amkt币今日最新价格 实时

$ 163.03 涨幅：-5.39%
更新时间：2024-07-08 00:50:18

24H最高/最低价格

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

2020年最高价格/最低价格

H：¥0.03 / $0 (2020-06-05)
L：¥0 / $0 (2020-06-28)

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
2020-12-30 0.002331 0.002403 0.002155 0.002155 141.22万 -7.55%
2020-12-29 0.002337 0.002386 0.002241 0.002345 85.99万 0.34%
2020-12-28 0.002277 0.002444 0.002172 0.00235 281.23万 3.21%
2020-12-27 0.002317 0.002357 0.002229 0.002276 112.35万 -1.77%
2020-12-26 0.002297 0.002457 0.002264 0.002317 189.83万 0.87%
2020-12-25 0.002327 0.00237 0.002111 0.002297 432.13万 -1.29%
2020-12-24 0.002555 0.002622 0.002229 0.002318 1018.73万 -9.28%
2020-12-23 0.002526 0.002636 0.002377 0.002549 485.4万 0.91%
2020-12-22 0.002794 0.002899 0.002452 0.002526 613.07万 -9.59%
2020-12-21 0.002633 0.002917 0.002587 0.002822 593.23万 7.18%
2020-12-20 0.002513 0.002917 0.002507 0.002634 1006.24万 4.81%
2020-12-19 0.002519 0.002591 0.002392 0.002513 359.73万 -0.24%
2020-12-18 0.002463 0.002794 0.002374 0.002519 269.49万 2.27%
2020-12-17 0.002413 0.002477 0.002351 0.002464 87.28万 2.11%
2020-12-16 0.002381 0.002491 0.002357 0.002414 56.14万 1.39%
2020-12-15 0.002418 0.00254 0.002367 0.002381 61.68万 -1.53%
2020-12-14 0.002401 0.002485 0.002382 0.002417 54.84万 0.67%
2020-12-13 0.002397 0.002481 0.002335 0.002401 63.17万 0.17%
2020-12-12 0.002391 0.002437 0.00223 0.002396 163.34万 0.21%
2020-12-11 0.002383 0.00253 0.002362 0.002394 258万 0.46%
2020-12-10 0.002544 0.002585 0.002227 0.002382 116.63万 -6.37%
2020-12-09 0.002641 0.002706 0.002472 0.002544 177.01万 -3.67%
2020-12-08 0.002486 0.002702 0.002474 0.002641 173.38万 6.23%
2020-12-07 0.002561 0.002607 0.002444 0.002486 68.01万 -2.93%
2020-12-06 0.002495 0.002563 0.002384 0.002561 199.15万 2.65%
2020-12-05 0.00257 0.002876 0.002395 0.002494 363.3万 -2.96%
2020-12-04 0.002525 0.002692 0.00249 0.00257 117.78万 1.78%
2020-12-03 0.002437 0.002603 0.00234 0.002525 208.95万 3.61%
2020-12-02 0.002333 0.002642 0.002266 0.002451 394.2万 5.06%
2020-12-01 0.002327 0.002369 0.002265 0.002335 61.13万 0.34%
2020-11-30 0.002347 0.002383 0.002254 0.002327 89.52万 -0.85%
2020-11-29 0.002175 0.002365 0.002175 0.002348 67.36万 7.95%
2020-11-28 0.002272 0.002385 0.002112 0.002175 136.43万 -4.27%
2020-11-27 0.002761 0.00279 0.002119 0.002272 307.94万 -17.71%
2020-11-26 0.002456 0.002863 0.002391 0.002758 342.88万 12.3%
2020-11-25 0.002331 0.002621 0.002275 0.002456 266.76万 5.36%
2020-11-24 0.002388 0.002444 0.002265 0.002331 149.74万 -2.39%
2020-11-23 0.002308 0.00242 0.002206 0.002388 226.62万 3.47%
2020-11-22 0.002201 0.002355 0.002111 0.002308 76.69万 4.86%
2020-11-21 0.002125 0.00224 0.002085 0.002201 110.79万 3.58%
2020-11-20 0.002179 0.002256 0.002078 0.002124 94.16万 -2.52%
2020-11-19 0.002105 0.002398 0.002015 0.002178 334.47万 3.47%
2020-11-18 0.00208 0.00214 0.00204 0.002113 41.48万 1.59%
2020-11-17 0.002124 0.002159 0.002017 0.00208 89.09万 -2.07%
2020-11-16 0.002105 0.002179 0.002091 0.002124 16.86万 0.9%
