dnt币今日最新价格 实时

$ 0.04029939 涨幅：-1.27%
更新时间：2024-07-05 06:05:06

24H最高/最低价格

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

2020年最高价格/最低价格

H：¥0.58 / $0.08 (2020-11-10)
L：¥0.02 / $0 (2020-03-14)

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
2020-12-30 0.049456 0.049639 0.046751 0.047022 455.32万 -4.92%
2020-12-29 0.050526 0.052903 0.048644 0.049499 477.65万 -2.03%
2020-12-28 0.047899 0.054497 0.047242 0.050461 894.44万 5.35%
2020-12-27 0.049397 0.053752 0.047055 0.047862 962.72万 -3.11%
2020-12-26 0.059164 0.059655 0.047932 0.049303 2178.81万 -16.67%
2020-12-25 0.039781 0.076618 0.038437 0.059316 9043.71万 49.11%
2020-12-24 0.044881 0.045807 0.03936 0.039753 402.16万 -11.43%
2020-12-23 0.046416 0.046735 0.042503 0.044892 388.51万 -3.28%
2020-12-22 0.046786 0.049614 0.044461 0.046397 555.51万 -0.83%
2020-12-21 0.048278 0.04922 0.046276 0.046926 372.12万 -2.8%
2020-12-20 0.048185 0.05191 0.047862 0.048156 471.72万 -0.06%
2020-12-19 0.050199 0.050311 0.045863 0.048185 528.15万 -4.01%
2020-12-18 0.049742 0.051343 0.048251 0.050287 400.02万 1.1%
2020-12-17 0.051094 0.051097 0.047312 0.049733 489.09万 -2.66%
2020-12-16 0.050918 0.0519 0.049949 0.051096 181.63万 0.35%
2020-12-15 0.051875 0.052637 0.050336 0.050915 205.49万 -1.85%
2020-12-14 0.050955 0.053066 0.050599 0.051873 238.16万 1.8%
2020-12-13 0.048855 0.053872 0.047335 0.051083 503.69万 4.56%
2020-12-12 0.049687 0.050424 0.046536 0.048855 404.57万 -1.67%
2020-12-11 0.052223 0.05248 0.049225 0.04969 316.2万 -4.85%
2020-12-10 0.055644 0.055856 0.0481 0.052222 590.93万 -6.15%
2020-12-09 0.05596 0.058221 0.052032 0.055772 665.57万 -0.34%
2020-12-08 0.058785 0.059952 0.055008 0.055955 532.03万 -4.81%
2020-12-07 0.052397 0.065314 0.052056 0.058698 2012.13万 12.03%
2020-12-06 0.053915 0.055401 0.049309 0.052389 829.77万 -2.83%
2020-12-05 0.056373 0.058531 0.052452 0.053763 979.46万 -4.63%
2020-12-04 0.05878 0.064349 0.052544 0.056265 1779.59万 -4.28%
2020-12-03 0.049886 0.059948 0.048925 0.058993 950.88万 18.26%
2020-12-02 0.050442 0.053096 0.046937 0.049837 448.45万 -1.2%
2020-12-01 0.050709 0.051935 0.049082 0.050593 406.69万 -0.23%
2020-11-30 0.05319 0.053799 0.049288 0.050714 304.78万 -4.66%
2020-11-29 0.047617 0.053242 0.047472 0.053153 386.58万 11.63%
2020-11-28 0.05228 0.052281 0.046278 0.047557 570.58万 -9.03%
2020-11-27 0.052273 0.06756 0.045344 0.052136 2196.9万 -0.26%
2020-11-26 0.046313 0.062889 0.044981 0.052242 2134.96万 12.8%
2020-11-25 0.046035 0.049228 0.044442 0.04635 925.95万 0.68%
2020-11-24 0.045101 0.052448 0.043878 0.045856 1055.42万 1.67%
2020-11-23 0.051055 0.051522 0.041666 0.044928 870.43万 -12%
2020-11-22 0.049755 0.051843 0.04436 0.051393 1069.27万 3.29%
2020-11-21 0.050408 0.051618 0.049449 0.049792 571.73万 -1.22%
2020-11-20 0.053951 0.054171 0.050054 0.050407 704.88万 -6.57%
2020-11-19 0.05011 0.062344 0.048171 0.054038 1612.71万 7.84%
2020-11-18 0.057201 0.057416 0.04901 0.050195 1000.89万 -12.25%
2020-11-17 0.057188 0.061464 0.055373 0.057223 765.87万 0.06%
2020-11-16 0.060168 0.062562 0.0553 0.057228 983.1万 -4.89%
2020-11-15 0.067446 0.068759 0.056628 0.060302 1802.14万 -10.59%
2020-11-14 0.048831 0.07283 0.045831 0.067452 3848.38万 38.13%
2020-11-13 0.058678 0.059304 0.044651 0.048769 1553.57万 -16.89%
2020-11-12 0.0640859188 0.0688819029 0.0507488434 0.0586317735 2411.63万 -8.51%
2020-11-11 0.0718030207 0.0779817591 0.0581258342 0.0645306241 4147.24万 -10.13%
