gft币今日最新价格 实时

$ 0.01872492 涨幅：-1.91%
更新时间：2024-07-07 23:50:07

24H最高/最低价格

H：¥0.1749 / $0.02406493
L：¥0.1622 / $0.02231798

2019年最高价格/最低价格

H：¥0.34 / $0.05 (2019-05-30)
L：¥0.06 / $0.01 (2019-12-19)

历史最高/最低价格

H：¥7.01 / $0.964192
L：¥0.0206 / $0.00283956

Gifto交易平台推荐

欧易OKX 币安Binance
gft走势图加载中...
  • gft币历史价格表
  • gft币概况
2017年 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 0.009065217 0.0092445254 0.0090049401 0.00919069 106.62万 1.38%
2019-12-29 0.0089602339 0.0091262037 0.0088797342 0.0090693082 49.2万 1.22%
2019-12-28 0.0091659425 0.0094426885 0.0088913581 0.008952641 77.91万 -2.33%
2019-12-27 0.0090759545 0.0092178181 0.0090155377 0.009169582 79.96万 1.03%
2019-12-26 0.0093977372 0.0095461883 0.0090552668 0.0090661515 87.84万 -3.53%
2019-12-25 0.0097384801 0.009758705 0.0093016347 0.0094000203 105.63万 -3.48%
2019-12-24 0.0098090255 0.0104808355 0.009689134 0.0097358731 64.16万 -0.75%
2019-12-23 0.0097102892 0.0101859114 0.0096924852 0.0098150251 67.2万 1.08%
2019-12-22 0.0094167992 0.0099047518 0.0093674178 0.0097103241 105.28万 3.12%
2019-12-21 0.0089454259 0.009480927 0.008874537 0.0094242425 365.36万 5.35%
2019-12-20 0.0085828721 0.0096641951 0.0084962612 0.0089745004 412.32万 4.56%
2019-12-19 0.0082836316 0.0086822242 0.007978881 0.0085842798 532.69万 3.63%
2019-12-18 0.0096415096 0.0096989486 0.0082762161 0.0082762161 455.78万 -14.16%
2019-12-17 0.0096123017 0.0098043493 0.0095161175 0.0096156053 114.93万 0.03%
2019-12-16 0.0096660288 0.0096842539 0.0091981509 0.0096258482 151.58万 -0.42%
2019-12-15 0.0099890052 0.0104695063 0.0097004462 0.0097353531 87.95万 -2.54%
2019-12-14 0.0098237679 0.0100303363 0.0096566752 0.0099912194 97.38万 1.7%
2019-12-13 0.0099394218 0.0100861212 0.00975151 0.0098515458 93.23万 -0.88%
2019-12-12 0.0099264865 0.0101383022 0.0096911807 0.0099423793 49.52万 0.16%
2019-12-11 0.0104974716 0.0108581381 0.0098220794 0.0099125557 91.14万 -5.57%
2019-12-10 0.010729376 0.0107961221 0.0104791316 0.0105248739 84.2万 -1.91%
2019-12-09 0.0105581145 0.0107774722 0.0103362259 0.0107510027 77.17万 1.83%
2019-12-08 0.010307626 0.0107675529 0.0101705968 0.0105611512 87.99万 2.46%
2019-12-07 0.0103467864 0.0105718978 0.0101780195 0.0103047692 107.61万 -0.41%
2019-12-06 0.0113928696 0.0114549031 0.0101863906 0.0103385667 171.3万 -9.25%
2019-12-05 0.0116550177 0.0130173858 0.0113050616 0.0114047845 179.35万 -2.15%
2019-12-04 0.0112291626 0.0116886533 0.0108745192 0.0116640892 99.58万 3.87%
2019-12-03 0.0108474211 0.0113757335 0.0105359301 0.011242397 48.04万 3.64%
2019-12-02 0.0110913033 0.0112283766 0.0105386861 0.0108518131 42.8万 -2.16%
2019-12-01 0.0115809842 0.012009253 0.0111109888 0.0111343881 88.08万 -3.86%
2019-11-30 0.0107939432 0.0120416204 0.0106576977 0.0116404976 197.26万 7.84%
