lend币今日最新价格 实时

$ 0.969058 涨幅：+2.01%
更新时间：2024-07-01 06:20:08

24H最高/最低价格

H：¥0 / $0.000000000000351532
L：¥0 / $0.000000000000161708

2019年最高价格/最低价格

H：¥0.17 / $0.02 (2019-11-18)
L：¥0.02 / $0 (2019-08-18)

历史最高/最低价格

H：¥171.44 / $23.59
L：¥0 / $0.000000000000161708

Aave [OLD]交易平台推荐

欧易OKX 币安Binance
lend走势图加载中...
  • lend币历史价格表
  • lend币概况
2017年 2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2019-12-30 0.008796005 0.0088774851 0.0086631549 0.0087332619 9.51万 -0.71%
2019-12-29 0.0086724568 0.0089816292 0.0084538222 0.0088147069 17.79万 1.64%
2019-12-28 0.0091616365 0.009288676 0.0084759055 0.0086669874 21.63万 -5.4%
2019-12-27 0.0090201956 0.0091814121 0.0088625292 0.0091764073 11.76万 1.73%
2019-12-26 0.0093505138 0.009400111 0.0089655986 0.0090022242 13.39万 -3.72%
2019-12-25 0.0096937522 0.0097594133 0.0089865669 0.0092470214 20.92万 -4.61%
2019-12-24 0.0099037746 0.0100706619 0.009290974 0.0096787041 30.89万 -2.27%
2019-12-23 0.0100690349 0.0100931047 0.009670166 0.009879403 15.47万 -1.88%
2019-12-22 0.0101864474 0.0102035421 0.0097990394 0.010070129 14.68万 -1.14%
2019-12-21 0.0096786647 0.0102953726 0.009634384 0.0101947215 15.13万 5.33%
2019-12-20 0.0095319206 0.0103687021 0.0095017614 0.0097008083 17.82万 1.77%
2019-12-19 0.009450591 0.009594978 0.0089355164 0.0095852573 14.69万 1.42%
2019-12-18 0.0108346341 0.0109225538 0.0093835795 0.0094843682 18.76万 -12.46%
2019-12-17 0.0107830646 0.01123324 0.0106691572 0.0108271045 22.66万 0.41%
2019-12-16 0.0114772075 0.0115443393 0.0105771975 0.0107874989 26.86万 -6.01%
2019-12-15 0.0120607752 0.0120687861 0.0115206318 0.0115206318 11.34万 -4.48%
2019-12-14 0.0118365325 0.0120573556 0.0116589481 0.0120573556 18.8万 1.87%
2019-12-13 0.0132704929 0.0133960102 0.0116962105 0.0117897106 61.22万 -11.16%
2019-12-12 0.0134957276 0.0137471117 0.01327005 0.0132921513 28.11万 -1.51%
2019-12-11 0.0152661572 0.0159339737 0.013409641 0.013409641 51.82万 -12.16%
2019-12-10 0.0153023453 0.0159743743 0.0153023453 0.0154313093 35.23万 0.84%
2019-12-09 0.0149581931 0.0153938381 0.0148357182 0.0153577646 24.42万 2.67%
2019-12-08 0.0148846328 0.0157635044 0.0148644648 0.014993752 39.37万 0.73%
2019-12-07 0.0142551922 0.0151786694 0.0140453022 0.0148871333 50.23万 4.43%
2019-12-06 0.0142516368 0.0150230289 0.0139501959 0.0143036667 60.05万 0.37%
2019-12-05 0.0137757401 0.0143397948 0.0132648045 0.0142196579 26.97万 3.22%
2019-12-04 0.013930125 0.0141120177 0.0136036398 0.0137772133 19.64万 -1.1%
2019-12-03 0.0141079545 0.0141722966 0.0133952448 0.0138938328 43.76万 -1.52%
2019-12-02 0.0146382232 0.0150707104 0.013991373 0.0140388843 36.85万 -4.09%
2019-12-01 0.015658514 0.015850329 0.0145996999 0.0145996999 30.2万 -6.76%
2019-11-30 0.0147112866 0.0163714373 0.0146690088 0.015737852 107.56万 6.98%
2019-11-29 0.013618755 0.0147997222 0.0131524632 0.0145827951 140.88万 7.08%
2019-11-28 0.0134376374 0.014143621 0.0129691208 0.0137002153 30.81万 1.95%
2019-11-27 0.0138491723 0.0141081335 0.0130688093 0.0134282716 37.9万 -3.04%
2019-11-26 0.0132672402 0.0143956073 0.012371216 0.0137128824 166.96万 3.36%
2019-11-25 0.0149075547 0.0153405149 0.0130725676 0.013135042 43.67万 -11.89%
2019-11-24 0.014239181 0.0150936219 0.0139137004 0.0148930501 62.72万 4.59%
2019-11-23 0.0152705834 0.017697091 0.0138250687 0.0138250687 113.99万 -9.47%
2019-11-22 0.0194348185 0.0194348185 0.015069204 0.0152255243 170.25万 -21.66%
2019-11-21 0.0208290033 0.0214374762 0.019339654 0.019339654 77.28万 -7.15%
2019-11-20 0.0218360851 0.0218917961 0.0197392451 0.0206953759 134.68万 -5.22%
