amkt币今日最新价格 实时

$ 163.18 涨幅：-5.34%
更新时间：2024-07-08 01:50:11

24H最高/最低价格

H：¥1525.3464 / $209.86
L：¥1474.7584 / $202.9

2019年最高价格/最低价格

H：¥0.03 / $0 (2019-05-26)
L：¥0.01 / $0 (2019-12-27)

历史最高/最低价格

H：¥2019.74 / $277.88
L：¥485.093 / $66.74

Alongside Crypto Market Index交易平台推荐

欧易OKX 币安Binance
amkt走势图加载中...
  • amkt币历史价格表
  • amkt币概况
2017年 2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2019-12-30 0.0010424992 0.0011668009 0.0010424992 0.0011637778 19.19万 11.63%
2019-12-29 0.0010893943 0.0011431765 0.0010283089 0.0010419149 10.99万 -4.36%
2019-12-28 0.001143721 0.0011665133 0.0010386431 0.0010887143 19.39万 -4.81%
2019-12-27 0.0010807159 0.0011447672 0.0010179416 0.0011447672 40.49万 5.93%
2019-12-26 0.0010912431 0.0011469856 0.0010792976 0.0010800092 6.76万 -1.03%
2019-12-25 0.0011320352 0.0011619139 0.0010485252 0.0010918922 40.92万 -3.55%
2019-12-24 0.0011439983 0.0011953413 0.0010862039 0.0011341282 33.31万 -0.86%
2019-12-23 0.0011431692 0.0012000396 0.0010871482 0.0011042109 22.39万 -3.41%
2019-12-22 0.0011651563 0.0012187622 0.0010979737 0.0011425653 38.45万 -1.94%
2019-12-21 0.0011998059 0.0012674284 0.0011550297 0.0011666147 27.75万 -2.77%
2019-12-20 0.0012852959 0.0013184848 0.0011484908 0.0012014884 76.57万 -6.52%
2019-12-19 0.0012876848 0.0013376325 0.0011649937 0.0012800231 21.15万 -0.59%
2019-12-18 0.0013159087 0.0013981475 0.0012483067 0.0012873296 51.91万 -2.17%
2019-12-17 0.0012798165 0.001341876 0.0012333784 0.0013179048 18.96万 2.98%
2019-12-16 0.0013141409 0.0013270387 0.0012219141 0.0012802484 20.28万 -2.58%
2019-12-15 0.0013741983 0.0013796597 0.001272033 0.0012778178 14.67万 -7.01%
2019-12-14 0.0013615453 0.0014084281 0.0013148676 0.0013755958 16.3万 1.03%
2019-12-13 0.001378154 0.0014466962 0.0013587108 0.001364617 14.01万 -0.98%
2019-12-12 0.0013827413 0.0014408058 0.0013024245 0.0014269052 28.95万 3.19%
2019-12-11 0.0014828276 0.0014872667 0.0013267909 0.0013787229 56.07万 -7.02%
2019-12-10 0.0015690476 0.0016425152 0.0014535372 0.0014842248 65.2万 -5.41%
2019-12-09 0.0013650278 0.0015755175 0.0013445062 0.0015755175 98.57万 15.42%
2019-12-08 0.0013074783 0.0014150022 0.0012822696 0.0013657074 19.55万 4.45%
2019-12-07 0.0013135438 0.0013173122 0.0012618721 0.0013096246 8.29万 -0.3%
2019-12-06 0.0013599434 0.0014050375 0.0012675176 0.0013102313 25.16万 -3.66%
2019-12-05 0.001468382 0.0015261661 0.0013005886 0.0013612224 52.16万 -7.3%
2019-12-04 0.0013969366 0.001539172 0.0013871007 0.0014683812 76万 5.11%
2019-12-03 0.0013156356 0.0015378592 0.0013097162 0.0013944309 138.24万 5.99%
2019-12-02 0.0013561893 0.0013937612 0.001306605 0.0013135756 16.99万 -3.14%
2019-12-01 0.0014601242 0.0014601242 0.0013572399 0.0013572399 15.89万 -7.05%
2019-11-30 0.0015179289 0.0015638194 0.0013961649 0.0014684118 31.39万 -3.26%
2019-11-29 0.0014619415 0.0016312901 0.0014370688 0.001521422 81.21万 4.07%
2019-11-28 0.0013495261 0.0015234797 0.0012959425 0.0015234797 108.24万 12.89%
2019-11-27 0.0013887547 0.0014351038 0.0013127992 0.0013485071 19.72万 -2.9%
2019-11-26 0.0014623429 0.0015104 0.0012027642 0.0014347939 66.36万 -1.88%
2019-11-25 0.0015909194 0.001604126 0.0014269791 0.0014663584 46.33万 -7.83%
2019-11-24 0.0017083086 0.0017252249 0.0015082717 0.0015945113 99.42万 -6.66%
2019-11-23 0.0014503967 0.00185659 0.0013861755 0.0017002636 324.12万 17.23%
2019-11-22 0.0014742197 0.0015859773 0.0013812334 0.0014949353 61.82万 1.41%
2019-11-21 0.0015342087 0.0015364826 0.0014571813 0.0014701968 48.71万 -4.17%
2019-11-20 0.0015163048 0.0016266612 0.0014487627 0.0014758828 137.09万 -2.67%
