fct币今日最新价格 实时

$ 0.03137893 涨幅：-6.15%
更新时间：2024-07-05 06:05:06

24H最高/最低价格

H：¥0.3069 / $0.04221902
L：¥0.2503 / $0.03442548

2020年最高价格/最低价格

H：¥0.94 / $0.13 (2020-08-15)
L：¥0.09 / $0.01 (2020-03-14)

历史最高/最低价格

H：¥3.21 / $0.44136
L：¥0.0874 / $0.0120214

Firmachain交易平台推荐

欧易OKX 币安Binance
fct走势图加载中...
  • fct币历史价格表
  • fct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 0.043731 0.04793 0.040485 0.042187 56.39万 -3.53%
2020-12-29 0.042297 0.049352 0.04049 0.043731 107.16万 3.39%
2020-12-28 0.04014 0.047698 0.039327 0.042297 69.9万 5.37%
2020-12-27 0.04385 0.04459 0.039087 0.04014 15.86万 -8.46%
2020-12-26 0.040901 0.045681 0.040631 0.04385 20.49万 7.21%
2020-12-25 0.04236 0.043069 0.037852 0.040901 26.61万 -3.44%
2020-12-24 0.048851 0.050232 0.039523 0.042415 54.2万 -13.17%
2020-12-23 0.04807 0.052743 0.04721 0.048851 249.3万 1.62%
2020-12-22 0.050751 0.052336 0.046592 0.04807 336.06万 -5.28%
2020-12-21 0.051528 0.053426 0.050742 0.050751 29.5万 -1.51%
2020-12-20 0.05144 0.052765 0.050996 0.051528 24.7万 0.17%
2020-12-19 0.053956 0.055109 0.050753 0.05144 37.84万 -4.66%
2020-12-18 0.05535 0.056415 0.052935 0.053956 99.71万 -2.52%
2020-12-17 0.053885 0.060623 0.053567 0.05535 344.92万 2.72%
2020-12-16 0.055692 0.056329 0.053694 0.053885 143.97万 -3.24%
2020-12-15 0.053385 0.061166 0.052314 0.055692 290.19万 4.32%
2020-12-14 0.054064 0.055529 0.052123 0.053376 52.67万 -1.27%
2020-12-13 0.055874 0.05627 0.051938 0.054347 60.17万 -2.73%
2020-12-12 0.064207 0.065879 0.054679 0.056156 128.5万 -12.54%
2020-12-11 0.06368 0.070057 0.060819 0.064207 140.77万 0.83%
2020-12-10 0.069251 0.071442 0.053959 0.06368 355.3万 -8.04%
2020-12-09 0.074614 0.1075 0.068476 0.069251 1113.59万 -7.19%
2020-12-08 0.067415 0.078667 0.066692 0.073631 266.21万 9.22%
2020-12-07 0.061741 0.067819 0.060888 0.067415 53.36万 9.19%
2020-12-06 0.061071 0.064638 0.059979 0.06175 87.03万 1.11%
2020-12-05 0.058531 0.067031 0.058089 0.061071 354.76万 4.34%
2020-12-04 0.054922 0.061342 0.054631 0.058531 76.36万 6.57%
2020-12-03 0.05111 0.062628 0.050419 0.054922 276.93万 7.46%
2020-12-02 0.050539 0.051544 0.048357 0.051074 53.88万 1.06%
2020-12-01 0.050165 0.052591 0.048762 0.050539 57.63万 0.75%
2020-11-30 0.050292 0.052109 0.047836 0.050165 55.13万 -0.25%
2020-11-29 0.046358 0.055789 0.046358 0.050265 153.58万 8.43%
2020-11-28 0.045796 0.071057 0.045508 0.046825 468.79万 2.25%
2020-11-27 0.052221 0.057218 0.042752 0.045796 152.18万 -12.3%
2020-11-26 0.045711 0.076689 0.045541 0.053438 1637.33万 16.9%
2020-11-25 0.047675 0.048609 0.043059 0.045711 248.05万 -4.12%
2020-11-24 0.042805 0.048542 0.042013 0.047675 141.38万 11.38%
2020-11-23 0.044753 0.045347 0.041896 0.042805 19.34万 -4.35%
2020-11-22 0.046378 0.047335 0.04347 0.044753 21.68万 -3.5%
2020-11-21 0.044783 0.047863 0.044281 0.046378 24.33万 3.56%
2020-11-20 0.04627 0.046944 0.044139 0.044783 38.75万 -3.21%
2020-11-19 0.045331 0.056017 0.044806 0.04627 232.85万 2.07%
2020-11-18 0.042985 0.045541 0.041531 0.045268 260.68万 5.31%
