fkx币今日最新价格 实时

$ 0.00026275 涨幅：
更新时间：2024-09-29 19:20:11

24H最高/最低价格

H：¥0.1284 / $0.01828936
L：¥0.122 / $0.01737554

2019年最高价格/最低价格

H：¥0.05 / $0.01 (2019-08-09)
L：¥0 / $0 (2019-07-19)

历史最高/最低价格

H：¥2.09 / $0.298282
L：¥0.0034 / $0.00047809

FortKnoxster交易平台推荐

欧易OKX 币安Binance
fkx走势图加载中...
  • fkx币历史价格表
  • fkx币概况
2018年 2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2019-12-30 0.001078 0.00118653125 0.00106 0.001176739169 1.25万 9.16%
2019-12-29 0.001065 0.001089 0.00105 0.001077 6991.45 1.13%
2019-12-28 0.001096 0.001134 0.001057 0.001064 9201.44 -2.92%
2019-12-27 0.001121 0.001148 0.001084 0.001097 4796.52 -2.14%
2019-12-26 0.001101 0.001135 0.001087 0.001116 1.3万 1.36%
2019-12-25 0.001154 0.001185 0.001101 0.001102 5485.26 -4.51%
2019-12-24 0.00115 0.001202 0.0011 0.001157 3万 0.61%
2019-12-23 0.0012477796 0.001265 0.001112 0.001152 2.79万 -7.68%
2019-12-22 0.001255 0.0012677473 0.001218816 0.0012477834 1.74万 -0.58%
2019-12-21 0.001262 0.001286 0.001155 0.001256 1.1万 -0.48%
2019-12-20 0.001219 0.001281 0.0012 0.001266 8188.87 3.86%
2019-12-19 0.001282 0.001286 0.001177 0.001216 5212.01 -5.15%
2019-12-18 0.001451 0.001458 0.001281 0.001281 144.64 -11.72%
2019-12-17 0.001475 0.001486 0.00145 0.00145 388.6 -1.69%
2019-12-16 0.001465 0.001481 0.001455 0.001475 28.1293 0.68%
2019-12-15 0.001501 0.001507 0.001463 0.001467 79.0305 -2.27%
2019-12-14 0.001492 0.001518 0.001475 0.001501 513.59 0.6%
2019-12-13 0.001378 0.001507 0.001363 0.001493 1742.81 8.35%
2019-12-12 0.0012694424 0.00137 0.0012358898 0.00137 721.89 7.92%
2019-12-11 0.001307 0.001314 0.001265542 0.001265542 214.3389 -3.17%
2019-12-10 0.001324 0.001341 0.001307 0.001309 1.89万 -1.13%
2019-12-09 0.001336 0.001346 0.001295 0.001328 2.6万 -0.6%
2019-12-08 0.001318 0.001349 0.001305 0.001336 2.75万 1.37%
2019-12-07 0.001293 0.001326 0.001273 0.001315 2.25万 1.7%
2019-12-06 0.0013398068 0.0013408068 0.001270879 0.001293 1.9万 -3.49%
2019-12-05 0.00135 0.001363769 0.001287 0.0013378068 1.95万 -0.9%
2019-12-04 0.001412 0.001413 0.00134 0.001354 1.81万 -4.11%
2019-12-03 0.001455 0.001463 0.001398 0.001407 1.93万 -3.3%
2019-12-02 0.001441 0.001603 0.001433 0.001456 2.18万 1.04%
2019-12-01 0.001303 0.001624 0.001283 0.001444 1.96万 10.82%
2019-11-30 0.001221 0.001358 0.00118 0.001304 1.81万 6.8%
2019-11-29 0.001247 0.001285 0.001191 0.001229 1.8万 -1.44%
2019-11-28 0.001284 0.001293 0.001182 0.001249 1.86万 -2.73%
2019-11-27 0.00133 0.001463 0.001262 0.001282 2.04万 -3.61%
2019-11-26 0.001119 0.001324 0.001046 0.001324 1.47万 18.32%
2019-11-25 0.001178 0.001202 0.001117 0.001119 1.67万 -5.01%
2019-11-24 0.001182 0.001205 0.001147 0.001182 1.76万 --
2019-11-23 0.001284 0.001311 0.001121 0.001175 1.81万 -8.49%
2019-11-22 0.00134 0.001454 0.00127 0.001285 2.89万 -4.1%
2019-11-21 0.001357 0.001359 0.001324 0.001336 5.19万 -1.55%
2019-11-20 0.0014109168 0.0014149168 0.001341 0.001352 2.41万 -4.18%
2019-11-19 0.00144 0.001452 0.0014059296 0.0014099184 3.4万 -2.09%
2019-11-18 0.001451 0.001464 0.001358 0.00144 3.63万 -0.76%
2019-11-17 0.001336 0.00147 0.001313 0.001451 4.06万 8.61%
2019-11-16 0.001299 0.001626 0.001299 0.00134 4.56万 3.16%