2019-11-19 0.0015132666 0.0015984079 0.0014362126 0.0015821202 109.09万 4.55%
2019-11-18 0.0014438156 0.0015267031 0.0013915357 0.001513714 18.85万 4.84%
2019-11-17 0.0014347697 0.0015054024 0.0013760753 0.0014436524 25.26万 0.62%
2019-11-16 0.0015342637 0.0015402515 0.0013773847 0.0014361584 59.1万 -6.39%
2019-11-15 0.001492562 0.0015753904 0.0014001536 0.0014713253 88.46万 -1.42%
2019-11-14 0.0015401177 0.0016337063 0.0014292454 0.0014939252 66.33万 -3%
2019-11-13 0.0014487764 0.0016375634 0.0013961311 0.0015416186 152.88万 6.41%
2019-11-12 0.0013410476 0.0014893844 0.001326454 0.0014893844 29.53万 11.06%
2019-11-11 0.0013665752 0.0013878424 0.0013269945 0.0013393155 14.64万 -1.99%
2019-11-10 0.0013374141 0.0013929694 0.0013305748 0.0013660578 12.33万 2.14%
2019-11-09 0.0014713903 0.0015524358 0.0013223726 0.0013354226 36.16万 -9.24%
2019-11-08 0.0013323525 0.0017708239 0.0013246982 0.0015430457 187.11万 15.81%
2019-11-07 0.0014036309 0.0014825017 0.0013299138 0.0013323051 7.77万 -5.08%
2019-11-06 0.0014006362 0.0014789994 0.0013273177 0.0014108094 16.64万 0.73%
2019-11-05 0.0013372093 0.0014551228 0.0013083523 0.0014021141 21.32万 4.85%
2019-11-04 0.0013202773 0.0013843523 0.001298566 0.001338449 7.34万 1.38%
2019-11-03 0.001347745 0.0013846923 0.001308057 0.0013213252 12.86万 -1.96%
2019-11-02 0.0013096506 0.0013737895 0.0013026941 0.0013502899 2.44万 3.1%
2019-11-01 0.0012988796 0.0013754031 0.0012788969 0.0013095582 3.62万 0.82%
2019-10-31 0.0013989038 0.0014016487 0.0012831794 0.0012991876 3.94万 -7.13%
2019-10-30 0.0013782575 0.0014093323 0.0012976227 0.0013500645 7.06万 -2.05%
2019-10-29 0.0013036161 0.0013984227 0.0012940772 0.0013811381 9.28万 5.95%
2019-10-28 0.0012783716 0.0013061251 0.0011899091 0.0013045974 5.66万 2.05%
2019-10-27 0.0013042819 0.001384305 0.001195853 0.001280684 26.25万 -1.81%
2019-10-26 0.001189901 0.001296966 0.0011353115 0.001296966 18.35万 9%
2019-10-25 0.0011341261 0.0011982821 0.00112885 0.0011893129 7.64万 4.87%
2019-10-24 0.0013808232 0.0014228922 0.0011333692 0.0011389139 24.52万 -17.52%
2019-10-23 0.0013250665 0.0013772356 0.0013137633 0.0013772356 7.77万 3.94%
2019-10-22 0.0012939234 0.0014646171 0.0012939234 0.0013252776 38.4万 2.42%
2019-10-21 0.0013556589 0.0014080064 0.0012723259 0.0013287986 31.69万 -1.98%
2019-10-20 0.0012221315 0.0014466861 0.0012196316 0.0013565745 48.59万 11%
2019-10-19 0.0012317576 0.0012850284 0.0012042756 0.0012223103 3.42万 -0.77%
2019-10-18 0.0012083839 0.0012840563 0.0012083839 0.0012317576 2.63万 1.93%
2019-10-17 0.0013638841 0.0013638841 0.0012057054 0.0012083627 6.56万 -11.4%
2019-10-16 0.0013277699 0.0013943541 0.0013128994 0.0013665202 3.64万 2.92%
2019-10-15 0.001344415 0.0013481038 0.0012733524 0.0013276936 4.11万 -1.24%
2019-10-14 0.0013442025 0.0014013419 0.0012963568 0.0013444139 3.41万 0.02%
2019-10-13 0.0013097625 0.0013972758 0.0012622186 0.0013426605 6.97万 2.51%
2019-10-12 0.0012992418 0.0013612066 0.0012528837 0.0013123701 6.12万 1.01%
2019-10-11 0.001300422 0.0014493589 0.0012811753 0.0012996427 10.53万 -0.06%
2019-10-10 0.0013190783 0.0014207009 0.0012967059 0.0012967059 12.24万 -1.7%
2019-10-09 0.0012859388 0.0013735019 0.0012424074 0.0013192764 10.48万 2.59%
2019-10-08 0.001270333 0.0012855464 0.0011950709 0.0012846367 7.05万 1.13%
2019-10-07 0.0012354522 0.0012942422 0.00120038 0.0012700606 6.56万 2.8%
2019-10-06 0.0012311782 0.0012963619 0.0012279995 0.0012397039 3.6万 0.69%
2019-10-05 0.0011598707 0.0012838534 0.0011580767 0.0012306009 5.82万 6.1%