2020-11-15 0.002184 0.00224 0.002105 0.002105 36.63万 -3.62%
2020-11-14 0.002212 0.00226 0.002142 0.002184 40.08万 -1.27%
2020-11-13 0.002183 0.002307 0.002115 0.002212 79.89万 1.33%
2020-11-12 0.0020600435 0.0023158841 0.0020600435 0.0021570069 238.22万 4.71%
2020-11-11 0.001969534 0.0021911231 0.0019411398 0.002106843 96.5万 6.97%
2020-11-10 0.002027028 0.0020621074 0.0019551253 0.0019551253 35.03万 -3.55%
2020-11-09 0.00204616 0.0020777372 0.0019061861 0.0020288456 60.43万 -0.85%
2020-11-08 0.0020580689 0.0021213571 0.0019844615 0.0020156246 57.82万 -2.06%
2020-11-07 0.0018572961 0.0021268769 0.0018473887 0.0020553458 259.45万 10.66%
2020-11-06 0.0017581621 0.0019216039 0.0017558794 0.0018490516 47.73万 5.17%
2020-11-05 0.0018804839 0.0018931994 0.0017434575 0.0017573801 30.63万 -6.55%
2020-11-04 0.0018776254 0.0019084669 0.0017827194 0.0018582365 29.87万 -1.03%
2020-11-03 0.0019234185 0.0020513022 0.0018234155 0.0018732986 55.25万 -2.61%
2020-11-02 0.0020066491 0.0020066491 0.0018297834 0.0019266295 23.2万 -3.99%
2020-11-01 0.0019313355 0.0020235977 0.0018494484 0.0019427581 39.04万 0.59%
2020-10-31 0.0020335391 0.0020360366 0.0018215079 0.0019275886 156.56万 -5.21%
2020-10-30 0.0021105985 0.0021912421 0.0019752285 0.0020352902 39.43万 -3.57%
2020-10-29 0.0022854999 0.002297414 0.002078261 0.0021116768 56.87万 -7.61%
2020-10-28 0.0021763991 0.0022940005 0.0020879382 0.0022940005 89.75万 5.4%
2020-10-27 0.0021333029 0.0023253327 0.0021323817 0.0021721605 130.37万 1.82%
2020-10-26 0.0021585809 0.0022860203 0.0021155078 0.0021392083 15.08万 -0.9%
2020-10-25 0.0021758957 0.0022882748 0.0021065185 0.0021612034 43.52万 -0.68%
2020-10-24 0.0021191822 0.0022590274 0.002046815 0.0021484346 53.61万 1.38%
2020-10-23 0.0020780636 0.0021794155 0.0019817655 0.0021156026 59.63万 1.81%
2020-10-22 0.0019714991 0.0020772075 0.0019627651 0.0020772075 28.47万 5.36%
2020-10-21 0.0020518967 0.0020595667 0.0019731202 0.0020022815 26.34万 -2.42%
2020-10-20 0.002030154 0.0020626742 0.0019817822 0.0020502011 12.66万 0.99%
2020-10-19 0.0020744007 0.0020833122 0.0020080094 0.0020308817 33.41万 -2.1%
2020-10-18 0.0020495729 0.0021133079 0.0019918182 0.0020733349 21.57万 1.16%
2020-10-17 0.0021761177 0.0022324025 0.0020425232 0.0020971887 33.92万 -3.63%
2020-10-16 0.0021618172 0.0022251031 0.0021407841 0.0021771612 29.89万 0.71%
2020-10-15 0.0021977443 0.0022253668 0.002158326 0.002160448 15.27万 -1.7%
2020-10-14 0.0022747005 0.0022982764 0.002173745 0.0021945971 39.07万 -3.52%
2020-10-13 0.0022492426 0.0023807119 0.0021985345 0.0022749316 130.65万 1.14%
2020-10-12 0.0023226354 0.0023507543 0.0022210163 0.0022493949 51.15万 -3.15%
2020-10-11 0.0022799896 0.0024844778 0.0021576121 0.002321674 449.35万 1.83%
2020-10-10 0.0020298154 0.0023101735 0.0020116863 0.0022877164 150.8万 12.71%
2020-10-09 0.0019519783 0.0020608326 0.0019252922 0.0020560033 93.84万 5.33%
2020-10-08 0.0019895916 0.002000781 0.0019187012 0.0019533317 37.43万 -1.82%