2019-11-29 0.0106109673 0.0112062162 0.0105512888 0.0108610275 59.52万 2.36%
2019-11-28 0.0102326765 0.0106447687 0.0096454905 0.0106447687 53.07万 4.03%
2019-11-27 0.0102945696 0.0106237168 0.0101510232 0.0102445034 51.99万 -0.49%
2019-11-26 0.0099474588 0.0102404051 0.0085858247 0.0102328269 78.5万 2.87%
2019-11-25 0.0105030616 0.010683907 0.0099757039 0.0099799174 94.87万 -4.98%
2019-11-24 0.0097573038 0.0105865153 0.0094810958 0.0105585632 137.77万 8.21%
2019-11-23 0.0111987236 0.0112872324 0.0094491902 0.0096768624 91.96万 -13.59%
2019-11-22 0.0125272989 0.0126006885 0.0110819078 0.0111891563 73.41万 -10.68%
2019-11-21 0.0125961788 0.0129865452 0.0124638188 0.0125135855 76.01万 -0.66%
2019-11-20 0.0129423222 0.0129746905 0.0123254535 0.0126062599 105.02万 -2.6%
2019-11-19 0.0133340309 0.0134277079 0.012911576 0.0129506193 96.18万 -2.88%
2019-11-18 0.0128019991 0.0134380865 0.0127525051 0.0133369911 93.6万 4.18%
2019-11-17 0.012579733 0.0128950022 0.0125249294 0.0128046843 82.35万 1.79%
2019-11-16 0.0129493338 0.0130088053 0.01252088 0.0126273285 103.09万 -2.49%
2019-11-15 0.0133734379 0.0135905758 0.0126596155 0.0129566304 61.27万 -3.12%
2019-11-14 0.0131842322 0.0133945773 0.0130732796 0.0133645439 49.64万 1.37%
2019-11-13 0.0135906544 0.0136784812 0.0131886454 0.0132299426 71.01万 -2.65%
2019-11-12 0.0131378542 0.0138375322 0.0130541892 0.0136151287 94.18万 3.63%
2019-11-11 0.0130413954 0.0132096059 0.012906948 0.0131675605 34万 0.97%
2019-11-10 0.0127900185 0.0131319601 0.0125902241 0.0130236742 53.64万 1.83%
2019-11-09 0.0134643288 0.0139898373 0.0125904848 0.012792031 101.48万 -4.99%
2019-11-08 0.0145678856 0.0147186528 0.0133630952 0.0134495675 119.9万 -7.68%
2019-11-07 0.0145661428 0.0146944166 0.0144248501 0.0145716827 115.11万 0.04%
2019-11-06 0.0149265929 0.0150796977 0.0141914844 0.0145637848 159.04万 -2.43%
2019-11-05 0.0138691675 0.0154288727 0.0138378777 0.0149885901 152.57万 8.07%
2019-11-04 0.0138317084 0.0140104875 0.0133701614 0.0138700938 146.86万 0.28%
2019-11-03 0.0135935147 0.0138613241 0.0135452988 0.0138331705 91.19万 1.76%
2019-11-02 0.0138389223 0.0139322512 0.0134360191 0.0135780409 179.34万 -1.89%
2019-11-01 0.0134730447 0.013895566 0.0131902985 0.0138055866 242.76万 2.47%
2019-10-31 0.0139628306 0.0141833343 0.0131774284 0.0134638051 223.17万 -3.57%
2019-10-30 0.0135872096 0.0144058831 0.0135872096 0.0139747034 195.2万 2.85%
2019-10-29 0.0134918101 0.0142941982 0.0127543974 0.0136112028 239.66万 0.88%
2019-10-28 0.0128484945 0.0136203918 0.0125131693 0.0133691133 162.6万 4.05%
2019-10-27 0.0125786865 0.0139749814 0.0124610181 0.0128515694 221.03万 2.17%
2019-10-26 0.0119778037 0.0125186992 0.0118700365 0.012479382 122.69万 4.19%
