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

2020年最高价格/最低价格

H：¥7.81 / $1.08 (2020-12-22)
L：¥0.06 / $0.01 (2020-01-01)

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
2020-12-30 0.8314 0.8461 0.7646 0.7711 7.69万 -7.25%
2020-12-29 0.8001 0.8497 0.7554 0.8314 12.78万 3.91%
2020-12-28 0.7381 0.8112 0.7381 0.8001 4.75万 8.4%
2020-12-27 0.8013 0.8021 0.7381 0.7381 7288.17 -7.89%
2020-12-26 0.7724 0.8306 0.7673 0.8013 744.17 3.74%
2020-12-25 0.77 0.7774 0.657 0.7724 88.0678 0.31%
2020-12-24 0.7721 0.7995 0.7683 0.77 2.77万 -0.27%
2020-12-23 0.8038 0.8313 0.7702 0.7721 3546.93 -3.94%
2020-12-22 0.8686 1.0752 0.5076 0.8038 5.44万 -7.46%
2020-12-21 0.9394 0.9459 0.8686 0.8686 5.13万 -7.54%
2020-12-20 0.839 0.9544 0.839 0.9394 10.21万 11.97%
2020-12-19 0.8706 0.8834 0.8211 0.839 107.01 -3.63%
2020-12-18 0.8686 0.893 0.8269 0.8707 8.84万 0.24%
2020-12-17 0.8726 0.8728 0.8658 0.8686 1367.01 -0.46%
2020-12-16 0.8398 0.8789 0.7129 0.8726 9.65万 3.91%
2020-12-15 0.8225 0.8406 0.802 0.8398 9.3709 2.1%
2020-12-14 0.7701 0.8343 0.7573 0.8225 6.83万 6.8%
2020-12-13 0.7445 0.788 0.7351 0.7701 2.04万 3.44%
2020-12-12 0.7745 0.7858 0.7129 0.7445 171.06万 -3.87%
2020-12-11 0.8385 0.8572 0.7661 0.7745 13.99万 -7.63%
2020-12-10 0.857 0.857 0.5893 0.8385 13.55万 -2.16%
2020-12-09 0.9397 0.9398 0.8521 0.857 9.31万 -8.8%
2020-12-08 0.8677 0.9409 0.8565 0.9397 3.31万 8.3%
2020-12-07 0.9035 0.921 0.8565 0.8677 5.11万 -3.96%
2020-12-06 0.8598 0.9068 0.6997 0.9035 72.32万 5.08%
2020-12-05 0.9025 0.929 0.5965 0.8598 21万 -4.73%
2020-12-04 0.8589 0.9043 0.8325 0.9025 20.59万 5.08%
2020-12-03 0.7536 0.8729 0.725 0.8589 19.02万 13.97%
2020-12-02 0.7398 0.79 0.7095 0.7536 14.45万 1.87%
2020-12-01 0.6702 0.7737 0.6596 0.7398 15.74万 10.38%
2020-11-30 0.6437 0.6731 0.6174 0.6702 11.51万 4.12%
2020-11-29 0.575 0.6441 0.5716 0.6437 7.99万 11.95%
2020-11-28 0.6119 0.6695 0.5566 0.575 17.13万 -6.03%
2020-11-27 0.6613 0.6623 0.5041 0.6119 35.91万 -7.47%
2020-11-26 0.6824 0.6993 0.6303 0.6613 13.45万 -3.09%
2020-11-25 0.6834 0.7486 0.6702 0.6824 23.39万 -0.15%
2020-11-24 0.6875 0.7417 0.6585 0.6834 39.88万 -0.6%
2020-11-23 0.7476 0.7613 0.6393 0.6875 39.88万 -8.04%
2020-11-22 0.7797 0.7857 0.7253 0.7476 35.08万 -4.12%
2020-11-21 0.7571 0.8216 0.7476 0.7794 33.06万 2.95%
2020-11-20 0.7154 0.7658 0.7066 0.7571 21.47万 5.83%
2020-11-19 0.7029 0.7923 0.6818 0.7154 47.54万 1.78%
2020-11-18 0.6725 0.7473 0.6489 0.7029 37.7万 4.52%
2020-11-17 0.6799 0.6841 0.6072 0.6725 20.12万 -1.09%
2020-11-16 0.6239 0.7061 0.6175 0.6799 32.09万 8.98%
2020-11-15 0.6457 0.6605 0.5745 0.6239 41.9万 -3.38%
2020-11-14 0.547 0.6549 0.525 0.6457 39.46万 18.04%
2020-11-13 0.3564 0.5597 0.3446 0.547 44.37万 53.48%
2020-11-12 0.34920381 0.40334432 0.34145991 0.35612404 1.03万 1.98%
2020-11-11 0.27929827 0.35496227 0.25859534 0.34607241 1.68万 23.91%
2020-11-10 0.22285444 0.28295792 0.21424842 0.28224121 721.33万 26.65%
2020-11-09 0.22193313 0.27181323 0.21459286 0.2256883 1.87万 1.69%
2020-11-08 0.20420551 0.22320947 0.17477008 0.21933058 9278.76 7.41%
2020-11-07 0.15911629 0.20583389 0.15739672 0.20458787 2.03万 28.58%
2020-11-06 0.21160988 0.21671166 0.15713994 0.15713994 1.73万 -25.74%
2020-11-05 0.22172827 0.22643285 0.20948015 0.21253474 1.45万 -4.15%
