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

2020年最高价格/最低价格

H：¥0.05 / $0.01 (2020-07-31)
L：¥0.01 / $0 (2020-03-14)

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
2020-12-30 0.001589 0.001668 0.001323 0.001346 3248.57 -15.29%
2020-12-29 0.001608 0.001888 0.001469 0.001589 1417.12 -1.18%
2020-12-28 0.001636 0.001699 0.001431 0.001608 195.04 -1.71%
2020-12-27 0.001667 0.001677 0.001443 0.001636 3030.17 -1.86%
2020-12-26 0.001594 0.001719 0.001568 0.001667 1396.51 4.58%
2020-12-25 0.002031 0.002031 0.001548 0.001594 613.76 -21.52%
2020-12-24 0.002363 0.002378 0.001997 0.002031 618.54 -14.05%
2020-12-23 0.002423 0.002453 0.00225 0.002363 352.22 -2.48%
2020-12-22 0.002384 0.002716 0.002334 0.002423 787.66 1.64%
2020-12-21 0.002734 0.003209 0.00215 0.002385 9719.82 -12.77%
2020-12-20 0.002211 0.002736 0.001901 0.002734 1.24万 23.65%
2020-12-19 0.002258 0.002393 0.002018 0.002211 7699.58 -2.08%
2020-12-18 0.002219 0.002385 0.002159 0.002258 1770.33 1.76%
2020-12-17 0.002097 0.002219 0.002083 0.002219 12.2345 5.82%
2020-12-16 0.002083 0.002097 0.002077 0.002097 286.57 0.67%
2020-12-15 0.002012 0.002263 0.002012 0.002083 627.33 3.53%
2020-12-14 0.002022 0.002214 0.001795 0.002012 2295.43 -0.49%
2020-12-13 0.001806 0.002022 0.001736 0.002022 338.66 11.96%
2020-12-12 0.00188 0.001905 0.001704 0.001801 3882.71 -4.2%
2020-12-11 0.001752 0.001935 0.001676 0.00188 7718.85 7.31%
2020-12-10 0.001911 0.001911 0.001549 0.001774 5039.87 -7.17%
2020-12-09 0.00197 0.001976 0.001862 0.001911 34.5228 -2.99%
2020-12-08 0.001971 0.001995 0.001955 0.00197 218.57 -0.05%
2020-12-07 0.00189 0.002237 0.001817 0.00197 6222.82 4.23%
2020-12-06 0.001704 0.002189 0.001654 0.00189 7800.69 10.92%
2020-12-05 0.001959 0.002238 0.001632 0.001698 3060.06 -13.32%
2020-12-04 0.001921 0.002049 0.001913 0.001959 1468.86 1.98%
2020-12-03 0.001965 0.002212 0.001822 0.001921 1.25万 -2.24%
2020-12-02 0.002013 0.002078 0.001788 0.001958 1.16万 -2.73%
2020-12-01 0.001829 0.002111 0.001599 0.002013 8591.93 10.06%
2020-11-30 0.001744 0.001897 0.001652 0.00183 5355.09 4.93%
2020-11-29 0.001639 0.001792 0.001571 0.001744 6305.87 6.41%
2020-11-28 0.001633 0.001796 0.001376 0.001639 5367.59 0.37%
2020-11-27 0.001937 0.001981 0.001409 0.001633 1.48万 -15.69%
2020-11-26 0.002296 0.002357 0.001928 0.001937 1.17万 -15.64%
2020-11-25 0.002659 0.002679 0.002235 0.0023 1.57万 -13.5%
2020-11-24 0.002409 0.002802 0.002204 0.002659 3.67万 10.38%
2020-11-23 0.002633 0.002664 0.002287 0.00241 4.98万 -8.47%
2020-11-22 0.002398 0.002645 0.00217 0.002625 4.26万 9.47%
2020-11-21 0.002256 0.00243 0.002053 0.002398 4.66万 6.29%
2020-11-20 0.002423 0.002592 0.002021 0.002255 3.82万 -6.93%
2020-11-19 0.001872 0.002429 0.001807 0.002423 1.15万 29.43%
2020-11-18 0.00182 0.001908 0.001766 0.001872 36.2305 2.86%
2020-11-17 0.001549 0.001895 0.001426 0.001895 375.31 22.34%
2020-11-16 0.001398 0.001549 0.001398 0.001549 0.3341 10.8%
2020-11-15 0.001557 0.001568 0.001398 0.001398 25.6782 -10.21%