2020-11-17 0.042674 0.043346 0.04133 0.042993 25.84万 0.75%
2020-11-16 0.043684 0.044845 0.042475 0.042674 23.66万 -2.31%
2020-11-15 0.044139 0.04446 0.042685 0.043799 22.61万 -0.77%
2020-11-14 0.046261 0.046261 0.041999 0.044139 28.06万 -4.59%
2020-11-13 0.047175 0.047285 0.041986 0.046261 35.76万 -1.94%
2020-11-12 0.0505267716 0.0512072351 0.0448198173 0.0471765012 40.8万 -6.63%
2020-11-11 0.0477747356 0.0499058982 0.0466296112 0.0499058982 81.67万 4.46%
2020-11-10 0.05039722 0.0508440883 0.0468908983 0.0477738982 121.58万 -5.21%
2020-11-09 0.0496106166 0.0512407758 0.0486066284 0.050447784 41.43万 1.69%
2020-11-08 0.0481806896 0.0521849086 0.048059664 0.0492455968 37.81万 2.21%
2020-11-07 0.0464022283 0.0489326594 0.0437688119 0.048055848 85.96万 3.56%
2020-11-06 0.0420295195 0.0476932625 0.0416753488 0.0467755291 68.89万 11.29%
2020-11-05 0.0415589418 0.0425567496 0.040533568 0.0418299977 40.5万 0.65%
2020-11-04 0.0411440416 0.0433270385 0.0393363264 0.0415139012 63.69万 0.9%
2020-11-03 0.0450600616 0.045518358 0.0392773685 0.0411574816 126.61万 -8.66%
2020-11-02 0.0466976638 0.0493902975 0.0446551585 0.0450005257 24.02万 -3.63%
2020-11-01 0.047566538 0.0485931563 0.0452888512 0.0481941585 27.61万 1.32%
2020-10-31 0.051685186 0.054400276 0.044630854 0.047417998 63.95万 -8.26%
2020-10-30 0.057188393 0.061032104 0.0491257452 0.0510513078 78.86万 -10.73%
2020-10-29 0.0611198532 0.061949582 0.0552274912 0.0572092112 71.19万 -6.4%
2020-10-28 0.058742606 0.0653085093 0.0582809128 0.0592210161 296.63万 0.81%
2020-10-27 0.063044312 0.0650776716 0.0577839333 0.0587345305 101.38万 -6.84%
2020-10-26 0.067346632 0.0675164016 0.063063592 0.063063592 52.45万 -6.36%
2020-10-25 0.07108929 0.0718289104 0.0653263324 0.067513492 69.68万 -5.03%
2020-10-24 0.068599264 0.073204316 0.0683439477 0.0709086616 146万 3.37%
2020-10-23 0.0683400224 0.0693427954 0.0664976496 0.0686096727 53.44万 0.39%
2020-10-22 0.068318502 0.070307481 0.0670003684 0.0684473869 221.24万 0.19%
2020-10-21 0.065723175 0.0712129568 0.0617013714 0.06855476 309.48万 4.31%
2020-10-20 0.066851954 0.0676570846 0.0642480551 0.0660062412 46.28万 -1.27%
2020-10-19 0.067379138 0.0685611415 0.06449758 0.066667974 48.46万 -1.06%
2020-10-18 0.0689927922 0.0702362663 0.066401492 0.06718312 49.4万 -2.62%
2020-10-17 0.0668237726 0.0724072244 0.0647446864 0.068656456 278.92万 2.74%
2020-10-16 0.0630217484 0.072848873 0.0626695234 0.067022419 185.51万 6.35%
2020-10-15 0.0596465225 0.065482536 0.0585832696 0.0632771455 151.86万 6.09%
2020-10-14 0.0622895697 0.062373617 0.0595293706 0.0596472606 54.72万 -4.24%
2020-10-13 0.0618865876 0.0627139821 0.0596134288 0.0619137908 106.56万 0.04%
2020-10-12 0.0618140441 0.06187143 0.0598773579 0.0614951928 53.09万 -0.52%
2020-10-11 0.0611553782 0.062500556 0.0597045456 0.0615896918 75.87万 0.71%
2020-10-10 0.0598231144 0.0619894888 0.059320776 0.0611591464 53.99万 2.23%
2020-10-09 0.0598646696 0.0603862304 0.0585285385 0.0599242743 60.81万 0.1%
