dusk币今日最新价格 实时

$ 0.291737 涨幅：+3.91%
更新时间：2024-07-01 06:20:03

24H最高/最低价格

H：¥2.5155 / $0.346145
L：¥2.3559 / $0.324173

2020年最高价格/最低价格

H：¥0.94 / $0.13 (2020-08-15)
L：¥0.08 / $0.01 (2020-03-14)

历史最高/最低价格

H：¥7.92 / $1.09
L：¥0.0809 / $0.01113274

DUSK Network交易平台推荐

欧易OKX 币安Binance
dusk走势图加载中...
  • dusk币历史价格表
  • dusk币概况
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 0.050548 0.051896 0.045742 0.045907 55.2万 -9.18%
2020-12-29 0.049312 0.053365 0.047545 0.050288 67.75万 1.98%
2020-12-28 0.044956 0.049487 0.044754 0.049312 68.02万 9.69%
2020-12-27 0.047988 0.048551 0.044273 0.044984 46.89万 -6.26%
2020-12-26 0.045238 0.050992 0.045087 0.047988 66.46万 6.08%
2020-12-25 0.048758 0.048906 0.041413 0.045227 104.32万 -7.24%
2020-12-24 0.052141 0.052453 0.047749 0.048832 50.36万 -6.35%
2020-12-23 0.050706 0.05228 0.048839 0.051969 70.28万 2.49%
2020-12-22 0.056525 0.063974 0.049302 0.050703 340.54万 -10.3%
2020-12-21 0.05632 0.05793 0.054495 0.056575 94.36万 0.45%
2020-12-20 0.053114 0.060381 0.053089 0.05632 143.39万 6.04%
2020-12-19 0.052867 0.055331 0.051622 0.053157 118.69万 0.55%
2020-12-18 0.052842 0.055982 0.051472 0.052867 545.38万 0.05%
2020-12-17 0.052708 0.054297 0.050304 0.053053 1350.14万 0.65%
2020-12-16 0.053991 0.054176 0.051956 0.052764 439.87万 -2.27%
2020-12-15 0.055991 0.058104 0.052787 0.053992 431.76万 -3.57%
2020-12-14 0.055883 0.05686 0.055004 0.056009 874.48万 0.23%
2020-12-13 0.062225 0.062225 0.055364 0.055818 1038.1万 -10.3%
2020-12-12 0.052786 0.064558 0.052645 0.063341 2146.88万 20%
2020-12-11 0.050467 0.055735 0.050099 0.053013 541.41万 5.04%
2020-12-10 0.048568 0.051875 0.045091 0.050405 166.28万 3.78%
2020-12-09 0.051501 0.052258 0.047494 0.048555 55.13万 -5.72%
2020-12-08 0.049294 0.05229 0.048851 0.051501 43.65万 4.48%
2020-12-07 0.05103 0.051735 0.048394 0.049294 30.41万 -3.4%
2020-12-06 0.051823 0.052298 0.048819 0.05103 44.21万 -1.53%
2020-12-05 0.05638 0.056878 0.051214 0.051837 94.79万 -8.06%
2020-12-04 0.051191 0.057672 0.050262 0.056414 114.88万 10.2%
2020-12-03 0.050495 0.052781 0.047049 0.051191 71.73万 1.38%
2020-12-02 0.049616 0.052678 0.047092 0.050495 97.93万 1.77%
2020-12-01 0.050046 0.05059 0.048514 0.049611 37.66万 -0.87%
2020-11-30 0.051286 0.052446 0.048707 0.050262 52.41万 -2%
2020-11-29 0.048917 0.051332 0.047323 0.051317 72.12万 4.91%
2020-11-28 0.044747 0.053207 0.043 0.048993 142.79万 9.49%
2020-11-27 0.058084 0.063064 0.042472 0.044747 178.81万 -22.96%
2020-11-26 0.054508 0.060268 0.051998 0.058043 119.45万 6.49%
2020-11-25 0.052366 0.059827 0.049705 0.054551 331.63万 4.17%
2020-11-24 0.052721 0.058904 0.05138 0.052366 295.02万 -0.67%
2020-11-23 0.047421 0.058277 0.043572 0.052806 299.63万 11.36%
2020-11-22 0.042687 0.049258 0.042539 0.047421 95.73万 11.09%
2020-11-21 0.042111 0.044213 0.04114 0.042694 42.41万 1.38%
2020-11-20 0.041552 0.042805 0.040859 0.042111 33.4万 1.35%
2020-11-19 0.043584 0.045466 0.040255 0.04156 52.41万 -4.64%
2020-11-18 0.044691 0.044691 0.042689 0.043584 45.87万 -2.48%
2020-11-17 0.04403 0.045019 0.041721 0.044699 40.14万 1.52%
2020-11-16 0.043829 0.044317 0.042663 0.044032 25.3万 0.46%
2020-11-15 0.045304 0.046049 0.04295 0.043829 30.74万 -3.26%
2020-11-14 0.044283 0.045832 0.042238 0.045273 31.43万 2.24%
2020-11-13 0.046818 0.048489 0.043775 0.044341 60.15万 -5.29%
2020-11-12 0.0448523787 0.049545009 0.0448523787 0.0469003696 198万 4.57%
2020-11-11 0.0449345385 0.0501188341 0.0446385322 0.0452751857 97.24万 0.76%