2020-11-10 0.0407141864 0.0795035755 0.0402024572 0.070777036 1.2亿 73.84%
2020-11-09 0.0273440551 0.0445034432 0.0222689064 0.0411873446 3003.59万 50.63%
2020-11-08 0.042107192 0.0437131199 0.0265078312 0.0269876564 2211.27万 -35.91%
2020-11-07 0.0099517767 0.0426665798 0.009600159 0.0406316375 9543.38万 308.29%
2020-11-06 0.0093007966 0.0101712466 0.0087883577 0.0099427532 21.41万 6.9%
2020-11-05 0.00910428 0.0095121524 0.0086132614 0.0092786039 9.41万 1.91%
2020-11-04 0.0088985161 0.0101050416 0.0086366931 0.0091816083 12.19万 3.18%
2020-11-03 0.0088657671 0.0105348672 0.0084332404 0.0090184273 12.47万 1.72%
2020-11-02 0.0089117092 0.0100570273 0.00860519 0.0089331084 14.63万 0.24%
2020-11-01 0.0091568915 0.0100879897 0.0087420175 0.0088685334 11.99万 -3.15%
2020-10-31 0.0089699017 0.0103384969 0.0084255653 0.0090905702 15.4万 1.35%
2020-10-30 0.0090412444 0.0109804925 0.0081823453 0.0089774407 10.77万 -0.71%
2020-10-29 0.0099288504 0.0101403347 0.0084716244 0.0090456848 14.89万 -8.89%
2020-10-28 0.0094181266 0.0104948079 0.0085995888 0.010040607 14.36万 6.61%
2020-10-27 0.0097051816 0.0109683909 0.0084253779 0.0094732347 8.53万 -2.39%
2020-10-26 0.0103476113 0.0106077984 0.0087679497 0.0096922003 8.65万 -6.33%
2020-10-25 0.0095883829 0.0104597803 0.0088549197 0.010275262 9.96万 7.16%
2020-10-24 0.0095137675 0.0101456214 0.0087237746 0.0095794545 13.04万 0.69%
2020-10-23 0.0089743931 0.0096548572 0.0087906103 0.0094418022 23.58万 5.21%
2020-10-22 0.008336919 0.0093507977 0.0082195106 0.0089652649 17.97万 7.54%
2020-10-21 0.0087710233 0.0098554788 0.0082369899 0.008382936 28.05万 -4.42%
2020-10-20 0.0085312329 0.0095172351 0.0084704424 0.0088502905 23.18万 3.74%
2020-10-19 0.00842154 0.0092328757 0.0080276578 0.0085019552 13.14万 0.95%
2020-10-18 0.00916938 0.0093558343 0.0079460755 0.0084419917 25.95万 -7.93%
2020-10-17 0.0088467428 0.0096354671 0.0083083 0.009163485 19.43万 3.58%
2020-10-16 0.0085668033 0.0094733199 0.0080658961 0.0087135326 17.36万 1.71%
2020-10-15 0.0094712586 0.0095512101 0.008371309 0.0085583945 26.74万 -9.64%
2020-10-14 0.0092459742 0.0098719979 0.008656795 0.0094089362 15.72万 1.76%
2020-10-13 0.0094902347 0.0098407131 0.0090578744 0.0092680146 51.61万 -2.34%
2020-10-12 0.0082415538 0.0115554335 0.0082020073 0.0095030346 210.05万 15.31%
2020-10-11 0.0086823573 0.0092234498 0.0081374346 0.0082376597 24.1万 -5.12%
2020-10-10 0.0080202366 0.0087850438 0.0077592914 0.0087554988 21.16万 9.17%
2020-10-09 0.0079186246 0.0085714419 0.0077167887 0.0080709577 9.79万 1.92%
2020-10-08 0.0085302822 0.0085302822 0.0075172611 0.0079061376 13.7万 -7.32%
2020-10-07 0.0083071299 0.0089554876 0.007849595 0.0085347716 12.52万 2.74%
2020-10-06 0.0082452173 0.0086743318 0.0080962329 0.0082996007 16.67万 0.66%
2020-10-05 0.0084030205 0.0093092134 0.0080884516 0.0083240643 34.99万 -0.94%
2020-10-04 0.0083542956 0.0087738278 0.0080959509 0.0084830865 26.08万 1.54%
2020-10-03 0.0091659602 0.0093562309 0.0077962119 0.0083604906 27.35万 -8.79%
2020-10-02 0.0092014022 0.0094642779 0.0086212402 0.0092696086 12.26万 0.74%
2020-10-01 0.0089243533 0.0092930226 0.0084992245 0.0091242131 12.89万 2.24%
2020-09-30 0.0092843481 0.0095597987 0.0087000938 0.0089638843 11.84万 -3.45%
2020-09-29 0.0088728851 0.0095204043 0.0086110827 0.0092878017 11.56万 4.68%
2020-09-28 0.0096534463 0.0096893254 0.0086445158 0.0088761098 20.47万 -8.05%
2020-09-27 0.0088275154 0.0097241073 0.0087226886 0.0096570707 23.3万 9.4%