2019-11-19 0.0193351619 0.0221030096 0.019028533 0.0214079782 214.24万 10.72%
2019-11-18 0.0195697465 0.0227154842 0.0186660153 0.0193402039 301万 -1.17%
2019-11-17 0.0168467379 0.0196228663 0.0168125734 0.0195678366 87.3万 16.15%
2019-11-16 0.0168705226 0.0179547095 0.016398572 0.0167511587 90.83万 -0.71%
2019-11-15 0.0151683794 0.017384885 0.015101652 0.0169668964 114.91万 11.86%
2019-11-14 0.0149124405 0.0158339368 0.0147454197 0.0151862282 116.1万 1.84%
2019-11-13 0.0150507786 0.0159080149 0.014732605 0.0149348324 148.41万 -0.77%
2019-11-12 0.0145294745 0.0155196293 0.0137582367 0.0151454642 155.81万 4.24%
2019-11-11 0.0129315025 0.0147395346 0.0129260073 0.014520837 145.67万 12.29%
2019-11-10 0.0121267773 0.0130889496 0.0119154641 0.0128275858 124.61万 5.78%
2019-11-09 0.0127826205 0.0128779897 0.0119997048 0.0121314742 30.22万 -5.09%
2019-11-08 0.0133645429 0.0134573479 0.0126194765 0.0127727844 30.65万 -4.43%
2019-11-07 0.0131579129 0.0140046441 0.0130907045 0.0134496732 51.28万 2.22%
2019-11-06 0.0139436514 0.0143487464 0.0128304243 0.0132376006 100.72万 -5.06%
2019-11-05 0.0137267469 0.0145145917 0.0130348465 0.0139615277 205.34万 1.71%
2019-11-04 0.0120331954 0.0140949458 0.0116594856 0.0139256884 78.5万 15.73%
2019-11-03 0.0119996368 0.0127919057 0.0118157431 0.0120416431 35.33万 0.35%
2019-11-02 0.0122635829 0.01276314 0.0118936372 0.0119540036 32.29万 -2.52%
2019-11-01 0.0131858595 0.0137614766 0.0118657491 0.0122693839 89.48万 -6.95%
2019-10-31 0.0131883225 0.0157643841 0.0128817272 0.0131802919 170.5万 -0.06%
2019-10-30 0.0124682849 0.0138355676 0.012067798 0.013114079 69.3万 5.18%
2019-10-29 0.0136741158 0.0137218683 0.0120562954 0.0125127199 153.14万 -8.49%
2019-10-28 0.0168288885 0.0168288885 0.0128702749 0.0135457332 212.14万 -19.51%
2019-10-27 0.0105637416 0.0173275856 0.0105637416 0.0167014787 524.62万 58.1%
2019-10-26 0.0085823041 0.0106698644 0.008337929 0.0106698644 123.26万 24.32%
2019-10-25 0.0077624433 0.0086894584 0.0077063053 0.00857568 30.27万 10.48%
2019-10-24 0.0098608053 0.0098703862 0.0074690281 0.0078000196 54.24万 -20.9%
2019-10-23 0.0081813716 0.0099370115 0.0080818643 0.0099339019 89.86万 21.42%
2019-10-22 0.0084364224 0.0086736697 0.007814463 0.008186829 66.31万 -2.96%
2019-10-21 0.0065385702 0.008787014 0.006434018 0.0085803016 111.63万 31.23%
2019-10-20 0.0061340578 0.0065808758 0.0061340578 0.0065487202 9.1万 6.76%
2019-10-19 0.0063721164 0.0065914462 0.0059961628 0.0061363756 11.26万 -3.7%
2019-10-18 0.0062959501 0.0066985397 0.0062781628 0.0063624947 26.58万 1.06%
2019-10-17 0.0068877103 0.0072378967 0.0059992867 0.0062947581 63.5万 -8.61%
2019-10-16 0.0058035888 0.0069156052 0.0058035888 0.0069123167 41.21万 19.1%
2019-10-15 0.0057446181 0.0063379794 0.0054599659 0.0058041193 39.05万 1.04%
2019-10-14 0.0054470811 0.0058792302 0.0053531404 0.0057443195 25.4万 5.46%
2019-10-13 0.0052678782 0.0054265833 0.0050981097 0.0054239237 19.81万 2.96%
2019-10-12 0.0052852915 0.0054961618 0.0049618009 0.0052720325 27.78万 -0.25%
2019-10-11 0.0049803096 0.0052997171 0.0049803096 0.0052997171 25.21万 6.41%
2019-10-10 0.0051683069 0.0058373795 0.004985633 0.004985633 47.79万 -3.53%
2019-10-09 0.0053166176 0.0054097815 0.005083055 0.0051696166 12.82万 -2.76%
2019-10-08 0.0050409462 0.0053782687 0.0047292447 0.005299929 22.37万 5.14%
2019-10-07 0.0050036329 0.0051356305 0.0048289885 0.0050428056 10.88万 0.78%
2019-10-06 0.0052414016 0.0053239408 0.0049928365 0.0050263549 13.78万 -4.1%