2019-11-15 0.0012978677 0.0013458369 0.0012818932 0.001325 4.88万 2.09%
2019-11-14 0.001294 0.001419 0.001264 0.0013008656 4.18万 0.53%
2019-11-13 0.001336 0.00138 0.001241 0.001295 4.95万 -3.07%
2019-11-12 0.001328 0.001401 0.001253 0.001348 4.29万 1.51%
2019-11-11 0.001282 0.001361 0.00122 0.001347 4.14万 5.07%
2019-11-10 0.001321 0.001325 0.001259 0.00128 4.38万 -3.1%
2019-11-09 0.001426 0.001468 0.001309 0.001316 5.66万 -7.71%
2019-11-08 0.001548 0.00156 0.001418 0.001421 6.25万 -8.2%
2019-11-07 0.00158 0.001629 0.001514 0.001562 6.65万 -1.14%
2019-11-06 0.001444 0.001757 0.001416 0.001585 7.01万 9.76%
2019-11-05 0.001401 0.001458 0.001378 0.001447 3.65万 3.28%
2019-11-04 0.001449 0.001477 0.001362 0.00139 4.15万 -4.07%
2019-11-03 0.001297 0.001498 0.001282 0.001457 6.14万 12.34%
2019-11-02 0.001433 0.001467 0.001287 0.001304 4.62万 -9%
2019-11-01 0.001501 0.001542 0.001388 0.001434 5.7万 -4.46%
2019-10-31 0.001525 0.001626 0.00147 0.001499 4.94万 -1.7%
2019-10-30 0.001563 0.001563 0.00134 0.001507 5.94万 -3.58%
2019-10-29 0.001841 0.001868 0.001501 0.001581 5.32万 -14.12%
2019-10-28 0.00226 0.002272 0.001587 0.001805 6.83万 -20.13%
2019-10-27 0.002337 0.002535 0.002087 0.002262 8.74万 -3.21%
2019-10-26 0.002096 0.002312 0.002005 0.002312 8.79万 10.31%
2019-10-25 0.002176 0.002202 0.00206 0.002096 8.27万 -3.68%
2019-10-24 0.002678 0.002683 0.002129 0.002192 7.08万 -18.15%
2019-10-23 0.002602 0.002754 0.002602 0.00266 7.6万 2.23%
2019-10-22 0.002696 0.00271 0.002593 0.002604 9.93万 -3.41%
2019-10-21 0.002779 0.002803 0.002668 0.002699 9.41万 -2.88%
2019-10-20 0.002589 0.002815 0.002589 0.002762 8.22万 6.68%
2019-10-19 0.002767 0.002911 0.00259 0.002599 7.48万 -6.07%
2019-10-18 0.002783 0.0028 0.002638 0.002766 11.65万 -0.61%
2019-10-17 0.0029589759 0.002980606 0.002767 0.002767 20.84万 -6.49%
2019-10-16 0.0029035246 0.0029791865 0.0028878833 0.0029597679 21.06万 1.94%
2019-10-15 0.0030694637 0.0031050376 0.0029014447 0.002909036 19.07万 -5.23%
2019-10-14 0.0029990084 0.0030900204 0.0028509292 0.0030699704 18.69万 2.37%
2019-10-13 0.0031290652 0.003147366 0.0029820708 0.0029924964 20.64万 -4.36%
2019-10-12 0.0031064649 0.0031980696 0.0030307596 0.0031373073 18.45万 0.99%
2019-10-11 0.003149104 0.0034225153 0.0030510854 0.00311556 23.35万 -1.07%
2019-10-10 0.002705066 0.0031697792 0.002619466 0.003147107 20.48万 16.34%
2019-10-09 0.0026867243 0.0029711512 0.0026844424 0.0026960924 22.03万 0.35%
2019-10-08 0.002657 0.0030074492 0.0025359184 0.002700234 20.68万 1.63%
2019-10-07 0.002814829 0.0028454938 0.0026028009 0.002663 20.65万 -5.39%
2019-10-06 0.0027249776 0.002837827 0.0026722226 0.002831 18.27万 3.89%
2019-10-05 0.0031281216 0.0031448332 0.002721868 0.002722203 17.99万 -12.98%
2019-10-04 0.0031723719 0.0033005154 0.0030704882 0.0030935432 19.84万 -2.48%
2019-10-03 0.003349216 0.0033817984 0.0030796332 0.003170302 26.98万 -5.34%
2019-10-02 0.0033811876 0.0034535847 0.003222473 0.0033471056 30万 -1.01%
2019-10-01 0.0030955832 0.0033797263 0.0030845603 0.0033797263 30.94万 9.18%
2019-09-30 0.0030862432 0.0032057353 0.003085523 0.0031040854 29.28万 0.58%
2019-09-29 0.0031154909 0.0032189484 0.0030484882 0.003095147 27.85万 -0.65%