2020-10-08 0.0649040795 0.0657523323 0.057287471 0.0598670459 160.23万 -7.76%
2020-10-07 0.0716463536 0.073874837 0.064692984 0.064692984 91.72万 -9.71%
2020-10-06 0.0730242904 0.0742990836 0.0713844509 0.0719023232 102.2万 -1.54%
2020-10-05 0.0746740528 0.0746740528 0.072166496 0.0730243448 31.34万 -2.21%
2020-10-04 0.074680041 0.0764173031 0.0733809395 0.0748414144 38.27万 0.22%
2020-10-03 0.07749269 0.07749269 0.0711487488 0.074688139 165.35万 -3.62%
2020-10-02 0.0803835535 0.0805508655 0.076385252 0.078002665 153.6万 -2.96%
2020-10-01 0.0824490249 0.0824490249 0.0788378876 0.080190082 111.96万 -2.74%
2020-09-30 0.0854241901 0.0866210989 0.0817737152 0.082533481 221.46万 -3.38%
2020-09-29 0.0847676485 0.086669275 0.0840104157 0.085256246 141.39万 0.58%
2020-09-28 0.088014525 0.0888950812 0.0831619856 0.0846835958 122.68万 -3.78%
2020-09-27 0.086172338 0.089253676 0.0851094868 0.087970466 96.16万 2.09%
2020-09-26 0.0849113904 0.0887214884 0.0834048744 0.08575061 158.05万 0.99%
2020-09-25 0.0848754912 0.0869069676 0.0802293877 0.085650212 203.35万 0.91%
2020-09-24 0.0837984588 0.0886445227 0.0832636369 0.085094954 190.56万 1.55%
2020-09-23 0.0765162214 0.0881019056 0.076007808 0.0835513954 327.64万 9.19%
2020-09-22 0.0843508058 0.087196041 0.0750844876 0.0765158626 196.1万 -9.29%
2020-09-21 0.084958237 0.0906439168 0.0815166606 0.084589317 185.41万 -0.43%
2020-09-20 0.076034286 0.093031466 0.0737925725 0.084958471 428.72万 11.74%
2020-09-19 0.074626986 0.078292017 0.0721829168 0.0760588012 159.61万 1.92%
2020-09-18 0.0742338542 0.0778834858 0.072313376 0.074508917 112.39万 0.37%
2020-09-17 0.078466318 0.0791706112 0.0709981451 0.0741356456 327.32万 -5.52%
2020-09-16 0.0822851563 0.082914704 0.0776906512 0.078525312 313.45万 -4.57%
2020-09-15 0.0822841263 0.0852052024 0.0798259128 0.0822320388 186.37万 -0.06%
2020-09-14 0.0821133668 0.0872665076 0.0809267375 0.0819344938 205.87万 -0.22%
2020-09-13 0.0785227963 0.085597089 0.0759110816 0.0819709663 211.34万 4.39%
2020-09-12 0.0745244127 0.0893784688 0.0728092695 0.0773042008 354.04万 3.73%
2020-09-11 0.0690254813 0.0786122288 0.0678261 0.0760985346 196.38万 10.25%
2020-09-10 0.0660700352 0.0699807264 0.0653663256 0.0689012672 145.72万 4.29%
2020-09-09 0.068391 0.0707026846 0.06538132 0.0663842514 154.33万 -2.93%
2020-09-08 0.0682239612 0.071528 0.065119 0.069027 165.88万 1.18%
2020-09-07 0.0704996019 0.070599896 0.065939882 0.0682160044 148.6万 -3.24%
2020-09-06 0.0698064315 0.0774974239 0.0667421485 0.0706993313 213.81万 1.28%
2020-09-05 0.0755771266 0.0774017892 0.0664547835 0.070674154 267.36万 -6.49%
2020-09-04 0.0852003414 0.0910458765 0.0736717113 0.076135379 484.13万 -10.64%
2020-09-03 0.089917 0.094275 0.0787618998 0.0842900091 518.27万 -6.26%
2020-09-02 0.090229 0.097459 0.089118 0.089857 453.7万 -0.41%
2020-09-01 0.094893 0.096072 0.0887 0.090229 469.9万 -4.92%
2020-08-31 0.088999 0.096914 0.087989 0.096072 527.07万 7.95%