2019-10-05 0.0045707151 0.0055403834 0.0045707151 0.0053065997 35.25万 16.1%
2019-10-04 0.0043862437 0.0047663877 0.0043774799 0.0046203486 22.63万 5.34%
2019-10-03 0.0045344615 0.0045741629 0.004325197 0.0043862765 10.2万 -3.27%
2019-10-02 0.0045358357 0.0046314515 0.0043876233 0.0045361995 9.44万 0.01%
2019-10-01 0.0041513948 0.00454718 0.0040550145 0.00454718 15.38万 9.53%
2019-09-30 0.0043511556 0.0047525268 0.0041355917 0.0041553631 26.83万 -4.5%
2019-09-29 0.0040917217 0.0044087186 0.0040917217 0.0043261531 12.4万 5.73%
2019-09-28 0.0039265562 0.0041975855 0.0038327347 0.0040962265 12.14万 4.32%
2019-09-27 0.0038335475 0.0045484775 0.0038151993 0.0038982275 24.74万 1.69%
2019-09-26 0.0047718307 0.0047718307 0.0036154634 0.0038227377 28.05万 -19.89%
2019-09-25 0.0052338192 0.0053145276 0.0046471757 0.0047456464 30.73万 -9.33%
2019-09-24 0.0056831563 0.0058657053 0.0051650479 0.0053147435 44.41万 -6.48%
2019-09-23 0.0054283903 0.0057816905 0.005115272 0.0057004855 46.65万 5.01%
2019-09-22 0.0051137286 0.0058583522 0.0051137286 0.0054251793 64.58万 6.09%
2019-09-21 0.0057330409 0.0058547795 0.0050365342 0.0052024037 50.61万 -9.26%
2019-09-20 0.0053098174 0.006799511 0.0048996728 0.0057286637 155.37万 7.89%
2019-09-19 0.0049962092 0.006799511 0.0049096922 0.0053090649 169.4万 6.26%
2019-09-18 0.004071091 0.0046870278 0.0040643785 0.0045323858 35.12万 11.33%
2019-09-17 0.0042352656 0.0043973161 0.0040641668 0.0040724245 21.44万 -3.84%
2019-09-16 0.0040393468 0.004281714 0.0040258762 0.0042219249 18.61万 4.52%
2019-09-15 0.0039376541 0.0043976409 0.0039361321 0.0040384219 27.71万 2.56%
2019-09-14 0.0037029036 0.0042227149 0.0035990938 0.0040202848 25.49万 8.57%
2019-09-13 0.0037893244 0.0039245278 0.0035250222 0.0037003683 13.44万 -2.35%
2019-09-12 0.0043861001 0.0044832283 0.0037198516 0.0037996742 28.28万 -13.37%
2019-09-11 0.0037905608 0.0057417825 0.0037905608 0.0043817346 230.76万 15.6%
2019-09-10 0.0037260477 0.0038086359 0.003647056 0.0038074087 12.29万 2.18%
2019-09-09 0.0035474019 0.0039831853 0.0035397666 0.0037378301 32.05万 5.37%
2019-09-08 0.0035183137 0.0035932793 0.0033470207 0.0035562447 19.96万 1.08%
2019-09-07 0.0035269525 0.0036086377 0.0034551308 0.0035201819 12.47万 -0.19%
2019-09-06 0.0036533483 0.0037636284 0.0034778515 0.0035301249 12.5万 -3.37%
2019-09-05 0.0035458534 0.0036757774 0.0035383784 0.0036412194 11.62万 2.69%
2019-09-04 0.003766396 0.0040171359 0.0035374002 0.0036132423 16万 -4.07%
2019-09-03 0.0035618918 0.0039935724 0.0035527136 0.0037586301 20.64万 5.52%
2019-09-02 0.0037256345 0.0037357404 0.0034248101 0.0035806954 12.57万 -3.89%
2019-09-01 0.0037446556 0.0041231154 0.0035806752 0.0036548287 53.81万 -2.4%
2019-08-31 0.0038064623 0.0038157631 0.0036621389 0.0037409931 9.38万 -1.72%
2019-08-30 0.0039944108 0.0040657781 0.0037498142 0.0038064623 13.91万 -4.71%
2019-08-29 0.0042803182 0.0042803182 0.0036835969 0.0039944108 26.75万 -6.68%
2019-08-28 0.0043518667 0.00509279 0.0042525334 0.0042803182 87.55万 -1.64%
2019-08-27 0.004036884 0.0047636715 0.0037883073 0.0043518667 74.22万 7.8%
2019-08-26 0.0039254344 0.0041944174 0.003807061 0.004036884 22.23万 2.84%
2019-08-25 0.0038488337 0.0039309978 0.0037160601 0.0039254344 13.67万 1.99%
2019-08-24 0.0035366065 0.004051927 0.0035191221 0.0038488337 21.59万 8.83%
2019-08-23 0.0037415101 0.0038317105 0.0034988732 0.0035366065 20.88万 -5.48%
2019-08-22 0.0035525266 0.0040344627 0.0033160705 0.0037415101 64.97万 5.32%
2019-08-21 0.0035795719 0.0036688925 0.0034379197 0.0035525266 20.78万 -0.76%