2020-09-26 0.0091030913 0.0094518596 0.0085720168 0.008838004 30.49万 -2.91%
2020-09-25 0.0093335058 0.0095231124 0.0084200772 0.0090277219 21.32万 -3.28%
2020-09-24 0.0088094522 0.0095152628 0.008471988 0.0094135849 60.37万 6.86%
2020-09-23 0.0085283282 0.0113003664 0.0081618497 0.0088956836 852.96万 4.31%
2020-09-22 0.0092213889 0.0097035949 0.0083558094 0.0085102795 33.39万 -7.71%
2020-09-21 0.0097048727 0.0110041267 0.0091394525 0.0092216573 395.32万 -4.98%
2020-09-20 0.0096073232 0.0116534071 0.0088225901 0.0096810934 203.27万 0.77%
2020-09-19 0.0105786034 0.0107814601 0.0095613242 0.0096312172 29.27万 -8.96%
2020-09-18 0.0100724567 0.0107548635 0.009727505 0.0105583502 17.18万 4.82%
2020-09-17 0.0103078879 0.0105264215 0.0096219613 0.010113081 22.22万 -1.89%
2020-09-16 0.0113100656 0.0116743469 0.0102463282 0.0103588527 71.8万 -8.41%
2020-09-15 0.011036731 0.0114176921 0.0104323491 0.0113794195 24.42万 3.1%
2020-09-14 0.0113158174 0.0124897857 0.0109473329 0.0111202825 16.06万 -1.73%
2020-09-13 0.011772979 0.0120677818 0.0111048854 0.0113834207 17.99万 -3.31%
2020-09-12 0.0117768225 0.0119769177 0.0113097894 0.0117712639 20.89万 -0.05%
2020-09-11 0.0113448922 0.0121592553 0.0107414618 0.0117939773 45.63万 3.96%
2020-09-10 0.0110309322 0.0113317036 0.0101742498 0.0113232686 20.42万 2.65%
2020-09-09 0.0100540779 0.0113253944 0.0100540779 0.0109679572 23.68万 9.09%
2020-09-08 0.0104524894 0.0115918703 0.0099088574 0.0101624754 29.03万 -2.77%
2020-09-07 0.0106387747 0.010992912 0.0092604269 0.0105426542 66.53万 -0.9%
2020-09-06 0.0113966673 0.0128161272 0.0101762444 0.0105405185 99.47万 -7.51%
2020-09-05 0.0109629647 0.0120652667 0.0100532499 0.011448591 102.11万 4.43%
2020-09-04 0.0134798722 0.0141264452 0.0106020322 0.0109894507 91.47万 -18.48%
2020-09-03 0.0157207739 0.0158734099 0.013280963 0.0135115899 64.89万 -14.05%
2020-09-02 0.0158107586 0.0164428192 0.0148554355 0.0157631735 60.77万 -0.3%
2020-09-01 0.0159449024 0.01715344 0.015527019 0.0158207803 85万 -0.78%
2020-08-31 0.0168172125 0.0172087593 0.0157359461 0.015931172 78.61万 -5.27%
2020-08-30 0.0171850222 0.0182509449 0.0164262397 0.016832104 82.14万 -2.05%
2020-08-29 0.0172668036 0.0178216698 0.0161930418 0.0172175873 102.27万 -0.29%
2020-08-28 0.0161444781 0.0192932973 0.0161444781 0.0174007355 206.37万 7.78%
2020-08-27 0.0159449198 0.0170519061 0.0152618996 0.0161866269 108.54万 1.52%
2020-08-26 0.017366076 0.020471151 0.0158679651 0.0160486071 317.88万 -7.59%
2020-08-25 0.0146814786 0.0178875317 0.0142259267 0.0172730497 147.1万 17.65%
2020-08-24 0.0149823816 0.0157430953 0.0142415097 0.0147057699 57.2万 -1.85%
2020-08-23 0.0151041515 0.0154161175 0.0133223924 0.0150072492 112.38万 -0.64%
2020-08-22 0.0162832545 0.0167827838 0.0147036155 0.0151199142 100.15万 -7.14%
2020-08-21 0.0138859696 0.016425332 0.0130237113 0.016425332 106.22万 18.29%
2020-08-20 0.0149597372 0.0152255262 0.0137535882 0.0140350025 66.37万 -6.18%
2020-08-19 0.0147259376 0.0163730706 0.0143624815 0.014879001 128.76万 1.04%
2020-08-18 0.016049385 0.0172224577 0.0147549187 0.014860901 262.85万 -7.41%
2020-08-17 0.0128792333 0.0169611917 0.0122149968 0.0161329081 365.69万 25.26%
2020-08-16 0.0131799114 0.0134693302 0.0123348182 0.0128189103 96.62万 -2.74%
2020-08-15 0.0134970458 0.0140112315 0.0130899912 0.0134669439 145.47万 -0.22%
2020-08-14 0.0127518097 0.0167197509 0.0122293306 0.0135888122 1068.53万 6.56%
2020-08-13 0.0098687375 0.0138526986 0.0097523253 0.0128332102 262.05万 30.04%