2019-09-28 0.0032210212 0.0032561632 0.0030798372 0.0031294412 29.05万 -2.84%
2019-09-27 0.0034227925 0.0034563285 0.003200982 0.0032010216 28.66万 -6.48%
2019-09-26 0.0039599825 0.0039746384 0.0032407625 0.0034324788 28.6万 -13.32%
2019-09-25 0.0042052165 0.0042391258 0.0038930567 0.0039485896 33.72万 -6.1%
2019-09-24 0.0045889088 0.0045889088 0.0041807888 0.004193805 33.67万 -8.61%
2019-09-23 0.0046394032 0.0047736386 0.0044631545 0.0045863518 32.54万 -1.14%
2019-09-22 0.0043326 0.0049676309 0.0042647088 0.004642 41.24万 7.14%
2019-09-21 0.005090563 0.0054921018 0.0041993384 0.004344376 32.83万 -14.66%
2019-09-20 0.0040053856 0.0058199958 0.0040053856 0.005282264 428.8万 31.88%
2019-09-19 0.004127162 0.0042401456 0.0040053856 0.0040053856 382.76万 -2.95%
2019-09-18 0.003876752 0.0042940402 0.0038154061 0.0042647344 567.44万 10.01%
2019-09-17 0.0041875811 0.004701045 0.0036858525 0.0039405575 698.95万 -5.9%
2019-09-16 0.0039889895 0.0045335038 0.0039583708 0.0042245269 629.09万 5.9%
2019-09-15 0.004541427 0.0046036819 0.0039392108 0.0039587597 696.62万 -12.83%
2019-09-14 0.004453 0.0062456256 0.0041351166 0.0045597212 967.97万 2.4%
2019-09-13 0.0040650825 0.004539938 0.0038362368 0.0044540664 674.6万 9.57%
2019-09-12 0.0042569758 0.004281391 0.0037918372 0.0040952375 102.06万 -3.8%
2019-09-11 0.0043704104 0.00470564 0.00418747 0.0042529784 147.22万 -2.69%
2019-09-10 0.0044892084 0.0046176305 0.0043914065 0.0044975837 217.84万 0.19%
2019-09-09 0.0043609792 0.0051787664 0.0043305704 0.0045003724 208.84万 3.2%
2019-09-08 0.0044141494 0.0044167945 0.004111412 0.0043710114 206.85万 -0.98%
2019-09-07 0.0045854715 0.0046024769 0.0040966365 0.0044152492 206.15万 -3.71%
2019-09-06 0.004329488 0.005392514 0.003902488 0.0045959874 211.77万 6.16%
2019-09-05 0.004520535 0.0046219922 0.0043055016 0.0043154865 203.22万 -4.54%
2019-09-04 0.0045051932 0.0048455405 0.0038686475 0.0045355378 207.2万 0.67%
2019-09-03 0.00370693 0.004947554 0.0036964658 0.004513892 219.87万 21.77%
2019-09-02 0.003678348 0.0037289388 0.003601 0.0037219232 171.53万 1.18%
2019-09-01 0.003635961 0.0037512496 0.0034683288 0.003682292 53.48万 1.27%
2019-08-31 0.003769956 0.0038623977 0.0034768335 0.003575737 72.84万 -5.15%
2019-08-30 0.0036204764 0.0038025 0.0034394847 0.003769956 167.82万 4.13%
2019-08-29 0.0040915572 0.004215 0.003530416 0.0036204764 154.06万 -11.51%
2019-08-28 0.0036961904 0.0043516674 0.0036179604 0.0040915572 182.85万 10.7%
2019-08-27 0.0037610264 0.0038965716 0.0036961456 0.0036961904 161.87万 -1.72%
2019-08-26 0.0038829951 0.0040179652 0.0036941125 0.0037610264 159.58万 -3.14%
2019-08-25 0.004195162 0.0043553285 0.0038489232 0.0038829951 171.86万 -7.44%
2019-08-24 0.003976 0.004318808 0.003834895 0.004195162 179.57万 5.51%
2019-08-23 0.0035017431 0.0043283438 0.0035017431 0.003976 157.56万 13.54%
2019-08-22 0.0038140222 0.003873851 0.0033813108 0.0035017431 146.74万 -8.19%
2019-08-21 0.0045772935 0.0045772935 0.0038140222 0.0038140222 162.9万 -16.68%
2019-08-20 0.0042207936 0.0045843935 0.0041542477 0.0045772935 199.87万 8.45%
2019-08-19 0.0040156488 0.004277824 0.00390441 0.0042207936 153.27万 5.11%