2020-11-04 0.23702399 0.2403049 0.21887209 0.21890594 14.76万 -7.64%
2020-11-03 0.24267844 0.24799241 0.23555914 0.23866084 15.28万 -1.66%
2020-11-02 0.24279914 0.25467623 0.23898573 0.24259163 15.6万 -0.09%
2020-11-01 0.24517172 0.24972295 0.24021584 0.24290555 16.65万 -0.92%
2020-10-31 0.22490307 0.24969526 0.19717537 0.24517172 16.62万 9.01%
2020-10-30 0.48391846 0.49356725 0.20928021 0.22397986 15.26万 -53.72%
2020-10-29 0.49481997 0.4952532 0.47380269 0.48333746 18.1万 -2.32%
2020-10-28 0.50074087 0.50089864 0.49501383 0.49501383 17.94万 -1.14%
2020-10-27 0.49390476 0.50221739 0.4938335 0.50079323 17.66万 1.39%
2020-10-26 0.4997884 0.50046115 0.49219677 0.49394253 17.34万 -1.17%
2020-10-25 0.4947776 0.50180648 0.4942152 0.49986412 16.66万 1.03%
2020-10-24 0.43935032 0.49481778 0.43925317 0.49477052 575.25万 12.61%
2020-10-23 0.41517927 0.45693399 0.29795346 0.43935068 575.32万 5.82%
2020-10-22 0.43140806 0.47187665 0.32734855 0.414415 459.99万 -3.94%
2020-10-21 0.39998982 0.47608296 0.30797559 0.43588996 368.54万 8.98%
2020-10-20 0.44250663 0.45551004 0.39689625 0.40280806 329.51万 -8.97%
2020-10-19 0.4525265 0.4627763 0.42040352 0.4413578 1646.59万 -2.47%
2020-10-18 0.45209851 0.46955521 0.44387999 0.45246549 1739.58万 0.08%
2020-10-17 0.4979327 0.51222327 0.44685705 0.45242921 1929.71万 -9.14%
2020-10-16 0.55402139 0.66280392 0.49859294 0.50074922 2082.31万 -9.62%
2020-10-15 0.53593472 0.65737166 0.50418587 0.5525843 2625.55万 3.11%
2020-10-14 0.50469447 0.53064049 0.4811569 0.52889104 6322.2万 4.79%
2020-10-13 0.51368831 0.516324 0.49591214 0.5043265 8837.7万 -1.82%
2020-10-12 0.53498353 0.53503673 0.49918901 0.51418844 1.2亿 -3.89%
2020-10-11 0.49656278 0.53347205 0.47819388 0.53347205 1.2亿 7.43%
2020-10-10 0.46149757 0.50000346 0.4486458 0.4990221 2.2亿 8.13%
2020-10-09 0.42679198 0.46689802 0.4151358 0.45795437 2.1亿 7.3%
2020-10-08 0.49017699 0.49791766 0.40705088 0.4298884 2.0亿 -12.3%
2020-10-07 0.53038908 0.53324393 0.46374102 0.4941845 1.7亿 -6.83%
2020-10-06 0.52580681 0.5485238 0.52085558 0.5291645 1.4亿 0.64%
2020-10-05 0.55615732 0.56790485 0.5256821 0.52590159 1.3亿 -5.44%
2020-10-04 0.51050552 0.55744837 0.51050552 0.55590111 2.0亿 8.89%
2020-10-03 0.56058224 0.58069313 0.4895943 0.51638745 3.5亿 -7.88%
2020-10-02 0.53260573 0.59051485 0.51607949 0.56228295 2.2亿 5.57%
2020-10-01 0.52927101 0.5431957 0.51211189 0.53342561 2.0亿 0.78%
2020-09-30 0.55043358 0.58506423 0.52770754 0.52770754 2.0亿 -4.13%
2020-09-29 0.5580578 0.57364914 0.54371555 0.55144479 2.0亿 -1.19%
2020-09-28 0.56161428 0.5993843 0.54044418 0.55783426 2.1亿 -0.67%
2020-09-27 0.50044627 0.57527956 0.49676179 0.56161042 2.9亿 12.22%
2020-09-26 0.49571156 0.5136216 0.47084234 0.50395298 2.0亿 1.66%
2020-09-25 0.48731083 0.50486948 0.44130212 0.49148035 2.7亿 0.86%
2020-09-24 0.50890287 0.52683418 0.46804643 0.48719256 2.4亿 -4.27%
2020-09-23 0.45421045 0.50675083 0.44612109 0.50070245 3.2亿 10.24%
2020-09-22 0.58616307 0.5951467 0.45182834 0.45790229 3.3亿 -21.88%
2020-09-21 0.62561284 0.63383023 0.5908337 0.5908337 2.2亿 -5.56%
2020-09-20 0.56885071 0.64759608 0.55960914 0.62279706 2.7亿 9.48%
2020-09-19 0.56062289 0.5925717 0.55299198 0.57132391 2.7亿 1.91%
2020-09-18 0.5813927 0.63801455 0.55301982 0.56445703 3.4亿 -2.91%