2020-08-12 0.0101993484 0.0103110185 0.0097373317 0.0098674213 52.09万 -3.25%
2020-08-11 0.0093547958 0.0102525762 0.0093547958 0.0100076735 76.35万 6.98%
2020-08-10 0.0093710178 0.0099185241 0.0092535919 0.0093505569 25.76万 -0.22%
2020-08-09 0.0091777306 0.0095509184 0.0087714794 0.0093541089 23.71万 1.92%
2020-08-08 0.0090170753 0.0098220686 0.0088014365 0.0093488421 26.62万 3.68%
2020-08-07 0.0090592271 0.0093714491 0.0085253451 0.0090100874 27.53万 -0.54%
2020-08-06 0.0087610299 0.0094084463 0.0085813491 0.009140844 17.46万 4.34%
2020-08-05 0.0090395309 0.0092253083 0.0085505249 0.0088784095 21.5万 -1.78%
2020-08-04 0.008962423 0.0092886522 0.008654519 0.0088817854 31.27万 -0.9%
2020-08-03 0.0086664986 0.0089749626 0.0080299653 0.0088788485 31.99万 2.45%
2020-08-02 0.0084792194 0.0088045625 0.0080435934 0.0086704997 22.61万 2.26%
2020-08-01 0.0089152482 0.0093099619 0.0082838242 0.008375425 27.99万 -6.06%
2020-07-31 0.0086936841 0.0089631264 0.0081154314 0.0089631264 30.92万 3.1%
2020-07-30 0.0083012684 0.0091893249 0.0080577851 0.0086683836 35.25万 4.42%
2020-07-29 0.0078202083 0.0085597828 0.00758979 0.0085597828 33.24万 9.46%
2020-07-28 0.0088071272 0.0088905866 0.0076423961 0.007892632 38.21万 -10.38%
2020-07-27 0.0096004668 0.0097812133 0.0084308656 0.0088039705 101.84万 -8.3%
2020-07-26 0.0090055086 0.0102163431 0.0082628944 0.009606182 238.44万 6.67%
2020-07-25 0.0087557996 0.0095592161 0.0082486508 0.0090161183 116.98万 2.97%
2020-07-24 0.0081430016 0.0093448849 0.0079758996 0.0088247004 138.03万 8.37%
2020-07-23 0.0077624855 0.0081392025 0.0074525627 0.0081392025 34.83万 4.85%
2020-07-22 0.0082737861 0.0084313886 0.0077648079 0.0077717051 24.88万 -6.07%
2020-07-21 0.0076685117 0.008386934 0.0076685117 0.0080852393 21.85万 5.43%
2020-07-20 0.0080817034 0.0083873192 0.0076699993 0.0076699993 36.9万 -5.09%
2020-07-19 0.0082304828 0.008866446 0.0078927224 0.0080032465 63.9万 -2.76%
2020-07-18 0.0079262438 0.0092237371 0.0073912038 0.0082268216 194.87万 3.79%
2020-07-17 0.0072762538 0.0086993951 0.006913264 0.0080077171 177.16万 10.05%
2020-07-16 0.0069385208 0.0075386218 0.0067089469 0.0075353963 58.88万 8.6%
2020-07-15 0.0072384509 0.007334564 0.0068065704 0.0069369591 17.72万 -4.17%
2020-07-14 0.0075288742 0.0075798221 0.0071717897 0.0072174154 22.51万 -4.14%
2020-07-13 0.007675791 0.0077863578 0.0073179041 0.0075786668 31.03万 -1.27%
2020-07-12 0.0072731351 0.0082768875 0.0072665658 0.0076757459 77.01万 5.54%
2020-07-11 0.0066411958 0.0081020745 0.0064928283 0.0072879021 150.2万 9.74%
2020-07-10 0.0067912 0.0069808348 0.0066023428 0.0066295757 18.34万 -2.38%
2020-07-09 0.006528232 0.0068369226 0.0064751017 0.0067885644 17.52万 3.99%
2020-07-08 0.0065153284 0.0066564941 0.0064035326 0.0065776249 10.53万 0.96%
2020-07-07 0.0063323787 0.0066068302 0.0062177838 0.0065984525 26.42万 4.2%
2020-07-06 0.0061598169 0.0066479201 0.0060953187 0.0063031735 22.85万 2.33%
2020-07-05 0.0061957301 0.0062459435 0.0060709457 0.0061038006 5.89万 -1.48%
2020-07-04 0.006097648 0.006331054 0.0059812323 0.006184945 9.31万 1.43%
2020-07-03 0.0063588281 0.0064147156 0.0060559389 0.0060654914 10.11万 -4.61%
2020-07-02 0.0064563245 0.0065687028 0.0060950739 0.0064190194 11.61万 -0.58%
2020-07-01 0.0063159005 0.0066305417 0.0062670155 0.0064615454 7.91万 2.31%
2020-06-30 0.0065983208 0.0067267933 0.006189413 0.0062537773 13.94万 -5.22%
2020-06-29 0.0068738313 0.006927228 0.0059874263 0.0065968634 20.9万 -4.03%