2019-08-18 0.005118961 0.0051498763 0.0035845752 0.0040156488 140.74万 -21.55%
2019-08-17 0.0049506486 0.0053047798 0.0045470563 0.005118961 132.53万 3.4%
2019-08-16 0.0040169624 0.00546183 0.003881562 0.0049506486 148.48万 23.24%
2019-08-15 0.004582322 0.0048362598 0.0039153062 0.0040169624 125.83万 -12.34%
2019-08-14 0.0045253714 0.0052002561 0.0039433636 0.004582322 137.87万 1.26%
2019-08-13 0.0043805496 0.0046725874 0.003550444 0.0045253714 48.4万 3.31%
2019-08-12 0.0046128553 0.0046884853 0.0032079896 0.0043805496 8199.32 -5.04%
2019-08-11 0.0057584248 0.0060201643 0.0044862484 0.0046128553 7522.31 -19.89%
2019-08-10 0.0059435703 0.0062808305 0.0051972992 0.0057584248 6776.3 -3.12%
2019-08-09 0.0043 0.0074752 0.004258 0.0059435703 3.68万 38.22%
2019-08-08 0 0.004377 0.004235 0.0043 819.87 --
2019-08-06 0 0.003513 0.003391 0.003477 25.008 --
2019-08-02 0.005289 0.00539 0.005185 0.005388 86.0272 1.87%
2019-08-01 0 0.005289 0.003774 0.005289 645.8 --
2019-07-27 0.002604 0.002618 0.002559 0.002614 217.77 0.38%
2019-07-26 0.001745 0.003076 0.001745 0.002604 773.28 49.23%
2019-07-25 0.001809 0.001809 0.001716 0.001745 91.5292 -3.54%
2019-07-24 0.003268 0.003268 0.001759 0.001809 404.49 -44.65%
2019-07-23 0.001816 0.003277 0.001742 0.003268 422.64 79.96%
2019-07-22 0.001854 0.001854 0.001764 0.001816 69.9443 -2.05%
2019-07-21 0 0.001862 0.00179 0.001854 80.2267 --
2019-07-19 0.003545 0.003517 0 0 369.6 -100%
2019-07-18 0 0.003636 0.003256 0.003545 565.12 --
2019-07-17 0 0.003402 0.003314 0.003322 529.61 --
2019-07-09 0.002374 0.002565 0.002505 0.002565 30.3854 8.05%
2019-07-08 0.002367 0.002376 0 0 29.212 -100%
2019-07-07 0.0023638286 0.0026067289 0.0023530486 0.0025905646 0 9.59%
2019-07-06 0.0023753094 0.0024337522 0.0023565957 0.0023637024 29.0913 -0.49%
2019-07-05 0.0023436821 0.0028636871 0.0023293384 0.0023767691 514.2698 1.41%
2019-07-04 0.0027254789 0.0027331762 0.0023305516 0.0023431928 15.9072 -14.03%
2019-07-03 0.002815566 0.0029097342 0.0026204748 0.0027251657 824.0979 -3.21%
2019-07-02 0.002947967 0.002947967 0.00276505 0.0028152852 122.0595 -4.5%
2019-07-01 0.002947967 0.002947967 0.002947967 0.002947967 0 --
2019-06-30 0.0030926431 0.0031180808 0.002934103 0.002947967 0 -4.68%
2019-06-29 0.0028910965 0.0031106063 0.0028910965 0.0030981108 36.7007 7.16%
2019-06-28 0.0028419971 0.00289549 0.0028368576 0.0028910965 0 1.73%
2019-06-27 0.0032526051 0.0033172649 0.0026912497 0.0028390778 301.0021 -12.71%
2019-06-26 0.0030359901 0.0034907933 0.0030133961 0.0032526051 330.6826 7.13%
2019-06-25 0.0030102795 0.0030359901 0.0029607531 0.0030359901 0 0.85%
2019-06-24 0.0030105346 0.0030147903 0.0029673519 0.0030098795 0 -0.02%
2019-06-23 0.0030316299 0.0030995706 0.0029849035 0.0030105346 0 -0.7%
2019-06-22 0.0028904222 0.003089146 0.0028892258 0.003032904 215.6803 4.93%
2019-06-21 0.002629899 0.0028939722 0.002629899 0.0028900655 144.3996 9.89%
2019-06-20 0.002629899 0.002629899 0.002629899 0.002629899 0 --
2019-06-19 0.002629899 0.002629899 0.002629899 0.002629899 0 --
2019-06-18 0.0026831614 0.0026834463 0.0026245146 0.002629899 0 -1.99%