2020-11-10 0.0476955836 0.0492449741 0.0451448797 0.0451448797 73.6万 -5.35%
2020-11-09 0.0483802766 0.0490160956 0.0437557107 0.0482967934 73.61万 -0.17%
2020-11-08 0.0492374211 0.0544176294 0.047220613 0.0484937477 96.88万 -1.51%
2020-11-07 0.0445133401 0.0511276024 0.0437746625 0.0494715318 73.52万 11.14%
2020-11-06 0.0421327396 0.0448229078 0.0418061516 0.044381728 45.51万 5.34%
2020-11-05 0.0473657893 0.0473657893 0.0417777968 0.041789248 51.65万 -11.77%
2020-11-04 0.0480160206 0.0511668251 0.0441254413 0.0473803053 127.89万 -1.32%
2020-11-03 0.052477317 0.0585693242 0.0473885781 0.0481197549 255.71万 -8.3%
2020-11-02 0.045023128 0.0563325516 0.044324803 0.0533724595 238.86万 18.54%
2020-11-01 0.0715299575 0.0715299575 0.0441327349 0.0445030827 795.47万 -37.78%
2020-10-31 0.0429295547 0.0450839709 0.039583374 0.0441129148 108.71万 2.76%
2020-10-30 0.0374552333 0.0454130107 0.036783437 0.0454130107 39.49万 21.25%
2020-10-29 0.0398938096 0.0422236023 0.0370900031 0.0374597265 37.48万 -6.1%
2020-10-28 0.0392009961 0.0425397606 0.0375705408 0.0402267312 42.01万 2.62%
2020-10-27 0.0387914716 0.0400104229 0.0387914716 0.0390702805 8.73万 0.72%
2020-10-26 0.0398304595 0.0404612862 0.0383863706 0.0388609447 8.38万 -2.43%
2020-10-25 0.0410192736 0.0410192736 0.0392048758 0.0398985131 11.65万 -2.73%
2020-10-24 0.0406569809 0.0420090109 0.0397200186 0.0409314919 23.34万 0.68%
2020-10-23 0.0382521965 0.0410306408 0.0380855238 0.0403771289 22.29万 5.56%
2020-10-22 0.036589678 0.0380864464 0.0360532331 0.0380864464 19.43万 4.09%
2020-10-21 0.0398569104 0.0408213358 0.0362876252 0.0366892546 22.65万 -7.95%
2020-10-20 0.0400934914 0.0405312264 0.0383572056 0.0396871764 19.75万 -1.01%
2020-10-19 0.039546814 0.0406926075 0.0388998191 0.040103032 13.05万 1.41%
2020-10-18 0.0390385145 0.0399401027 0.038441087 0.0395307561 16.88万 1.26%
2020-10-17 0.0431837972 0.0438655732 0.0379626602 0.0390470884 65.22万 -9.58%
2020-10-16 0.0452888383 0.0454582367 0.0429952631 0.0432519682 38.1万 -4.5%
2020-10-15 0.0492763652 0.049704702 0.0450182829 0.0450182829 54.27万 -8.64%
2020-10-14 0.0542079197 0.0546219122 0.0486589189 0.0491773286 114.12万 -9.28%
2020-10-13 0.0429891475 0.0561385887 0.0427381758 0.0544857854 297.57万 26.74%
2020-10-12 0.0407512512 0.0437500444 0.0396393214 0.0432124946 28.78万 6.04%
2020-10-11 0.0404817878 0.0411940109 0.0394611707 0.0407266945 28.8万 0.6%
2020-10-10 0.0384024994 0.0406120929 0.0374684725 0.0406120929 17.17万 5.75%
2020-10-09 0.0374993012 0.0383043032 0.0358659174 0.0382694646 24.39万 2.05%
2020-10-08 0.0400802378 0.0403213908 0.0364558934 0.0375831816 16.27万 -6.23%
2020-10-07 0.0405932953 0.0408210536 0.0385345353 0.0401340427 14.43万 -1.13%
2020-10-06 0.0393626259 0.0411182952 0.0389299562 0.0408301792 21.57万 3.73%
2020-10-05 0.0401867256 0.040460701 0.0383355304 0.0394481836 10.37万 -1.84%
2020-10-04 0.0395509405 0.0406894646 0.0393469419 0.0402935525 10.18万 1.88%
2020-10-03 0.0429956224 0.0429956224 0.0380701682 0.0401750738 69.01万 -6.56%
2020-10-02 0.0450467286 0.0461918558 0.0433607894 0.0433607894 25.15万 -3.74%
2020-10-01 0.0431311283 0.0450718176 0.0414277625 0.0450696103 36.95万 4.49%
2020-09-30 0.0470283864 0.0472062648 0.0429701801 0.043236409 43.5万 -8.06%
2020-09-29 0.0440069805 0.0473976762 0.0437435952 0.0470485466 37.9万 6.91%
2020-09-28 0.0461876966 0.046467341 0.0427500671 0.0440591818 34.94万 -4.61%
2020-09-27 0.0466867924 0.0479434724 0.0449538483 0.0462418604 48.14万 -0.95%