2020-06-28 0.0069392385 0.0069678569 0.0066636983 0.006916771 9.23万 -0.32%
2020-06-27 0.0070473047 0.0073407436 0.0068597849 0.0068791713 10.1万 -2.39%
2020-06-26 0.0069295454 0.0072548798 0.0065500403 0.0069885471 19.4万 0.85%
2020-06-25 0.0072830979 0.0075574783 0.0068324524 0.0069024127 9.55万 -5.23%
2020-06-24 0.007440785 0.0076222959 0.0072131819 0.0072375916 13.09万 -2.73%
2020-06-23 0.0076151817 0.0076178539 0.007201617 0.0075097585 9.97万 -1.38%
2020-06-22 0.0073751163 0.0076710432 0.0072636852 0.0076128936 18.25万 3.22%
2020-06-21 0.0073147358 0.0075161674 0.0072084252 0.0073720863 14.36万 0.78%
2020-06-20 0.0075627298 0.0077319377 0.0070411387 0.0073164972 24.41万 -3.26%
2020-06-19 0.0071514346 0.0076629829 0.0071466514 0.0075610454 19.15万 5.73%
2020-06-18 0.0073296658 0.0074910317 0.0071425454 0.0071425454 15.05万 -2.55%
2020-06-17 0.0070406568 0.0075433326 0.0069581691 0.0073396882 15万 4.25%
2020-06-16 0.0074586928 0.0075859526 0.0065575324 0.0070399229 29.51万 -5.61%
2020-06-15 0.007526389 0.0079694767 0.0072660941 0.0073954113 38.67万 -1.74%
2020-06-14 0.0070833735 0.0076039362 0.0069579148 0.0076039362 22万 7.35%
2020-06-13 0.0069984484 0.0073232666 0.0067002013 0.0071454542 25.93万 2.1%
2020-06-12 0.007863962 0.007863962 0.0069040544 0.0069684224 52.69万 -11.39%
2020-06-11 0.0073204994 0.0079553125 0.007191712 0.0076886339 85.31万 5.03%
2020-06-10 0.006547331 0.0074722266 0.006547331 0.0074722266 52.19万 14.13%
2020-06-09 0.0065269349 0.006693042 0.0063571497 0.0065988199 8.03万 1.1%
2020-06-08 0.0069130313 0.0071831953 0.0063548783 0.0065408464 54.82万 -5.38%
2020-06-07 0.0064208709 0.0069000704 0.0062898263 0.0069000704 49.47万 7.46%
2020-06-06 0.0064673633 0.0068177699 0.0063428121 0.0064341861 52.87万 -0.51%
2020-06-05 0.0062318646 0.0066337238 0.005993386 0.006436931 19.65万 3.29%
2020-06-04 0.0058992827 0.0064154953 0.0057676477 0.0062365557 24.33万 5.72%
2020-06-03 0.0064154181 0.00642536 0.0058197992 0.0058656543 24.19万 -8.57%
2020-06-02 0.0065012112 0.0067504638 0.0062055516 0.0064133083 13.86万 -1.35%
2020-06-01 0.0062911526 0.0066755139 0.0061930659 0.0065004209 20.98万 3.33%
2020-05-31 0.006158601 0.0065971395 0.006158601 0.006284724 19.82万 2.05%
2020-05-30 0.0057283619 0.0062699166 0.0056848505 0.0061562453 24.8万 7.47%
2020-05-29 0.0056828196 0.006029568 0.0056166918 0.0057858918 22.29万 1.81%
2020-05-28 0.0059915331 0.0062672993 0.0056200715 0.0057318083 30.57万 -4.33%
2020-05-27 0.0055151064 0.0068055967 0.0053488945 0.0060236992 91.08万 9.22%
2020-05-26 0.0051199456 0.0064321798 0.0049391072 0.0058392968 93.25万 14.05%
2020-05-25 0.0046500716 0.0053206875 0.0046418832 0.0052416689 22.81万 12.72%
2020-05-24 0.004858829 0.004858829 0.0046451268 0.0046518178 9.67万 -4.26%
2020-05-23 0.0046100259 0.0048488847 0.004440232 0.0047731149 12.36万 3.54%
2020-05-22 0.0046118886 0.0048752282 0.0045342637 0.0046152795 19.84万 0.07%
2020-05-21 0.0043166684 0.0048952825 0.0043087479 0.0045664502 17.02万 5.79%
2020-05-20 0.0044227751 0.0045272674 0.0042006614 0.0043192143 5.24万 -2.34%
2020-05-19 0.0043643517 0.0045894813 0.0042176549 0.0044247053 8.16万 1.38%
2020-05-18 0.0044759328 0.004628344 0.0043153383 0.0043791527 12.41万 -2.16%
2020-05-17 0.004335518 0.0045796332 0.0041986126 0.0044635966 13.62万 2.95%
2020-05-16 0.0043165028 0.0044805517 0.0041095859 0.0043283827 14.07万 0.28%
2020-05-15 0.004237519 0.0046172766 0.0042305685 0.0043489768 12.08万 2.63%