2019-06-17 0.0027572724 0.0027572724 0.0026350978 0.0026841808 58.578 -2.65%
2019-06-16 0.0027189572 0.0028034005 0.0026873207 0.0027572724 0 1.41%
2019-06-15 0.0026701516 0.002762617 0.002644207 0.0027189572 2.6895 1.83%
2019-06-14 0.0026810266 0.002696776 0.0026553711 0.0026797004 26.5438 -0.05%
2019-06-13 0.0027285971 0.0027376073 0.0026633125 0.0026810266 0 -1.74%
2019-06-12 0.0025117631 0.0027285859 0.0024993217 0.0027285859 3.355 8.63%
2019-06-11 0.0026635076 0.0026635076 0.0024917767 0.0025120208 461.7447 -5.69%
2019-06-10 0.0022159312 0.0026635076 0.0021805222 0.0026635076 0 20.2%
2019-06-09 0.0025387977 0.0025387977 0.0021869156 0.0022157493 16.1545 -12.72%
2019-06-08 0.0025387977 0.0025387977 0.0025387977 0.0025387977 0 --
2019-06-07 0.0025397991 0.002549913 0.002509383 0.0025387977 0 -0.04%
2019-06-06 0.0028738479 0.0044012546 0.0022753847 0.0025407679 2157.171 -11.59%
2019-06-05 0.0023851571 0.0028842899 0.0022036264 0.0028738611 817.8397 20.49%
2019-06-04 0.0023851571 0.0023851571 0.0023851571 0.0023851571 0 --
2019-06-03 0.002492024 0.0025025637 0.0023848174 0.0023851571 0 -4.29%
2019-06-02 0.0026688864 0.0026688864 0.0024057787 0.002492024 699.0248 -6.63%
2019-06-01 0.002640986 0.0026930609 0.0026319224 0.0026688864 0 1.06%
2019-05-31 0.0026339169 0.0026509806 0.0024588869 0.002645291 133.1016 0.43%
2019-05-30 0.0026339169 0.0026339169 0.0026339169 0.0026339169 0 --
2019-05-29 0.0026339169 0.0026339169 0.0026339169 0.0026339169 0 --
2019-05-28 0.0026593205 0.0026632584 0.0026236819 0.0026339169 0 -0.96%
2019-05-27 0.0024911829 0.0026986393 0.0024911829 0.0026612805 13.1204 6.83%
2019-05-26 0.0024911829 0.0024911829 0.0024911829 0.0024911829 0 --
2019-05-25 0.0024911829 0.0024911829 0.0024911829 0.0024911829 0 --
2019-05-24 0.0024417829 0.0025174951 0.0024114939 0.0024911829 0 2.02%
2019-05-23 0.0023971012 0.0024617587 0.0022897924 0.0024339668 36.6815 1.54%
2019-05-22 0.002328705 0.0025141899 0.0022972067 0.0023971012 19.141 2.94%
2019-05-21 0.002085444 0.0025362055 0.0020556335 0.002328705 69.1992 11.66%
2019-05-20 0.0028584269 0.0028612883 0.0019843763 0.0020851088 341.6651 -27.05%
2019-05-19 0.0019484327 0.0028850999 0.0019421774 0.0028584269 77.7351 46.7%
2019-05-18 0.0029349802 0.0029349802 0.0019471133 0.001951241 102.1514 -33.52%
2019-05-17 0.0031321016 0.0031681494 0.0026714611 0.0029349802 0 -6.29%
2019-05-16 0.0024367765 0.0031961115 0.0024367765 0.0031328448 1164.8833 28.57%
2019-05-15 0.002212717 0.0024894284 0.0022087417 0.0024367765 0 10.13%
2019-05-14 0.0034856893 0.0037428864 0.0020966831 0.0022122057 0.1112 -36.53%
2019-05-13 0.0020911703 0.0036417802 0.0020911703 0.0034838066 29.9622 66.6%
2019-05-12 0.0020911703 0.0020911703 0.0020911703 0.0020911703 0 --
2019-05-11 0.0018920893 0.0021050234 0.0018889462 0.0020911703 0 10.52%
2019-05-10 0.0018135875 0.001932493 0.001794332 0.0018919258 829.2718 4.32%
2019-05-09 0.001848341 0.0018711126 0.0017561543 0.0017758936 347.1861 -3.92%
2019-05-08 0.0019406573 0.0019799544 0.0019029392 0.0019358126 220.9575 -0.25%
2019-05-07 0.0024178944 0.0025013951 0.0017612343 0.0019445483 1.23万 -19.58%