2020-10-07 0.0020619738 0.0020996601 0.0019598707 0.0019804664 37.06万 -3.95%
2020-10-06 0.0019825341 0.0020986141 0.0019698092 0.0020633108 63.2万 4.07%
2020-10-05 0.0019761988 0.0020030477 0.0019372648 0.0019820357 17.07万 0.3%
2020-10-04 0.0019841484 0.0019947209 0.0019286858 0.0019757219 8.01万 -0.42%
2020-10-03 0.0020979639 0.0020979639 0.0019343429 0.0019852705 78.05万 -5.37%
2020-10-02 0.0020878721 0.0021207229 0.0020665097 0.0020944865 15.86万 0.32%
2020-10-01 0.0021034933 0.0021322311 0.0020356633 0.002085939 28.21万 -0.83%
2020-09-30 0.0021438669 0.0021564301 0.0020969307 0.0021035976 30.33万 -1.88%
2020-09-29 0.0021028214 0.0021436766 0.0020686753 0.0021333351 19.83万 1.45%
2020-09-28 0.0021971099 0.0022196103 0.0020598916 0.002069118 55.2万 -5.83%
2020-09-27 0.0020544406 0.0022835968 0.0020440404 0.0022039668 179.83万 7.28%
2020-09-26 0.0020118537 0.0021093703 0.0020118537 0.0020447722 27.61万 1.64%
2020-09-25 0.0020257387 0.0021579408 0.0019052452 0.002014439 56.8万 -0.56%
2020-09-24 0.0020671341 0.0021636159 0.0020016414 0.0020759015 69.24万 0.42%
2020-09-23 0.0020391536 0.0021293863 0.0019974148 0.0020657684 38.05万 1.31%
2020-09-22 0.0022872755 0.0023897087 0.0020020062 0.0020395319 156.16万 -10.83%
2020-09-21 0.0022097916 0.0023687768 0.0021366307 0.0023202985 151.81万 5%
2020-09-20 0.0022068668 0.0022557974 0.002130727 0.0021433684 37.93万 -2.88%
2020-09-19 0.0021588608 0.0022711637 0.0021103656 0.0022367046 50.03万 3.61%
2020-09-18 0.0021528147 0.0022691252 0.0020986687 0.002159066 70.69万 0.29%
2020-09-17 0.0022434891 0.0022591063 0.00213411 0.0021581075 58.38万 -3.81%
2020-09-16 0.0023538331 0.0024187224 0.0021979942 0.0022419556 65.14万 -4.75%
2020-09-15 0.0022665136 0.0024004231 0.0022031423 0.0023565589 78.44万 3.97%
2020-09-14 0.0024773069 0.0025224795 0.0022743438 0.0022743438 103.58万 -8.19%
2020-09-13 0.0025325545 0.0025713677 0.0023767603 0.0024728503 217.01万 -2.36%
2020-09-12 0.0023542918 0.0027874602 0.0022830429 0.0025319368 1045.93万 7.55%
2020-09-11 0.0022320396 0.0023649492 0.0021760328 0.0023194523 74.63万 3.92%
2020-09-10 0.0021852241 0.0022362244 0.0020107866 0.0022272042 59.4万 1.92%
2020-09-09 0.0020503375 0.0022241032 0.0020188452 0.0021263592 99.7万 3.71%
2020-09-08 0.002086387 0.0022165095 0.0019227278 0.0020552313 87.04万 -1.49%
2020-09-07 0.0022675564 0.0022692551 0.0019140534 0.0020892081 145.32万 -7.87%
2020-09-06 0.002391915 0.0025012856 0.0021433847 0.0022646764 109.06万 -5.32%
2020-09-05 0.0024889123 0.0025350124 0.0022703733 0.0023637134 166.47万 -5.03%
2020-09-04 0.0028281585 0.0029543228 0.0024739666 0.002502394 173.48万 -11.52%
2020-09-03 0.0030112474 0.0031793325 0.0027723256 0.0028297906 226.5万 -6.03%
2020-09-02 0.0029209229 0.0031884552 0.0028842812 0.0030158121 325.78万 3.25%
2020-09-01 0.0029601767 0.0029845225 0.002854311 0.0029205089 101.23万 -1.34%
2020-08-31 0.0029092711 0.0029790226 0.0028950271 0.0029626917 75.82万 1.84%
2020-08-30 0.0029034777 0.002959284 0.0028812413 0.0029045781 52.01万 0.04%