2019-10-25 0.0116848333 0.0120346225 0.0116492694 0.0119754341 134.13万 2.49%
2019-10-24 0.0128530489 0.0129251814 0.0117330531 0.0117330531 142.71万 -8.71%
2019-10-23 0.0129990926 0.0130469906 0.0128133016 0.0128444814 170.79万 -1.19%
2019-10-22 0.012865458 0.013259633 0.0128619823 0.0129731184 169.27万 0.84%
2019-10-21 0.0132493865 0.0132851157 0.012690066 0.0128642119 116.37万 -2.91%
2019-10-20 0.0132736855 0.0136749224 0.0129081405 0.0132524152 196.09万 -0.16%
2019-10-19 0.0135470756 0.0140667902 0.0131493059 0.0132744686 183.34万 -2.01%
2019-10-18 0.0133465216 0.0136738627 0.013123269 0.013547324 183.72万 1.5%
2019-10-17 0.013474061 0.0138442559 0.0131553155 0.0133406107 223.51万 -0.99%
2019-10-16 0.0138550065 0.0139854525 0.0133798314 0.0134964106 74.45万 -2.59%
2019-10-15 0.0134441242 0.0139957604 0.0133817874 0.0138287947 131.18万 2.86%
2019-10-14 0.0138204629 0.0140273993 0.0133911986 0.0134408288 148.96万 -2.75%
2019-10-13 0.0137286532 0.0138220148 0.0135176444 0.0137975591 93.89万 0.5%
2019-10-12 0.0139756329 0.0144783046 0.0133162445 0.013762246 178.15万 -1.53%
2019-10-11 0.0148283653 0.0148473217 0.0138010482 0.0139269956 216.93万 -6.08%
2019-10-10 0.0140966569 0.0153667775 0.0140956105 0.0146960588 215.97万 4.25%
2019-10-09 0.0139001718 0.0142395344 0.0137670965 0.0141355078 112.98万 1.69%
2019-10-08 0.0139241675 0.0140496749 0.0133272043 0.0138904595 188.45万 -0.24%
2019-10-07 0.0138117507 0.0146922814 0.0135004987 0.0139590114 359.53万 1.07%
2019-10-06 0.0129971345 0.0138576378 0.0129971345 0.0138314453 296.52万 6.42%
2019-10-05 0.0126034763 0.0130602803 0.012589111 0.0130026249 169.91万 3.17%
2019-10-04 0.0127774207 0.0133387894 0.0125417595 0.0125554017 260.53万 -1.74%
2019-10-03 0.0126011959 0.0130522385 0.0122714332 0.012811782 291.43万 1.67%
2019-10-02 0.0126469194 0.0129376078 0.0124285473 0.0126010707 178.44万 -0.36%
2019-10-01 0.0126880155 0.0128633755 0.0119304282 0.0126012755 212.39万 -0.68%
2019-09-30 0.0131369701 0.0138329857 0.0125230847 0.0127140811 290.36万 -3.22%
2019-09-29 0.0127236356 0.014049764 0.0124906357 0.0131586134 355.4万 3.42%
2019-09-28 0.0129391582 0.0132907159 0.0120233048 0.0128196647 452.08万 -0.92%
2019-09-27 0.0137452859 0.0143902491 0.0131284816 0.0131330495 261.21万 -4.45%
2019-09-26 0.0156875689 0.0157967364 0.0131115504 0.0135717248 362.17万 -13.49%
2019-09-25 0.0168075164 0.0168661676 0.0155463716 0.0155932076 272.89万 -7.22%
2019-09-24 0.0171399232 0.0172114836 0.016716197 0.016789499 208.69万 -2.04%
2019-09-23 0.0171628646 0.0172238278 0.0168609094 0.0170777256 355.71万 -0.5%
2019-09-22 0.0172879576 0.0173969652 0.0169564788 0.0171670046 331.8万 -0.7%
2019-09-21 0.0165790952 0.017599694 0.0161784096 0.0172739966 263.36万 4.19%
