188415 0.0134241988 0.0128099851 0.0131000314 42.74万 -0.67%
2019-03-06 0.0130381971 0.0132703605 0.0127739455 0.0131598096 38.14万 0.93%
2019-03-05 0.0128020934 0.0131234559 0.0124496664 0.0130669742 66.07万 2.07%
2019-03-04 0.0124478654 0.0130374724 0.0118523986 0.0127758812 112.07万 2.64%
2019-03-03 0.0129502864 0.0129902639 0.0123855809 0.0124917688 23.27万 -3.54%
2019-03-02 0.0127890731 0.0129702906 0.0122801311 0.0129611582 31.24万 1.35%
2019-03-01 0.0123380897 0.0130118661 0.0123304983 0.0128130026 44.95万 3.85%
2019-02-28 0.0123679618 0.0126970661 0.0122461017 0.0123497031 37.52万 -0.15%
2019-02-27 0.0133344511 0.0133344511 0.0120736102 0.0124262357 64.44万 -6.81%
2019-02-26 0.0120612512 0.0136190693 0.0120378938 0.0132963183 192.25万 10.24%
2019-02-25 0.0116327027 0.012283462 0.0115035396 0.0120914298 28.39万 3.94%
2019-02-24 0.0129666979 0.0137077888 0.0113312519 0.0116541073 45.81万 -10.12%
2019-02-23 0.0124987643 0.0132898403 0.0122260107 0.0129579605 58.59万 3.67%
2019-02-22 0.0123201626 0.0127050761 0.0121040949 0.0125114858 58.73万 1.55%
2019-02-21 0.0123663784 0.0127618903 0.0116714206 0.0124600661 65.95万 0.76%
2019-02-20 0.011933655 0.012384074 0.0118407107 0.012384074 23.44万 3.77%
2019-02-19 0.0119482671 0.0123349531 0.0118973267 0.0119385441 26.24万 -0.08%
2019-02-18 0.0116707595 0.0122909157 0.0116462161 0.0119179239 58.02万 2.12%
2019-02-17 0.0111236884 0.0116980074 0.011051214 0.0116765436 37.62万 4.97%
2019-02-16 0.0111005627 0.0113135499 0.0110221729 0.0111257593 17.59万 0.23%
2019-02-15 0.0111655636 0.0113263596 0.0110409388 0.0110634694 19.75万 -0.91%
2019-02-14 0.0111157634 0.0112700759 0.0109865422 0.011156288 19.24万 0.36%
2019-02-13 0.0110296237 0.0112102898 0.0109574961 0.0111286579 16.18万 0.9%
2019-02-12 0.0110567965 0.0111985858 0.0108601992 0.0110247478 55.72万 -0.29%
2019-02-11 0.011284409 0.011284409 0.0110448717 0.0110685169 52.85万 -1.91%
2019-02-10 0.0111647633 0.0113325707 0.0110066801 0.0112693405 75.22万 0.94%
2019-02-09 0.0110218841 0.0112753999 0.0109056285 0.0111627842 54.09万 1.28%
2019-02-08 0.0101656922 0.0111553139 0.0101297007 0.0110150461 88.12万 8.36%
2019-02-07 0.0099447452 0.0104620948 0.009920709 0.0101657626 73.36万 2.22%
2019-02-06 0.0103336141 0.0103336141 0.0098160231 0.0099450795 75.9万 -3.76%
2019-02-05 0.0103980013 0.0105496666 0.0102832978 0.0103546216 58.59万 -0.42%
2019-02-04 0.0102396597 0.010648621 0.010141248 0.0103958696 25.82万 1.53%
2019-02-03 0.0106790382 0.0107059593 0.0101973938 0.0102945836 11.07万 -3.6%
2019-02-02 0.0106345082 0.0107164674 0.0103740714 0.0106809334 12.92万 0.44%
2019-02-01 0.0104834387 0.0106859335 0.0101273501 0.0106702765 14.71万 1.78%
2019-01-31 0.0109268761 0.0111520544 0.0103797688 0.0104739098 23.9万 -4.15%
2019-01-30 0.0107678339 0.0111184228 0.010613074 0.0109532394 16.98万 1.72%
2019-01-29 0.0108444563 0.0110481529 0.0103853908 0.0107504001 37.35万 -0.87%
2019-01-28 0.0116771651 0.0116928167 0.0104752699 0.0108840849 55.65万 -6.79%
2019-01-27 0.0124850194 0.0125311634 0.0113814969 0.0116688357 41.55万 -6.54%
2019-01-26 0.012665795 0.0128074294 0.0122562194 0.0124815865 29.39万 -1.45%
2019-01-25 0.0126663398 0.0131282584 0.0124685265 0.0126447107 58.68万 -0.17%
2019-01-24 0.012128116 0.0129780481 0.0118732722 0.0126095833 104.51万 3.97%
2019-01-23 0.0124713331 0.0127687953 0.0118639483 0.0121118876 64.11万 -2.88%
2019-01-22 0.0117637517 0.0128788669 0.0116644912 0.0124154638 98.87万 5.54%
2019-01-21 0.0117204766 0.0120097034 0.0114014674 0.0117656491 96.84万 0.39%
2019-01-20 0.0123857928 0.012752284 0.0114719685 0.0117012937 53.35万 -5.53%
2019-01-19 0.0120039765 0.0127485416 0.0118359795 0.01237696 45.67万 3.11%
2019-01-18 0.0116600154 0.0126951274 0.0115411594 0.0119952299 114.64万 2.87%
2019-01-17 0.0116611305 0.0116991072 0.0112504565 0.0116817519 47.41万 0.18%
2019-01-16 0.0121846736 0.0125762507 0.0113869792 0.0116390028 108.67万 -4.48%
2019-01-15 0.0114141976 0.0131869011 0.0111291432 0.0123321703 229.36万 8.04%
2019-01-14 0.0104901886 0.0115226055 0.0104211672 0.0114450575 24.17万 9.1%
2019-01-13 0.0107876717 0.0114183661 0.0102966895 0.0104630368 23.76万 -3.01%
2019-01-12 0.0106574311 0.0118865444 0.0105781122 0.0108191183 15.69万 1.52%
2019-01-11 0.0109132236 0.0114456737 0.0105350056 0.0106675284 15.04万 -2.25%
2019-01-10 0.0123330025 0.0128320146 0.0107244763 0.0109844846 40.51万 -10.93%
2019-01-09 0.0121730959 0.0125724079 0.0121521008 0.0123266589 19.09万 1.26%
2019-01-08 0.0123509947 0.0126952096 0.0118692529 0.0121453832 41.04万 -1.66%
2019-01-07 0.0128706103 0.0129751349 0.0122330854 0.0123053124 25.79万 -4.39%
2019-01-06 0.0117570631 0.012990688 0.0115542843 0.0129866639 40.31万 10.46%
2019-01-05 0.0115838453 0.0121803676 0.0115712422 0.0117591006 25.57万 1.51%
2019-01-04 0.011778763 0.0120044288 0.011303493 0.011639965 17.33万 -1.18%
2019-01-03 0.012082482 0.0123510486 0.0116034238 0.0117717869 26.01万 -2.57%
2019-01-02 0.0116469034 0.0121688117 0.0114405576 0.0120543019 19.92万 3.5%
2019-01-01 0.0113008759 0.0116562639 0.0110236693 0.0116161315 23.27万 2.79%

回顶部