2020-08-30 0.090996 0.093209 0.088663 0.08942 447.09万 -1.73%
2020-08-29 0.094024 0.096506 0.087299 0.09108 501.83万 -3.13%
2020-08-28 0.097878 0.099338 0.092264 0.093772 287.7万 -4.2%
2020-08-27 0.095753 0.099387 0.094581 0.097878 245.71万 2.22%
2020-08-26 0.099902 0.1024 0.093605 0.094552 485.98万 -5.36%
2020-08-25 0.095243 0.1031 0.094576 0.1002 476.81万 5.2%
2020-08-24 0.095993 0.1017 0.094159 0.094742 364.58万 -1.3%
2020-08-23 0.099044 0.1082 0.090572 0.096994 475.99万 -2.07%
2020-08-22 0.1017 0.1169 0.096327 0.1012 962.84万 -0.49%
2020-08-21 0.093489 0.1041 0.091164 0.1009 443.77万 7.93%
2020-08-20 0.091308 0.1049 0.090515 0.093742 610.84万 2.67%
2020-08-19 0.089941 0.096485 0.086565 0.089796 486.89万 -0.16%
2020-08-18 0.1019 0.1053 0.089941 0.089941 525.07万 -11.74%
2020-08-17 0.1066 0.112 0.099603 0.1024 588.24万 -3.94%
2020-08-16 0.1022 0.1173 0.090815 0.1085 1666.26万 6.16%
2020-08-15 0.074486 0.1295 0.069385 0.1022 3494.14万 37.21%
2020-08-14 0.067632 0.079286 0.06547 0.073882 899.2万 9.24%
2020-08-13 0.061004 0.06818 0.059989 0.067766 487.57万 11.08%
2020-08-12 0.063269 0.064006 0.059812 0.060702 225.3万 -4.06%
2020-08-11 0.060969 0.06744 0.060969 0.062315 239.54万 2.21%
2020-08-10 0.055619 0.071779 0.0548 0.061112 1150.05万 9.88%
2020-08-09 0.057584 0.05959 0.05324 0.055594 643.09万 -3.46%
2020-08-08 0.053758 0.05852 0.053092 0.057634 495.62万 7.21%
2020-08-07 0.051872 0.055082 0.050963 0.053883 221.06万 3.88%
2020-08-06 0.052383 0.054022 0.050685 0.051922 336.96万 -0.88%
2020-08-05 0.055045 0.056977 0.051967 0.052499 716.29万 -4.63%
2020-08-04 0.048639 0.055744 0.04809 0.055303 540.36万 13.7%
2020-08-03 0.052562 0.052562 0.047065 0.048755 523.57万 -7.24%
2020-08-02 0.056686 0.057741 0.047997 0.052612 667.47万 -7.19%
2020-08-01 0.044126 0.05771 0.044032 0.056804 879.02万 28.73%
2020-07-31 0.045086 0.045495 0.042986 0.044032 182.29万 -2.34%
2020-07-30 0.043365 0.045082 0.042033 0.04499 140.13万 3.75%
2020-07-29 0.044953 0.046794 0.043108 0.043365 292.66万 -3.53%
2020-07-28 0.047553 0.052108 0.045055 0.045077 494.91万 -5.21%
2020-07-27 0.045899 0.055591 0.042086 0.046783 781.41万 1.93%
2020-07-26 0.049486 0.049486 0.044741 0.045725 371.87万 -7.6%
2020-07-25 0.052368 0.05311 0.046517 0.049874 536.96万 -4.76%
2020-07-24 0.048115 0.060134 0.047825 0.052608 1248.7万 9.34%
2020-07-23 0.039661 0.050176 0.039628 0.048248 505.28万 21.65%
2020-07-22 0.036468 0.045123 0.036418 0.039628 497.02万 8.67%
2020-07-21 0.034981 0.038025 0.033866 0.036427 183.33万 4.13%
2020-07-20 0.033552 0.035758 0.033288 0.034832 52.47万 3.81%
2020-07-19 0.033454 0.034362 0.03309 0.033486 13.62万 0.1%
2020-07-18 0.033825 0.034403 0.032622 0.033355 31.59万 -1.39%
2020-07-17 0.033576 0.037385 0.032622 0.033825 126.8万 0.74%
2020-07-16 0.035687 0.036182 0.032005 0.034552 88.27万 -3.18%
2020-07-15 0.034933 0.038916 0.034279 0.035687 28.19万 2.16%
2020-07-14 0.035687 0.038916 0.034776 0.038916 41.12万 9.05%
2020-07-13 0.035 0.039951 0.03437 0.035687 76.59万 1.96%