2019-10-04 0.0011787973 0.0013051663 0.0011494207 0.0011593271 20.21万 -1.65%
2019-10-03 0.0012525407 0.0012599299 0.0011741667 0.0011785842 3.13万 -5.9%
2019-10-02 0.0012176616 0.0012834024 0.0011614018 0.0012522233 15.58万 2.84%
2019-10-01 0.0011129153 0.001203569 0.0010696182 0.0011646346 5.1万 4.65%
2019-09-30 0.0011276404 0.0012116109 0.0011119336 0.0011138132 2.79万 -1.23%
2019-09-29 0.0011097177 0.0012019858 0.0010748676 0.0011293037 4.99万 1.76%
2019-09-28 0.00104827 0.0011300059 0.0010248018 0.0011109064 5.05万 5.98%
2019-09-27 0.0010977573 0.0012002865 0.0010554705 0.0010554705 6.82万 -3.85%
2019-09-26 0.0014320603 0.0015023768 0.0010737401 0.0010999966 15.56万 -23.19%
2019-09-25 0.0015060606 0.0015481279 0.0013965061 0.0014287537 12.32万 -5.13%
2019-09-24 0.0015700599 0.0015749804 0.0014927851 0.0014943895 2.78万 -4.82%
2019-09-23 0.0015874761 0.0015995598 0.0015080531 0.001569948 2.31万 -1.1%
2019-09-22 0.0016089515 0.0016192936 0.0015217619 0.0015875025 6.04万 -1.33%
2019-09-21 0.0016543279 0.0016818773 0.0015509472 0.0016092364 7.21万 -2.73%
2019-09-20 0.001634541 0.0017081474 0.001506833 0.001654024 19.92万 1.19%
2019-09-19 0.0015971886 0.0017160161 0.0015442284 0.0016357901 41.09万 2.42%
2019-09-18 0.001500668 0.0017137527 0.0014676059 0.0016063701 37.68万 7.04%
2019-09-17 0.0014958579 0.0015316237 0.0014666698 0.0015011432 2.89万 0.35%
2019-09-16 0.0014814254 0.0015295308 0.001475469 0.0015005214 2.76万 1.29%
2019-09-15 0.0014834397 0.0015024904 0.0014566088 0.0014830537 5.96万 -0.03%
2019-09-14 0.0014774004 0.0015363028 0.0014602974 0.0014793057 6.57万 0.13%
2019-09-13 0.0015789933 0.0015999692 0.0014267958 0.0014772758 16.07万 -6.44%
2019-09-12 0.0017115507 0.0017154935 0.0015072843 0.0015112079 15.06万 -11.71%
2019-09-11 0.0015499693 0.0017241323 0.0015408269 0.0017024528 28.52万 9.84%
2019-09-10 0.0016561509 0.0016664235 0.001539202 0.0015569227 15.66万 -5.99%
2019-09-09 0.0015354699 0.0017757651 0.001473734 0.0016573501 80.33万 7.94%
2019-09-08 0.0015065485 0.0015427159 0.0014436012 0.0015427159 4.09万 2.4%
2019-09-07 0.0014860172 0.0015554098 0.0014356385 0.0014689037 3.23万 -1.15%
2019-09-06 0.0015584346 0.0015796262 0.0014729758 0.0015305566 7.69万 -1.79%
2019-09-05 0.00151597 0.001598262 0.0014952845 0.0015546586 2.14万 2.55%
2019-09-04 0.0015727816 0.0016355615 0.0014907217 0.0015964609 9.48万 1.51%
2019-09-03 0.0015795716 0.0016205843 0.0014865006 0.001570005 3.28万 -0.61%
2019-09-02 0.0015407754 0.0016068845 0.0014660674 0.0015858794 7.94万 2.93%
2019-09-01 0.001565838 0.0016859087 0.00153872 0.0015440083 9.79万 -1.39%
2019-08-31 0.0014534652 0.0017053782 0.0014531178 0.0016190112 21.49万 11.39%
2019-08-30 0.0015427402 0.0015486181 0.0014278863 0.0014534652 5.57万 -5.79%
2019-08-29 0.0016418182 0.0016956654 0.0014823054 0.0015427402 8.4万 -6.03%
2019-08-28 0.0016924419 0.0017710797 0.0016131247 0.0016418182 24.33万 -2.99%
2019-08-27 0.0017263876 0.0019380371 0.0016557598 0.0016924419 55.41万 -1.97%
2019-08-26 0.001708637 0.0022062684 0.0016993596 0.0017263876 496.62万 1.04%
2019-08-25 0.0016574467 0.001717839 0.0015615613 0.001708637 12.87万 3.09%
2019-08-24 0.0016132319 0.0017113267 0.0015359342 0.0016574467 10.76万 2.74%
2019-08-23 0.0015064981 0.0017928442 0.0013950905 0.0016132319 55.48万 7.08%
2019-08-22 0.0015162723 0.0015634313 0.0014034048 0.0015064981 3.47万 -0.64%
2019-08-21 0.001541942 0.0016244749 0.0015063032 0.0015162723 3.38万 -1.66%
2019-08-20 0.0015584159 0.0016820524 0.0015055081 0.001541942 4.61万 -1.06%