2019-05-06 0.0027949805 0.0027949805 0.002415644 0.0024163541 2303.1102 -13.55%
2019-05-05 0.002769586 0.0027990386 0.0027454995 0.0027949805 0 0.92%
2019-05-04 0.0029161715 0.002968749 0.0027120589 0.0027690351 237.5915 -5.05%
2019-05-03 0.0028602261 0.0039852169 0.0028470959 0.0029085992 1233.1836 1.69%
2019-05-02 0.0028570014 0.0028660987 0.0028501099 0.0028602261 0 0.11%
2019-05-01 0.0026822491 0.0028885682 0.0026822491 0.0028595636 254.7592 6.61%
2019-04-30 0.0026822491 0.0026822491 0.0026822491 0.0026822491 0 --
2019-04-29 0.0026822491 0.0026822491 0.0026822491 0.0026822491 0 --
2019-04-28 0.0026822491 0.0026822491 0.0026822491 0.0026822491 0 --
2019-04-27 0.0028236295 0.0028458864 0.0026822491 0.0026822491 0 -5.01%
2019-04-26 0.0028029805 0.0028674534 0.0027602314 0.0028230267 56.1034 0.72%
2019-04-25 0.0028251191 0.0030265395 0.0027922329 0.0028013093 112.0813 -0.84%
2019-04-24 0.0031700776 0.0031767298 0.0028251191 0.0028251191 0 -10.88%
2019-04-23 0.0034577614 0.0035864532 0.0030077309 0.0031711329 49.4292 -8.29%
2019-04-22 0.0038006464 0.0038085719 0.0034145096 0.0034615841 1337.1194 -8.92%
2019-04-21 0.0037521805 0.0039241803 0.0035535732 0.003794973 418.1927 1.14%
2019-04-20 0.0034550948 0.0037526557 0.0034524036 0.0037522982 97.6992 8.6%
2019-04-19 0.0038058768 0.0038176563 0.0033108356 0.0034558868 319.2983 -9.2%
2019-04-18 0.0036525467 0.0038314655 0.0036525467 0.0038048821 87.0678 4.17%
2019-04-17 0.0036888125 0.0037241684 0.0036499135 0.0036525467 0 -0.98%
2019-04-16 0.0026650138 0.0037028292 0.0026534758 0.0036881821 100.0455 38.39%
2019-04-15 0.0041795673 0.0042030827 0.0026311252 0.0026649591 29.353 -36.24%
2019-04-14 0.0035023751 0.0041977551 0.003468496 0.0041795673 12.5387 19.34%
2019-04-13 0.0037006672 0.0037006672 0.0034256288 0.0035023751 355.4643 -5.36%
2019-04-12 0.0037006672 0.0037006672 0.0037006672 0.0037006672 0 --
2019-04-11 0.0037006672 0.0037006672 0.0037006672 0.0037006672 0 --
2019-04-10 0.0036076313 0.0037864737 0.0035365046 0.0037006672 0 2.58%
2019-04-09 0.0036030275 0.0036364204 0.0035875353 0.0036068905 0.1799 0.11%
2019-04-08 0.0036030275 0.0036030275 0.0036030275 0.0036030275 0 --
2019-04-07 0.0030205711 0.0036364087 0.0030013298 0.0036030275 0 19.28%
2019-04-06 0.003537482 0.003537482 0.0030087284 0.0030205333 27.727 -14.61%
2019-04-05 0.0033862435 0.003551208 0.0033862435 0.003536773 258.0785 4.45%
2019-04-04 0.0033620548 0.0034329643 0.0033388616 0.0033862435 0 0.72%
2019-04-03 0.0036475717 0.0037956259 0.0032750227 0.0033578686 22.6602 -7.94%
2019-04-02 0.0037174165 0.0040280799 0.0034753575 0.0036475717 0.1838 -1.88%
2019-04-01 0.0026985283 0.003741006 0.0026869392 0.0037173937 10.037 37.76%
2019-03-31 0.0025628753 0.0037265262 0.0025446649 0.0027003669 97.9764 5.36%
2019-03-30 0.0025480142 0.0026879469 0.0025365391 0.0025628753 12.933 0.58%
2019-03-29 0.0032464785 0.0032617041 0.0021502419 0.0025469822 43.6467 -21.55%
2019-03-28 0.0031753507 0.0032597487 0.0030755479 0.0032464785 0.1615 2.24%
2019-03-27 0.0028558122 0.0031815017 0.0028514806 0.0031746672 612.3318 11.17%
2019-03-26 0.0034560125 0.0034622945 0.0026067398 0.0028521448 187.7215 -17.47%