2019-08-20 0.0034324586 0.003672113 0.00342205 0.0035795719 16.72万 4.29%
2019-08-19 0.0032995424 0.003475008 0.0032699953 0.0034324586 9.7万 4.03%
2019-08-18 0.0033866285 0.0034219025 0.0032518703 0.0032995424 12.31万 -2.57%
2019-08-17 0.0036063059 0.0036230724 0.0033274113 0.0033866285 11.67万 -6.09%
2019-08-16 0.003478678 0.0037556169 0.0033809218 0.0036063059 15.05万 3.67%
2019-08-15 0.0038920944 0.0038930646 0.0034470062 0.003478678 14.35万 -10.62%
2019-08-14 0.0036531 0.0041010228 0.0036222859 0.0038920944 28.05万 6.54%
2019-08-13 0.0035992678 0.0037207585 0.003500384 0.0036531 13.61万 1.5%
2019-08-12 0.0035795264 0.003716434 0.003540489 0.0035992678 17.01万 0.55%
2019-08-11 0.0036597086 0.0036781597 0.0034445074 0.0035795264 12.67万 -2.19%
2019-08-10 0.0037848144 0.0038456656 0.0036081148 0.0036597086 14.25万 -3.31%
2019-08-09 0.0040091689 0.0040615384 0.0037238246 0.0037848144 12.12万 -5.6%
2019-08-08 0.0043239167 0.0043239167 0.0039293103 0.0040091689 19.24万 -7.28%
2019-08-07 0.0043900426 0.0047722266 0.0041338054 0.0043239167 28.59万 -1.51%
2019-08-06 0.0044177682 0.0045353945 0.0041956091 0.0043900426 15.31万 -0.63%
2019-08-05 0.0044398146 0.0044602541 0.0043342985 0.0044177682 13.92万 -0.5%
2019-08-04 0.0044490753 0.0045297292 0.004374964 0.0044398146 14.1万 -0.21%
2019-08-03 0.004407448 0.0045993188 0.0043256134 0.0044490753 13.8万 0.94%
2019-08-02 0.0045133798 0.004593713 0.004373848 0.004407448 17.18万 -2.35%
2019-08-01 0.0046557273 0.0047644561 0.0044638807 0.0045133798 19.7万 -3.06%
2019-07-31 0.0046080105 0.0046557273 0.004479652 0.0046557273 17.97万 1.04%
2019-07-29 0.0045215788 0.0047703205 0.0044664142 0.004674741 14.61万 3.39%
2019-07-28 0.004857556 0.0049120982 0.0044794684 0.0045215788 28万 -6.92%
2019-07-27 0.0049622507 0.0049622507 0.0047495951 0.004857556 16.78万 -2.11%
2019-07-26 0.0046633224 0.0050275272 0.0046633224 0.0049622507 12.39万 6.41%
2019-07-25 0.0046532921 0.0050108606 0.0046386619 0.0046655408 126.89万 0.26%
2019-07-24 0.0048182235 0.0051461633 0.0046027558 0.0046532921 128.55万 -3.42%
2019-07-23 0.005029027 0.0053207531 0.0048026604 0.0048182235 137.95万 -4.19%
2019-07-22 0.0047049184 0.0052888509 0.0045587401 0.0048429353 125.65万 2.93%
2019-07-21 0.0052795035 0.0054116616 0.0045529975 0.0047049184 131.79万 -10.88%
2019-07-20 0.0051839051 0.0053938276 0.00459524 0.0053441507 113.86万 3.09%
2019-07-19 0.0045760343 0.0053632264 0.0045165168 0.0051839051 124.48万 13.28%
2019-07-18 0.0045397607 0.00514094 0.0040208419 0.0046043973 81.53万 1.42%
2019-07-17 0.005226599 0.0053712286 0.0043345447 0.0044497086 53.7万 -14.86%
2019-07-16 0.0054944255 0.0059232747 0.0047016997 0.005226599 67.06万 -4.87%
2019-07-15 0.0064367046 0.0064367046 0.0053875667 0.0059338828 94.5万 -7.81%
2019-07-14 0.0062744421 0.0064403951 0.0061475231 0.0064367046 85.44万 2.59%
2019-07-13 0.0062076071 0.0063322701 0.0060256315 0.0062679153 48.74万 0.97%
2019-07-12 0.0066690296 0.006734328 0.0060670209 0.0062076071 54.96万 -6.92%
2019-07-11 0.0073602191 0.0073778936 0.0063159193 0.0066690296 82.39万 -9.39%
2019-07-10 0.0075655712 0.0076839674 0.0069370984 0.0073602191 70.31万 -2.71%
2019-07-09 0.0082945834 0.0085333856 0.0073907142 0.0075655712 72.6万 -8.79%
2019-07-08 0.0079026688 0.0084988134 0.0075561242 0.0082945834 95.71万 4.96%
2019-07-07 0.0081578325 0.008452491 0.0075692885 0.0079026688 108.98万 -3.13%
2019-07-06 0.0078880124 0.008155122 0.0075898583 0.0077241952 26.02万 -2.08%
2019-07-05 0.0073875301 0.0079860874 0.007191745 0.0078914165 31.33万 6.82%