2019-08-19 0.0014734204 0.0016422373 0.0014560967 0.0015584159 4.5万 5.77%
2019-08-18 0.0015230771 0.0015525969 0.0014635038 0.0014734204 2.14万 -3.26%
2019-08-17 0.0015795311 0.0016250384 0.0014458881 0.0015230771 6.42万 -3.57%
2019-08-16 0.0016036777 0.0016966663 0.0015397591 0.0015795311 3.8万 -1.51%
2019-08-15 0.0018234241 0.0018234241 0.0015561333 0.0016036777 7.16万 -12.05%
2019-08-14 0.0019116366 0.001914778 0.0017512497 0.0018234241 3.22万 -4.61%
2019-08-13 0.0018600115 0.001938023 0.00181632 0.0019116366 1.71万 2.78%
2019-08-12 0.0017327084 0.0019172945 0.0017320248 0.0018600115 7.99万 7.35%
2019-08-11 0.0017637902 0.0018651487 0.0017073058 0.0017327084 5.53万 -1.76%
2019-08-10 0.0018117932 0.001903886 0.0016878485 0.0017637902 7.46万 -2.65%
2019-08-09 0.0018136397 0.0019078901 0.0017176967 0.0018117932 6.88万 -0.1%
2019-08-08 0.001772297 0.001976524 0.0017679572 0.0018136397 11.31万 2.33%
2019-08-07 0.0019814071 0.0020216992 0.0017385804 0.001772297 7.98万 -10.55%
2019-08-06 0.0020538923 0.0020740653 0.0018756222 0.0019814071 13.64万 -3.53%
2019-08-05 0.0020605817 0.0021465363 0.0019428385 0.0020538923 6.83万 -0.32%
2019-08-04 0.0021161288 0.0022412165 0.0020426679 0.0020605817 10.91万 -2.62%
2019-08-03 0.0021764917 0.0022116626 0.0020774684 0.0021161288 2.03万 -2.77%
2019-08-02 0.0021988033 0.0022119091 0.0020863926 0.0021764917 8.48万 -1.01%
2019-08-01 0.0021200572 0.0022321752 0.0020987511 0.0021988033 13.78万 3.71%
2019-07-31 0.0021561203 0.0022184193 0.0021053774 0.0021200572 12.18万 -1.67%
2019-07-29 0.0021323354 0.0021670133 0.0020116661 0.0020906563 5.33万 -1.95%
2019-07-28 0.0022555264 0.002323903 0.0020895317 0.0021323354 6.71万 -5.46%
2019-07-27 0.0022505781 0.0022590933 0.0021425064 0.0022555264 3.87万 0.22%
2019-07-26 0.0022398913 0.002319219 0.0021784702 0.0022505781 8.53万 0.48%
2019-07-25 0.0022101014 0.0022727598 0.0020777914 0.0021929828 6.12万 -0.77%
2019-07-24 0.0022855916 0.0024614485 0.0021874313 0.0022101014 20.71万 -3.3%
2019-07-23 0.0023286909 0.0024110784 0.0021830038 0.0022855916 16.49万 -1.85%
2019-07-22 0.0023374352 0.0024211156 0.0021892819 0.0023171642 8.06万 -0.87%
2019-07-21 0.0022730156 0.0023796304 0.0022093979 0.0023374352 5.74万 2.83%
2019-07-20 0.0022324013 0.0023362832 0.0021159125 0.0022665857 7.8万 1.53%
2019-07-19 0.0021278347 0.0023165193 0.002034065 0.0022324013 13.7万 4.91%
2019-07-18 0.0022443301 0.0023283183 0.0019163315 0.0021290003 35.11万 -5.14%
2019-07-17 0.0025077551 0.0025854873 0.0021160215 0.0021658594 19.81万 -13.63%
2019-07-16 0.0024669388 0.0025947458 0.0023478191 0.0025077551 13.7万 1.65%
2019-07-15 0.0028229001 0.0028367796 0.0024549185 0.0024731162 17.11万 -12.39%
2019-07-14 0.0029433208 0.0030167549 0.0026671589 0.0028229001 17.76万 -4.09%
2019-07-13 0.0028579809 0.0030463723 0.0028102867 0.0029364156 40.05万 2.74%
2019-07-12 0.0031091353 0.0031091353 0.0027119635 0.0028579809 57.11万 -8.08%
2019-07-11 0.0029083726 0.0031199499 0.002837328 0.0031091353 57.77万 6.9%
2019-07-10 0.0028328967 0.0030701742 0.0027869819 0.0029083726 45.63万 2.66%
2019-07-09 0.0030615491 0.0030618275 0.0027996475 0.0028328967 36.79万 -7.47%
2019-07-08 0.0030244357 0.0030777209 0.0028212281 0.0030615491 41万 1.23%
2019-07-07 0.0028353878 0.0030705327 0.0027345442 0.0030244357 64.7万 6.67%
2019-07-06 0.0028496636 0.0030625355 0.0028296564 0.0030362766 122.24万 6.55%
2019-07-05 0.0027637811 0.0029227677 0.0027030405 0.002850402 108.1万 3.13%
2019-07-04 0.0027830969 0.0032845763 0.0026535357 0.0027644901 229.15万 -0.67%