2020-09-26 0.0447953102 0.047952842 0.0430244131 0.0466639865 96.37万 4.17%
2020-09-25 0.0424825224 0.0448436919 0.0379327207 0.0448436919 48.86万 5.56%
2020-09-24 0.0439219335 0.0455200616 0.0416097152 0.0426186273 50.55万 -2.97%
2020-09-23 0.0442911399 0.0458022467 0.0421675132 0.0438551864 64.25万 -0.98%
2020-09-22 0.0506166587 0.0539938453 0.0424670112 0.0442276936 88.06万 -12.62%
2020-09-21 0.0562868596 0.0576166041 0.0506671 0.0509058119 52.6万 -9.56%
2020-09-20 0.0531259467 0.0572532942 0.05247166 0.0563089302 59.26万 5.99%
2020-09-19 0.0536565362 0.0552121486 0.052580996 0.0531087012 38.8万 -1.02%
2020-09-18 0.0542986673 0.058509951 0.0518473141 0.0536671005 71.8万 -1.16%
2020-09-17 0.0560132545 0.057408174 0.0510880626 0.0536925443 53.22万 -4.14%
2020-09-16 0.0619975858 0.0621540984 0.0541931777 0.0556622394 84.81万 -10.22%
2020-09-15 0.0604622766 0.0620151173 0.0580327424 0.0616009909 43.41万 1.88%
2020-09-14 0.0676224023 0.0701040772 0.0606938282 0.0606938282 141.95万 -10.25%
2020-09-13 0.0634630094 0.0701126073 0.063157978 0.0675290477 96.32万 6.41%
2020-09-12 0.0633441809 0.0651025367 0.0602419959 0.0635022403 115.66万 0.25%
2020-09-11 0.061457705 0.0642846306 0.0607526315 0.0633842992 86.47万 3.13%
2020-09-10 0.0601706677 0.063077643 0.0565318753 0.0614343662 135.68万 2.1%
2020-09-09 0.0589085077 0.0627544773 0.0561610472 0.0606143263 94.47万 2.9%
2020-09-08 0.0600438524 0.0656586189 0.0539956283 0.0590405418 102.24万 -1.67%
2020-09-07 0.0598387324 0.0680332555 0.0515967341 0.0599475345 138.39万 0.18%
2020-09-06 0.0637358988 0.0693605165 0.0534479348 0.0598567049 88.17万 -6.09%
2020-09-05 0.0756458225 0.0771025993 0.0600626478 0.0637984699 215.63万 -15.66%
2020-09-04 0.0882082107 0.0903882954 0.0743684458 0.0751734295 170.62万 -14.78%
2020-09-03 0.10551808 0.11052948 0.0868397618 0.08846173 371.41万 -16.16%
2020-09-02 0.0900081859 0.10784483 0.0900081859 0.10529937 433.46万 16.99%
2020-09-01 0.0854105835 0.0953115166 0.0853466956 0.0900827384 144.77万 5.47%
2020-08-31 0.08933974 0.0900191154 0.0851821912 0.0853528158 61.63万 -4.46%
2020-08-30 0.0875629149 0.0916986237 0.0860592394 0.0888735128 53.05万 1.5%
2020-08-29 0.083781966 0.0878799745 0.0795290807 0.08777446 114.98万 4.77%
2020-08-28 0.0931867116 0.0937240388 0.0831286368 0.0839231347 205.84万 -9.94%
2020-08-27 0.0873132271 0.0939324821 0.0785397179 0.09352689 473.89万 7.12%
2020-08-26 0.0881483962 0.0956583284 0.0860067743 0.0874818116 184.91万 -0.76%
2020-08-25 0.0820128918 0.0901809908 0.08116624 0.0882063767 128.65万 7.55%
2020-08-24 0.0865596119 0.0869856331 0.0816182823 0.0816182823 61.69万 -5.71%
2020-08-23 0.0920300926 0.0921695604 0.0784162982 0.0865882904 143.42万 -5.91%
2020-08-22 0.0912529102 0.0994379876 0.0881504766 0.0910250733 253.55万 -0.25%
2020-08-21 0.0913639475 0.0921149742 0.0825933905 0.0916116932 275.91万 0.27%
2020-08-20 0.0971243225 0.0999232128 0.0847160404 0.0920685958 476.71万 -5.21%
2020-08-19 0.099022952 0.10439484 0.0942024511 0.0972905794 844.2万 -1.75%
2020-08-18 0.10700249 0.11137577 0.0987479831 0.09979638 887.04万 -6.73%
2020-08-17 0.10964111 0.11051741 0.1037299363 0.10735047 789.31万 -2.09%
2020-08-16 0.11562682 0.11658767 0.10762512 0.10963026 729.43万 -5.19%
2020-08-15 0.1014555396 0.12898286 0.1013212795 0.11624362 2127.4万 14.58%
2020-08-14 0.0964879469 0.1015634038 0.0936611372 0.1009695018 864.81万 4.64%
2020-08-13 0.0932703351 0.1051340125 0.0911491543 0.0961240708 1319.31万 3.06%