2019-09-20 0.0178955257 0.0180309521 0.0162198657 0.016499023 315.35万 -7.8%
2019-09-19 0.0173622387 0.0180309521 0.0171458962 0.0172164648 292万 -0.84%
2019-09-18 0.0171510484 0.0173584063 0.016508534 0.01719527 283.07万 0.26%
2019-09-17 0.0182627927 0.0183108028 0.0171432533 0.0171603951 276.01万 -6.04%
2019-09-16 0.0184519884 0.0186575979 0.0181604358 0.0182901899 271.65万 -0.88%
2019-09-15 0.0182252061 0.0185574555 0.0179408939 0.0184383659 443.66万 1.17%
2019-09-14 0.0175664669 0.0186163924 0.0175310112 0.0182043236 451.59万 3.63%
2019-09-13 0.0171694888 0.0176020148 0.0161405707 0.0176020148 284.67万 2.52%
2019-09-12 0.0175746177 0.0184362887 0.0170677178 0.0172152719 248.39万 -2.04%
2019-09-11 0.0177885876 0.0180112861 0.0174215461 0.0176313753 152.65万 -0.88%
2019-09-10 0.0178241462 0.0181018109 0.0174578527 0.0177496222 168.31万 -0.42%
2019-09-09 0.017552943 0.0184100037 0.017552943 0.0178368231 148.86万 1.62%
2019-09-08 0.0175563725 0.0177292081 0.016797778 0.0176924076 114.53万 0.77%
2019-09-07 0.018168252 0.0183525733 0.0173782876 0.0175603349 132.15万 -3.35%
2019-09-06 0.0178525096 0.0186644297 0.0176794505 0.0181811467 171.03万 1.84%
2019-09-05 0.0168317523 0.017836741 0.0165041888 0.0178222921 187.46万 5.88%
2019-09-04 0.0180712628 0.0186022061 0.0166572074 0.0168845906 190.36万 -6.57%
2019-09-03 0.0200993571 0.0200993571 0.0173052014 0.018064493 256.37万 -10.12%
2019-09-02 0.0165583491 0.0229336633 0.0163677462 0.0200911631 448.78万 21.34%
2019-09-01 0.016480005 0.0170941665 0.0164126678 0.0164790176 235.69万 -0.01%
2019-08-31 0.0165065856 0.016875023 0.0163499833 0.0166685114 208.36万 0.98%
2019-08-30 0.0169919041 0.0169970362 0.0160786249 0.0165065856 418.67万 -2.86%
2019-08-29 0.0181666953 0.0186395959 0.0169551018 0.0169919041 257.96万 -6.47%
2019-08-28 0.0187600283 0.0189690475 0.0175878308 0.0181666953 413.54万 -3.16%
2019-08-27 0.0180254025 0.0187771824 0.0177380567 0.0187600283 355.43万 4.08%
2019-08-26 0.0178903558 0.0182394534 0.0172491077 0.0180254025 203.79万 0.75%
2019-08-25 0.0183773551 0.0197481731 0.0177694874 0.0178903558 298万 -2.65%
2019-08-24 0.0167784508 0.0184529241 0.0166172468 0.0183773551 180.37万 9.53%
2019-08-23 0.0179357465 0.0183591715 0.0166614612 0.0167784508 269.84万 -6.45%
2019-08-22 0.0177938548 0.0185334465 0.0171568315 0.0179357465 215.22万 0.8%
2019-08-21 0.0175987679 0.0177938548 0.0170504129 0.0177938548 205.19万 1.11%
2019-08-20 0.0175697659 0.017886428 0.0167486215 0.0175987679 189.52万 0.17%
2019-08-19 0.0169767151 0.0185494477 0.0169767151 0.0175697659 269.65万 3.49%
2019-08-18 0.016903227 0.0174709981 0.0167578292 0.0169767151 208.06万 0.43%
2019-08-17 0.0179053639 0.0179902939 0.0167418012 0.016903227 149.4万 -5.6%