2020-09-17 0.61479243 0.63188546 0.54637548 0.57878378 2.8亿 -5.86%
2020-09-16 0.70549083 0.70739262 0.61322313 0.61322313 2.4亿 -13.08%
2020-09-15 0.67079211 0.71296443 0.64289247 0.70484245 3.2亿 5.08%
2020-09-14 0.68174164 0.77023567 0.6739812 0.6739812 3.0亿 -1.14%
2020-09-13 0.6799784 0.70432072 0.6635886 0.68317953 2.4亿 0.47%
2020-09-12 0.68979668 0.71364256 0.64448122 0.67434265 2.4亿 -2.24%
2020-09-11 0.64537654 0.71686622 0.61886425 0.69082128 2.7亿 7.04%
2020-09-10 0.56463702 0.64417583 0.52722039 0.64139681 2.1亿 13.59%
2020-09-09 0.5441859 0.58468619 0.53010973 0.56471807 1.8亿 3.77%
2020-09-08 0.51500125 0.59527324 0.50029298 0.54495016 2.3亿 5.82%
2020-09-07 0.57030027 0.57665854 0.45312289 0.5221731 2.9亿 -8.44%
2020-09-06 0.55375833 0.66468663 0.48607031 0.56605353 2.8亿 2.22%
2020-09-05 0.6011893 0.6155557 0.47797552 0.55823137 2.4亿 -7.15%
2020-09-04 0.64841344 0.70708758 0.58751172 0.60240836 2.0亿 -7.1%
2020-09-03 0.74924646 0.75960813 0.58057022 0.6548902 2.4亿 -12.59%
2020-09-02 0.76545565 0.78057391 0.72957695 0.75158334 2.2亿 -1.81%
2020-09-01 0.79983411 0.80515733 0.75679223 0.76222143 1.5亿 -4.7%
2020-08-31 0.79097146 0.81970968 0.76435554 0.80206182 1.9亿 1.4%
2020-08-30 0.83537875 0.83537875 0.77434369 0.79410077 2.2亿 -4.94%
2020-08-29 0.7596249 0.83343958 0.73204924 0.83343958 3.2亿 9.72%
2020-08-28 0.86732325 0.8978917 0.76462948 0.76854995 3.5亿 -11.39%
2020-08-27 0.69283165 0.87573419 0.66831257 0.85295223 4.8亿 23.11%
2020-08-26 0.63054887 0.77343539 0.63053051 0.69762744 3.4亿 10.64%
2020-08-25 0.56351778 0.62833631 0.55644593 0.62234626 9282.93万 10.44%
2020-08-24 0.57175302 0.58577705 0.54622169 0.5617004 8326.87万 -1.76%
2020-08-23 0.57835371 0.57835371 0.51605065 0.57809975 9508.87万 -0.04%
2020-08-22 0.59097352 0.65276049 0.54610584 0.57547509 1.2亿 -2.62%
2020-08-21 0.55809849 0.61078554 0.54492122 0.59042172 9715.48万 5.79%
2020-08-20 0.55140976 0.59747905 0.51447991 0.55872778 1.0亿 1.33%
2020-08-19 0.52891087 0.61119641 0.52863309 0.55394074 1.2亿 4.73%
2020-08-18 0.50054023 0.5684973 0.50054023 0.53011728 1.0亿 5.91%
2020-08-17 0.47046259 0.51762906 0.45913151 0.50060218 1.0亿 6.41%
2020-08-16 0.43418338 0.48572061 0.42585793 0.47156923 1.3亿 8.61%
2020-08-15 0.42109854 0.44206316 0.40914251 0.43540941 9004.39万 3.4%
2020-08-14 0.45940359 0.46601681 0.40619537 0.42000412 1.2亿 -8.58%
2020-08-13 0.37218557 0.46333821 0.36767432 0.46333821 2.0亿 24.49%
2020-08-12 0.40941256 0.42549503 0.36794553 0.375073 9701.97万 -8.39%
2020-08-11 0.39306936 0.42513742 0.37881889 0.41141801 1.1亿 4.67%
2020-08-10 0.41234933 0.42142841 0.3882716 0.39281988 1.0亿 -4.74%
2020-08-09 0.38656682 0.42040706 0.36331335 0.41007022 1.1亿 6.08%
2020-08-08 0.33105589 0.39333232 0.33049552 0.38426786 1.0亿 16.07%
2020-08-07 0.31033363 0.33731314 0.31031099 0.33134315 3368.39万 6.77%
2020-08-06 0.31628275 0.32909989 0.30869762 0.3105972 3363.06万 -1.8%
2020-08-05 0.31389646 0.32479051 0.30840245 0.31611112 3548.81万 0.71%
2020-08-04 0.33240457 0.34758808 0.30959111 0.31362343 5181.5万 -5.65%
2020-08-03 0.31484489 0.32531739 0.2807076 0.32531739 4931.35万 3.33%
2020-08-02 0.30347321 0.32467306 0.29886702 0.31498885 3997.33万 3.79%