2020-08-29 0.0028556379 0.0029776097 0.0027815512 0.0028990794 253.9万 1.52%
2020-08-28 0.002997831 0.0030747685 0.0028287052 0.0028876779 122.77万 -3.67%
2020-08-27 0.0029306871 0.0031133839 0.0028106288 0.0030468649 223.14万 3.96%
2020-08-26 0.0031159627 0.0031523466 0.0029053699 0.0029288585 102.84万 -6%
2020-08-25 0.0030824058 0.0031886879 0.0030516592 0.0031170628 163.65万 1.12%
2020-08-24 0.0030717736 0.0031198306 0.0029753965 0.0030605751 73.62万 -0.36%
2020-08-23 0.0031135963 0.0031223459 0.0029209389 0.0030508302 114.9万 -2.02%
2020-08-22 0.0031130405 0.0032284224 0.0030397888 0.0031075054 228.67万 -0.18%
2020-08-21 0.0030976437 0.0031501599 0.0029469693 0.0031139315 154.19万 0.53%
2020-08-20 0.0031109741 0.0032238893 0.002987203 0.0030900878 195.6万 -0.67%
2020-08-19 0.0032455882 0.0032872695 0.0030509294 0.0031147085 235.02万 -4.03%
2020-08-18 0.0032832523 0.0033389161 0.0031901444 0.0032124782 405.95万 -2.16%
2020-08-17 0.0033710462 0.003407314 0.0032169533 0.0032763224 327.45万 -2.81%
2020-08-16 0.0036019798 0.0039484717 0.0032770505 0.0033196764 1428.34万 -7.84%
2020-08-15 0.0032005498 0.0036044263 0.0031430579 0.0036044263 921.92万 12.62%
2020-08-14 0 0.0032610446 0.0030453956 0.0032048193 554.21万 --
2020-06-28 0.001828 0.001828 0 0 1099.69 -100%
2020-06-27 0.001731 0.00196 0.001731 0.001828 1099.69 5.6%
2020-06-26 0.0021 0.0021 0.001716 0.001731 1584.59 -17.57%
2020-06-25 0.002275 0.002275 0.0021 0.0021 95.4246 -7.69%
2020-06-24 0.002191 0.002359 0.002155 0.002275 148.39 3.83%
2020-06-23 0.002164 0.002385 0.002141 0.002191 184.71 1.25%
2020-06-22 0.002129 0.002164 0.002129 0.002164 144.58 1.64%
2020-06-21 0.002154 0.00219 0.002094 0.002129 182.48 -1.16%
2020-06-20 0.002362 0.002365 0.002082 0.002154 2644.5 -8.81%
2020-06-19 0.002377 0.002377 0.001613 0.002362 3648.13 -0.63%
2020-06-18 0.002043 0.002758 0.002043 0.002377 647.77 16.35%
2020-06-17 0.001956 0.002273 0.001634 0.002043 4276.94 4.45%
2020-06-16 0.001889 0.002142 0.001753 0.001955 899.9 3.49%
2020-06-15 0.002516 0.00309 0.001596 0.001889 3426.4 -24.92%
2020-06-14 0.002508 0.002529 0.00249 0.002516 6.5907 0.32%
2020-06-13 0.002947 0.002947 0.002508 0.002508 121.32 -14.9%
2020-06-12 0.003215 0.003277 0.001778 0.002947 398.68 -8.34%
2020-06-11 0.0033936476 0.0034015288 0.003208 0.003215 1.33万 -5.26%
2020-06-10 0.0033929433 0.0034253472 0.0033790478 0.0033936476 852.15万 0.02%
2020-06-09 0.0034871951 0.0035118564 0.0032441087 0.0033941013 851.77万 -2.67%
2020-06-08 0.0031105195 0.003832533 0.00310408 0.0035014518 880.16万 12.57%
2020-06-07 0.0033372769 0.0033810899 0.0028351056 0.0031180218 588.34万 -6.57%
2020-06-06 0.0034619246 0.0036085507 0.0031579694 0.0033159712 754.02万 -4.22%
2020-06-05 0.0034224575 0.0041204323 0.0031061989 0.0035134485 1524.25万 2.66%
2020-06-04 0.0024786354 0.0037577451 0.0023839656 0.0034186514 1342.92万 37.92%
2020-06-03 0.0023565598 0.0028958947 0.0023113005 0.0024716766 817.85万 4.88%
2020-06-02 0.0019952905 0.0023610194 0.001924309 0.0023573352 368.48万 18.14%