2019-08-16 0.0181077002 0.0182933989 0.0171267578 0.0179053639 217.09万 -1.12%
2019-08-15 0.0192546542 0.0193927403 0.0178447742 0.0181077002 192.89万 -5.96%
2019-08-14 0.0163422396 0.0194839394 0.0163422396 0.0192546542 202.97万 17.82%
2019-08-13 0.0195603463 0.0197040957 0.0161352129 0.0163422396 382.39万 -16.45%
2019-08-12 0.0187959458 0.0196893279 0.0187407051 0.0195603463 154.97万 4.07%
2019-08-11 0.0192150766 0.0193827016 0.0182405039 0.0187959458 388.74万 -2.18%
2019-08-10 0.0205128074 0.0208371809 0.0188308019 0.0192150766 536.8万 -6.33%
2019-08-09 0.0196122323 0.0208476249 0.0195394031 0.0205128074 681.94万 4.59%
2019-08-08 0.0202727634 0.0204845415 0.019441008 0.0196122323 415.3万 -3.26%
2019-08-07 0.0210312778 0.0212637585 0.0201689083 0.0202727634 540.24万 -3.61%
2019-08-06 0.0216693678 0.0217946542 0.0210312778 0.0210312778 237.04万 -2.94%
2019-08-05 0.0222505164 0.0225136154 0.021538519 0.0216693678 194.71万 -2.61%
2019-08-04 0.0220056986 0.022390201 0.0215587884 0.0222505164 265.99万 1.11%
2019-08-03 0.0226504768 0.0227814253 0.0214664862 0.0220056986 165.98万 -2.85%
2019-08-02 0.0238518475 0.0239195517 0.022644657 0.0226504768 203.89万 -5.04%
2019-08-01 0.0234291808 0.0238518475 0.0230087843 0.0238518475 275.6万 1.8%
2019-07-31 0.023242471 0.0235315857 0.0223682466 0.0234291808 172.4万 0.8%
2019-07-29 0.0232270266 0.0240874558 0.0223473998 0.0223609078 157.61万 -3.73%
2019-07-28 0.0250864858 0.0259303065 0.0231077592 0.0232270266 186.57万 -7.41%
2019-07-27 0.0242933264 0.0261534612 0.0242361349 0.0250864858 187.67万 3.26%
2019-07-26 0.0237868081 0.0251276277 0.0237746546 0.0242933264 210.84万 2.13%
2019-07-25 0.0231043363 0.0238604742 0.0218894748 0.0238367146 197.77万 3.17%
2019-07-24 0.0244572577 0.0264431288 0.0230973302 0.0231043363 197.85万 -5.53%
2019-07-23 0.0247633791 0.0250870703 0.0240974414 0.0244572577 118.94万 -1.24%
2019-07-22 0.0253827431 0.0256075269 0.0240759018 0.0247482949 134.61万 -2.5%
2019-07-21 0.0249102584 0.0270557784 0.0240864193 0.0253827431 261.61万 1.9%
2019-07-20 0.0214685033 0.0250448726 0.0205211589 0.0249116141 369.31万 16.04%
2019-07-19 0.0205077101 0.02193389 0.0204898566 0.0214685033 366.4万 4.69%
2019-07-18 0.020651178 0.0213988978 0.019056881 0.0205127134 376.48万 -0.67%
2019-07-17 0.0224085087 0.023235786 0.019267981 0.0197117369 293.85万 -12.03%
2019-07-16 0.0224378683 0.0232987517 0.0213005194 0.0224085087 392.98万 -0.13%
2019-07-15 0.0243492813 0.0249446412 0.0222678471 0.0227072483 231.63万 -6.74%
2019-07-14 0.0263389167 0.0265200268 0.0239727903 0.0243492813 313.76万 -7.55%
2019-07-13 0.0250703673 0.0270997029 0.0247571918 0.0262361367 541.41万 4.65%
2019-07-12 0.0286509175 0.0286509175 0.0235282702 0.0250703673 662.87万 -12.5%