2019-07-04 0.0077781558 0.0080644385 0.0071605082 0.0073892013 42.03万 -5%
2019-07-03 0.0073449664 0.0080160033 0.0071440166 0.0077788389 40.93万 5.91%
2019-07-02 0.0074996493 0.0079047641 0.0069413592 0.0073449562 43.12万 -2.06%
2019-07-01 0.0069958873 0.0081553574 0.0069958873 0.0074992173 40.79万 7.19%
2019-06-30 0.0076190491 0.0079530754 0.0069958873 0.0069958873 23.86万 -8.18%
2019-06-29 0.0074325083 0.007855031 0.0068548348 0.0076254413 35.88万 2.6%
2019-06-28 0.007266774 0.0076161835 0.0070739748 0.007426312 40.35万 2.2%
2019-06-27 0.0078098265 0.0081360071 0.0069899356 0.007266774 37.86万 -6.95%
2019-06-26 0.008375669 0.008702165 0.0076032613 0.0078098265 79.18万 -6.76%
2019-06-25 0.0085905676 0.0094054815 0.0083279955 0.008375669 57.45万 -2.5%
2019-06-24 0.00857568 0.0089463879 0.0083309749 0.0085892457 43.48万 0.16%
2019-06-23 0.0088755951 0.0094234199 0.0083956528 0.00857568 61.63万 -3.38%
2019-06-22 0.0088387638 0.0091092821 0.008158836 0.0088751196 76.5万 0.41%
2019-06-21 0.0093302548 0.0094136117 0.0087280387 0.0088387638 63.68万 -5.27%
2019-06-20 0.010012346 0.0102824421 0.0091661869 0.0092377517 165.42万 -7.74%
2019-06-19 0.010520648 0.0144157556 0.0098649158 0.0100134319 769.65万 -4.82%
2019-06-18 0.011028353 0.0111281348 0.0103535002 0.0105146553 88.58万 -4.66%
2019-06-17 0.0104887583 0.0113113059 0.0103137551 0.0110328894 212.27万 5.19%
2019-06-16 0.0094142473 0.0114475952 0.0092325158 0.0105477092 438.02万 12.04%
2019-06-15 0.0088361538 0.0107651472 0.0086830336 0.0094142473 326.94万 6.54%
2019-06-14 0.0090848802 0.0096432424 0.0082402518 0.0088341008 251.09万 -2.76%
2019-06-13 0.0095514898 0.0097203679 0.0089812168 0.0091501344 207.6万 -4.2%
2019-06-12 0.009926093 0.0104665944 0.0093656131 0.0096010788 303.5万 -3.27%
2019-06-11 0.0094318661 0.0108922614 0.0089496335 0.0099110187 463.89万 5.08%
2019-06-10 0.0089289547 0.0098224905 0.0087668412 0.0093746257 244.6万 4.99%
2019-06-09 0.0092663601 0.0099779971 0.0087917331 0.0089814166 446.73万 -3.08%
2019-06-08 0.0086568951 0.0095098508 0.0084497788 0.0092663601 246.28万 7.04%
2019-06-07 0.0085304512 0.0088678821 0.008291239 0.0086592178 204.27万 1.51%
2019-06-06 0.0082546501 0.0084986683 0.0079614743 0.0084936032 189.47万 2.89%
2019-06-05 0.007884144 0.0083140461 0.007884144 0.0081566003 163.76万 3.46%
2019-06-04 0.0084665295 0.0086604984 0.0077226207 0.007884144 187.06万 -6.88%
2019-06-03 0.0095621048 0.0095621048 0.0084239916 0.0085345824 191.15万 -10.75%
2019-06-02 0.0088306706 0.0097415595 0.0086662492 0.0095761292 234.82万 8.44%
2019-06-01 0.0091380387 0.0093248984 0.0086868708 0.0088306706 210.54万 -3.36%
2019-05-31 0.0089433871 0.0093216248 0.0085285045 0.009134127 206.27万 2.13%
2019-05-30 0.0097889102 0.0101933388 0.0087285986 0.0089433871 227.31万 -8.64%
2019-05-29 0.0096340398 0.0099114073 0.0090291677 0.0097889102 228.15万 1.61%
2019-05-28 0.0098604665 0.0100241554 0.0094968893 0.0096216872 182.3万 -2.42%
2019-05-27 0.0098277047 0.0099831707 0.0091771236 0.0098746526 191.95万 0.48%
2019-05-26 0.0094353755 0.009918674 0.009220743 0.0098289674 192.37万 4.17%
2019-05-25 0.00945886 0.0096514222 0.0091939881 0.0094353755 144.91万 -0.25%
2019-05-24 0.0101589225 0.0104918274 0.0093715455 0.00945886 149万 -6.89%
2019-05-23 0.0095889588 0.0108061862 0.0095031544 0.0101558511 152.33万 5.91%
2019-05-22 0.0095359053 0.0109050169 0.0091013661 0.0095985936 250.38万 0.66%
2019-05-21 0.0089317308 0.0097814852 0.0088927419 0.0095395952 921.4万 6.81%
2019-05-20 0.0085245403 0.0099736807 0.0082535864 0.008911966 235.78万 4.54%