2020-11-14 0.001457 0.001557 0.0014 0.001557 756.22 6.86%
2020-11-13 0.001458 0.001505 0.001302 0.001457 3744.99 -0.07%
2020-11-12 0.0014313573 0.0014923863 0.0012284519 0.0014591321 518.0287 1.94%
2020-11-11 0.0014859526 0.0015256032 0.0013197608 0.001435346 56.1253 -3.41%
2020-11-10 0.001452671 0.0015713385 0.0011421898 0.0014834982 1716.82 2.12%
2020-11-09 0.0015703712 0.0015799006 0.0014503001 0.0014507812 7.2461 -7.62%
2020-11-08 0.0014479649 0.001620428 0.0013457344 0.001566173 932.98 8.16%
2020-11-07 0.0016676662 0.0017346087 0.0014431742 0.0014431742 253.2267 -13.46%
2020-11-06 0.0015697888 0.0016546662 0.0015697888 0.0016546662 7.778 5.41%
2020-11-05 0.001540084 0.0015786448 0.001540084 0.0015653995 3.6784 1.64%
2020-11-04 0.001544472 0.001603818 0.0015171139 0.0015430468 4.8752 -0.09%
2020-11-03 0.0015940264 0.001615806 0.0015300412 0.001543638 0.2828 -3.16%
2020-11-02 0.0016743988 0.0016743988 0.0015819128 0.0015966474 97.5306 -4.64%
2020-11-01 0.0016638654 0.0016841248 0.001631 0.0016725491 7.8592 0.52%
2020-10-31 0.0016335736 0.0016864627 0.00157834 0.0016632606 203.1684 1.82%
2020-10-30 0.001601078 0.0016954352 0.0015820468 0.0016345743 274.7779 2.09%
2020-10-29 0.001657944 0.0017264598 0.0015883938 0.0016060936 205.5264 -3.13%
2020-10-28 0.0017663744 0.001849191 0.0015826063 0.0016637782 1369.55 -5.81%
2020-10-27 0.0020966708 0.0021113875 0.001761212 0.001761212 315.7972 -16%
2020-10-26 0.002108026 0.00217688 0.0020761514 0.0021003276 538.84 -0.37%
2020-10-25 0.0021239946 0.0021239946 0.0020563518 0.002112 46.2878 -0.56%
2020-10-24 0.0021428336 0.0021689244 0.00209107 0.00209107 30.2925 -2.42%
2020-10-23 0.0020644819 0.0021765476 0.0020398704 0.0021465851 504.5984 3.98%
2020-10-22 0.0022123822 0.0023443206 0.0019885424 0.0020584968 634.35 -6.96%
2020-10-21 0.0022697765 0.0023177384 0.0022025518 0.0022131014 65.3808 -2.5%
2020-10-20 0.0022474071 0.0023236592 0.0021865297 0.002272538 312.4375 1.12%
2020-10-19 0.0022137852 0.0022712816 0.002205114 0.0022482219 20.1561 1.56%
2020-10-18 0.0022254098 0.0023014897 0.0022033042 0.0022120886 80.4338 -0.6%
2020-10-17 0.0022842244 0.002365674 0.0021610016 0.0022255395 309.4042 -2.57%
2020-10-16 0.0022234563 0.0023060564 0.0021819255 0.0022879038 257.3395 2.9%
2020-10-15 0.0022258856 0.002309711 0.002215189 0.0022189592 1.8193 -0.31%
2020-10-14 0.002248 0.002379 0.0021834868 0.0022283292 30.4437 -0.88%
2020-10-13 0.0022220014 0.0022968895 0.0021940684 0.00225 1.6453 1.26%
2020-10-12 0.0022078482 0.002274991 0.002172726 0.0022240014 73.6906 0.73%
2020-10-11 0.002222813 0.0023029008 0.00201457 0.0022068482 1879.82 -0.72%
2020-10-10 0.0020755266 0.00218901 0.0020357868 0.0021689428 192.9738 4.5%
2020-10-09 0.0020206387 0.0020731252 0.00196612 0.0020694694 46.8994 2.42%
2020-10-08 0.0021651807 0.0021652194 0.0019541898 0.002022298 1042.96 -6.6%
2020-10-07 0.002343711 0.0023448532 0.002153232 0.0021735174 998.1 -7.26%