2019-07-11 0.0300959836 0.0303802211 0.0283837829 0.0286509175 717.64万 -4.8%
2019-07-10 0.0306019956 0.0308960844 0.0287723255 0.0300959836 449.13万 -1.65%
2019-07-09 0.0319282573 0.0320380298 0.0303485122 0.0306019956 472.1万 -4.15%
2019-07-08 0.0313566639 0.0323467132 0.0311642576 0.0319282573 269.6万 1.82%
2019-07-07 0.0299127554 0.031359795 0.0298172662 0.0313566639 270.66万 4.83%
2019-07-06 0.0288409192 0.0296162533 0.0286727454 0.0294527552 478.94万 2.12%
2019-07-05 0.0291373363 0.0299460739 0.0284348125 0.0288465924 650.47万 -1%
2019-07-04 0.0313378553 0.0318550887 0.0289443221 0.0292256596 646.2万 -6.74%
2019-07-03 0.0298851859 0.0324441439 0.0292011242 0.0313456497 885.74万 4.89%
2019-07-02 0.0306049921 0.0309868807 0.0280069385 0.0301513748 872.37万 -1.48%
2019-07-01 0.0281769147 0.0337941507 0.0271523795 0.0305623832 1493.87万 8.47%
2019-06-30 0.0302699482 0.0314095314 0.0271462929 0.0281769147 615.79万 -6.91%
2019-06-29 0.0297105638 0.0308365829 0.0272068633 0.029789815 671.09万 0.27%
2019-06-28 0.0315953662 0.0334412515 0.0261588257 0.029855717 931.41万 -5.51%
2019-06-27 0.034184257 0.0364733298 0.0281499736 0.0300006145 1027.65万 -12.24%
2019-06-26 0.0352277319 0.0380375857 0.0327672535 0.034184257 1110.37万 -2.96%
2019-06-25 0.0353102181 0.0377513284 0.0330201586 0.0352277319 1016.64万 -0.23%
2019-06-24 0.0352101538 0.0379451421 0.034365849 0.0347784279 1219.91万 -1.23%
2019-06-23 0.0354018718 0.0372228211 0.0347014276 0.0352101538 1110.18万 -0.54%
2019-06-22 0.0359372364 0.0366809843 0.0344542279 0.0364332992 1157.49万 1.38%
2019-06-21 0.036529849 0.0366126199 0.035069116 0.0359372364 1057.27万 -1.62%
2019-06-20 0.0351244044 0.0372509141 0.0347877518 0.0365618934 1111.72万 4.09%
2019-06-19 0.0335515602 0.0357103185 0.0335450501 0.0351272387 1130.4万 4.7%
2019-06-18 0.0342722143 0.034439449 0.0329118833 0.0335580029 1589.57万 -2.08%
2019-06-17 0.0339107982 0.035147986 0.0338814478 0.034266495 1522.76万 1.05%
2019-06-16 0.033474308 0.0343264899 0.0330453803 0.0338872417 1604.44万 1.23%
2019-06-15 0.0333905515 0.033951582 0.0330749922 0.033474308 1379.75万 0.25%
2019-06-14 0.0350902891 0.0355666093 0.0325976908 0.0333635618 1691.32万 -4.92%
2019-06-13 0.0359631532 0.0364140849 0.0344821433 0.03505117 1566.49万 -2.54%
2019-06-12 0.0351645055 0.0360265079 0.0347001115 0.0360002629 1505.4万 2.38%
2019-06-11 0.0352607995 0.0357156417 0.0340890457 0.0351387012 1419.82万 -0.35%
2019-06-10 0.0330859974 0.0354817284 0.0327303898 0.0352401089 1643.9万 6.51%
2019-06-09 0.0370501901 0.0370706874 0.0324249156 0.0331147047 1381.97万 -10.62%
2019-06-08 0.0356741952 0.0413677457 0.0356741952 0.0370501901 2170.88万 3.86%
2019-06-07 0.0333125529 0.0373193649 0.0329269362 0.0356444443 1676.53万 7%