2020-06-01 0.0019162519 0.002195134 0.0018295173 0.0019891517 310.62万 3.8%
2020-05-31 0.0020154646 0.0021410731 0.0018584624 0.001916429 285.8万 -4.91%
2020-05-30 0.0016165204 0.00226042 0.0016111006 0.0020611446 592.59万 27.51%
2020-05-29 0.0017085246 0.0017459309 0.0015433803 0.0016187631 116.93万 -5.25%
2020-05-28 0.0015877401 0.0018515283 0.001524998 0.001652693 262.04万 4.09%
2020-05-27 0.0016375103 0.0018720597 0.0015505342 0.001583079 224.3万 -3.32%
2020-05-26 0.0014167399 0.0017358496 0.0013445289 0.0016401221 179.95万 15.77%
2020-05-25 0.0014621913 0.0015350717 0.001388817 0.0014226944 68.95万 -2.7%
2020-05-24 0.0013405833 0.0017491877 0.0013328873 0.0014628684 102.66万 9.12%
2020-05-23 0.0012533948 0.001439952 0.001202558 0.0013427433 53.56万 7.13%
2020-05-22 0.0011993629 0.0013751262 0.0011936341 0.0012603556 47.48万 5.09%
2020-05-21 0.0012201233 0.0012595 0.0011941483 0.0011941483 9.56万 -2.13%
2020-05-20 0.0012225453 0.0012405188 0.0011847018 0.001202676 8.92万 -1.63%
2020-05-19 0.0011779086 0.0012421444 0.0011388811 0.0012241607 9.92万 3.93%
2020-05-18 0.001156470708 0.0012071868 0.0011423179 0.0011795104 11.01万 1.99%
2020-05-17 0.0011840741 0.0011848714 0.0011433578 0.001154649744 7.39万 -2.49%
2020-05-16 0.0011674959 0.0012295536 0.0011239163 0.0011823264 13.92万 1.27%
2020-05-15 0.001137287 0.001228957 0.0011195862 0.0011693142 16.96万 2.82%
2020-05-14 0.0011356235 0.0011427922 0.0010994984 0.0011414507 9.74万 0.51%
2020-05-13 0.0010921954 0.0011368259 0.001027725707 0.0011368259 12.86万 4.09%
2020-05-12 0.001100022 0.0011474527 0.0010615806 0.0010948753 11.89万 -0.47%
2020-05-11 0.0012629776 0.0013176182 0.0010702209 0.0011013629 16.74万 -12.8%
2020-05-10 0.0012671793 0.001334655 0.001205123 0.0012638795 26.53万 -0.26%
2020-05-09 0.0011976378 0.0012970411 0.0011733163 0.0012296005 33.49万 2.67%
2020-05-08 0.0011994306 0.0012353309 0.0011474474 0.0011998652 21.04万 0.04%
2020-05-07 0.0011556159 0.001250875 0.0011235055 0.001161759 21.49万 0.53%
2020-05-06 0.001151008 0.0012357871 0.0011187349 0.0011557634 27.48万 0.41%
2020-05-05 0.0011193055 0.0012066334 0.0010759655 0.0011480155 39.06万 2.56%
2020-05-04 0.001172625 0.0012341203 0.0011167815 0.0011167815 14.89万 -4.76%
2020-05-03 0.0011912191 0.0012176402 0.0011492581 0.0011725173 39.09万 -1.57%
2020-05-02 0.0011304512 0.0013003176 0.0010789013 0.0011988643 53.95万 6.05%
2020-05-01 0.0011462217 0.0012035499 0.0010965999 0.0011322093 27.49万 -1.22%
2020-04-30 0.0010836353 0.0011436017 0.0010363615 0.0011235372 18.22万 3.68%
2020-04-29 0.0010985867 0.0011354427 0.0010357915 0.001083875 25.1万 -1.34%
2020-04-28 0.001077530874 0.0011330428 0.001077530874 0.0011007973 8.96万 2.16%
2020-04-27 0.001065170976 0.0011210437 0.001059457843 0.001071994443 8.43万 0.64%
2020-04-26 0.00110705742 0.00111822919 0.001052026504 0.00106845193 6.61万 -3.49%
2020-04-25 0.0010650491 0.001108302648 0.000999566162 0.001106672728 26.52万 3.91%