2020-08-12 0.081899238 0.0962920153 0.0814968739 0.0934526087 666.9万 14.11%
2020-08-11 0.0826146892 0.0887603307 0.0781774683 0.0819833073 404.88万 -0.76%
2020-08-10 0.0857939907 0.0857939907 0.0795267305 0.0824026761 263.76万 -3.95%
2020-08-09 0.0825032165 0.0881251115 0.0797414752 0.0855849364 293.27万 3.74%
2020-08-08 0.0917264914 0.0928372095 0.0810637393 0.0829093012 379.19万 -9.61%
2020-08-07 0.064329027 0.0996702588 0.064056219 0.090819989 1055.19万 41.18%
2020-08-06 0.0596060684 0.0661246318 0.0587826115 0.0641951379 134.34万 7.7%
2020-08-05 0.0604982452 0.0605531202 0.0579158248 0.059419877 71.92万 -1.78%
2020-08-04 0.059543082 0.0638226654 0.0565933939 0.0608853824 119.81万 2.25%
2020-08-03 0.0570781042 0.0605425995 0.0511510596 0.0597720328 155.93万 4.72%
2020-08-02 0.0596853428 0.0604634197 0.0557055134 0.0572764563 81.37万 -4.04%
2020-08-01 0.0595447271 0.0617756132 0.0574802554 0.0595301015 59.94万 -0.02%
2020-07-31 0.0620126278 0.0651457199 0.059259054 0.0595317103 143.77万 -4%
2020-07-30 0.0539604399 0.0636258332 0.0539056434 0.0615084869 235.8万 13.99%
2020-07-29 0.0501565499 0.0559166964 0.046336217 0.0539539632 155.63万 7.57%
2020-07-28 0.0555025895 0.0563674952 0.045440909 0.0512759026 171.5万 -7.62%
2020-07-27 0.061811837 0.0623618513 0.0547436421 0.0556938049 124.88万 -9.9%
2020-07-26 0.0621212157 0.0632206632 0.0598524858 0.0622142931 78.42万 0.15%
2020-07-25 0.0678136065 0.0679210332 0.0617431044 0.0618419495 138.08万 -8.81%
2020-07-24 0.061176515 0.0733774366 0.061176515 0.0677415922 420万 10.73%
2020-07-23 0.0557607854 0.0614828632 0.0546420423 0.0613106954 97.02万 9.95%
2020-07-22 0.0558017807 0.0596933399 0.0556304369 0.0558545297 131.87万 0.09%
2020-07-21 0.0565516873 0.0568082508 0.0534438791 0.0555877135 147.49万 -1.7%
2020-07-20 0.0602231428 0.0611191889 0.0561370904 0.0567285843 148.68万 -5.8%
2020-07-19 0.0558908388 0.0626220563 0.0558908388 0.0600445999 346.65万 7.43%
2020-07-18 0.0500476847 0.0567392099 0.0486841646 0.0559906948 260.82万 11.87%
2020-07-17 0.0480135442 0.0572761035 0.0474652655 0.0502647633 679.62万 4.69%
2020-07-16 0.0366127722 0.0498948645 0.0365623325 0.0498948645 389.15万 36.28%
2020-07-15 0.0372438509 0.038404996 0.0362745418 0.0366009095 51.58万 -1.73%
2020-07-14 0.0379444582 0.0393907139 0.0370126608 0.0371860262 58.43万 -2%
2020-07-13 0.0391391503 0.0401489415 0.0375017939 0.038087538 84.28万 -2.69%
2020-07-12 0.0352598739 0.0401469978 0.0344758422 0.0396015369 227.46万 12.31%
2020-07-11 0.0326088921 0.0354867543 0.0321663567 0.0354525826 66.48万 8.72%
2020-07-10 0.0332067225 0.034271849 0.0323209654 0.0325057022 39.34万 -2.11%
2020-07-09 0.0312900842 0.0332882365 0.0307653593 0.0332252019 51.79万 6.18%
2020-07-08 0.0317558682 0.0318684363 0.0308453132 0.0313076256 23.57万 -1.41%
2020-07-07 0.0313033115 0.0318598636 0.030420885 0.0317464504 24.49万 1.42%
2020-07-06 0.0315754601 0.0316653105 0.0306067644 0.0312817926 17.99万 -0.93%
2020-07-05 0.0309500825 0.0320736914 0.0308983402 0.0317934779 28.28万 2.73%
2020-07-04 0.0301970528 0.0312150195 0.0293121485 0.0309085645 15.55万 2.36%
2020-07-03 0.0319503094 0.0320298393 0.0299279099 0.0301631422 19.21万 -5.59%
2020-07-02 0.0295114245 0.0326472241 0.029264112 0.0320831762 61.91万 8.71%
2020-07-01 0.0287104382 0.0309953856 0.0285104355 0.0295264603 24.19万 2.84%
2020-06-30 0.0301257779 0.0302273333 0.0283599386 0.0287250289 17.11万 -4.65%
2020-06-29 0.0308736437 0.0308948099 0.0275336635 0.0302342898 45.71万 -2.07%