2019-06-06 0.032930353 0.0341276944 0.0318333894 0.0332775262 1346.94万 1.05%
2019-06-05 0.0325261022 0.0340640934 0.0317396468 0.0328848041 1721.72万 1.1%
2019-06-04 0.0358856407 0.0358856407 0.0322842895 0.0325261022 1678.75万 -9.36%
2019-06-03 0.0397878683 0.0398093818 0.0357506809 0.0358722315 1679.25万 -9.84%
2019-06-02 0.0390376767 0.0402773375 0.0384335572 0.0398060977 1842.73万 1.97%
2019-06-01 0.0411794782 0.0412839821 0.0381867365 0.0390376767 2075.84万 -5.2%
2019-05-31 0.0404971341 0.0422150584 0.0376680622 0.0411951986 2903.53万 1.72%
2019-05-30 0.0385890585 0.0473146266 0.0372191667 0.0404971341 3889.5万 4.94%
2019-05-29 0.0403142974 0.0404060253 0.0370003151 0.0385514961 1985.11万 -4.37%
2019-05-28 0.0360424474 0.0416367745 0.0359511123 0.0402611796 3145.41万 11.7%
2019-05-27 0.0352474711 0.0372676757 0.0347500119 0.0360606236 1757.1万 2.31%
2019-05-26 0.0342170473 0.038398497 0.0337800506 0.0352390019 2459.54万 2.99%
2019-05-25 0.0323788526 0.0349027135 0.0323086655 0.0342170473 1216.11万 5.68%
2019-05-24 0.0320210605 0.0346892189 0.0319484237 0.0323788526 1653.33万 1.12%
2019-05-23 0.0311064998 0.0334978314 0.029640297 0.0319683003 1620.57万 2.77%
2019-05-22 0.0338494441 0.0365438056 0.0308780539 0.0311673934 2099.8万 -7.92%
2019-05-21 0.0276039258 0.0440503173 0.027583786 0.0338718633 3.1亿 22.71%
2019-05-20 0.0276693812 0.0278694801 0.0260152833 0.0275317154 1485.19万 -0.5%
2019-05-19 0.0266916276 0.0278675489 0.0263306478 0.0276670858 1860.3万 3.65%
2019-05-18 0.026279147 0.0285294906 0.0256317652 0.0266868928 2160.89万 1.55%
2019-05-17 0.0275285802 0.0277861584 0.024151299 0.026279147 3328.73万 -4.54%
2019-05-16 0.0292559136 0.0324194367 0.0268574556 0.0275110261 1474.92万 -5.96%
2019-05-15 0.0256358657 0.0312569294 0.025405799 0.0293049519 1599.51万 14.31%
2019-05-14 0.0249354927 0.0262497011 0.0245882621 0.0256651035 1348.49万 2.93%
2019-05-13 0.0244682412 0.0262902804 0.0242600316 0.0249341668 1370.64万 1.9%
2019-05-12 0.0258493358 0.0265821808 0.02412935 0.0244682412 1291.54万 -5.34%
2019-05-11 0.024778995 0.0268154607 0.0241684863 0.0259007495 1403.41万 4.53%
2019-05-10 0.0239725188 0.0249430954 0.0230713794 0.0247745585 1337.42万 3.35%
2019-05-09 0.0260483764 0.026219712 0.023730381 0.023969641 1515.05万 -7.98%
2019-05-08 0.0258905975 0.0266027882 0.0252115744 0.0260483764 1360.8万 0.61%
2019-05-07 0.0276142767 0.0281492828 0.0259231522 0.0259231522 924.23万 -6.12%
2019-05-06 0.0277442244 0.0280075555 0.0260071445 0.0276007637 1067.62万 -0.52%
2019-05-05 0.0284397851 0.028510462 0.027612801 0.0279058294 1231.11万 -1.88%
2019-05-04 0.0301069441 0.0306425187 0.0280086262 0.0284639484 1299.17万 -5.46%
2019-05-03 0.0307865319 0.0317535486 0.0298714472 0.0301069441 1538.54万 -2.21%