2020-07-12 0.032615 0.035356 0.031782 0.035 125.34万 7.31%
2020-07-11 0.031999 0.033865 0.030681 0.032615 117.79万 1.93%
2020-07-10 0.031366 0.032171 0.029696 0.031999 120.76万 2.02%
2020-07-09 0.030285 0.031691 0.029594 0.031366 209.19万 3.57%
2020-07-08 0.03008 0.031013 0.029519 0.030285 266.96万 0.68%
2020-07-07 0.03093 0.031525 0.030071 0.030071 312.91万 -2.78%
2020-07-06 0.029512 0.031908 0.029123 0.03093 203.76万 4.8%
2020-07-05 0.029758 0.030764 0.029023 0.02943 192.43万 -1.1%
2020-07-04 0.031601 0.032077 0.02816 0.030139 281.78万 -4.63%
2020-07-03 0.032526 0.033228 0.031497 0.031601 320.8万 -2.84%
2020-07-02 0.03312 0.035249 0.031903 0.032385 443.01万 -2.22%
2020-07-01 0.035371 0.036277 0.03176 0.033244 435.01万 -6.01%
2020-06-30 0.036465 0.037183 0.034988 0.035305 415.6万 -3.18%
2020-06-29 0.036729 0.038041 0.034568 0.036539 359.86万 -0.52%
2020-06-28 0.038004 0.038701 0.032909 0.036985 504.58万 -2.68%
2020-06-27 0.03861 0.042121 0.037877 0.038145 475.29万 -1.2%
2020-06-26 0.045614 0.055701 0.037901 0.038338 2200.23万 -15.95%
2020-06-25 0.047075 0.048686 0.045392 0.045557 272.23万 -3.22%
2020-06-24 0.048817 0.050524 0.044051 0.047808 376.03万 -2.07%
2020-06-23 0.042902 0.060918 0.041853 0.048357 1453.77万 12.72%
2020-06-22 0.03731 0.045067 0.037236 0.043001 437.31万 15.25%
2020-06-21 0.037828 0.039007 0.036851 0.037294 186.62万 -1.41%
2020-06-20 0.036244 0.039237 0.035276 0.037853 475.49万 4.44%
2020-06-19 0.037334 0.038332 0.033873 0.036433 209.74万 -2.41%
2020-06-18 0.033374 0.039558 0.03303 0.037309 199.31万 11.79%
2020-06-17 0.030094 0.034895 0.030069 0.033227 139.19万 10.41%
2020-06-16 0.032021 0.032655 0.028534 0.03016 81.85万 -5.81%
2020-06-15 0.032944 0.033298 0.031312 0.032251 124.39万 -2.1%
2020-06-14 0.032078 0.034765 0.03201 0.03282 71.98万 2.31%
2020-06-13 0.032176 0.03324 0.027208 0.032136 171.16万 -0.12%
2020-06-12 0.035613 0.035747 0.031005 0.032391 183.88万 -9.05%
2020-06-11 0.036802 0.037675 0.034352 0.035312 288.42万 -4.05%
2020-06-10 0.038637 0.041567 0.034983 0.036686 579.45万 -5.05%
2020-06-09 0.038822 0.04339 0.035005 0.037765 580.48万 -2.72%
2020-06-08 0.032297 0.0413 0.031983 0.038227 297.89万 18.36%
2020-06-07 0.031644 0.034238 0.03031 0.032313 202.48万 2.11%
2020-06-06 0.028968 0.032503 0.028625 0.031958 144.47万 10.32%
2020-06-05 0.028285 0.029242 0.028187 0.029118 107.06万 2.95%
2020-06-04 0.028323 0.028954 0.027653 0.028309 182.37万 -0.05%
2020-06-03 0.028401 0.030567 0.027623 0.028152 181.63万 -0.88%
2020-06-02 0.029334 0.03115 0.02711 0.028401 280.98万 -3.18%
2020-06-01 0.02726 0.032684 0.026421 0.031376 408.63万 15.1%
2020-05-31 0.029595 0.02974 0.027212 0.027244 211.34万 -7.94%
2020-05-30 0.035657 0.037123 0.028195 0.029531 262.08万 -17.18%
2020-05-29 0.032786 0.043266 0.031591 0.035537 700.66万 8.39%
2020-05-28 0.027842 0.033871 0.027767 0.033871 526.61万 21.65%
2020-05-27 0.025808 0.028883 0.025048 0.028092 237.24万 8.85%
2020-05-26 0.025928 0.026769 0.02282 0.025584 429.79万 -1.33%