2020-06-28 0.03136469 0.033039988 0.0306496269 0.0306496269 23.74万 -2.28%
2020-06-27 0.032590153 0.0337999079 0.0307658298 0.0312898111 30.41万 -3.99%
2020-06-26 0.032228494 0.0337569395 0.031244214 0.0326693508 69.4万 1.37%
2020-06-25 0.035719972 0.0358530039 0.0322135197 0.0322135197 38.48万 -9.82%
2020-06-24 0.0345230934 0.0364028543 0.0334788419 0.0357678374 55.87万 3.61%
2020-06-23 0.0343473663 0.0351927228 0.0337246774 0.0345299587 47.47万 0.53%
2020-06-22 0.0343599428 0.0364817421 0.0342257748 0.0343448158 58.6万 -0.04%
2020-06-21 0.0350340822 0.0360694524 0.0333849372 0.0343988787 91.72万 -1.81%
2020-06-20 0.0320876333 0.0364336607 0.0305024877 0.0348051193 142.57万 8.47%
2020-06-19 0.0306592308 0.0328167726 0.0297269619 0.0320227192 63.43万 4.45%
2020-06-18 0.0292507157 0.0314591303 0.0291649125 0.0306573002 34.29万 4.81%
2020-06-17 0.0292193572 0.0302515701 0.0287525568 0.0292735413 23万 0.19%
2020-06-16 0.0302265543 0.0304640164 0.0271083194 0.0289983682 36.19万 -4.06%
2020-06-15 0.0309765037 0.0315223181 0.0295126918 0.0301493914 28.77万 -2.67%
2020-06-14 0.0293618901 0.0314886103 0.0292467073 0.0309271743 44.3万 5.33%
2020-06-13 0.030646358 0.0306900905 0.0285864635 0.0292846856 33.91万 -4.44%
2020-06-12 0.0328089631 0.0328089631 0.0304426775 0.0305918637 59.05万 -6.76%
2020-06-11 0.0321320454 0.0334293527 0.0313471277 0.0325210103 41.9万 1.21%
2020-06-10 0.0325310135 0.0343569919 0.0319230906 0.032280619 108.96万 -0.77%
2020-06-09 0.0290558449 0.0332670328 0.02867465 0.0325440169 96.45万 12.01%
2020-06-08 0.0292967871 0.0301694966 0.0288122136 0.0289863946 34.82万 -1.06%
2020-06-07 0.0302018987 0.0304317168 0.0289102254 0.0293442115 35.3万 -2.84%
2020-06-06 0.0309952732 0.0316725256 0.0296929078 0.0301078068 45.8万 -2.86%
2020-06-05 0.0292109605 0.0312217205 0.0285376734 0.0310124735 69.23万 6.17%
2020-06-04 0.0264302842 0.0293827359 0.0263607294 0.0292326976 41.41万 10.6%
2020-06-03 0.0283340182 0.0288370956 0.0258676093 0.0264010276 57万 -6.82%
2020-06-02 0.0272240978 0.0285436013 0.0264113124 0.0283299518 43.36万 4.06%
2020-06-01 0.0290032149 0.0295062052 0.0267677601 0.0272546062 66.04万 -6.03%
2020-05-31 0.0270380138 0.0305201839 0.0268611602 0.0289969705 111.41万 7.25%
2020-05-30 0.0269379139 0.0285731661 0.0261771507 0.0270301923 37.77万 0.34%
2020-05-29 0.0262623743 0.0273655033 0.0259026415 0.0268355308 35.48万 2.18%
2020-05-28 0.0264513442 0.0282232062 0.025774429 0.0261934495 98.44万 -0.97%
2020-05-27 0.0274536673 0.0298175844 0.0264011004 0.0264011004 111.77万 -3.83%
2020-05-26 0.024135063 0.0309664233 0.023298644 0.0273711963 390.73万 13.41%
2020-05-25 0.0224762134 0.025686884 0.0221122652 0.0248923006 113.42万 10.75%
2020-05-24 0.0221622897 0.0232681661 0.0216768584 0.0224871367 70.88万 1.47%
2020-05-23 0.0205693935 0.0245137413 0.0203697381 0.0221573456 101.28万 7.72%
2020-05-22 0.0210361432 0.0224695226 0.0204658598 0.0207721461 42.51万 -1.25%
2020-05-21 0.021813754 0.0228047866 0.0210274843 0.0210274843 24.64万 -3.6%
2020-05-20 0.0212059741 0.0221961394 0.0211797541 0.0218522873 40.14万 3.05%
2020-05-19 0.021021152 0.0216119638 0.0206263082 0.0212173947 28.2万 0.93%
2020-05-18 0.0210037947 0.0219815624 0.020528254 0.0210514891 41.3万 0.23%
2020-05-17 0.0212874271 0.0214581061 0.0204441247 0.0209947669 41.99万 -1.37%
2020-05-16 0.0202775321 0.0243281278 0.0200072294 0.0212574234 130.73万 4.83%
2020-05-15 0.0193556621 0.0205656711 0.0187375897 0.0203458237 36.02万 5.12%