2020-10-06 0.002551 0.0025607118 0.0023428538 0.002344711 1611.59 -8.09%
2020-10-05 0.0025606404 0.0025787168 0.0025274608 0.0025519996 1411.2801 -0.34%
2020-10-04 0.002619684 0.002642834 0.0024768968 0.0025572824 46.534 -2.38%
2020-10-03 0.0026795965 0.0026795965 0.0025466608 0.0026268604 1298.01 -1.97%
2020-10-02 0.0026754541 0.0027362988 0.002658467 0.00269282 136.2828 0.65%
2020-10-01 0.0026277691 0.0026764506 0.0026079547 0.0026764506 171.2814 1.85%
2020-09-30 0.0026553738 0.0026910297 0.002604483 0.0026279462 1195.35 -1.03%
2020-09-29 0.002641887 0.0027100269 0.0026191062 0.0026573724 3.86万 0.59%
2020-09-28 0.0027080384 0.0027426335 0.002598999 0.0026800652 5100.86 -1.03%
2020-09-27 0.002652648 0.0027351008 0.0026495302 0.0027063866 4.71万 2.03%
2020-09-26 0.002725845 0.0027438607 0.002627308 0.002662 7.05万 -2.34%
2020-09-25 0.0026558305 0.002691584 0.002527088 0.0026864412 6.77万 1.15%
2020-09-24 0.002693768 0.002734519 0.0026252912 0.0026551352 5.3万 -1.43%
2020-09-23 0.0025820156 0.002711846 0.0025777252 0.002692617 6万 4.28%
2020-09-22 0.002754168 0.0028124376 0.0025920662 0.0025962574 6.23万 -5.73%
2020-09-21 0.0027834206 0.0028377724 0.0027070139 0.002746914 1.95万 -1.31%
2020-09-20 0.002745526 0.0028528395 0.0027077491 0.0027827932 6.8万 1.36%
2020-09-19 0.0028022715 0.00284054 0.0027286364 0.0027376411 7.2万 -2.31%
2020-09-18 0.002819039 0.002862 0.0027107915 0.0027510262 5.27万 -2.41%
2020-09-17 0.002705051 0.0028397736 0.002652693 0.0028091766 6.17万 3.85%
2020-09-16 0.0027629664 0.002787 0.0026574395 0.0027022637 8.21万 -2.2%
2020-09-15 0.0025846582 0.002770103 0.0025514262 0.002762449 7.2万 6.88%
2020-09-14 0.0026213152 0.002742089 0.0025670652 0.0025670652 5.14万 -2.07%
2020-09-13 0.002630575 0.0027150174 0.0025803612 0.0026234201 6.1万 -0.27%
2020-09-12 0.0026493732 0.002679 0.0025335688 0.002629533 4.23万 -0.75%
2020-09-11 0.0026891608 0.002749 0.0026130308 0.0026545727 5.33万 -1.29%
2020-09-10 0.0026264129 0.0026861598 0.0024933037 0.0026739442 6.39万 1.81%
2020-09-09 0.0025531366 0.0027421385 0.0024860641 0.0026193468 5.96万 2.59%
2020-09-08 0.002549 0.0026239676 0.0024823528 0.0025658244 7.81万 0.66%
2020-09-07 0.002582908 0.0026887944 0.0024612056 0.0025577282 7.01万 -0.97%
2020-09-06 0.0026324 0.0027149658 0.0025111856 0.002578942 4.9万 -2.03%
2020-09-05 0.002675448 0.0027844296 0.002528848 0.0026499852 4.13万 -0.95%
2020-09-04 0.0028781312 0.002927503 0.0026635391 0.0026831896 4.27万 -6.77%
2020-09-03 0.0031944175 0.003245955 0.0028312366 0.0028730059 3.62万 -10.06%
2020-09-02 0.0031499664 0.0033413235 0.003128344 0.0032345184 4.35万 2.68%
2020-09-01 0.0032172832 0.003283758 0.0030653305 0.0031519664 2.27万 -2.03%
2020-08-31 0.0030704767 0.0032243068 0.00301236 0.0032174837 5.9万 4.79%
2020-08-30 0.0031138085 0.0031393215 0.0029507658 0.003075454 6.11万 -1.23%
2020-08-29 0.0030642804 0.0031379472 0.002965077 0.0031226576 6.73万 1.91%
2020-08-28 0.0031566291 0.0031892438 0.0029832274 0.0030289478 1.07万 -4.04%