2020-08-01 0.3413283 0.34223908 0.30329544 0.30331075 5151.48万 -11.14%
2020-07-31 0.27742855 0.34847851 0.27607827 0.34239991 9692.89万 23.42%
2020-07-30 0.25692579 0.28890378 0.25692579 0.27726344 3961.43万 7.92%
2020-07-29 0.23591528 0.27501434 0.22556071 0.25897108 5039.81万 9.77%
2020-07-28 0.27232197 0.27810109 0.22508425 0.23399654 4538.21万 -14.07%
2020-07-27 0.30695985 0.31351623 0.2640036 0.27272208 3985.38万 -11.15%
2020-07-26 0.29071471 0.32845701 0.28572206 0.30703506 4437.62万 5.61%
2020-07-25 0.29466737 0.29570911 0.27517825 0.29143249 4266.17万 -1.1%
2020-07-24 0.31335701 0.32218536 0.29120924 0.2953529 3431.39万 -5.75%
2020-07-23 0.30867803 0.32355744 0.29638616 0.31137418 3853.08万 0.87%
2020-07-22 0.30401253 0.33838071 0.29425052 0.30757858 5291.8万 1.17%
2020-07-21 0.35252615 0.37635987 0.29841197 0.30342612 6584.34万 -13.93%
2020-07-20 0.29450825 0.35599999 0.29186569 0.34939507 4761.11万 18.64%
2020-07-19 0.29366573 0.2993841 0.27879178 0.29410052 2773.81万 0.15%
2020-07-18 0.2562663 0.30972051 0.2562663 0.29321339 6268.08万 14.42%
2020-07-17 0.26253304 0.27249805 0.24015846 0.25617932 3023.97万 -2.42%
2020-07-16 0.21767637 0.26465855 0.21683269 0.26465855 2900.87万 21.58%
2020-07-15 0.23150118 0.23159854 0.20734532 0.21750356 2324.17万 -6.05%
2020-07-14 0.24141951 0.24203757 0.21861992 0.23137819 2800.98万 -4.16%
2020-07-13 0.21499254 0.25436244 0.21232989 0.24150235 3728.83万 12.33%
2020-07-12 0.18078903 0.22080071 0.18048191 0.21516056 2270.17万 19.01%
2020-07-11 0.18295882 0.18989357 0.18033945 0.18115265 1304.5万 -0.99%
2020-07-10 0.1922023 0.19965567 0.18342518 0.18362338 1572.19万 -4.46%
2020-07-09 0.19838766 0.20418677 0.18841418 0.19209191 2158.83万 -3.17%
2020-07-08 0.18202753 0.20460615 0.17251896 0.19760757 3301.31万 8.56%
2020-07-07 0.14066508 0.1837156 0.14045319 0.17977122 2525.74万 27.8%
2020-07-06 0.14710069 0.14942404 0.14029999 0.14046775 1025.67万 -4.51%
2020-07-05 0.13962655 0.14971106 0.13945006 0.14702998 1100.98万 5.3%
2020-07-04 0.14130645 0.14457848 0.13724474 0.13957538 1228.81万 -1.23%
2020-07-03 0.13385526 0.15406513 0.13369769 0.14198277 1531.83万 6.07%
2020-07-02 0.12773638 0.13503606 0.12615278 0.13441402 1044.44万 5.23%
2020-07-01 0.11959077 0.12910143 0.11958359 0.12767769 963.84万 6.76%
2020-06-30 0.12349873 0.12414499 0.11797392 0.11970151 714.58万 -3.07%
2020-06-29 0.12742878 0.12742878 0.11546383 0.12353457 835.21万 -3.06%
2020-06-28 0.1183487256 0.132511 0.11417297 0.12751955 1031.2万 7.75%
2020-06-27 0.13215147 0.13417835 0.11193109 0.11829087 954.89万 -10.49%
2020-06-26 0.136739 0.14292033 0.12909123 0.13234871 574.81万 -3.21%
2020-06-25 0.14018739 0.1506503 0.13669636 0.13678906 982.3万 -2.42%
2020-06-24 0.14323878 0.1536747 0.12979191 0.14040119 1789.95万 -1.98%
2020-06-23 0.1432263 0.1681545 0.1408588 0.1408588 2155.03万 -1.65%
2020-06-22 0.13233945 0.14573194 0.13233945 0.14318598 779.68万 8.2%
2020-06-21 0.135443572 0.147314133 0.126879223 0.13249037 1397.62万 -2.18%
2020-06-20 0.10974127 0.137112264 0.10887058 0.135718262 2456.57万 23.67%
2020-06-19 0.0990865723 0.113014725 0.0985287777 0.111440505 722.99万 12.47%
2020-06-18 0.0959532547 0.1007675195 0.0909692439 0.0992594749 478.44万 3.45%
2020-06-17 0.0818393584 0.0985046645 0.0811810816 0.0962301782 549.8万 17.58%