2020-05-14 0.0190829711 0.0193715474 0.0188421321 0.019348298 21.4万 1.39%
2020-05-13 0.01869055 0.0193358367 0.0175222171 0.0191093246 20.14万 2.24%
2020-05-12 0.0192706792 0.0192706792 0.0183981269 0.0186703439 13.3万 -3.12%
2020-05-11 0.0214953274 0.021666584 0.0178048559 0.0192912378 20.41万 -10.25%
2020-05-10 0.0215107731 0.022084047 0.0210339636 0.0215073123 13.82万 -0.02%
2020-05-09 0.0207717022 0.0217572387 0.0204508968 0.0215310642 25.61万 3.66%
2020-05-08 0.0223331983 0.0225601084 0.020665285 0.020794054 24.57万 -6.89%
2020-05-07 0.0219281988 0.0224796681 0.021622489 0.0223173561 20.4万 1.77%
2020-05-06 0.0227561199 0.0229556587 0.0215848558 0.0219355215 24.31万 -3.61%
2020-05-05 0.0224857774 0.0230997541 0.0217076009 0.0226114713 16.95万 0.56%
2020-05-04 0.0236810555 0.0240464206 0.0224913957 0.0224913957 33.24万 -5.02%
2020-05-03 0.0216348274 0.0241844726 0.0216078828 0.0237074464 237.94万 9.58%
2020-05-02 0.0212885469 0.0224095591 0.020801671 0.0217204751 23.33万 2.03%
2020-05-01 0.0220971294 0.0227725261 0.0210899709 0.0214256544 62.61万 -3.04%
2020-04-30 0.0214348009 0.0228220094 0.0213900006 0.022164352 77.87万 3.4%
2020-04-29 0.0209051091 0.0230636629 0.0206080726 0.021445478 103.72万 2.58%
2020-04-28 0.0209162409 0.021599531 0.0204932594 0.0209094842 29.95万 -0.03%
2020-04-27 0.0203559998 0.0217653289 0.020080795 0.0209048982 32.73万 2.7%
2020-04-26 0.0199498601 0.0211058279 0.0194126741 0.020455283 37.35万 2.53%
2020-04-25 0.0190420451 0.0214389525 0.0186608117 0.019970754 67.96万 4.88%
2020-04-24 0.0186396583 0.0189961396 0.0180820306 0.0189961396 14.37万 1.91%
2020-04-23 0.0178535652 0.0187502807 0.0178305863 0.0187502807 9.67万 5.02%
2020-04-22 0.0192823309 0.0192991086 0.01770762 0.0178503252 16.69万 -7.43%
2020-04-21 0.0194532272 0.0198633457 0.0189355174 0.01926498 15.52万 -0.97%
2020-04-20 0.0199705221 0.0202830379 0.0192249584 0.019468765 15.97万 -2.51%
2020-04-19 0.0190691375 0.020050365 0.0189250843 0.0199818393 30.96万 4.79%
2020-04-18 0.0185620217 0.0192291264 0.0183908995 0.0190109582 13.12万 2.42%
2020-04-17 0.0175886982 0.0189886875 0.0170040811 0.0186825633 25.31万 6.22%
2020-04-16 0.0181540146 0.018728347 0.017487875 0.017487875 18.58万 -3.67%
2020-04-15 0.0172913069 0.0182852282 0.0171885572 0.0181629543 11.91万 5.04%
2020-04-14 0.0183217449 0.0185664339 0.0169350861 0.0172874625 11.81万 -5.65%
2020-04-13 0.0175279456 0.0183406014 0.017397664 0.0183186619 8.19万 4.51%
2020-04-12 0.0172426384 0.0181593983 0.0172244395 0.017510122 17.96万 1.55%
2020-04-11 0.0199678068 0.020207453 0.0170549855 0.0170911457 20.89万 -14.41%
2020-04-10 0.0199656234 0.02071848 0.0194297492 0.0199801152 17.71万 0.07%
2020-04-09 0.0199238471 0.0202242056 0.0192170871 0.0199278206 9.79万 0.02%
2020-04-08 0.019437846 0.0205872047 0.0192652375 0.0199101413 20.52万 2.43%
2020-04-07 0.0185667413 0.0193909918 0.0183139516 0.0193625821 13.84万 4.29%
2020-04-06 0.0184606317 0.0187145991 0.0183408075 0.0185667428 8.49万 0.57%
2020-04-05 0.0185867231 0.0188226041 0.0179927773 0.0184014093 12.23万 -1%
2020-04-04 0.0188354555 0.0194892937 0.0181056505 0.0185813179 33.73万 -1.35%
2020-04-03 0.0173560465 0.0188398461 0.0171918055 0.0185960144 16.64万 7.14%
2020-04-02 0.0182501658 0.0185160791 0.0174011231 0.0174011231 20.17万 -4.65%
2020-04-01 0.0175613018 0.0183107397 0.0173415156 0.0181858139 20.04万 3.56%
2020-03-31 0.0172018188 0.0176215087 0.0160212778 0.0174981509 27.2万 1.72%