2019-03-25 0.0031535051 0.0034591645 0.0031444707 0.0034505109 886.3218 9.42%
2019-03-23 0.0031439194 0.0031951688 0.0031373445 0.0031535051 0 0.3%
2019-03-22 0.0029329878 0.0032704228 0.0029329878 0.003143849 695.3235 7.19%
2019-03-21 0.0029329878 0.0029329878 0.0029329878 0.0029329878 0 --
2019-03-20 0.0029503352 0.0029528975 0.0029077727 0.0029329878 0 -0.59%
2019-03-19 0.0029353909 0.002979369 0.0028639891 0.0029497072 25.1993 0.49%
2019-03-18 0.0026097043 0.0030471045 0.0026097043 0.0029373824 732.6269 12.56%
2019-03-17 0.0026097043 0.0026097043 0.0026097043 0.0026097043 0 --
2019-03-16 0.0026097043 0.0026097043 0.0026097043 0.0026097043 0 --
2019-03-15 0.0025947131 0.0026097043 0.0025947131 0.0026097043 0 0.58%
2019-03-14 0.0025643995 0.0026242834 0.0025484625 0.0025962427 12.8891 1.24%
2019-03-13 0.0027128158 0.0027144455 0.0024333086 0.002565862 321.743 -5.42%
2019-03-12 0.0026867344 0.0028097106 0.0026317482 0.0027087453 162.1611 0.82%
2019-03-11 0.0030580698 0.0030581402 0.0026681653 0.0026904253 291.6414 -12.02%
2019-03-10 0.0034503575 0.003469051 0.0030271965 0.0030563006 371.4114 -11.42%
2019-03-09 0.0031796114 0.0035361724 0.0031284639 0.0034492701 2125.2119 8.48%
2019-03-08 0.002923187 0.0031866157 0.002895581 0.0031866157 444.688 9.01%
2019-03-07 0.0028969625 0.0029473089 0.0028941098 0.002923187 0 0.91%
2019-03-06 0.0028758914 0.0029141881 0.002838944 0.0029010588 13.9285 0.88%
2019-03-05 0.0027434485 0.0028838997 0.0027204787 0.002871338 9.1568 4.66%
2019-03-04 0.0028444571 0.0028538611 0.0026520495 0.002735782 427.2345 -3.82%
2019-03-03 0.0028489663 0.0029825128 0.0028081739 0.0028475446 1138.5556 -0.05%
2019-03-02 0.0025294471 0.002870867 0.0025294471 0.0028466095 1088.8654 12.54%
2019-03-01 0.0025069279 0.0025443458 0.0025069279 0.0025294471 0 0.9%
2019-02-28 0.0026606374 0.0027080194 0.002506721 0.0025235933 75.7548 -5.15%
2019-02-27 0.0024645012 0.0030673956 0.0024337895 0.0026656347 159.6944 8.16%
2019-02-26 0.0025915142 0.0025915142 0.0023665829 0.0024631553 153.0114 -4.95%
2019-02-25 0.0025915142 0.0025915142 0.0025915142 0.0025915142 0 --
2019-02-24 0.0028112061 0.0029251569 0.0024504911 0.0025915142 0 -7.81%
2019-02-23 0.0027850571 0.0029332638 0.0027292357 0.0028116806 150.0771 0.96%
2019-02-22 0.0026022025 0.0027930695 0.0025976453 0.0027869981 453.1787 7.1%
2019-02-21 0.0025844305 0.0026831742 0.0025439695 0.0026010176 297.2219 0.64%
2019-02-20 0.002419019 0.0026586075 0.0023816252 0.0025839871 568.6784 6.82%
2019-02-19 0.0025016662 0.0025620043 0.0024168582 0.0024176433 29.2155 -3.36%
2019-02-18 0.0022793036 0.0025248838 0.0022787557 0.0025000695 78.0828 9.69%
2019-02-17 0.0021079538 0.0023035338 0.0021066698 0.0022908485 83.2954 8.68%
2019-02-16 0.002115374 0.0023030361 0.0021061072 0.0021088914 142.8594 -0.31%
2019-02-15 0.002115374 0.002115374 0.002115374 0.002115374 0 --
2019-02-14 0.0020953729 0.002121868 0.0020911984 0.002115374 0 0.95%
2019-02-13 0.0026753493 0.0026838894 0.0020813552 0.0020969208 125.3258 -21.62%
2019-02-12 0.0021422539 0.0026920782 0.0021422539 0.0026753274 44.1821 24.88%