2020-06-16 0.0860570792 0.0869762867 0.0724743375 0.0816239956 493.72万 -5.15%
2020-06-15 0.0940311215 0.0969390778 0.0834678572 0.085430032 469.28万 -9.15%
2020-06-14 0.0981677263 0.0987100329 0.0918928344 0.0942435907 381.98万 -4%
2020-06-13 0.0864416531 0.101801915 0.0813057526 0.098076504 688.49万 13.46%
2020-06-12 0.089426088 0.1033971318 0.0843254527 0.0864729177 1006.38万 -3.3%
2020-06-11 0.0786708888 0.0897682522 0.075497247 0.0890922812 730.96万 13.25%
2020-06-10 0.064659651 0.0809911658 0.064659651 0.0789715812 512.62万 22.13%
2020-06-09 0.0623012364 0.0671905292 0.061802932 0.0647665171 88.25万 3.96%
2020-06-08 0.0606281292 0.0697071315 0.0601121009 0.0622547003 202.39万 2.68%
2020-06-07 0.0595317463 0.0607170624 0.058292725 0.0605132398 73.77万 1.65%
2020-06-06 0.0611545558 0.061495687 0.0588065833 0.0594180141 99.11万 -2.84%
2020-06-05 0.062430391 0.0635157899 0.0601956806 0.0616760192 142.14万 -1.21%
2020-06-04 0.0606107942 0.0630094522 0.0599835313 0.0625855254 85.17万 3.26%
2020-06-03 0.0673334861 0.0676626906 0.0604241906 0.0604241906 167.17万 -10.26%
2020-06-02 0.0624983119 0.0689675311 0.0605206019 0.0672908464 155.31万 7.67%
2020-06-01 0.0661539395 0.0661711623 0.0613825053 0.0623425548 162.66万 -5.76%
2020-05-31 0.0539405401 0.0710924448 0.0539405401 0.0657920437 555.91万 21.97%
2020-05-30 0.0521685436 0.0563037177 0.0495857227 0.0539177777 177.96万 3.35%
2020-05-29 0.0513339443 0.0531720678 0.0512569813 0.0524467337 79.51万 2.17%
2020-05-28 0.0542677409 0.0550718299 0.0511806041 0.0512803542 118.73万 -5.5%
2020-05-27 0.0554390493 0.0576881702 0.0540499501 0.0540499501 89.29万 -2.51%
2020-05-26 0.0574265372 0.058336289 0.0551346681 0.0555107188 85.41万 -3.34%
2020-05-25 0.058137218 0.059052573 0.0571080444 0.0575539766 61.76万 -1%
2020-05-24 0.0592839577 0.0607144894 0.0575536438 0.05822231 70.75万 -1.79%
2020-05-23 0.0569328758 0.0593204827 0.055546001 0.0593204827 77.63万 4.19%
2020-05-22 0.059818667 0.0630695684 0.057138721 0.057138721 111.86万 -4.48%
2020-05-21 0.0595896808 0.0638700309 0.0591378121 0.0592117746 171.66万 -0.63%
2020-05-20 0.0594230474 0.0597447225 0.0561952197 0.0595234933 316万 0.17%
2020-05-19 0.0643648395 0.0643648395 0.0585883982 0.0594179064 436.47万 -7.69%
2020-05-18 0.0633194848 0.0658330968 0.0617750129 0.0642569332 439.95万 1.48%
2020-05-17 0.0667181272 0.0668832951 0.0615973006 0.0632845815 462.4万 -5.15%
2020-05-16 0.0652820541 0.0687524959 0.0613280326 0.0666914464 518.96万 2.16%
2020-05-15 0.0656619537 0.0668827011 0.059113663 0.0652031617 579.34万 -0.7%
2020-05-14 0.0569291991 0.0686951131 0.05571948 0.0656043808 513.08万 15.24%
2020-05-13 0.0645289434 0.066863497 0.0554392621 0.0571594989 377.13万 -11.42%
2020-05-12 0.0579460084 0.0697842021 0.0560161131 0.0646728717 407.5万 11.61%
2020-05-11 0.0639055364 0.065800095 0.0548484627 0.058129937 87.04万 -9.04%
2020-05-10 0.0661422892 0.0699712152 0.062068659 0.0638914761 175.4万 -3.4%
2020-05-09 0.0542365994 0.0726042269 0.052869384 0.0665038078 456万 22.62%
2020-05-08 0.0456954827 0.0561971502 0.0453105131 0.0542842535 275.06万 18.8%
2020-05-07 0.0465334909 0.0475689647 0.0440784502 0.0461242548 75.76万 -0.88%
2020-05-06 0.0420577268 0.0489741726 0.0408460367 0.0465524131 239.38万 10.69%