2020-05-25 0.026834 0.031287 0.025232 0.025936 426.72万 -3.35%
2020-05-24 0.023304 0.026882 0.022376 0.026882 436.61万 15.35%
2020-05-23 0.021843 0.02348 0.020864 0.02348 176.22万 7.49%
2020-05-22 0.023531 0.028593 0.021638 0.021657 514.58万 -7.96%
2020-05-21 0.020828 0.024736 0.019634 0.023706 583.52万 13.82%
2020-05-20 0.019318 0.02151 0.018637 0.020381 308.71万 5.5%
2020-05-19 0.019554 0.021077 0.018498 0.019334 138.79万 -1.13%
2020-05-18 0.023124 0.029306 0.018868 0.019586 431.57万 -15.3%
2020-05-17 0.018174 0.025695 0.018166 0.02285 508.81万 25.73%
2020-05-16 0.01755 0.018561 0.017367 0.018248 84.39万 3.98%
2020-05-15 0.017464 0.018306 0.016676 0.017609 147.55万 0.83%
2020-05-14 0.017488 0.018142 0.016832 0.017509 160.2万 0.12%
2020-05-13 0.017986 0.018935 0.016986 0.017488 141.52万 -2.77%
2020-05-12 0.018761 0.019273 0.017488 0.018035 189.98万 -3.87%
2020-05-11 0.019845 0.020253 0.018354 0.018761 44.42万 -5.46%
2020-05-10 0.019077 0.021451 0.018965 0.019845 144.99万 4.03%
2020-05-09 0.018403 0.019543 0.018403 0.019077 165.03万 3.66%
2020-05-08 0.018866 0.019106 0.018323 0.018362 156.42万 -2.67%
2020-05-07 0.020163 0.02165 0.018939 0.018971 64.78万 -5.91%
2020-05-06 0.018319 0.021214 0.017857 0.020114 278.67万 9.8%
2020-05-05 0.020745 0.021865 0.017666 0.018197 140.98万 -12.28%
2020-05-04 0.019667 0.0221 0.017996 0.021037 293.97万 6.97%
2020-05-03 0.020325 0.020948 0.018904 0.019667 92.05万 -3.24%
2020-05-02 0.01729 0.021959 0.01703 0.019862 366.26万 14.88%
2020-05-01 0.017469 0.018024 0.017057 0.017175 69.47万 -1.68%
2020-04-30 0.017037 0.017876 0.016965 0.017535 174.75万 2.92%
2020-04-29 0.016743 0.017247 0.016678 0.017037 71.98万 1.76%
2020-04-28 0.016903 0.017542 0.016572 0.016743 60.4万 -0.95%
2020-04-27 0.016346 0.018035 0.016168 0.016726 81.02万 2.32%
2020-04-26 0.015987 0.016556 0.015845 0.016346 98.54万 2.25%
2020-04-25 0.016382 0.016681 0.01533 0.015975 89.23万 -2.48%
2020-04-24 0.016857 0.017921 0.015942 0.016394 49.2万 -2.75%
2020-04-23 0.017114 0.019014 0.01639 0.016937 58.04万 -1.03%
2020-04-22 0.017345 0.018353 0.015854 0.017195 69.54万 -0.86%
2020-04-21 0.017386 0.017933 0.017074 0.017451 16.77万 0.37%
2020-04-20 0.017214 0.017566 0.017018 0.017386 28.57万 1%
2020-04-19 0.017128 0.017655 0.016904 0.017263 27.07万 0.79%
2020-04-18 0.017059 0.017484 0.01656 0.016965 22.9万 -0.55%
2020-04-17 0.017344 0.017547 0.016095 0.016953 27.93万 -2.25%
2020-04-16 0.017723 0.018329 0.016474 0.017588 21.46万 -0.76%
2020-04-15 0.018474 0.01861 0.017568 0.017783 18.73万 -3.74%
2020-04-14 0.019047 0.019491 0.018056 0.018474 25.82万 -3.01%
2020-04-13 0.018727 0.019491 0.018382 0.019047 29.81万 1.71%
2020-04-12 0.018563 0.019582 0.018319 0.018727 17.07万 0.88%
2020-04-11 0.019942 0.019982 0.018243 0.018415 27.9万 -7.66%
2020-04-10 0.019959 0.020581 0.018644 0.019942 33.42万 -0.09%
2020-04-09 0.019376 0.020442 0.018495 0.019918 45.67万 2.8%
2020-04-08 0.018018 0.020344 0.017769 0.02009 74.81万 11.5%
2020-04-07 0.017863 0.018306 0.01727 0.018018 10.75万 0.87%