2020-05-14 0.0041640426 0.0044098182 0.0040319187 0.0042345433 8.12万 1.69%
2020-05-13 0.0040988593 0.0042354865 0.0038724354 0.0041616745 7.05万 1.53%
2020-05-12 0.0043311863 0.0044904866 0.003994232 0.0041086881 44.96万 -5.14%
2020-05-11 0.0049588435 0.0050275295 0.004012541 0.0043426243 7.79万 -12.43%
2020-05-10 0.004306523 0.0049703221 0.004306523 0.004968324 10.47万 15.37%
2020-05-09 0.0042067136 0.0043155891 0.0040681938 0.0042938612 9.3万 2.07%
2020-05-08 0.0044124783 0.00444549 0.0041345918 0.0042159007 9.6万 -4.46%
2020-05-07 0.0043938638 0.004557317 0.0042147133 0.0043929733 10.05万 -0.02%
2020-05-06 0.0042767262 0.004435921 0.0041973928 0.0043776219 5.15万 2.36%
2020-05-05 0.0043376768 0.0044619766 0.0040729041 0.0042380119 4.7万 -2.3%
2020-05-04 0.0044114262 0.0046304363 0.0042241695 0.0042336038 5.95万 -4.03%
2020-05-03 0.0044114296 0.0045681995 0.0042013643 0.004432648 6.64万 0.48%
2020-05-02 0.0042033399 0.0045646856 0.0041641731 0.0044215039 11.05万 5.19%
2020-05-01 0.0043420029 0.0048542468 0.0042182873 0.0042255794 12.67万 -2.68%
2020-04-30 0.0047725485 0.005005658 0.0041853268 0.0043875805 6.77万 -8.07%
2020-04-29 0.0041802853 0.0047955177 0.0041705256 0.0047955177 6.48万 14.72%
2020-04-28 0.0042054756 0.0050637239 0.0041585069 0.004179295 6.86万 -0.62%
2020-04-27 0.0042908494 0.0043811296 0.0042084565 0.0042084565 6.6万 -1.92%
2020-04-26 0.0043968655 0.0045270039 0.0041486904 0.0042645645 5.42万 -3.01%
2020-04-25 0.0042599634 0.0044518466 0.0041245276 0.0044518466 7.19万 4.5%
2020-04-24 0.0042406383 0.0044640838 0.0041439777 0.004179021 100.74万 -1.45%
2020-04-23 0.0042508015 0.0047641617 0.0039363592 0.0042780708 7.02万 0.64%
2020-04-22 0.0041973324 0.0046732804 0.0038799789 0.0042760344 5.66万 1.88%
2020-04-21 0.0040628186 0.0044824034 0.0040628186 0.0041833171 26.23万 2.97%
2020-04-20 0.0044453174 0.0046967877 0.0041175403 0.0041903629 38.57万 -5.74%
2020-04-19 0.004402005 0.0050862463 0.0041055763 0.004435416 5.46万 0.76%
2020-04-18 0.0043324823 0.0053830958 0.0039649841 0.0043931974 3.74万 1.4%
2020-04-17 0.0041902108 0.004562977 0.0039421177 0.0043857841 3.76万 4.67%
2020-04-16 0.0043833581 0.0044604216 0.0040079697 0.0041538043 5.56万 -5.24%
2020-04-15 0.003933321 0.0047485799 0.0038970316 0.0044464095 7.07万 13.04%
2020-04-14 0.0047743165 0.0048063202 0.0038933148 0.0039692342 6.86万 -16.86%
2020-04-13 0.0043084419 0.004780387 0.0039846748 0.0047687088 5.1万 10.68%
2020-04-12 0.0040235595 0.004365515 0.0039476218 0.0043537495 6.36万 8.21%
2020-04-11 0.004390644 0.0045204699 0.0040156803 0.0040156803 9.03万 -8.54%
2020-04-10 0.0043828949 0.0045509608 0.0042361424 0.0043945778 8.58万 0.27%
2020-04-09 0.0042585845 0.0045269693 0.004151957 0.0043829974 6.98万 2.92%
2020-04-08 0.0041150248 0.0045032748 0.003992054 0.0041768542 7.76万 1.5%
2020-04-07 0.003907375 0.0041546919 0.0038152748 0.0041203681 5.54万 5.45%
2020-04-06 0.0038969969 0.0040320623 0.0038277941 0.003918408 5.35万 0.55%
2020-04-05 0.0039063376 0.0040834516 0.0038012486 0.0038711179 5.6万 -0.9%
2020-04-04 0.0039136725 0.0040676657 0.0037678586 0.0038861845 6.02万 -0.7%
2020-04-03 0.0037353893 0.0039759949 0.0036317488 0.0039441488 9.21万 5.59%
2020-04-02 0.0037696768 0.0038156462 0.0035979728 0.0037561535 8.59万 -0.36%
2020-04-01 0.0036483341 0.0039244554 0.0035845434 0.0038388044 15.16万 5.22%
2020-03-31 0.00357636 0.0036944248 0.0034009265 0.0036537163 5.38万 2.16%