2020-04-24 0.0010568912 0.0010668545 0.00101895666 0.0010591096 8.57万 0.21%
2020-04-23 0.001017654838 0.0010616933 0.000982697267 0.0010575142 6.22万 3.92%
2020-04-22 0.0010748037 0.0010770635 0.000977945052 0.001016472338 9.52万 -5.43%
2020-04-21 0.001067806835 0.0011188835 0.0010404739 0.0010643795 7.31万 -0.32%
2020-04-20 0.0010918171 0.0011205848 0.001029181113 0.001102694124 10.36万 1%
2020-04-19 0.00105724 0.001114639 0.0010565033 0.0010984092 7.47万 3.89%
2020-04-18 0.0010756288 0.0011235498 0.00102623672 0.0010561607 17.93万 -1.81%
2020-04-17 0.0010647111 0.0011211826 0.00101723799 0.0010830078 10.78万 1.72%
2020-04-16 0.00110424909 0.0011509688 0.0010335387 0.0010607075 8.59万 -3.94%
2020-04-15 0.001045063 0.001104203688 0.001041512306 0.001099074108 10.34万 5.17%
2020-04-14 0.0010912353 0.0011098498 0.001017349722 0.0010427862 6.82万 -4.44%
2020-04-13 0.001080188 0.0010946628 0.0010461189 0.0010926385 14.31万 1.15%
2020-04-12 0.0010664178 0.0011077666 0.001046900969 0.0010772741 14.42万 1.02%
2020-04-11 0.0011678694 0.0012220837 0.0010444592 0.0010590271 8.46万 -9.32%
2020-04-10 0.0011934645 0.00122016 0.001123437 0.001167926 18.01万 -2.14%
2020-04-09 0.0011923756 0.0012280751 0.0011498865 0.0011897194 10.82万 -0.22%
2020-04-08 0.001223119 0.0012463442 0.0011713334 0.0011908429 48.83万 -2.64%
2020-04-07 0.0011601243 0.0012320019 0.0011157724 0.0012174476 34万 4.94%
2020-04-06 0.0011826022 0.0012080572 0.0011525616 0.0011607327 6.69万 -1.85%
2020-04-05 0.0011258965 0.0012173024 0.001082794402 0.0011792062 28.57万 4.73%
2020-04-04 0.001122525 0.0011871153 0.0010939435 0.0011268653 17.5万 0.39%
2020-04-03 0.001095963998 0.0011578155 0.001062280408 0.0011421542 9.04万 4.21%
2020-04-02 0.0011514052 0.0011569994 0.0010399413 0.001107756736 13.99万 -3.79%
2020-04-01 0.001042582668 0.0012065026 0.001039941468 0.0011523045 61.41万 10.52%
2020-03-31 0.001019192538 0.001050790804 0.000912262231 0.001020148316 14.31万 0.09%
2020-03-30 0.001039050216 0.001043265618 0.000943682461 0.001020747623 12.52万 -1.76%
2020-03-29 0.001055074598 0.0011100828 0.000939386049 0.001038351634 23.32万 -1.59%
2020-03-28 0.0010578112 0.0010951889 0.00101730783 0.001056920213 18.96万 -0.08%
2020-03-27 0.0011032357 0.0011142519 0.001025559373 0.00108972 33.96万 -1.23%
2020-03-26 0.0010882162 0.001179401 0.0010558354 0.0011015645 21.25万 1.23%
2020-03-25 0.0011772793 0.0011772793 0.0010933773 0.0010933773 73.32万 -7.13%
2020-03-24 0.0011224542 0.0011862267 0.0010525764 0.0011862267 29万 5.68%
2020-03-23 0.0011879577 0.001268546 0.0010940009 0.0011100028 26.47万 -6.56%
2020-03-22 0.001064561296 0.001237379 0.000968525624 0.0012316922 74.36万 15.7%
2020-03-21 0.000982499406 0.0011851056 0.0009535455 0.001061829692 39.1万 8.07%
2020-03-20 0.000863604148 0.000981845698 0.000839356645 0.000955756463 14.04万 10.67%
2020-03-19 0.000886746201 0.000924887097 0.000812785916 0.000858084138 11.68万 -3.23%
2020-03-18 0.000821012162 0.000946747739 0.000784647767 0.000881961321 15.2万 7.42%