2019-07-03 0.0027578564 0.0028303498 0.0026358983 0.0027831322 84.19万 0.92%
2019-07-02 0.0028987464 0.0029314964 0.0026475836 0.0027577965 76.86万 -4.86%
2019-07-01 0.0027092827 0.003140616 0.0027092827 0.0029016826 268.39万 7.1%
2019-06-30 0.0029377871 0.0030180598 0.0027092827 0.0027092827 122.53万 -7.78%
2019-06-29 0.0028505462 0.0030014702 0.0027233516 0.0029396359 70.87万 3.13%
2019-06-28 0.0027961624 0.0029194976 0.0027339163 0.002849097 66.58万 1.89%
2019-06-27 0.0030680766 0.0030892801 0.0027273361 0.0027961624 111.89万 -8.86%
2019-06-26 0.0032256396 0.0034444154 0.0030068643 0.0030680766 218.64万 -4.88%
2019-06-25 0.0031109036 0.0033937667 0.0030770069 0.0032256396 257.21万 3.69%
2019-06-24 0.003056214 0.0031631431 0.0030192638 0.003110581 55.83万 1.78%
2019-06-23 0.0030953897 0.0031868576 0.0030239957 0.003056214 71.4万 -1.27%
2019-06-22 0.0030881455 0.0031755489 0.002987269 0.0030953891 127.33万 0.23%
2019-06-21 0.0031860471 0.0031984779 0.0030536143 0.0030846948 67.57万 -3.18%
2019-06-20 0.0033016258 0.0033486934 0.0031364989 0.0031838969 79.03万 -3.57%
2019-06-19 0.0032574808 0.0033731992 0.0032347476 0.0033017308 53.47万 1.36%
2019-06-18 0.0033420182 0.0034060396 0.0032219378 0.0032568675 103.23万 -2.55%
2019-06-17 0.0033514667 0.0034342857 0.0032850857 0.0033426487 87.46万 -0.26%
2019-06-16 0.003437356 0.0034434984 0.0032629469 0.0033501443 159.56万 -2.54%
2019-06-15 0.0032695791 0.0037417937 0.0031845202 0.003437356 346.98万 5.13%
2019-06-14 0.0033404239 0.0033894024 0.0031669783 0.0032691397 123.61万 -2.13%
2019-06-13 0.0033961328 0.0034594897 0.0033254261 0.0033439225 84.37万 -1.54%
2019-06-12 0.0034099379 0.0034410561 0.0033479879 0.0033955233 65.08万 -0.42%
2019-06-11 0.0034367931 0.0034591261 0.0032995333 0.0034076468 83.17万 -0.85%
2019-06-10 0.0033266131 0.0034597741 0.0032839327 0.0034354705 146.85万 3.27%
2019-06-09 0.0035886042 0.0036513348 0.0032938884 0.0033297528 153.91万 -7.21%
2019-06-08 0.0034977776 0.0036943551 0.0034501547 0.003587972 328.89万 2.58%
2019-06-07 0.0032527848 0.0036055259 0.0032229619 0.0034980862 457.39万 7.54%
2019-06-06 0.0031915633 0.0033462228 0.0031167579 0.0032529227 93.78万 1.92%
2019-06-05 0.0032162915 0.0032900467 0.0030545821 0.0031914825 116.76万 -0.77%
2019-06-04 0.0034733522 0.0034733522 0.0031118064 0.0032162915 206.46万 -7.4%
2019-06-03 0.0036937192 0.0037503929 0.0034327951 0.0034750726 186.11万 -5.92%
2019-06-02 0.0036432408 0.0037322629 0.0035495987 0.0036934783 110.17万 1.38%
2019-06-01 0.0036044189 0.003750133 0.0035423262 0.0036432408 289.5万 1.08%
2019-05-31 0.0035806165 0.0036305323 0.0033676438 0.0036046264 202.52万 0.67%
2019-05-30 0.0038107033 0.0040517607 0.0035242022 0.0035806165 332.62万 -6.04%
2019-05-29 0.003749599 0.0038620429 0.0035901231 0.0038107033 349.57万 1.63%
2019-05-28 0.0036869717 0.0038090095 0.0035911325 0.0037497255 334.53万 1.7%
2019-05-27 0.0036325842 0.0037711363 0.0034984899 0.0036879982 393.74万 1.53%
2019-05-26 0.003454654 0.0045084217 0.0034234193 0.003632125 2513.91万 5.14%
2019-05-25 0.0033417658 0.0034881903 0.0032932737 0.003454654 221.49万 3.38%
2019-05-24 0.003345611 0.0034916266 0.0032528048 0.0033417658 227.26万 -0.11%
2019-05-23 0.0033045785 0.0034167152 0.0031157395 0.0033802701 187万 2.29%
2019-05-22 0.0034659778 0.0035446799 0.0032598577 0.0033044283 221.4万 -4.66%
2019-05-21 0.003112633 0.0037225114 0.003062395 0.0034659778 1190.97万 11.35%
2019-05-20 0.0032400693 0.0032510623 0.0029743117 0.0031135669 102.15万 -3.9%
2019-05-19 0.0030874353 0.0032760551 0.0030689859 0.0032400693 119.69万 4.94%