2019-02-11 0.0021422539 0.0021422539 0.0021422539 0.0021422539 0 --
2019-02-10 0.0021721428 0.0021849343 0.0021407935 0.0021422539 0 -1.38%
2019-02-09 0.0019628861 0.0021956828 0.0019628861 0.0021744418 119.5482 10.78%
2019-02-08 0.0018531221 0.0019746253 0.0018453729 0.0019628861 0 5.92%
2019-02-07 0.0019964143 0.0019964143 0.0017962422 0.0018515471 36.7218 -7.26%
2019-02-06 0.001897207 0.0019964143 0.001849293 0.0019964143 0 5.23%
2019-02-05 0.0019845682 0.0020517751 0.001914827 0.0019202198 24.0808 -3.24%
2019-02-04 0.0023098603 0.0023263868 0.0020325958 0.0020448187 600.2418 -11.47%
2019-02-03 0.0020064943 0.0023419296 0.0017556343 0.00231861 718.5658 15.56%
2019-02-02 0.0020064943 0.0020064943 0.0020064943 0.0020064943 0 --
2019-02-01 0.0019415257 0.0020206628 0.0019415257 0.0020064943 0 3.35%
2019-01-31 0.0019866702 0.0020350007 0.0019496039 0.0020167676 5.7049 1.51%
2019-01-30 0.0019917733 0.0020209502 0.0019858301 0.0020041459 62.4726 0.62%
2019-01-29 0.0020916812 0.0022321076 0.0019885189 0.0020018119 365.942 -4.3%
2019-01-28 0.0021371048 0.0021496647 0.0019332837 0.0021013714 273.6294 -1.67%
2019-01-27 0.0021950893 0.0021981055 0.0021559237 0.0021565887 0.1085 -1.75%
2019-01-26 0.0021950893 0.0021950893 0.0021950893 0.0021950893 0 --
2019-01-25 0.0021165249 0.0021960525 0.0021148999 0.0021950893 0 3.71%
2019-01-24 0.0021447316 0.0021932371 0.0020928343 0.0021421349 823.5972 -0.12%
2019-01-23 0.0021450608 0.0022841277 0.0021450608 0.0021827819 1118.7618 1.76%
2019-01-22 0.0021450608 0.0021450608 0.0021450608 0.0021450608 0 --
2019-01-21 0.0021450608 0.0021450608 0.0021450608 0.0021450608 0 --
2019-01-20 0.0021416352 0.002150205 0.0021358902 0.0021450608 0 0.16%
2019-01-19 0.0021387486 0.002172033 0.0019474475 0.0021431854 636.6394 0.21%
2019-01-18 0.0021478068 0.0021652683 0.0021238536 0.0021387486 0 -0.42%
2019-01-17 0.0021976555 0.0022120481 0.0020929276 0.0021632065 134.1714 -1.57%
2019-01-16 0.0021976555 0.0021976555 0.0021976555 0.0021976555 0 --
2019-01-15 0.0021483676 0.0021976555 0.002026316 0.0021976555 0 2.29%
2019-01-14 0.0022553489 0.0022553489 0.0021302681 0.0021302681 50.6811 -5.55%
2019-01-13 0.0021530403 0.0022553489 0.0021474584 0.0022553489 0 4.75%
2019-01-12 0.0027945165 0.0027945165 0.0021235013 0.0022000351 116.521 -21.27%
2019-01-11 0.0027945165 0.0027945165 0.0027945165 0.0027945165 0 --
2019-01-10 0.0031350942 0.0031730757 0.0027755731 0.0027945165 0 -10.86%
2019-01-09 0.0027089786 0.0031579516 0.0025199597 0.0031396894 1187.4138 15.9%
2019-01-08 0.0026638825 0.002823722 0.002609769 0.0027401419 1511.136 2.86%
2019-01-07 0.0027600038 0.0027971651 0.0026546066 0.0026650856 223.661 -3.44%
2019-01-06 0.0027375184 0.0029731899 0.002681439 0.0027697983 127.7541 1.18%
2019-01-05 0.0027092713 0.0028258083 0.0027092713 0.0027657174 358.2712 2.08%
2019-01-04 0.0026193208 0.0027555246 0.0025979466 0.0027150538 124.8051 3.65%
2019-01-03 0.0027156984 0.0028014037 0.0026161479 0.0026188979 28.2149 -3.56%
2019-01-02 0.0025479704 0.0028142346 0.0024689227 0.0027975078 111.2466 9.79%
2019-01-01 0.0024133814 0.0026229995 0.0024016773 0.0025786989 156.4464 6.85%

回顶部