2020-03-30 0.0036207902 0.0037135573 0.0034770359 0.0035888134 12.31万 -0.88%
2020-03-29 0.0037962963 0.003853826 0.0034525412 0.0035959534 5.33万 -5.28%
2020-03-28 0.0036998035 0.0039060661 0.003632505 0.0037798356 5.6万 2.16%
2020-03-27 0.0036612508 0.0038139594 0.003582394 0.0037048468 5.44万 1.19%
2020-03-26 0.0036455502 0.0038188535 0.0034649017 0.0036587452 14.48万 0.36%
2020-03-25 0.0035490013 0.0036369677 0.0035490013 0.0036369677 5.59万 2.48%
2020-03-24 0.0037044451 0.0038098454 0.0034570364 0.0037429879 5.84万 1.04%
2020-03-23 0.0038957818 0.0040891079 0.0035692358 0.0036664099 13.32万 -5.89%
2020-03-22 0.0040820358 0.0040820358 0.0035092361 0.0039149358 12.39万 -4.09%
2020-03-21 0.0034721535 0.0043061662 0.0034721535 0.0040217086 16.82万 15.83%
2020-03-20 0.0031164435 0.0035115218 0.0030453851 0.0034843312 9.6万 11.8%
2020-03-19 0.0031603959 0.0032724373 0.0028769819 0.0031114358 6.4万 -1.55%
2020-03-18 0.0030054789 0.0032963063 0.0028405328 0.0031659209 5.1万 5.34%
2020-03-17 0.0034056404 0.0036452274 0.0026874122 0.0030051308 7.19万 -11.76%
2020-03-16 0.0034605831 0.0035543306 0.0032382791 0.0034109785 12.05万 -1.43%
2020-03-15 0.0029176314 0.003498433 0.0029035165 0.0034033742 8.74万 16.65%
2020-03-14 0.0036685712 0.0038113484 0.0021419084 0.0030193011 30.42万 -17.7%
2020-03-13 0.0056990973 0.0058243718 0.0034633201 0.0036677646 21.67万 -35.64%
2020-03-12 0.0057901214 0.0059877998 0.0056577155 0.0056883115 10.91万 -1.76%
2020-03-11 0.0055806455 0.0060853901 0.0055349337 0.0057907546 9.81万 3.76%
2020-03-10 0.0061451031 0.0062472513 0.0054992562 0.0055829739 15.57万 -9.15%
2020-03-09 0.0070866718 0.0071176226 0.0060216984 0.0061383615 14.21万 -13.38%
2020-03-08 0.0069868825 0.0070801917 0.0067099759 0.0070720239 19.29万 1.22%
2020-03-07 0.0067564618 0.0070228019 0.0066378293 0.0069071997 17.02万 2.23%
2020-03-06 0.0065109937 0.0069643375 0.0064356662 0.006768873 63.04万 3.96%
2020-03-05 0.0064380673 0.0066661576 0.0062985731 0.0065134759 18.4万 1.17%
2020-03-04 0.0064065592 0.0066975781 0.0062754835 0.0064325063 22.32万 0.41%
2020-03-03 0.0062715499 0.0064572777 0.0058815877 0.0063911124 11.11万 1.91%
2020-03-02 0.0062964786 0.0063513564 0.0060380976 0.0062649789 12.75万 -0.5%
2020-03-01 0.0067987929 0.0067987929 0.0060863341 0.0062975446 32.76万 -7.37%
2020-02-29 0.0071197599 0.0071835306 0.0063544691 0.0067113622 197.29万 -5.74%
2020-02-28 0.0063574142 0.0068975895 0.0059535934 0.0068975895 11.13万 8.5%
2020-02-27 0.0067850492 0.0068738931 0.0062386884 0.0063788565 13.78万 -5.99%
2020-02-26 0.007773819 0.0080012124 0.0068168078 0.0068395046 16.16万 -12.02%
2020-02-25 0.0080307381 0.0083048528 0.0076998836 0.0080165417 8.95万 -0.18%
2020-02-24 0.0080201549 0.0086565518 0.0076116789 0.0080542324 5.68万 0.42%
2020-02-23 0.0076803441 0.0081166728 0.0074601392 0.0080211057 18.74万 4.44%
2020-02-22 0.0074796054 0.0077080807 0.0074071217 0.0076722219 27.3万 2.58%
2020-02-21 0.0085030057 0.0087296035 0.0074796054 0.0074896507 15.3万 -11.92%
2020-02-20 0.0079919633 0.0087788668 0.0079919633 0.0085027961 15.38万 6.39%
2020-02-19 0.0077751835 0.0082251246 0.0076494437 0.0080152131 23.67万 3.09%
2020-02-18 0.0079644106 0.0084285579 0.0073013673 0.0076894957 37.11万 -3.45%
2020-02-17 0.0095058977 0.0105907317 0.0080361808 0.0080361808 161.33万 -15.46%
2020-02-16 0.0092834738 0.0098262949 0.009220868 0.0094600247 48.13万 1.9%
2020-02-15 0.008932508 0.0093785278 0.0086476009 0.0092837823 29.8万 3.93%