2019-05-18 0.0032129005 0.0032719972 0.0030479387 0.0030872158 147.41万 -3.91%
2019-05-17 0.0032056481 0.0033226148 0.0027737919 0.0032129005 252.23万 0.23%
2019-05-16 0.0031926268 0.0035814554 0.0030167039 0.0032058638 427.07万 0.41%
2019-05-15 0.0028707203 0.0031958334 0.0028478296 0.0031940884 264.49万 11.26%
2019-05-14 0.0026866167 0.0030014017 0.0026850117 0.0028787485 233.23万 7.15%
2019-05-13 0.0025993001 0.0029499286 0.002578957 0.0026855842 312.33万 3.32%
2019-05-12 0.0026970933 0.0027986444 0.0025475388 0.0025993001 61万 -3.63%
2019-05-11 0.0025203064 0.0028052039 0.0025109946 0.0026962975 140.99万 6.98%
2019-05-10 0.0024307261 0.0026449631 0.0024077984 0.0025197788 91.01万 3.66%
2019-05-09 0.0025924766 0.0026172721 0.0024244904 0.0024312165 76.93万 -6.22%
2019-05-08 0.0026719837 0.0026876889 0.0025504913 0.0025924766 98.49万 -2.98%
2019-05-07 0.0027408959 0.0028138452 0.0026716321 0.0026725522 96.03万 -2.49%
2019-05-06 0.0027819864 0.0028116564 0.0026860244 0.0027153946 69.17万 -2.39%
2019-05-05 0.0028625721 0.0028978969 0.0027013826 0.002782617 55.97万 -2.79%
2019-05-04 0.0028331247 0.0030083222 0.0026734826 0.0028627906 142.71万 1.05%
2019-05-03 0.0028644541 0.0029028052 0.0027866313 0.0028331247 63.03万 -1.09%
2019-05-02 0.002915569 0.0029557839 0.0028159406 0.0028644541 84.89万 -1.75%
2019-05-01 0.0029209687 0.0030646866 0.0028481172 0.0029150104 145.25万 -0.2%
2019-04-30 0.0027463715 0.0030265769 0.0026594275 0.0029212542 129.68万 6.37%
2019-04-29 0.0028592918 0.0029074206 0.0026883232 0.0027461094 45.82万 -3.96%
2019-04-28 0.0029356631 0.0029712522 0.0028229406 0.0028586509 47.93万 -2.62%
2019-04-27 0.0028001031 0.0029959105 0.0027532404 0.0029386294 48.58万 4.95%
2019-04-26 0.0028024765 0.0028596102 0.002689946 0.0027992021 105.88万 -0.12%
2019-04-25 0.0030622894 0.0031685035 0.002799165 0.002799165 98.94万 -8.59%
2019-04-24 0.0033171575 0.003326921 0.0029797887 0.0030620368 121.56万 -7.69%
2019-04-23 0.0034815325 0.0035132822 0.0032779752 0.0033171575 143.43万 -4.72%
2019-04-22 0.0034416654 0.0035600905 0.0034256904 0.003481786 180.02万 1.17%
2019-04-21 0.0035551871 0.003577937 0.0033020029 0.0034412489 139.95万 -3.2%
2019-04-20 0.003625567 0.0036513209 0.0035129323 0.0035544741 76.69万 -1.96%
2019-04-19 0.0035571893 0.0036566411 0.0034730527 0.003625567 169.88万 1.92%
2019-04-18 0.0035612527 0.0035950437 0.0034791695 0.00355652 108.71万 -0.13%
2019-04-17 0.0035611874 0.0036549079 0.0034423593 0.0035478538 181.27万 -0.37%
2019-04-16 0.0034046875 0.0036558869 0.0033299398 0.0035616726 293.02万 4.61%
2019-04-15 0.0035991182 0.0037250793 0.0033681307 0.0034046918 229.21万 -5.4%
2019-04-14 0.0033472561 0.003682724 0.0033068645 0.0035991182 355.76万 7.52%
2019-04-13 0.0033869629 0.0034114891 0.0032561665 0.0033472561 98.27万 -1.17%
2019-04-12 0.0034139999 0.0034587479 0.0031287414 0.0033869629 164.1万 -0.79%
2019-04-11 0.0038293294 0.003866186 0.0031948727 0.0034147047 344.29万 -10.83%
2019-04-10 0.003817507 0.003958612 0.0037835355 0.0038296827 161.54万 0.32%
2019-04-09 0.0040769862 0.0040895469 0.0037928896 0.0038180257 244.9万 -6.35%
2019-04-08 0.0041174274 0.0042816318 0.0038606373 0.0040769862 305.17万 -0.98%
2019-04-07 0.0039163483 0.004193247 0.003867819 0.0040966004 211.13万 4.6%
2019-04-06 0.0038589833 0.0041984721 0.0038589833 0.0039175013 486.27万 1.52%
2019-04-05 0.0037490165 0.0039239528 0.0037311202 0.0038584789 206.78万 2.92%
2019-04-04 0.0037117639 0.0038695575 0.0036538955 0.0037482144 201.46万 0.98%
2019-04-03 0.0038218919 0.0040435722 0.0036674603 0.0037109628 341.34万 -2.9%