2019-05-19 0.008189791 0.0089332786 0.0081742287 0.0085234577 84.88万 4.07%
2019-05-18 0.008463843 0.0085801932 0.0081049281 0.0081872639 57.65万 -3.27%
2019-05-17 0.0088259066 0.0091268456 0.0075765397 0.008463843 175.23万 -4.1%
2019-05-16 0.0085184809 0.009331668 0.0080304214 0.0089221716 224.92万 4.74%
2019-05-15 0.0075809579 0.0086020626 0.0074372271 0.0085703951 161万 13.05%
2019-05-14 0.006969562 0.007628848 0.0069385162 0.0076288155 137.14万 9.46%
2019-05-13 0.0069728298 0.0077966855 0.0069011812 0.0070282246 162.52万 0.79%
2019-05-12 0.0076132903 0.0079670182 0.0069335368 0.0069728298 119.51万 -8.41%
2019-05-11 0.0075561762 0.0080025108 0.0073566171 0.0076808024 183.94万 1.65%
2019-05-10 0.0071406879 0.0078265978 0.0066674988 0.0076149834 125.26万 6.64%
2019-05-09 0.0080029381 0.0080605851 0.00698584 0.0072229029 116.61万 -9.75%
2019-05-08 0.0081454291 0.0084394164 0.0077193085 0.0080029381 105.34万 -1.75%
2019-05-07 0.0083746156 0.008805899 0.0079504401 0.0080004656 157.12万 -4.47%
2019-05-06 0.0083727732 0.0088957557 0.0079221566 0.0083827134 146.66万 0.12%
2019-05-05 0.0079414332 0.008545539 0.0077528255 0.008382386 131.81万 5.55%
2019-05-04 0.008333374 0.0084589561 0.0077151667 0.0079198685 154.07万 -4.96%
2019-05-03 0.0085161576 0.0087322145 0.0082267715 0.008333374 235.33万 -2.15%
2019-05-02 0.0088611243 0.0088956257 0.0084146867 0.0085161576 361.99万 -3.89%
2019-05-01 0.0086087107 0.0089833083 0.0084205227 0.008860664 169.94万 2.93%
2019-04-30 0.008191473 0.0088474161 0.0079248532 0.0086579681 206.95万 5.69%
2019-04-29 0.0087765944 0.0090636938 0.0080023625 0.0081888671 202.25万 -6.7%
2019-04-28 0.0092931062 0.0096982165 0.008659505 0.0087737351 171.08万 -5.59%
2019-04-27 0.0088196448 0.0096179484 0.0087964295 0.0092927574 169.33万 5.36%
2019-04-26 0.0090111238 0.0092816311 0.0086372218 0.0087998367 145.23万 -2.34%
2019-04-25 0.0102521127 0.0104123013 0.0089214224 0.0089845574 108.33万 -12.36%
2019-04-24 0.010468522 0.0113134242 0.0098238807 0.0102519068 190.87万 -2.07%
2019-04-23 0.0110768725 0.0111584314 0.0103497288 0.010468522 170.32万 -5.49%
2019-04-22 0.0106643434 0.0112167269 0.0102469971 0.010924284 96.11万 2.44%
2019-04-21 0.0111962298 0.0113283401 0.0102982873 0.0106662071 84.73万 -4.73%
2019-04-20 0.0113617651 0.0116075535 0.0110727113 0.01132505 78.99万 -0.32%
2019-04-19 0.0116398255 0.0118795833 0.0111518993 0.0113617651 149.35万 -2.39%
2019-04-18 0.0107847516 0.0117392493 0.0107581139 0.0116076792 484.01万 7.63%
2019-04-17 0.0107970304 0.0111491084 0.0106436077 0.0107858614 91.59万 -0.1%
2019-04-16 0.010569443 0.0109307466 0.0103572492 0.0108182118 29万 2.35%
2019-04-15 0.0112899138 0.0113867805 0.0103245562 0.0105591788 45.2万 -6.47%
2019-04-14 0.0105918201 0.0114566609 0.0103263954 0.0112899138 55.33万 6.59%
2019-04-13 0.0105679802 0.0108437578 0.0104799645 0.0105918201 35.16万 0.23%
2019-04-12 0.0104392377 0.0107921579 0.0100101348 0.0105551916 28.73万 1.11%
2019-04-11 0.0118842265 0.0119911843 0.0098285561 0.0104438092 64.86万 -12.12%
2019-04-10 0.011196578 0.0119880608 0.0111245216 0.0118952795 71.29万 6.24%
2019-04-09 0.0117790754 0.0117790754 0.0110562704 0.0112361842 59.46万 -4.61%
2019-04-08 0.0122251198 0.0129098396 0.011293022 0.0117790754 160.79万 -3.65%
2019-04-07 0.0112710303 0.0122928051 0.0111982123 0.0122208436 60.86万 8.43%
2019-04-06 0.0119917235 0.0119961313 0.0112100049 0.0112790609 43.45万 -5.94%
2019-04-05 0.0110116795 0.012418325 0.0110116795 0.0119837327 101.93万 8.83%
2019-04-04 0.0106749867 0.0114670323 0.0104854929 0.011012666 73.91万 3.16%