2020-05-05 0.0410056133 0.0423790461 0.0379218655 0.0419826895 130.87万 2.38%
2020-05-04 0.0430965988 0.0436737769 0.0407165562 0.0407165562 92.55万 -5.52%
2020-05-03 0.0455668659 0.0462756225 0.0423875811 0.042974615 90.07万 -5.69%
2020-05-02 0.0451219837 0.0475667734 0.0419881425 0.0455771743 215.59万 1.01%
2020-05-01 0.0427147069 0.0472061153 0.0397129401 0.043520216 232.07万 1.89%
2020-04-30 0.0437647806 0.0456473895 0.0405461472 0.0422764403 307.76万 -3.4%
2020-04-29 0.0339278038 0.0439093749 0.0339278038 0.043907276 236.78万 29.41%
2020-04-28 0.0371581374 0.0377859532 0.0332051313 0.0340547783 100.73万 -8.35%
2020-04-27 0.0374907588 0.037995404 0.0351925334 0.0372120279 104.91万 -0.74%
2020-04-26 0.0369809582 0.0398110949 0.0341811009 0.0375394362 165.61万 1.51%
2020-04-25 0.0309774801 0.0372594254 0.030642342 0.0370166982 197.21万 19.5%
2020-04-24 0.0283858576 0.0315447252 0.0281750953 0.0308784625 92.76万 8.78%
2020-04-23 0.0262735691 0.0287065732 0.0258293643 0.0286336012 77.81万 8.98%
2020-04-22 0.0265318916 0.027642743 0.0246610532 0.0262647605 138.09万 -1.01%
2020-04-21 0.0245221711 0.0264069437 0.0245221711 0.026323836 62.64万 7.35%
2020-04-20 0.0248746409 0.0264015571 0.0245648795 0.0246259096 71.33万 -1%
2020-04-19 0.0243094652 0.025115282 0.0237982926 0.0248800395 42.24万 2.35%
2020-04-18 0.0234112902 0.0242253616 0.0231321261 0.024152172 36.75万 3.16%
2020-04-17 0.0225430646 0.0257388415 0.021566671 0.0236106274 80.39万 4.74%
2020-04-16 0.022142587 0.0225783188 0.0216855599 0.0222927929 40.2万 0.68%
2020-04-15 0.0215315473 0.0225239618 0.0214584071 0.0223410918 34.36万 3.76%
2020-04-14 0.023088064 0.0234595264 0.0214354617 0.0215910831 30.77万 -6.48%
2020-04-13 0.0226110771 0.0230965441 0.0218818069 0.0230965441 28.17万 2.15%
2020-04-12 0.0224895583 0.0236148216 0.022481152 0.0225643047 26.12万 0.33%
2020-04-11 0.0251308313 0.0267817167 0.022425236 0.0225509727 64.67万 -10.27%
2020-04-10 0.0224366563 0.0265950303 0.0222414832 0.0251623934 163.84万 12.15%
2020-04-09 0.0223217986 0.0225555241 0.0215872797 0.0223186214 27.32万 -0.01%
2020-04-08 0.0222120395 0.0226917331 0.0214177271 0.0222091631 43.58万 -0.01%
2020-04-07 0.0213068252 0.0220260044 0.0206573872 0.0219753489 26.69万 3.14%
2020-04-06 0.0215118879 0.0218230416 0.0211671431 0.0213067758 12.62万 -0.95%
2020-04-05 0.0208670918 0.0222130919 0.0206848878 0.0214190635 25.08万 2.65%
2020-04-04 0.0221440826 0.0225195125 0.0208852181 0.0209251621 35.35万 -5.5%
2020-04-03 0.0192895986 0.0226768307 0.0192070865 0.0220626559 63.11万 14.38%
2020-04-02 0.019890065 0.0202889188 0.0193734344 0.0193737624 20.05万 -2.6%
2020-04-01 0.0203146526 0.021239974 0.0197440884 0.0198576674 32.98万 -2.25%
2020-03-31 0.019892868 0.0206374296 0.0188629636 0.0204160263 35.3万 2.63%
2020-03-30 0.0200035848 0.0209668711 0.0195749019 0.0200019722 27.52万 -0.01%
2020-03-29 0.0212169275 0.0218121385 0.0198052312 0.0199897284 30.64万 -5.78%
2020-03-28 0.0220968216 0.0229988912 0.0209675369 0.0211499364 47.9万 -4.29%
2020-03-27 0.0216844776 0.0224296453 0.021563202 0.0221687501 36.35万 2.23%
2020-03-26 0.0220348086 0.023109396 0.0209425966 0.021622377 36.34万 -1.87%
2020-03-25 0.022307129 0.022307129 0.0222331797 0.0222331797 44.52万 -0.33%