2020-04-06 0.018056 0.018515 0.017396 0.017863 26.56万 -1.07%
2020-04-05 0.017363 0.018056 0.016946 0.018056 25.64万 3.99%
2020-04-04 0.017046 0.018779 0.017018 0.017403 8.7万 2.09%
2020-04-03 0.01727 0.017601 0.016638 0.017385 27.64万 0.67%
2020-04-02 0.017625 0.017925 0.016794 0.01727 2.91万 -2.01%
2020-04-01 0.01762 0.018232 0.017296 0.017625 23.86万 0.03%
2020-03-31 0.017999 0.01857 0.017039 0.01762 8.17万 -2.11%
2020-03-30 0.018212 0.019122 0.017458 0.017999 26.97万 -1.17%
2020-03-29 0.01873 0.019155 0.017253 0.018122 7.27万 -3.25%
2020-03-28 0.018987 0.019575 0.018489 0.01873 9.74万 -1.35%
2020-03-27 0.01886 0.019992 0.01812 0.019118 26.25万 1.37%
2020-03-26 0.019376 0.020004 0.017917 0.01886 26.1万 -2.66%
2020-03-25 0.017562 0.019168 0.017562 0.019168 118.71万 9.14%
2020-03-24 0.018406 0.019767 0.017124 0.019767 60.4万 7.39%
2020-03-23 0.018794 0.0198 0.01778 0.018533 21.16万 -1.39%
2020-03-22 0.01834 0.021036 0.01655 0.018747 82.16万 2.22%
2020-03-21 0.017492 0.021546 0.016606 0.018873 54.93万 7.9%
2020-03-20 0.014952 0.02235 0.014645 0.017635 53.67万 17.94%
2020-03-19 0.016068 0.016441 0.014499 0.014952 24.94万 -6.95%
2020-03-18 0.015933 0.016786 0.014669 0.0159 3.08万 -0.21%
2020-03-17 0.017331 0.020383 0.014956 0.015933 22.1万 -8.07%
2020-03-16 0.017668 0.019868 0.016625 0.017331 16.12万 -1.91%
2020-03-15 0.016256 0.018473 0.01476 0.017668 27.78万 8.69%
2020-03-14 0.019096 0.019276 0.011774 0.016256 31.61万 -14.87%
2020-03-13 0.028048 0.02911 0.017118 0.019096 34.39万 -31.92%
2020-03-12 0.030166 0.030706 0.027138 0.02804 31.39万 -7.05%
2020-03-11 0.029465 0.031563 0.028649 0.030149 15.42万 2.32%
2020-03-10 0.032094 0.032913 0.029465 0.029465 24.64万 -8.19%
2020-03-09 0.032428 0.035781 0.031099 0.032094 33.78万 -1.03%
2020-03-08 0.03293 0.037979 0.031016 0.032428 235.18万 -1.52%
2020-03-07 0.030885 0.033403 0.030021 0.032596 68.71万 5.54%
2020-03-06 0.03066 0.031819 0.029471 0.030643 20.93万 -0.06%
2020-03-05 0.030947 0.03283 0.028544 0.030828 73.99万 -0.38%
2020-03-04 0.027597 0.032808 0.027188 0.031844 70.58万 15.39%
2020-03-03 0.02744 0.028307 0.02638 0.027714 10.97万 1%
2020-03-02 0.027572 0.028392 0.026918 0.02744 16.23万 -0.48%
2020-03-01 0.027866 0.028972 0.027143 0.027572 20.45万 -1.06%
2020-02-29 0.030065 0.033448 0.025986 0.0279 116.56万 -7.2%
2020-02-28 0.026904 0.033045 0.023709 0.03018 116.89万 12.18%
2020-02-27 0.030642 0.034331 0.026226 0.026699 161.97万 -12.87%
2020-02-26 0.033603 0.033603 0.029458 0.030765 48.52万 -8.45%
2020-02-25 0.037706 0.037772 0.032616 0.033611 136.24万 -10.86%
2020-02-24 0.037764 0.0383 0.036174 0.037706 88.12万 -0.15%
2020-02-23 0.039076 0.039413 0.036948 0.038192 15.56万 -2.26%
2020-02-22 0.040277 0.040277 0.038198 0.039125 81.97万 -2.86%
2020-02-21 0.041575 0.042416 0.037216 0.040277 146.94万 -3.12%
2020-02-20 0.040748 0.044308 0.040013 0.041667 68.72万 2.26%
2020-02-19 0.040272 0.041766 0.038594 0.04094 93万 1.66%
2020-02-18 0.043522 0.044052 0.037677 0.040356 93.54万 -7.27%