2020-08-27 0.0029323048 0.0032176819 0.0028382075 0.0031461047 2.43万 7.29%
2020-08-26 0.0030192144 0.0031295089 0.0029085803 0.0029419656 2.49万 -2.56%
2020-08-25 0.0031379693 0.003193606 0.0029703288 0.0030182177 5.34万 -3.82%
2020-08-24 0.0030763136 0.0031435735 0.0029623518 0.0031435735 6.52万 2.19%
2020-08-23 0.003027358 0.0032334028 0.0028759448 0.003067666 6.87万 1.33%
2020-08-22 0.0030927499 0.0030927499 0.0029922968 0.003029 9.14万 -2.06%
2020-08-21 0.0032406753 0.0032453765 0.0030124539 0.0030992808 9.41万 -4.36%
2020-08-20 0.00324744 0.0033820968 0.003111312 0.0032193245 4.19万 -0.87%
2020-08-19 0.0034 0.003433986 0.003184072 0.003224718 7.52万 -5.16%
2020-08-18 0.00341 0.003439 0.0032103337 0.003395812 8万 -0.42%
2020-08-17 0.003422 0.00357 0.003307 0.00337 1.6万 -1.52%
2020-08-16 0.003194 0.003481 0.003194 0.003405 2.82万 6.61%
2020-08-15 0.003037 0.003209 0.002949 0.003199 4.44万 5.33%
2020-08-14 0.003184 0.003196 0.003028 0.003035 2.68万 -4.68%
2020-08-13 0.003488 0.003591 0.00317 0.003177 6723.76 -8.92%
2020-08-12 0.003921 0.003929 0.003482 0.003498 3.25万 -10.79%
2020-08-11 0.003454 0.004518 0.003401 0.003911 3.01万 13.23%
2020-08-10 0.002968 0.003872 0.002928 0.003498 1.65万 17.86%
2020-08-09 0.002929 0.003372 0.002798 0.002948 5716.01 0.65%
2020-08-08 0.003013683 0.003021302 0.0026812469 0.002924 1.17万 -2.98%
2020-08-07 0.0031460988 0.0036192099 0.0029064308 0.0030166924 7980.44 -4.11%
2020-08-06 0.002649 0.004278688 0.002543 0.0032526628 2.62万 22.79%
2020-08-05 0.002809 0.002869 0.002531 0.002649 3164.12 -5.7%
2020-08-04 0.0029124584 0.0031420069 0.002759 0.0028 1.01万 -3.86%
2020-08-03 0.003667 0.003667 0.0027502594 0.0029333828 1.61万 -20.01%
2020-08-02 0.003844 0.003882 0.003137 0.003668 2.86万 -4.58%
2020-08-01 0.004426 0.006032 0.003509 0.003833 8.84万 -13.4%
2020-07-31 0.002313 0.006583 0.002204 0.004386 19.58万 89.62%
2020-07-30 0.002445 0.002479 0.002099 0.002306 2101.49 -5.69%
2020-07-29 0.002294 0.003175 0.001971 0.002481 6380.82 8.15%
2020-07-28 0.002422 0.002523 0.002291 0.002296 1255.59 -5.2%
2020-07-27 0.00243 0.002495 0.002318 0.002424 5455.62 -0.25%
2020-07-26 0.002587 0.002595 0.002379 0.002432 924.18 -5.99%
2020-07-25 0.002449 0.002595 0.002446 0.002587 1195.97 5.63%
2020-07-24 0.002406 0.00332 0.002318 0.002449 1.69万 1.79%
2020-07-23 0.002283 0.002431 0.002208 0.002405 1.69万 5.34%
2020-07-22 0.002408 0.002492 0.002278 0.002285 633.23 -5.11%
2020-07-21 0.002134 0.002442 0.002122 0.002408 7841.1 12.84%
2020-07-20 0.002324 0.002339 0.00211 0.00214 7755.48 -7.92%
2020-07-19 0.002282 0.002548 0.002193 0.002324 4556.13 1.84%
2020-07-18 0.002029 0.003452 0.002026 0.00232 1.09万 14.34%
2020-07-17 0.002162 0.002163 0.0019 0.002028 4236.24 -6.2%
2020-07-16 0.002205 0.002205 0.002055 0.00216 5345.18 -2.04%
2020-07-15 0.002181 0.002258 0.002162 0.002205 1.1万 1.1%
2020-07-14 0.002172 0.002266 0.002107 0.00218 1.34万 0.37%
2020-07-13 0.002261 0.002264 0.002118 0.002172 4708.1 -3.94%