2020-03-30 0.0176142506 0.0177735136 0.0168935098 0.0172557448 21.35万 -2.04%
2020-03-29 0.0198335485 0.0216967857 0.0171005424 0.0175091096 154.17万 -11.72%
2020-03-28 0.0169082783 0.0209468485 0.01683238 0.0199715601 119.13万 18.12%
2020-03-27 0.0169474613 0.0175660166 0.0167474056 0.0169284257 14.88万 -0.11%
2020-03-26 0.0168663476 0.0174293246 0.0165599774 0.0169549392 11.73万 0.53%
2020-03-25 0.0155922592 0.0168709797 0.0155922592 0.0168709797 18.52万 8.2%
2020-03-24 0.0170162538 0.0170217512 0.0153200546 0.0163502445 23.69万 -3.91%
2020-03-23 0.0174350199 0.0185858958 0.0167981004 0.0169441175 18.23万 -2.82%
2020-03-22 0.0184737127 0.0184737127 0.0160959515 0.0175227813 20.55万 -5.15%
2020-03-21 0.0171586371 0.0194865782 0.0170672896 0.0183705779 72.22万 7.06%
2020-03-20 0.0147250683 0.0172152528 0.0141710289 0.0171569795 29.62万 16.52%
2020-03-19 0.0151831741 0.0152135316 0.014054907 0.014717142 10.42万 -3.07%
2020-03-18 0.0144396226 0.0154545627 0.013747265 0.015139479 12.85万 4.85%
2020-03-17 0.0165196169 0.0172883182 0.0123843871 0.0145490493 25.1万 -11.93%
2020-03-16 0.0168532252 0.0175332815 0.0160367378 0.0165197717 16.43万 -1.98%
2020-03-15 0.0158590122 0.0182204095 0.0149957076 0.0168738911 22.82万 6.4%
2020-03-14 0.0219515545 0.0221177084 0.0107138368 0.0158967718 57.63万 -27.58%
2020-03-13 0.0350466899 0.035318915 0.0191539796 0.021867851 114.5万 -37.6%
2020-03-12 0.0320701556 0.0368141534 0.0320701556 0.0351649288 89.39万 9.65%
2020-03-11 0.0325562528 0.0345221385 0.032087805 0.032087805 33.89万 -1.44%
2020-03-10 0.0348414544 0.0352604137 0.0312554851 0.0325919471 46.88万 -6.46%
2020-03-09 0.0395095583 0.0400161727 0.0342444034 0.0347999786 59.54万 -11.92%
2020-03-08 0.0403383728 0.0417674887 0.0394281368 0.0394917841 35.97万 -2.1%
2020-03-07 0.0412907535 0.0416421033 0.0401822783 0.0402787815 57.42万 -2.45%
2020-03-06 0.0371869278 0.0419145942 0.0369345006 0.0414646933 91.34万 11.5%
2020-03-05 0.0360941656 0.0383397609 0.0355690331 0.0372043774 40.47万 3.08%
2020-03-04 0.0370149068 0.0378412771 0.0356607518 0.0360971298 45万 -2.48%
2020-03-03 0.0347024396 0.037451139 0.0339400628 0.0370844089 70.81万 6.86%
2020-03-02 0.0353663074 0.0360787328 0.034161566 0.0346554839 40万 -2.01%
2020-03-01 0.0357890247 0.0367859711 0.034503072 0.0353697414 36.45万 -1.17%
2020-02-29 0.0353856142 0.0408760372 0.0336928567 0.0357226638 154.08万 0.95%
2020-02-28 0.0335773016 0.0352730077 0.0317712588 0.0348244647 56.29万 3.71%
2020-02-27 0.0384719172 0.0392842452 0.0332604124 0.0336024035 103.81万 -12.66%
2020-02-26 0.0441427836 0.0445749821 0.0389895889 0.0391663869 88.46万 -11.27%
2020-02-25 0.0438976178 0.0461917869 0.0432749352 0.0439558963 278.12万 0.13%
2020-02-24 0.0399705277 0.0450844649 0.0393497988 0.0440351853 160.22万 10.17%
2020-02-23 0.0405747081 0.0414405802 0.0389492717 0.0399636038 42.13万 -1.51%
2020-02-22 0.0396516241 0.0415922849 0.0381723701 0.0407355318 67.75万 2.73%
2020-02-21 0.0434711106 0.0447667524 0.03894372 0.0396451591 55.94万 -8.8%
2020-02-20 0.0423143479 0.0438467756 0.0422212042 0.0434727498 38.75万 2.74%
2020-02-19 0.0400476635 0.0431923817 0.0400476635 0.042331166 58.43万 5.7%
2020-02-18 0.0424092052 0.0434233414 0.0382974058 0.0400090241 90.21万 -5.66%
2020-02-17 0.0512025295 0.0512025295 0.0423134292 0.0423134292 108.66万 -17.36%
2020-02-16 0.0503708412 0.053039493 0.0503708412 0.051931191 94.57万 3.1%
2020-02-15 0.0501313118 0.0519362804 0.0485461513 0.050372587 108.24万 0.48%