2020-02-17 0.046835 0.048189 0.040065 0.044127 145.38万 -5.78%
2020-02-16 0.052248 0.05718 0.04628 0.04628 413.03万 -11.42%
2020-02-15 0.048946 0.056768 0.044834 0.052601 247.59万 7.47%
2020-02-14 0.071916 0.071916 0.044752 0.049207 443.58万 -31.58%
2020-02-13 0.051783 0.072565 0.043481 0.072565 925.63万 40.13%
2020-02-12 0.035246 0.049686 0.034406 0.049686 449.14万 40.97%
2020-02-11 0.037697 0.03803 0.034426 0.035246 134.81万 -6.5%
2020-02-10 0.038097 0.038773 0.03718 0.037613 103.05万 -1.27%
2020-02-09 0.039901 0.039976 0.036362 0.037322 113.34万 -6.46%
2020-02-08 0.035448 0.040851 0.033476 0.039742 194.4万 12.11%
2020-02-07 0.03276 0.0378 0.03234 0.035927 147.59万 9.67%
2020-02-06 0.030003 0.039574 0.029826 0.03276 362.72万 9.19%
2020-02-05 0.030561 0.031146 0.029309 0.030064 149.69万 -1.63%
2020-02-04 0.029994 0.031192 0.028538 0.030758 135.34万 2.55%
2020-02-03 0.029794 0.031117 0.029178 0.029994 78.92万 0.67%
2020-02-02 0.028635 0.0312 0.027963 0.029827 93.47万 4.16%
2020-02-01 0.028014 0.031108 0.025921 0.028627 339.4万 2.19%
2020-01-31 0.025459 0.028524 0.025298 0.027555 102.36万 8.23%
2020-01-30 0.025067 0.026664 0.024346 0.025374 100.96万 1.22%
2020-01-29 0.026161 0.02775 0.024547 0.025067 221.77万 -4.18%
2020-01-28 0.02516 0.026702 0.024514 0.026702 52.48万 6.13%
2020-01-27 0.024735 0.026631 0.024225 0.02516 106.38万 1.72%
2020-01-26 0.025275 0.025539 0.02397 0.024735 77.42万 -2.14%
2020-01-25 0.023743 0.025445 0.023232 0.024858 107.29万 4.7%
2020-01-24 0.024843 0.028083 0.023385 0.023385 307.51万 -5.87%
2020-01-23 0.026625 0.026923 0.024168 0.024621 25.87万 -7.53%
2020-01-22 0.027499 0.027628 0.025577 0.026412 156.21万 -3.95%
2020-01-21 0.025736 0.027991 0.025736 0.027499 272.46万 6.85%
2020-01-20 0.028187 0.029001 0.025736 0.025736 120.05万 -8.7%
2020-01-19 0.028967 0.029069 0.026173 0.028187 96.65万 -2.69%
2020-01-18 0.025881 0.036628 0.024253 0.028992 474.79万 12.02%
2020-01-17 0.025366 0.026406 0.023996 0.025881 272.09万 2.03%
2020-01-16 0.030281 0.030281 0.024082 0.025426 150.79万 -16.03%
2020-01-15 0.030444 0.031857 0.027572 0.030281 245.3万 -0.54%
2020-01-14 0.031628 0.031869 0.030444 0.030444 63.64万 -3.74%
2020-01-13 0.032109 0.034351 0.031139 0.031628 107.46万 -1.5%
2020-01-12 0.032032 0.034423 0.031139 0.032109 106.99万 0.24%
2020-01-11 0.030622 0.0339 0.030364 0.032032 162.83万 4.6%
2020-01-10 0.031715 0.033462 0.029343 0.030658 165.66万 -3.33%
2020-01-09 0.031831 0.032776 0.030848 0.031677 209.96万 -0.48%
2020-01-08 0.031649 0.031905 0.030785 0.031686 217.95万 0.12%
2020-01-07 0.032832 0.033258 0.030483 0.031266 112.11万 -4.77%
2020-01-06 0.031237 0.033472 0.030734 0.032687 139.34万 4.64%
2020-01-05 0.03065 0.032192 0.03018 0.031988 178.65万 4.37%
2020-01-04 0.034145 0.034446 0.029736 0.03065 217.5万 -10.24%
2020-01-03 0.03342 0.036533 0.030245 0.035047 120.74万 4.87%
2020-01-02 0.03454 0.035514 0.029963 0.033351 257.96万 -3.44%
2020-01-01 0.035251 0.039027 0.032298 0.034799 18.88万 -1.28%

回顶部