2019-04-02 0.0036108865 0.0039760728 0.0034822824 0.0038207891 474.39万 5.81%
2019-04-01 0.003499722 0.0036337668 0.0034695705 0.0036091956 159.01万 3.13%
2019-03-31 0.0034529835 0.0035699372 0.0034335078 0.0035193171 153.14万 1.92%
2019-03-30 0.0035844212 0.0036177575 0.003413519 0.0034529835 99.25万 -3.67%
2019-03-29 0.0035540611 0.0036282504 0.0034903433 0.0035873009 165.66万 0.94%
2019-03-28 0.0034147698 0.0035887239 0.0033654751 0.0035540611 225.57万 4.08%
2019-03-27 0.0032294702 0.0035332243 0.0032160055 0.0034160703 275.14万 5.78%
2019-03-26 0.0032185746 0.0032388548 0.003073445 0.0032234353 122.33万 0.15%
2019-03-25 0.0033710926 0.0033967439 0.0031807042 0.0032343157 163.22万 -4.06%
2019-03-23 0.0033432565 0.0034676646 0.0032773535 0.0033442732 101.58万 0.03%
2019-03-22 0.0033871474 0.003403799 0.0033075796 0.0033447321 161.51万 -1.25%
2019-03-21 0.0035794622 0.0035844309 0.0032090969 0.0033892229 377.46万 -5.31%
2019-03-20 0.0035026215 0.0037879343 0.0034763494 0.0035941387 769.37万 2.61%
2019-03-19 0.0033940369 0.0035971023 0.0033386184 0.0034855634 448.76万 2.7%
2019-03-18 0.0034469018 0.0036572964 0.0032867917 0.0033784286 787.14万 -1.99%
2019-03-17 0.003318421 0.0033226892 0.0031912913 0.0032732654 80.82万 -1.36%
2019-03-16 0.0033941484 0.003402206 0.0032662888 0.0033184107 152.16万 -2.23%
2019-03-15 0.0033420142 0.0036585319 0.0033312296 0.0033705833 646.38万 0.85%
2019-03-14 0.0031799671 0.0033418764 0.003060399 0.0033418764 226.26万 5.09%
2019-03-13 0.0033550746 0.0033766446 0.0031477361 0.0031774173 196.18万 -5.3%
2019-03-12 0.0033024549 0.0035326738 0.0031835136 0.0033786891 363.52万 2.31%
2019-03-11 0.0033034672 0.0033972146 0.0031029718 0.0033582782 408.94万 1.66%
2019-03-10 0.0029653144 0.0036217187 0.0029117403 0.0032963422 1169.01万 11.16%
2019-03-09 0.0028430851 0.0029942621 0.0028179965 0.0029479709 169.86万 3.69%
2019-03-08 0.0028096265 0.0029483041 0.0027244214 0.0028441918 233.22万 1.23%
2019-03-07 0.0028055304 0.002857442 0.0027797059 0.0028075507 112.44万 0.07%
2019-03-06 0.0029562543 0.0029593873 0.0027880501 0.0028110347 164.83万 -4.91%
2019-03-05 0.0029623574 0.0029970984 0.002847214 0.0029384822 252.16万 -0.81%
2019-03-04 0.0027990358 0.0030475009 0.0027444215 0.0029564292 465.19万 5.62%
2019-03-03 0.0027428862 0.0028568365 0.0027428862 0.0027973458 89.74万 1.99%
2019-03-02 0.0027317096 0.0027696824 0.0027041448 0.0027426972 47.77万 0.4%
2019-03-01 0.0027427798 0.0027904669 0.0027128333 0.0027418169 49.29万 -0.04%
2019-02-28 0.0028018204 0.0028018204 0.0027189354 0.0027428532 78.04万 -2.1%
2019-02-27 0.0028675348 0.0028675348 0.0027516322 0.0027972808 79.69万 -2.45%
2019-02-26 0.0027425956 0.0029279604 0.0027099748 0.0028690032 137.95万 4.61%
2019-02-25 0.002719055 0.0027886183 0.0026589746 0.0027398175 127.73万 0.76%
2019-02-24 0.0030153068 0.0030616991 0.0026759146 0.002705434 120.7万 -10.28%
2019-02-23 0.0029258058 0.0030224896 0.0029011665 0.0030140784 55.98万 3.02%
2019-02-22 0.0029114801 0.0029601328 0.0028728514 0.0029355076 41.25万 0.83%
2019-02-21 0.0030161684 0.0030161684 0.0028556805 0.002902405 83.12万 -3.77%
2019-02-20 0.0029609702 0.00303603 0.0029032589 0.0029850933 60.49万 0.81%
2019-02-19 0.0030109285 0.0030370256 0.0028577786 0.0029574732 141.69万 -1.78%
2019-02-18 0.0028495573 0.0030825332 0.0028154454 0.003025102 294.44万 6.16%
2019-02-17 0.002762487 0.0029098004 0.002744476 0.0028233252 189.08万 2.2%
2019-02-16 0.0027143791 0.0028072908 0.0026728789 0.0027908049 94.89万 2.82%