2020-03-17 0.000936069224 0.00094316601 0.000691703731 0.000847646603 12.8万 -9.45%
2020-03-16 0.000857047538 0.000975760756 0.000815331074 0.000935702188 35.05万 9.18%
2020-03-15 0.000666816777 0.000860037834 0.000618801883 0.000849572406 28.03万 27.41%
2020-03-14 0.000827978418 0.000895629132 0.000508814468 0.000670046299 44.28万 -19.07%
2020-03-13 0.0011977419 0.0012527696 0.000768863337 0.000822407392 34.36万 -31.34%
2020-03-12 0.001104161 0.0012599563 0.001104161 0.0011943821 72.92万 8.17%
2020-03-11 0.0010194426 0.0012791305 0.0010127409 0.0011011581 32.59万 8.02%
2020-03-10 0.0011704525 0.0011813958 0.0010112841 0.0010188047 21.64万 -12.96%
2020-03-09 0.0013082878 0.0013659958 0.0011214885 0.001168854 39.25万 -10.66%
2020-03-08 0.0012876812 0.0014478419 0.0012876812 0.0013074257 53.51万 1.53%
2020-03-07 0.0012972359 0.0014464268 0.0012876812 0.0012877625 81.57万 -0.73%
2020-03-06 0.0012180589 0.0013618165 0.001143869 0.0013587298 105.32万 11.55%
2020-03-05 0.0011569286 0.0012962477 0.0011390497 0.0011495111 51.09万 -0.64%
2020-03-04 0.0012340887 0.0012346509 0.0011444669 0.0011575735 10.15万 -6.2%
2020-03-03 0.0011290325 0.0013011084 0.0010992667 0.001233275 23.13万 9.23%
2020-03-02 0.0012056461 0.001214321 0.0011249577 0.0011259756 5.89万 -6.61%
2020-03-01 0.0012046238 0.0012211956 0.00112249 0.0012047758 3.75万 0.01%
2020-02-29 0.001094846 0.0012393487 0.0010657722 0.0012041399 37.49万 9.98%
2020-02-28 0.0010735985 0.0011488952 0.000962611364 0.0011440021 26.39万 6.56%
2020-02-27 0.0011333195 0.0011969717 0.001001409917 0.0010693201 42.08万 -5.65%
2020-02-26 0.0013178059 0.0013178059 0.0011353083 0.0011410707 19.99万 -13.41%
2020-02-25 0.0013362759 0.0013688498 0.0012726599 0.0012789564 8.48万 -4.29%
2020-02-24 0.0013044575 0.0013495288 0.0012588022 0.0013356753 18.97万 2.39%
2020-02-23 0.0012892484 0.0013520075 0.0012585082 0.0012752073 11.12万 -1.09%
2020-02-22 0.0013236524 0.0014270691 0.0012550195 0.0013461259 38.66万 1.7%
2020-02-21 0.001523272 0.0016005021 0.0012548143 0.0013204038 85.5万 -13.32%
2020-02-20 0.0016511567 0.0016633103 0.0014450894 0.0015232798 123.25万 -7.74%
2020-02-19 0.0014805642 0.0019223777 0.0014744209 0.0015758931 283.64万 6.44%
2020-02-18 0.0014938247 0.001683766 0.001368301 0.0015404321 247.35万 3.12%
2020-02-17 0.0015216558 0.0016893417 0.0013869239 0.0014897976 145.81万 -2.09%
2020-02-16 0.001497619 0.0016021266 0.0013764059 0.0015145618 75.29万 1.13%
2020-02-15 0.0013289143 0.0014980048 0.0012500964 0.001497061 72.23万 12.65%
2020-02-14 0.0014047959 0.0014372721 0.0012468251 0.0013279288 101.68万 -5.47%
2020-02-13 0.0012124867 0.001416115 0.0011774093 0.0014038275 40.32万 15.78%
2020-02-12 0.0012524151 0.0012759369 0.0011818746 0.0012155764 21.41万 -2.94%
2020-02-11 0.0012307925 0.0012741233 0.0011245436 0.0012529113 27.67万 1.8%
2020-02-10 0.0011942723 0.0012672415 0.0011919959 0.0012281224 15.29万 2.83%
2020-02-09 0.0012761585 0.0013483945 0.0011638542 0.0011950159 37.65万 -6.36%
2020-02-08 0.0012795529 0.001353425 0.0012671575 0.0012762859 20.68万 -0.26%