2020-07-12 0.002175 0.002399 0.002169 0.002259 7891.1 3.86%
2020-07-11 0.002169 0.002209 0.002084 0.00218 1962.99 0.51%
2020-07-10 0.002351 0.002419 0.002135 0.002166 1.75万 -7.87%
2020-07-09 0.002631 0.002631 0.002328 0.002353 3957.41 -10.57%
2020-07-08 0.00263 0.003087 0.002572 0.002633 1.22万 0.11%
2020-07-07 0.002363 0.002718 0.002282 0.002664 1.26万 12.74%
2020-07-06 0.002290054 0.003321409 0.002260136 0.002362 2.45万 3.14%
2020-07-05 0.003033 0.003882 0.0020209056 0.002290054 5.48万 -24.5%
2020-07-04 0.001871 0.00328 0.001861 0.002997 1.49万 60.18%
2020-07-03 0.001939 0.002007 0.001872 0.001872 4862.59 -3.46%
2020-07-02 0.001889 0.001994 0.001849 0.001953 1.8万 3.39%
2020-07-01 0.002042 0.002067 0.001858 0.001891 1214.8 -7.39%
2020-06-30 0.002274 0.002325 0.001824 0.002043 1.01万 -10.16%
2020-06-29 0.002191 0.002277 0.002069 0.002273 1227.01 3.74%
2020-06-28 0.002441 0.002543 0.00217 0.002191 6946.12 -10.24%
2020-06-27 0.002558 0.002676 0.002441 0.002443 1.91万 -4.5%
2020-06-26 0.002503 0.00269 0.00242 0.002562 1.47万 2.36%
2020-06-25 0.002906 0.003091 0.002451 0.002495 2.25万 -14.14%
2020-06-24 0.003417 0.004519 0.002652 0.002911 5.68万 -14.81%
2020-06-23 0.002058 0.004118 0.002042 0.003417 5.24万 66.03%
2020-06-22 0.001947 0.0021 0.001945 0.002058 5459.61 5.7%
2020-06-21 0.002025 0.002025 0.001817 0.001946 9224.69 -3.9%
2020-06-20 0.001985 0.00203 0.00198 0.002026 88.5447 2.07%
2020-06-19 0.002004 0.002068 0.001983 0.001983 2904.69 -1.05%
2020-06-18 0.002051 0.002065 0.001992 0.002002 1.15万 -2.39%
2020-06-17 0.001992 0.002096 0.001983 0.002053 2.64万 3.06%
2020-06-16 0.002022 0.002022 0.001923 0.001994 1.95万 -1.38%
2020-06-15 0.002168 0.002168 0.001972 0.002022 4429.63 -6.73%
2020-06-14 0.002196 0.002208 0.002094 0.002167 431.78 -1.32%
2020-06-13 0.00203 0.00222 0.00196 0.002194 2224.76 8.08%
2020-06-12 0.002158 0.002233 0.002022 0.002022 1.26万 -6.3%
2020-06-11 0.002131 0.002269 0.002128 0.002158 2319.05 1.27%
2020-06-10 0.002132 0.002265 0.002095 0.002133 9562.69 0.05%
2020-06-09 0.002105 0.002226 0.002098 0.002133 1.19万 1.33%
2020-06-08 0.002139 0.002243 0.002083 0.002109 8430.05 -1.4%
2020-06-07 0.002108 0.002162 0.002092 0.002135 3.1157 1.28%
2020-06-06 0.002259 0.002259 0.002096 0.002109 261.09 -6.64%
2020-06-05 0.002178 0.002319 0.002066 0.002259 4314.63 3.72%
2020-06-04 0.002238 0.002362 0.002123 0.002178 444.88 -2.68%
2020-06-03 0.002341 0.002431 0.002166 0.002236 5458.08 -4.49%
2020-06-02 0.002301 0.002375 0.002138 0.002343 5538.23 1.83%
2020-06-01 0.002046 0.002312 0.001965 0.002302 1.28万 12.51%
2020-05-31 0.002022 0.002111 0.001949 0.002047 6679.66 1.24%
2020-05-30 0.002101 0.002101 0.001979 0.002022 1104.95 -3.76%
2020-05-29 0.002002 0.002108 0.001919 0.002104 1.39万 5.09%
2020-05-28 0.001906 0.002017 0.00185 0.001999 2.95万 4.88%
2020-05-27 0.001864 0.002008 0.00183 0.001928 4.78万 3.43%
2020-05-26 0.001981 0.001982 0.001798 0.001869 4.3万 -5.65%
2020-05-25 0.001944 0.002054 0.001896 0.001963 4.76万 0.98%