2019-04-03 0.0109295876 0.0116298586 0.0101531466 0.0106916543 63.6万 -2.18%
2019-04-02 0.0103273387 0.0111753594 0.0101323959 0.0108844337 75.96万 5.39%
2019-04-01 0.0100859547 0.0106035718 0.0099685537 0.0103379982 48.11万 2.5%
2019-03-31 0.0100794291 0.0102034926 0.0098549717 0.0100997874 32.91万 0.2%
2019-03-30 0.0102472793 0.0108077835 0.0099424645 0.0100794291 53.55万 -1.64%
2019-03-29 0.0099530708 0.0106860331 0.0099321417 0.0103804949 250.58万 4.29%
2019-03-28 0.009465636 0.0100518713 0.0093779073 0.0099530708 74.82万 5.15%
2019-03-27 0.0089231498 0.0096485899 0.0088934758 0.009465636 89.7万 6.08%
2019-03-26 0.008461902 0.0089990395 0.0083873593 0.0089144714 69.86万 5.35%
2019-03-25 0.0087697418 0.0087825403 0.0083718691 0.0084956275 29.13万 -3.13%
2019-03-23 0.0088926972 0.0089813748 0.0087347103 0.008757185 15.35万 -1.52%
2019-03-22 0.0087603493 0.0090537377 0.0087013833 0.0089257223 22.98万 1.89%
2019-03-21 0.0092635553 0.009344638 0.0084437805 0.0087408294 26.18万 -5.64%
2019-03-20 0.0091628024 0.0092895447 0.0090180153 0.0092518261 17.6万 0.97%
2019-03-19 0.0090285681 0.0092016991 0.0089341919 0.0091581779 14.67万 1.44%
2019-03-18 0.0092155099 0.0093754299 0.0089374784 0.0090232681 17.34万 -2.09%
2019-03-17 0.0094703847 0.0095183874 0.0091548074 0.0092459443 33.3万 -2.37%
2019-03-16 0.0096621023 0.0099616386 0.009452148 0.0094700388 30.21万 -1.99%
2019-03-15 0.0093260282 0.0098097304 0.00927505 0.0096633177 56.21万 3.62%
2019-03-14 0.0091251435 0.0096284769 0.0090565369 0.0092939 31.51万 1.85%
2019-03-13 0.0093475292 0.0093559647 0.0089468107 0.0091279153 45.69万 -2.35%
2019-03-12 0.0089723539 0.0094616064 0.0086463381 0.0093318651 56.48万 4.01%
2019-03-11 0.0095582397 0.0096693367 0.0086897141 0.0089590637 48.9万 -6.27%
2019-03-10 0.0089291184 0.0096288579 0.0089286781 0.0095867631 86.65万 7.37%
2019-03-09 0.008611586 0.0090057262 0.0085833003 0.0089463978 29.94万 3.89%
2019-03-08 0.0085217598 0.0092561943 0.0085217598 0.0086185123 72.99万 1.14%
2019-03-07 0.0085446662 0.0087797505 0.0083351808 0.0084759126 39.65万 -0.8%
2019-03-06 0.0089136791 0.0090810726 0.0084496918 0.0085438428 48.88万 -4.15%
2019-03-05 0.0092892362 0.0092892362 0.008350767 0.0089270483 93.68万 -3.9%
2019-03-04 0.0081360386 0.0102528696 0.0081269184 0.0092481435 329.83万 13.67%
2019-03-03 0.0080217044 0.0082633438 0.0079948497 0.0081490876 27.45万 1.59%
2019-03-02 0.007768724 0.0081523426 0.0076954338 0.0080387282 34.93万 3.48%
2019-03-01 0.0076644833 0.0080565927 0.0076299358 0.0078612935 15.94万 2.57%
2019-02-28 0.0077365985 0.0079120715 0.0076127012 0.0076659489 8.03万 -0.91%
2019-02-27 0.007859596 0.0079720963 0.0075707936 0.0077280652 17.39万 -1.67%
2019-02-26 0.0075903913 0.0080009809 0.007555472 0.0078188839 21.17万 3.01%
2019-02-25 0.007505761 0.0077361611 0.0074648613 0.0076823521 13.46万 2.35%
2019-02-24 0.0084551202 0.0086890629 0.0074368508 0.0074999847 19.12万 -11.3%
2019-02-23 0.0083561137 0.0084864551 0.0081141702 0.0084024003 24.17万 0.55%
2019-02-22 0.0087244877 0.0090913053 0.0082582662 0.0083700924 95.93万 -4.06%
2019-02-21 0.0079134403 0.0090766376 0.0076508488 0.0086604153 93.09万 9.44%
2019-02-20 0.0077431603 0.0079626143 0.0076371184 0.0078804046 8.28万 1.77%
2019-02-19 0.0078419138 0.0079836261 0.0075268941 0.0077494468 24.85万 -1.18%
2019-02-18 0.0076267408 0.0081051688 0.0076267408 0.0078686632 13.34万 3.17%
2019-02-17 0.0074067239 0.0076851927 0.0073328506 0.0076274993 10万 2.98%
2019-02-16 0.0075552979 0.0076209449 0.007355811 0.0074066688 9.48万 -1.97%