2019-02-15 0.0026768501 0.0027551143 0.0026695478 0.0027141579 74.23万 1.39%
2019-02-14 0.0027079545 0.0027307049 0.002656158 0.0026815765 40.63万 -0.97%
2019-02-13 0.0027780827 0.002790697 0.0026955584 0.0027097721 40.87万 -2.46%
2019-02-12 0.0027466236 0.0028010091 0.0026907201 0.0027698791 66.91万 0.85%
2019-02-11 0.0028106443 0.0028106443 0.0027325864 0.002749773 52.94万 -2.17%
2019-02-10 0.0028184269 0.0028297674 0.0027097932 0.002820305 74.48万 0.07%
2019-02-09 0.0028365299 0.0029218259 0.0027827592 0.0028115671 147.3万 -0.88%
2019-02-08 0.0027363838 0.0030334424 0.0027180521 0.0028473219 364.64万 4.05%
2019-02-07 0.0027991603 0.0028383923 0.0026577539 0.0027325655 196.31万 -2.38%
2019-02-06 0.0026066404 0.0029954537 0.0024740071 0.0028351883 548.89万 8.77%
2019-02-05 0.0025764895 0.0027222273 0.0025719523 0.0026236961 123.79万 1.83%
2019-02-04 0.0026546458 0.0026882833 0.0025716884 0.0026042792 58.72万 -1.9%
2019-02-03 0.0027625918 0.0027625918 0.0026407701 0.0026493393 25.86万 -4.1%
2019-02-02 0.0027148261 0.0027639466 0.0026733098 0.0027299042 32.13万 0.56%
2019-02-01 0.0026507815 0.002730203 0.0025903698 0.002696865 34.1万 1.74%
2019-01-31 0.0028402012 0.0028402012 0.0026161849 0.0026487675 68.75万 -6.74%
2019-01-30 0.0027432322 0.0028887141 0.0026968281 0.0028393486 94.08万 3.5%
2019-01-29 0.0027264415 0.0027902467 0.0026052574 0.0027416893 66.3万 0.56%
2019-01-28 0.0029839609 0.0029895833 0.0026453849 0.0027263215 83.83万 -8.63%
2019-01-27 0.0028951822 0.0030251339 0.0027229833 0.0029940972 132.03万 3.42%
2019-01-26 0.0029174961 0.0030052378 0.0028761614 0.0028961655 51.72万 -0.73%
2019-01-25 0.0029750972 0.0029781804 0.0028649888 0.002918473 57.48万 -1.9%
2019-01-24 0.0028679227 0.0029904457 0.0028437414 0.0029904457 79.86万 4.27%
2019-01-23 0.0029169181 0.0029440644 0.0028641992 0.0028642854 49.59万 -1.8%
2019-01-22 0.0029066241 0.0029668287 0.0028073546 0.0029276122 63.81万 0.72%
2019-01-21 0.0029316629 0.0029515636 0.0028619758 0.0029029582 50.97万 -0.98%
2019-01-20 0.0031058045 0.0032721195 0.00284723 0.0029348176 199.61万 -5.51%
2019-01-19 0.0028710048 0.0031419858 0.0028530799 0.0031207528 226.7万 8.7%
2019-01-18 0.0029332449 0.0029350809 0.0028064481 0.0028695952 54.11万 -2.17%
2019-01-17 0.0028704136 0.0030194555 0.0028538356 0.0029395311 127.55万 2.41%
2019-01-16 0.0027742534 0.0028941102 0.0027559564 0.0028796485 68.56万 3.8%
2019-01-15 0.0028566728 0.0028614917 0.0027392186 0.002780119 71.83万 -2.68%
2019-01-14 0.0027282091 0.0028664567 0.0026942073 0.0028439047 101.56万 4.24%
2019-01-13 0.0029786833 0.0029896558 0.0026870988 0.0027195456 159.36万 -8.7%
2019-01-12 0.0030499961 0.0030578982 0.0029479385 0.0029798339 75.17万 -2.3%
2019-01-11 0.0032329083 0.0033053946 0.0030050479 0.0030688971 247.71万 -5.07%
2019-01-10 0.0033804301 0.0037165408 0.0029602248 0.0032005921 995.89万 -5.32%
2019-01-09 0.0033419352 0.003440431 0.0032954766 0.0033745752 86.07万 0.98%
2019-01-08 0.0031931054 0.0034722094 0.003112594 0.0033628585 184.62万 5.32%
2019-01-07 0.003246616 0.0033028282 0.0031393146 0.0032060381 124.95万 -1.25%
2019-01-06 0.0030180226 0.0032621932 0.0030096663 0.0032405245 133.27万 7.37%
2019-01-05 0.0029914782 0.0030765586 0.0029816495 0.0030242803 38.9万 1.1%
2019-01-04 0.002977964 0.0030355742 0.0029188014 0.0029957187 42.89万 0.6%
2019-01-03 0.0030065695 0.0030195461 0.0029141434 0.0029940921 38.95万 -0.42%
2019-01-02 0.0029239682 0.0030340843 0.0028829065 0.0030116562 30.47万 3%
2019-01-01 0.0028483471 0.0029342002 0.0028056487 0.0029178481 39.02万 2.44%

回顶部