2020-05-24 0.002074 0.002099 0.001907 0.001947 1.79万 -6.12%
2020-05-23 0.002266 0.002347 0.001876 0.002076 1.38万 -8.38%
2020-05-22 0.002228 0.002463 0.001933 0.002253 4.82万 1.12%
2020-05-21 0.002566 0.002612 0.002228 0.002228 3.12万 -13.17%
2020-05-20 0.002116 0.002769 0.002021 0.002567 4.55万 21.31%
2020-05-19 0.002355 0.002451 0.001953 0.002089 7.53万 -11.3%
2020-05-18 0.001706 0.002442 0.001646 0.002385 8.11万 39.8%
2020-05-17 0.001615 0.001708 0.001459 0.001697 1.21万 5.08%
2020-05-16 0.001684 0.001692 0.001587 0.001613 3.82万 -4.22%
2020-05-15 0.001621 0.001685 0.001536 0.001685 3.74万 3.95%
2020-05-14 0.001592 0.001638 0.001503 0.001621 4.04万 1.82%
2020-05-13 0.001598 0.001611 0.001438 0.001591 2.97万 -0.44%
2020-05-12 0.001605 0.001653 0.001479 0.001603 1.24万 -0.12%
2020-05-11 0.0019069352 0.0019169352 0.001555 0.001609 6089.08 -15.62%
2020-05-10 0.002029 0.0020912208 0.00185968 0.0019088612 3379.2765 -5.92%
2020-05-09 0.00198 0.002156 0.00198 0.002031 1.51万 2.58%
2020-05-08 0.002091 0.002108 0.001945 0.001983 1.95万 -5.16%
2020-05-07 0.002563 0.002603 0.001848 0.00209 1.6万 -18.45%
2020-05-06 0.0026462379 0.002716705 0.00249388 0.002563 4.45万 -3.15%
2020-05-05 0.002768 0.002784 0.0025612736 0.0026680732 3.38万 -3.61%
2020-05-04 0.002603 0.00285 0.002529 0.002745 3.7万 5.46%
2020-05-03 0.002699 0.002749 0.002553 0.002616 2.91万 -3.08%
2020-05-02 0.002636 0.002792 0.002536 0.002704 5.78万 2.58%
2020-05-01 0.002537 0.002896 0.002537 0.00265 1.64万 4.45%
2020-04-30 0.002561 0.002606 0.002425 0.002545 3.01万 -0.62%
2020-04-29 0.0025623588 0.002581496 0.002464 0.002558 5.38万 -0.17%
2020-04-28 0.002581 0.0026618132 0.0025361098 0.0025653588 3.04万 -0.61%
2020-04-27 0.002526 0.00264 0.002484 0.002586 2.92万 2.38%
2020-04-26 0.002443 0.002609 0.002347 0.002505 2.29万 2.54%
2020-04-25 0.002392 0.002522 0.002377 0.002443 6.38万 2.13%
2020-04-24 0.0024399361 0.0024479343 0.0022121089 0.002376 4.06万 -2.62%
2020-04-23 0.002358165 0.002439925 0.0021557202 0.002399972 3.82万 1.77%
2020-04-22 0.001914 0.0023621632 0.001872 0.0023391806 5.49万 22.21%
2020-04-21 0.002148 0.002169 0.001829 0.001917 5.17万 -10.75%
2020-04-20 0.001799 0.002511 0.001799 0.002153 2.99万 19.68%
2020-04-19 0.001585 0.001808 0.001559 0.001808 4.46万 14.07%
2020-04-18 0.001694 0.001733 0.001563 0.00158 3.7万 -6.73%
2020-04-17 0.001512 0.00173 0.001414 0.001701 3.37万 12.5%
2020-04-16 0.001551 0.001588 0.001482 0.001508 4.05万 -2.77%
2020-04-15 0.001428 0.001571 0.001423 0.001554 2.75万 8.82%
2020-04-14 0.001449 0.001804 0.001395 0.00143 1.77万 -1.31%
2020-04-13 0.001373 0.001589 0.001251 0.00144 1856.07 4.88%
2020-04-12 0.001289 0.001405 0.001275 0.001371 1026.86 6.36%
2020-04-11 0.001351 0.001447 0.001277 0.001277 165.64 -5.48%
2020-04-10 0.001495 0.001521 0.00128 0.001353 692.67 -9.5%
2020-04-09 0.001524 0.001533 0.00145 0.00149 125.08 -2.23%
2020-04-08 0.001648 0.001677 0.001512 0.001521 592.03 -7.71%
2020-04-07 0.001539 0.001636 0.001506 0.001623 187.24 5.46%