2020-02-14 0.0535199459 0.0586654919 0.0483343119 0.0500682409 327.36万 -6.45%
2020-02-13 0.0461496625 0.0594450827 0.0451885169 0.0533389437 507.35万 15.58%
2020-02-12 0.042053968 0.0478419319 0.0417505935 0.0460319153 164.68万 9.46%
2020-02-11 0.0429985537 0.0445205666 0.0412561397 0.0420571385 52.07万 -2.19%
2020-02-10 0.043860979 0.0449926217 0.0412233954 0.0429370508 98.45万 -2.11%
2020-02-09 0.0444420168 0.0458619615 0.0423790608 0.0439323917 103.12万 -1.15%
2020-02-08 0.0414822714 0.0460369155 0.0414822714 0.044441156 174.28万 7.13%
2020-02-07 0.0416280201 0.0418497154 0.039699401 0.0414811195 81.97万 -0.35%
2020-02-06 0.0393152851 0.0417359225 0.0390130187 0.041728139 86.83万 6.14%
2020-02-05 0.0381215075 0.0407825522 0.0376842432 0.0393135971 105.17万 3.13%
2020-02-04 0.0373559958 0.0390447632 0.0367732493 0.037982316 84.58万 1.68%
2020-02-03 0.0364342025 0.0373559958 0.0355731792 0.037303439 25.55万 2.39%
2020-02-02 0.0353201322 0.0365654543 0.0351226711 0.0363545843 15.8万 2.93%
2020-02-01 0.0363069375 0.0367010592 0.0347999492 0.0353021684 23.11万 -2.77%
2020-01-31 0.0355511102 0.0368974452 0.0335840924 0.0362938655 78.34万 2.09%
2020-01-30 0.0354410394 0.0363830232 0.0351400457 0.0355807353 17.45万 0.39%
2020-01-29 0.0368647952 0.0368930588 0.0352906071 0.0354049905 30.34万 -3.96%
2020-01-28 0.0368095717 0.0370489303 0.0362155797 0.036858338 21.47万 0.13%
2020-01-27 0.037764481 0.037764481 0.0363575245 0.0368108223 22.02万 -2.53%
2020-01-26 0.0362227925 0.0377634602 0.0354936297 0.0377634602 35.04万 4.25%
2020-01-25 0.036314702 0.0381655547 0.0350038113 0.0362693316 44.07万 -0.12%
2020-01-24 0.0381685656 0.0383101118 0.0355671359 0.0363405804 21.47万 -4.79%
2020-01-23 0.0376584705 0.0395057616 0.0375288066 0.0382237886 32.87万 1.5%
2020-01-22 0.0369397922 0.0376815668 0.036732397 0.0376178923 15.35万 1.84%
2020-01-21 0.0372136464 0.0381207563 0.03630441 0.0368745015 15.6万 -0.91%
2020-01-20 0.0397198382 0.040030211 0.0368041787 0.0372358459 18.74万 -6.25%
2020-01-19 0.0401782449 0.0429055023 0.0388543752 0.0395015114 78.21万 -1.68%
2020-01-18 0.0359207288 0.041216397 0.0357916011 0.0402295884 113.16万 12%
2020-01-17 0.0382720347 0.0388457882 0.035733432 0.0359241142 44.29万 -6.13%
2020-01-16 0.0391359228 0.0392364801 0.037943424 0.0383234817 35.32万 -2.08%
2020-01-15 0.0384382651 0.040426507 0.0368248015 0.0390416821 86.47万 1.57%
2020-01-14 0.0365376265 0.0388218763 0.0354130794 0.0384168885 61.45万 5.14%
2020-01-13 0.0360142771 0.036880281 0.0354861847 0.0365305242 22.74万 1.43%
2020-01-12 0.035659549 0.0372032132 0.0346647082 0.0360250864 29.22万 1.03%
2020-01-11 0.0369751005 0.0369751005 0.0352202368 0.0357057625 17.13万 -3.43%
2020-01-10 0.0368354485 0.0374201299 0.0362231702 0.0370649433 26.91万 0.62%
2020-01-09 0.0402366516 0.0405391974 0.0364485002 0.0369923985 63.16万 -8.06%
2020-01-08 0.0387970299 0.0403215344 0.0385714179 0.0400482549 37.29万 3.23%
2020-01-07 0.0400911013 0.0406535635 0.0386128844 0.0387802035 37.2万 -3.27%
2020-01-06 0.0395516196 0.0405836428 0.0386018537 0.0400653133 34.58万 1.3%
2020-01-05 0.0388450192 0.0411071945 0.0386864457 0.0395535147 42.92万 1.82%
2020-01-04 0.0411014863 0.0411014863 0.0380745158 0.0388616956 68.62万 -5.45%
2020-01-03 0.0424182538 0.0427733646 0.0404196325 0.041097195 29.84万 -3.11%
2020-01-02 0.0439020676 0.0455262078 0.0410740757 0.0424268622 46.45万 -3.36%
2020-01-01 0.0430707059 0.0452093005 0.0430366924 0.0439504843 56.33万 2.04%

回顶部