2020-02-07 0.0011718829 0.0013344482 0.0011717705 0.0012772124 38.26万 8.99%
2020-02-06 0.0010560101 0.0012620141 0.0010384734 0.0011703976 91.94万 10.83%
2020-02-05 0.0010501485 0.0010982979 0.001025524 0.0010593096 37.55万 0.87%
2020-02-04 0.0010950696 0.0011182822 0.001047597 0.0010487815 7.78万 -4.23%
2020-02-03 0.0010960919 0.0011712321 0.0010285414 0.0010944201 35.17万 -0.15%
2020-02-02 0.0010855608 0.0011065527 0.000966996469 0.0010411827 43.81万 -4.09%
2020-02-01 0.0010881304 0.0011027306 0.001030666422 0.0010855923 2.87万 -0.23%
2020-01-31 0.0010867238 0.0011103536 0.0010344118 0.0010881648 6.34万 0.13%
2020-01-30 0.0011572827 0.0011942128 0.0010323832 0.0010323832 11.11万 -10.79%
2020-01-29 0.0010878214 0.0011770701 0.001031574049 0.0011564019 36.19万 6.3%
2020-01-28 0.0010693638 0.0010883886 0.0010240601 0.001087933 3.95万 1.74%
2020-01-27 0.0010264893 0.0010773176 0.001000972484 0.0010694079 1.26万 4.18%
2020-01-26 0.0010233137 0.00106174 0.00100173112 0.0010264892 1.2万 0.31%
2020-01-25 0.0010289713 0.0010665018 0.000989412281 0.0010243763 4.34万 -0.45%
2020-01-24 0.0010728626 0.0010817948 0.0010239798 0.001028531352 2.67万 -4.13%
2020-01-23 0.0011132578 0.0011221201 0.0010417885 0.0010727239 5.71万 -3.64%
2020-01-22 0.0011054974 0.0012029931 0.0010385955 0.001113172 35.42万 0.69%
2020-01-21 0.001082717 0.0011029866 0.0010445208 0.0010929803 6.46万 0.95%
2020-01-20 0.0011551095 0.0011747774 0.0010492915 0.0010820951 6.19万 -6.32%
2020-01-19 0.0012237495 0.0012288518 0.0010709981 0.0011495108 18.72万 -6.07%
2020-01-18 0.0011291648 0.0012300939 0.001059796072 0.0012219788 33.58万 8.22%
2020-01-17 0.0010575027 0.0012166497 0.001052219 0.0011298331 37.1万 6.84%
2020-01-16 0.0011041932 0.0011158348 0.0010450468 0.0010622505 11.99万 -3.8%
2020-01-15 0.001115379628 0.001129453779 0.000998107183 0.0011030991 9.19万 -1.1%
2020-01-14 0.0011223087 0.0011251257 0.000981985156 0.001051998644 30.8万 -6.26%
2020-01-13 0.0011137675 0.0011314426 0.000977292538 0.0011229085 60.13万 0.82%
2020-01-12 0.001032671104 0.001117006 0.000975252064 0.0011158487 22.31万 8.05%
2020-01-11 0.000976323953 0.001064067786 0.000956886657 0.001033940152 14.83万 5.9%
2020-01-10 0.0010625073 0.0010625073 0.000968283524 0.000977404064 10.04万 -8.01%
2020-01-09 0.0010643316 0.0011524089 0.001001707748 0.0010637859 20.75万 -0.05%
2020-01-08 0.00105447941 0.001110581 0.001011230787 0.0010610411 7.11万 0.62%
2020-01-07 0.0010729347 0.001107994307 0.001005106243 0.001053940935 12.11万 -1.77%
2020-01-06 0.0010716236 0.0010806225 0.0010392349 0.0010723358 3.99万 0.07%
2020-01-05 0.0010672117 0.0010837659 0.0010399481 0.001071514 4.31万 0.4%
2020-01-04 0.001121822 0.0011230233 0.0009863314 0.0010678146 8.35万 -4.81%
2020-01-03 0.001138898 0.001138898 0.001006045159 0.0011217106 24.89万 -1.51%
2020-01-02 0.001071182183 0.0011378664 0.001008386254 0.0011367572 19.39万 6.12%
2020-01-01 0.0011406888 0.001150768 0.0010238925 0.001071184812 61.75万 -6.09%

回顶部