2020-03-24 0.0220295922 0.0230951554 0.0209041469 0.0224220575 69.36万 1.78%
2020-03-23 0.0231592388 0.0235225273 0.0212660909 0.0218686108 64.68万 -5.57%
2020-03-22 0.0255717757 0.0265493275 0.0211378068 0.0232862374 98.66万 -8.94%
2020-03-21 0.0212797623 0.0260367907 0.0212797623 0.0256595798 93.34万 20.58%
2020-03-20 0.018939896 0.0219399268 0.0184645879 0.0212811127 85.53万 12.36%
2020-03-19 0.0176888362 0.0207643595 0.0174594824 0.0189056826 62.5万 6.88%
2020-03-18 0.016481374 0.0181733528 0.0156714023 0.0176694066 25.23万 7.21%
2020-03-17 0.0206937329 0.0215066854 0.0142620437 0.0165729464 64.22万 -19.91%
2020-03-16 0.0211181059 0.0231798052 0.0202838291 0.02068696 45.44万 -2.04%
2020-03-15 0.0199506927 0.022906306 0.0186208866 0.0207920613 44.81万 4.22%
2020-03-14 0.025724333 0.025724333 0.0153629636 0.0202633758 97.81万 -21.23%
2020-03-13 0.0404676584 0.0407268832 0.0210163667 0.0257061937 587.06万 -36.48%
2020-03-12 0.026069683 0.0435630997 0.026069683 0.0404342216 720.74万 55.1%
2020-03-11 0.027670421 0.0282339185 0.0261100243 0.0261100243 27.51万 -5.64%
2020-03-10 0.0286478056 0.0295133219 0.0269081261 0.0276994582 100.96万 -3.31%
2020-03-09 0.0307638439 0.0311605436 0.0286273988 0.0286273988 42.88万 -6.94%
2020-03-08 0.0300908164 0.0318755128 0.0300894746 0.0307356953 53.73万 2.14%
2020-03-07 0.029540409 0.0319467287 0.029540409 0.0300327291 62.58万 1.67%
2020-03-06 0.0281191641 0.0299125305 0.0280258749 0.0299125305 29.56万 6.38%
2020-03-05 0.0278003326 0.02908364 0.0277236802 0.0280743584 43.21万 0.99%
2020-03-04 0.0270827396 0.0288387328 0.0267129278 0.0278146134 56.82万 2.7%
2020-03-03 0.0265572739 0.027110608 0.0253529225 0.0271100824 41.27万 2.08%
2020-03-02 0.0269049998 0.0269169912 0.0261333248 0.0264595202 33.91万 -1.66%
2020-03-01 0.0270942464 0.0277135257 0.0261773197 0.0268713332 40.86万 -0.82%
2020-02-29 0.0267627173 0.0289016096 0.0255054354 0.0270794796 102.25万 1.18%
2020-02-28 0.0262384274 0.0276480893 0.0247385748 0.026782547 76.77万 2.07%
2020-02-27 0.0318779304 0.0326541013 0.0261924925 0.0263132914 92.49万 -17.46%
2020-02-26 0.0339987054 0.0343469504 0.0320215608 0.0321175588 66.95万 -5.53%
2020-02-25 0.0359485874 0.0361669012 0.0339789933 0.0339789933 35.06万 -5.48%
2020-02-24 0.0340110378 0.036166949 0.0334475522 0.0358565361 52.32万 5.43%
2020-02-23 0.0354910048 0.035836758 0.0334438164 0.0340085394 200.32万 -4.18%
2020-02-22 0.0346576597 0.036137281 0.03444998 0.0355706462 262.98万 2.63%
2020-02-21 0.0346641065 0.0352888518 0.0323954652 0.0345811199 85.3万 -0.24%
2020-02-20 0.0343497793 0.0358972999 0.0343497793 0.0346613434 50.92万 0.91%
2020-02-19 0.0342107238 0.0360504208 0.0331499141 0.0344844365 111.25万 0.8%
2020-02-18 0.0324574103 0.0417881834 0.0314467391 0.0341496515 586万 5.21%
2020-02-17 0.034328275 0.034328275 0.0314472672 0.0323735967 79.15万 -5.69%
2020-02-16 0.0346613856 0.0350155562 0.0336006354 0.0341336353 65.52万 -1.52%
2020-02-15 0.033582321 0.0356075731 0.0329151375 0.0348109095 96.51万 3.66%
2020-02-14 0.0332499529 0.0347752424 0.0325803559 0.033578094 219.25万 0.99%
2020-02-13 0.0327304787 0.0339221341 0.0325576461 0.0332106815 136.86万 1.47%
2020-02-12 0.0331348897 0.033342693 0.0321225344 0.0327741329 45.49万 -1.09%