2020-02-14 0.0092235599 0.0093334123 0.0084305127 0.0088318001 68.94万 -4.25%
2020-02-13 0.0086799295 0.0095645951 0.0082518873 0.0092093208 78.82万 6.1%
2020-02-12 0.0082783218 0.0092071245 0.0081504755 0.0086896654 86.99万 4.97%
2020-02-11 0.0078442194 0.0085085542 0.0076972931 0.0082810455 130.44万 5.57%
2020-02-10 0.0075489063 0.0079967431 0.0073869992 0.0078325453 29.83万 3.76%
2020-02-09 0.0079203427 0.0079345162 0.0069981302 0.0075581798 44.85万 -4.57%
2020-02-08 0.006634087 0.0083580735 0.0065977728 0.0079225096 134.39万 19.42%
2020-02-07 0.006395307 0.0067450384 0.0062172676 0.0066244663 18.52万 3.58%
2020-02-06 0.0062370056 0.006514842 0.0061042334 0.0063998671 20.68万 2.61%
2020-02-05 0.0062167316 0.0063235366 0.0060630459 0.0062396544 15.31万 0.37%
2020-02-04 0.0062676512 0.0063329985 0.0060540114 0.0062104065 9.26万 -0.91%
2020-02-03 0.0060140521 0.0063378077 0.0059693347 0.0062601875 12.91万 4.09%
2020-02-02 0.0058661303 0.0061326209 0.0058017721 0.0060070843 17.49万 2.4%
2020-02-01 0.0058411475 0.0059894354 0.0057236651 0.0058677544 15.95万 0.46%
2020-01-31 0.0057053049 0.0058753536 0.0055318317 0.005842916 8.13万 2.41%
2020-01-30 0.0056026126 0.0058242738 0.0054717219 0.0057031703 7.51万 1.79%
2020-01-29 0.0056481445 0.0057653239 0.0055510723 0.0056006393 8.32万 -0.84%
2020-01-28 0.0055012618 0.0057825917 0.005487827 0.0056446223 5.09万 2.61%
2020-01-27 0.0053935419 0.0055984189 0.0053935419 0.0054964968 6.22万 1.91%
2020-01-26 0.0055760514 0.0056991783 0.0053790764 0.0054473238 12.13万 -2.31%
2020-01-25 0.0058562518 0.0058562518 0.0052348245 0.0055851911 5.62万 -4.63%
2020-01-24 0.0056844035 0.0059161325 0.0054820474 0.005864719 8.96万 3.17%
2020-01-23 0.0059551107 0.0060966053 0.0056028129 0.0056760265 11.73万 -4.69%
2020-01-22 0.0057785661 0.0061565715 0.0056502548 0.005854223 5.12万 1.31%
2020-01-21 0.0058465806 0.005902346 0.0055571426 0.0057795862 8.42万 -1.15%
2020-01-20 0.0059447567 0.006447381 0.0057157674 0.0058421315 18.45万 -1.73%
2020-01-19 0.0058296756 0.0061696003 0.0057643651 0.0059244063 9.61万 1.62%
2020-01-18 0.0057119392 0.0058742769 0.0055880384 0.0057899055 10.3万 1.36%
2020-01-17 0.0057006964 0.0058850976 0.0055678879 0.0057138601 16.44万 0.23%
2020-01-16 0.0054956144 0.0058514308 0.005406629 0.0057305302 14.39万 4.27%
2020-01-15 0.005425178 0.0055336248 0.0052205248 0.005487158 11.85万 1.14%
2020-01-14 0.0053813167 0.0055439512 0.0052483576 0.0054295011 7.3万 0.9%
2020-01-13 0.0053508576 0.0055372674 0.0052125494 0.0053790485 6.65万 0.53%
2020-01-12 0.0052762142 0.005409342 0.0051621184 0.0053568428 7.45万 1.53%
2020-01-11 0.0052686062 0.0055339995 0.0049574519 0.0052771275 7.38万 0.16%
2020-01-10 0.0051706821 0.005356514 0.005114468 0.0052761807 10.34万 2.04%
2020-01-09 0.0055098288 0.0055381425 0.0050089407 0.0051757796 25.2万 -6.06%
2020-01-08 0.0057117279 0.0058577743 0.0054494628 0.0054866541 20.94万 -3.94%
2020-01-07 0.0056063225 0.0058822305 0.0055455675 0.0057074559 13.46万 1.8%
2020-01-06 0.0055009237 0.0057431725 0.005402127 0.0056001002 9.4万 1.8%
2020-01-05 0.0054891696 0.0056104341 0.0053618051 0.0054975204 9.62万 0.15%
2020-01-04 0.0054421671 0.0055844211 0.0050463757 0.005495918 11.66万 0.99%
2020-01-03 0.0054188153 0.0055561249 0.0052492309 0.0054387003 10.4万 0.37%
2020-01-02 0.0054695032 0.0056440885 0.005146302 0.0054210775 8.09万 -0.89%
2020-01-01 0.0053747719 0.0057311765 0.0052480075 0.0054711119 4.81万 1.79%

回顶部