2020-04-06 0.001656 0.001704 0.001509 0.001539 308.52 -7.07%
2020-04-05 0.001624 0.001698 0.001593 0.001652 43.1622 1.72%
2020-04-04 0.001599 0.001754 0.001552 0.001643 9496.91 2.75%
2020-04-03 0.001485 0.001633 0.001483 0.001586 4万 6.8%
2020-04-02 0.001529 0.001547 0.001482 0.001506 3.8万 -1.5%
2020-04-01 0.001507 0.001561 0.001482 0.001528 3.91万 1.39%
2020-03-31 0.001631 0.001706 0.001381 0.00151 1.17万 -7.42%
2020-03-30 0.001572 0.00168 0.001539 0.001634 521.73 3.94%
2020-03-29 0.001695 0.001714 0.001506 0.001567 245.75 -7.55%
2020-03-28 0.001556 0.001719 0.001551 0.0017 5030.03 9.25%
2020-03-27 0.001446 0.001577 0.001379 0.001558 513.34 7.75%
2020-03-26 0.001617 0.001671 0.001438 0.001438 720.98 -11.07%
2020-03-25 0.0014 0.001623 0.0014 0.001623 2546.53 15.93%
2020-03-24 0.001517 0.001628 0.001219 0.001549 2.31万 2.11%
2020-03-23 0.001627 0.001714 0.001532 0.001631 609.82 0.25%
2020-03-22 0.001562 0.001688 0.001376 0.001653 1397.2 5.83%
2020-03-21 0.001184 0.001763 0.001182 0.001581 1658.74 33.53%
2020-03-20 0.001109 0.001204 0.001054 0.001186 4759.75 6.94%
2020-03-19 0.001152 0.001164 0.001035 0.001107 7244.95 -3.91%
2020-03-18 0.001122 0.001164 0.001035 0.001147 109.78 2.23%
2020-03-17 0.001227 0.001305 0.00098218 0.001122 282.63 -8.56%
2020-03-16 0.001259 0.001273 0.001182 0.001227 150.85 -2.54%
2020-03-15 0.001235 0.001335 0.001149 0.001245 177.1 0.81%
2020-03-14 0.001676 0.001743 0.00096479 0.001258 1.03万 -24.94%
2020-03-13 0.002044 0.002123 0.001446 0.001643 7728.74 -19.62%
2020-03-12 0.001948 0.002132 0.001948 0.002036 1.17万 4.52%
2020-03-11 0.001983 0.002077 0.001941 0.001941 6991.24 -2.12%
2020-03-10 0.002153 0.002153 0.001943 0.001985 1.02万 -7.8%
2020-03-09 0.002351 0.00238 0.002131 0.002154 221.25 -8.38%
2020-03-08 0.002363 0.002438 0.002316 0.00235 783.54 -0.55%
2020-03-07 0.00235 0.002456 0.002343 0.002362 1.62万 0.51%
2020-03-06 0.002167 0.002356 0.002146 0.002354 4.68万 8.63%
2020-03-05 0.002128 0.002182 0.002056 0.00217 1.61万 1.97%
2020-03-04 0.00212 0.002183 0.001989 0.002128 4.87万 0.38%
2020-03-03 0.001996 0.002115 0.001919 0.002112 1.56万 5.81%
2020-03-02 0.002034 0.002088 0.00189 0.001992 6.14万 -2.06%
2020-03-01 0.002266 0.002266 0.002018 0.002034 2.12万 -10.24%
2020-02-29 0.002199 0.002281 0.001998 0.002262 4.57万 2.86%
2020-02-28 0.002332 0.002332 0.002074 0.002198 3.01万 -5.75%
2020-02-27 0.002498 0.002659 0.002323 0.002326 1.53万 -6.89%
2020-02-26 0.002513 0.003554 0.002505 0.002513 10.15万 --
2020-02-25 0.002569 0.00258 0.002293 0.002513 7.43万 -2.18%
2020-02-24 0.002276 0.002658 0.002254 0.002559 6.42万 12.43%
2020-02-23 0.0024349118 0.0024349118 0.002212895 0.00229 2.12万 -5.95%
2020-02-22 0.002585 0.002605 0.0023537728 0.0024250145 1.93万 -6.19%
2020-02-21 0.002741 0.002801 0.002537 0.002582 2.19万 -5.8%
2020-02-20 0.002723 0.002972 0.002705 0.002746 2.09万 0.84%
2020-02-19 0.002615 0.002836 0.002608 0.00271 3.06万 3.63%
2020-02-18 0.002841 0.00303 0.002542 0.0026 3.02万 -8.48%