2020-02-11 0.0324952523 0.0335822764 0.0321303462 0.0330678025 54.04万 1.76%
2020-02-10 0.0322139795 0.0329328789 0.0310899573 0.0324194454 76.9万 0.64%
2020-02-09 0.0350238285 0.0356292488 0.0315501229 0.032345536 100.13万 -7.65%
2020-02-08 0.0365740474 0.0378519771 0.0341648059 0.0349451513 131.47万 -4.45%
2020-02-07 0.0326416112 0.0368434956 0.0318287806 0.0362781019 125.71万 11.14%
2020-02-06 0.0306262364 0.0326416112 0.0306262364 0.0325967434 80.9万 6.43%
2020-02-05 0.0304918388 0.032508832 0.0293534604 0.0307847679 112.47万 0.96%
2020-02-04 0.0294993071 0.0326541923 0.0293047907 0.0304968107 196.18万 3.38%
2020-02-03 0.0289382258 0.0304775542 0.0274996116 0.029472211 217.7万 1.85%
2020-02-02 0.0264527373 0.0292883744 0.0255188477 0.0287981561 155.32万 8.87%
2020-02-01 0.0250035266 0.0268408496 0.0240624625 0.0265202426 113.51万 6.07%
2020-01-31 0.024984412 0.0260050539 0.024436272 0.0250080985 108.8万 0.09%
2020-01-30 0.0231846196 0.0254220051 0.0229138019 0.0250310462 101.87万 7.96%
2020-01-29 0.0235019057 0.0243119066 0.0229604444 0.0231555552 56.9万 -1.47%
2020-01-28 0.0225753568 0.0236738392 0.0223007609 0.0236504336 56.53万 4.76%
2020-01-27 0.0228612282 0.0232897765 0.0221880731 0.0225752947 51.46万 -1.25%
2020-01-26 0.0241379364 0.024718183 0.0227596667 0.0228578893 48.04万 -5.3%
2020-01-25 0.0245985098 0.024854895 0.0225382785 0.0240315336 117.75万 -2.3%
2020-01-24 0.0227607629 0.0257885369 0.0227607629 0.0246551765 259.29万 8.32%
2020-01-23 0.0234117779 0.023472119 0.022066948 0.0230250587 68.7万 -1.65%
2020-01-22 0.0238538057 0.023984441 0.0225519215 0.0234170716 146.77万 -1.83%
2020-01-21 0.0199049948 0.0253878497 0.0199049948 0.0239158273 467.2万 20.15%
2020-01-20 0.0215065262 0.0216019636 0.0192593 0.0198877664 69.07万 -7.53%
2020-01-19 0.0227449728 0.0233592543 0.0212307053 0.0212307053 106.28万 -6.66%
2020-01-18 0.0244319368 0.0246222334 0.0209218868 0.0226983027 222.95万 -7.1%
2020-01-17 0.0256421057 0.0258910581 0.0239828544 0.0243577761 139.44万 -5.01%
2020-01-16 0.028418148 0.0284609315 0.0241751682 0.0258967081 392.15万 -8.87%
2020-01-15 0.0225875925 0.0294314373 0.0218694533 0.0282741395 474.37万 25.18%
2020-01-14 0.0258239761 0.0262672137 0.0225807254 0.0226048613 251.65万 -12.47%
2020-01-13 0.0218616733 0.0269201696 0.0218426051 0.0257337716 681.48万 17.71%
2020-01-12 0.0201398402 0.0233554362 0.0193778071 0.0218447979 411.68万 8.47%
2020-01-11 0.0174247953 0.020442846 0.0164136504 0.0201419264 264.72万 15.59%
2020-01-10 0.0178423116 0.0193198315 0.0170206879 0.0174607834 255.59万 -2.14%
2020-01-09 0.0185535138 0.0211900967 0.0175134383 0.0179286168 541.91万 -3.37%
2020-01-08 0.0156232233 0.0193274387 0.015108507 0.0183915199 335.15万 17.72%
2020-01-07 0.0167505521 0.0168570658 0.0149439461 0.0155526196 161.67万 -7.15%
2020-01-06 0.0168805428 0.0177483551 0.0163420128 0.016662442 170.78万 -1.29%
2020-01-05 0.017832691 0.018037519 0.0162227339 0.0168782839 387.58万 -5.35%
2020-01-04 0.0216209072 0.0218603372 0.0172618433 0.0177673733 756.68万 -17.82%
2020-01-03 0.0198902941 0.0223258372 0.017824115 0.0216857476 1273.25万 9.03%
2020-01-02 0.0141965583 0.0200338136 0.0130918882 0.0199791633 1750.19万 40.73%
2020-01-01 0.0087038325 0.0147023942 0.0086855416 0.0141351314 359.27万 62.4%

回顶部