2019-02-15 0.007400849 0.0077877903 0.0073901507 0.0075510497 14.44万 2.03%
2019-02-14 0.0074616216 0.0076195939 0.0073927848 0.0073927848 5.82万 -0.92%
2019-02-13 0.0075159243 0.0075587167 0.0074019715 0.0074737576 6.52万 -0.56%
2019-02-12 0.0076222861 0.0076222861 0.007383364 0.007519983 7.18万 -1.34%
2019-02-11 0.0077971687 0.0077971687 0.0075863093 0.0076110755 5.29万 -2.39%
2019-02-10 0.0078817373 0.0079416922 0.0075779824 0.007834352 10.96万 -0.6%
2019-02-09 0.0076710279 0.0079226939 0.0074725035 0.0078413485 14.85万 2.22%
2019-02-08 0.006968294 0.007729964 0.006890756 0.0077034964 11.49万 10.55%
2019-02-07 0.0069561694 0.0070825036 0.0068942153 0.0069355023 5.22万 -0.3%
2019-02-06 0.0071618654 0.0071709 0.0068207617 0.0069485716 9.54万 -2.98%
2019-02-05 0.0072214279 0.0073452986 0.0070850456 0.0071396722 9.4万 -1.13%
2019-02-04 0.0075930913 0.0075930913 0.0072204695 0.0072943083 12.84万 -3.93%
2019-02-03 0.0079054006 0.0079054006 0.0074734718 0.0075631519 9.29万 -4.33%
2019-02-02 0.0076971571 0.0082467795 0.0073444231 0.0079066013 27.16万 2.72%
2019-02-01 0.0072009816 0.0079669573 0.0070991592 0.0077067349 21.71万 7.02%
2019-01-31 0.0076331178 0.0077846608 0.0071337376 0.0071913987 8.86万 -5.79%
2019-01-30 0.0075314863 0.0077999414 0.0073725729 0.0076346947 14.81万 1.37%
2019-01-29 0.0073184162 0.0076896097 0.0071776205 0.0074996114 18.42万 2.48%
2019-01-28 0.0080215238 0.0080460873 0.0070879954 0.0073137031 22.61万 -8.82%
2019-01-27 0.0086401217 0.0086488377 0.0078965943 0.0080152512 22.69万 -7.23%
2019-01-26 0.0086588371 0.0088813801 0.0085125432 0.0086354935 26.63万 -0.27%
2019-01-25 0.0083977543 0.0087998389 0.0082484923 0.0086916699 30.27万 3.5%
2019-01-24 0.0082072745 0.0084174144 0.0080487199 0.0083626903 12.49万 1.89%
2019-01-23 0.0085413732 0.0085874281 0.0080232481 0.0082067828 18.52万 -3.92%
2019-01-22 0.0081188999 0.0086095801 0.0079944008 0.0085396356 27.72万 5.18%
2019-01-21 0.008098024 0.008198882 0.0079454278 0.0080835081 12.61万 -0.18%
2019-01-20 0.0086073792 0.0086177722 0.0078167024 0.0081232016 21.74万 -5.63%
2019-01-19 0.0087248582 0.0090296404 0.008527061 0.0086153775 40.08万 -1.25%
2019-01-18 0.0084314185 0.0089872039 0.0081276012 0.0086645384 44.19万 2.76%
2019-01-17 0.008218041 0.0085974816 0.0079860024 0.0084744843 34.99万 3.12%
2019-01-16 0.0081859809 0.008730548 0.0080935992 0.0081831915 33.86万 -0.03%
2019-01-15 0.0085396232 0.0096290986 0.008011264 0.008199961 134.71万 -3.98%
2019-01-14 0.0074503612 0.0098368217 0.0073750244 0.0085438044 419.08万 14.68%
2019-01-13 0.0073040335 0.007861087 0.0070421235 0.0074144216 68.28万 1.51%
2019-01-12 0.0071670677 0.007577842 0.0070065326 0.0073105902 18.94万 2%
2019-01-11 0.0071242184 0.0072588852 0.0070413109 0.0071710325 4.58万 0.66%
2019-01-10 0.0083568662 0.0084724996 0.0068941912 0.0071543008 18.73万 -14.39%
2019-01-09 0.0081479527 0.0085660387 0.0081479527 0.0083509275 16.66万 2.49%
2019-01-08 0.008179142 0.0083895487 0.0080139092 0.0081754339 10.48万 -0.05%
2019-01-07 0.0084536026 0.0085276116 0.0081632517 0.0081684358 7.61万 -3.37%
2019-01-06 0.0079777029 0.0090623755 0.0078550618 0.0084878985 70.08万 6.4%
2019-01-05 0.0080173317 0.0081472144 0.0079573656 0.0079799157 4.46万 -0.47%
2019-01-04 0.0080552944 0.0081551173 0.0077192164 0.0080702424 9.17万 0.19%
2019-01-03 0.0080628263 0.0082288113 0.0078847168 0.0080154757 7.37万 -0.59%
2019-01-02 0.0078717688 0.0081428124 0.0077200492 0.0080601011 3.98万 2.39%
2019-01-01 0.0074273145 0.0078318579 0.0072448946 0.0078204495 5.74万 5.29%

回顶部