2020-02-17 0.002935 0.002935 0.002808 0.002836 2.67万 -3.37%
2020-02-16 0.0031 0.003176 0.002862 0.002893 2.77万 -6.68%
2020-02-15 0.003256671 0.0032954208 0.003037091 0.003081 3.07万 -5.39%
2020-02-14 0.002966 0.0033922019 0.002875 0.003255685 2.33万 9.77%
2020-02-13 0.003113 0.003355 0.002673 0.002963 2.7万 -4.82%
2020-02-12 0.002907 0.003129 0.0028 0.003115 2.12万 7.16%
2020-02-11 0.00277 0.003049 0.002699 0.002909 3.7万 5.02%
2020-02-10 0.002882 0.002887 0.002654 0.002764 2.7万 -4.09%
2020-02-09 0.002639 0.002887 0.002575 0.002879 3.04万 9.09%
2020-02-08 0.002607 0.002736 0.002545 0.002644 3.45万 1.42%
2020-02-07 0.003016 0.003083 0.00254 0.002601 1.32万 -13.76%
2020-02-06 0.002712 0.003043 0.002557 0.003016 4.5万 11.21%
2020-02-05 0.002967 0.002975 0.002678 0.002744 2.76万 -7.52%
2020-02-04 0.003142 0.003142 0.002959 0.002959 2.79万 -5.82%
2020-02-03 0.003029 0.003175 0.003008 0.00314 3.05万 3.66%
2020-02-02 0.00336 0.003402 0.003014 0.003024 4.54万 -10%
2020-02-01 0.003447 0.003549 0.003305 0.003362 3.43万 -2.47%
2020-01-31 0.003298 0.003452 0.003152 0.003451 3.4万 4.64%
2020-01-30 0.003509 0.003509 0.003219 0.003305 2.55万 -5.81%
2020-01-29 0.003515 0.003531 0.003347 0.003505 2.67万 -0.28%
2020-01-28 0.003237 0.003514 0.003232 0.003509 3.03万 8.4%
2020-01-27 0.003188 0.003451 0.003183 0.003244 2.43万 1.76%
2020-01-26 0.003035 0.003242 0.003007 0.003187 2.39万 5.01%
2020-01-25 0.00305 0.003109 0.00292 0.003041 2.18万 -0.3%
2020-01-24 0.0035 0.00356 0.002916 0.003047 3.54万 -12.94%
2020-01-23 0.003351 0.003705 0.003215 0.003501 3.65万 4.48%
2020-01-22 0.004467226 0.00469782 0.003076 0.003349 3.25万 -25.03%
2020-01-21 0.004563 0.0046752964 0.004139 0.004462237 1.88万 -2.21%
2020-01-20 0.002597 0.004621 0.002453 0.004481 5.57万 72.55%
2020-01-19 0.002768411 0.002840354 0.0025491024 0.002617 9768.54 -5.47%
2020-01-18 0.002805 0.002833 0.0026757744 0.0027634265 1.52万 -1.48%
2020-01-17 0.003153 0.003209 0.002763 0.002802 6.61万 -11.13%
2020-01-16 0.0033313692 0.003573 0.003148 0.003175 2.93万 -4.69%
2020-01-15 0.003470445 0.0037024682 0.0031548232 0.0033184082 4.09万 -4.38%
2020-01-14 0.003045 0.0035363016 0.0027196102 0.0034425226 6.39万 13.05%
2020-01-13 0.003368 0.003393 0.003014 0.003044 1.21万 -9.62%
2020-01-12 0.004396 0.00456 0.003092 0.003379 2.27万 -23.13%
2020-01-11 0.003045 0.005074 0.002495 0.004395 10.14万 44.33%
2020-01-10 0.002261 0.003327 0.002023 0.003042 6.05万 34.54%
2020-01-09 0.0021576445 0.002328 0.0021436661 0.002262 6.59万 4.84%
2020-01-08 0.002107 0.002167775 0.002004766 0.0021426634 3.16万 1.69%
2020-01-07 0.00196 0.00211 0.001852 0.00211 5.02万 7.65%
2020-01-06 0.002028 0.002104 0.001915 0.001958 1.57万 -3.45%
2020-01-05 0.001974 0.00205 0.00184 0.002028 1.22万 2.74%
2020-01-04 0.001732 0.002094 0.001618 0.001976 9968 14.09%
2020-01-03 0.001856 0.001882 0.001466 0.001732 1.06万 -6.68%
2020-01-02 0.001736 0.001901 0.001593 0.001857 8724.53 6.97%
2020-01-01 0.001285 0.002344 0.001282 0.001746 3.59万 35.88%

回顶部