2019-05-02 0.0311784777 0.0316577475 0.0304479417 0.0307865319 1639.94万 -1.26%
2019-05-01 0.0305350782 0.0315896919 0.0305111818 0.0311804066 972.97万 2.11%
2019-04-30 0.0290125278 0.030688631 0.0290125278 0.0305026171 1112.03万 5.14%
2019-04-29 0.0312035784 0.0312944236 0.028713711 0.029063233 931.7万 -6.86%
2019-04-28 0.0314733247 0.0320496643 0.03112021 0.0311921728 1019.31万 -0.89%
2019-04-27 0.0299191592 0.0328480442 0.0295519518 0.0314745088 1048.07万 5.2%
2019-04-26 0.0313671288 0.0314333423 0.0292341171 0.029892639 1072.75万 -4.7%
2019-04-25 0.034695969 0.0352805182 0.031240876 0.0313139602 1230.33万 -9.75%
2019-04-24 0.0371204859 0.0420113814 0.033565465 0.0347187343 3018.84万 -6.47%
2019-04-23 0.0367995932 0.0397220478 0.0355834773 0.0371204859 1758.39万 0.87%
2019-04-22 0.0354713592 0.0375420352 0.0350510474 0.0367984303 1709.34万 3.74%
2019-04-21 0.0384662421 0.0385741686 0.0340772848 0.0355052443 1963.39万 -7.7%
2019-04-20 0.0399977922 0.0399977922 0.0375677428 0.0384579817 1988.71万 -3.85%
2019-04-19 0.0356275692 0.0434910229 0.0356275692 0.0399977922 4431.24万 12.27%
2019-04-18 0.0338286597 0.0356883546 0.0338286597 0.0356003948 1889.2万 5.24%
2019-04-17 0.0344947239 0.0353076713 0.0332785246 0.0338749654 1636.62万 -1.8%
2019-04-16 0.0333066159 0.0346066062 0.0330498768 0.0344487136 1647.88万 3.43%
2019-04-15 0.0358720193 0.0360755677 0.0330576195 0.0332999627 2627.11万 -7.17%
2019-04-14 0.0342580339 0.037942081 0.0342149653 0.0358720193 2612.23万 4.71%
2019-04-13 0.0336230333 0.0348525381 0.0332444798 0.0342580339 1737.7万 1.89%
2019-04-12 0.0333504789 0.0341264208 0.0314051256 0.0336851405 1707.8万 1%
2019-04-11 0.0376067215 0.0376067215 0.0320641527 0.033385956 1874.51万 -11.22%
2019-04-10 0.0374887504 0.0397214009 0.0370643443 0.0376147024 2518.69万 0.34%
2019-04-09 0.0376351215 0.0384812695 0.0351996699 0.0374272359 1771.14万 -0.55%
2019-04-08 0.0395424773 0.0402218079 0.0361025606 0.0376351215 1185.16万 -4.82%
2019-04-07 0.0384863731 0.040012361 0.0377577841 0.0394673298 1460.89万 2.55%
2019-04-06 0.0388000575 0.0395296043 0.0380012191 0.0384997224 1259.84万 -0.77%
2019-04-05 0.0375705839 0.039430861 0.0375705839 0.0387859625 1160.84万 3.23%
2019-04-04 0.037571871 0.0388606271 0.0368997971 0.0374727825 1192.83万 -0.26%
2019-04-03 0.0395658678 0.0415509649 0.0367683995 0.0375763216 753.9万 -5.03%
2019-04-02 0.0377866253 0.0400008576 0.0358172399 0.0396154758 820.48万 4.84%
2019-04-01 0.0376638791 0.0386497611 0.0372112671 0.0377620115 734.69万 0.26%
2019-03-31 0.0357746766 0.0382418061 0.0356846231 0.0376531337 729.85万 5.25%
2019-03-30 0.0362052463 0.0373226582 0.0345742455 0.0357746766 612.85万 -1.19%
2019-03-29 0.0355558324 0.0368699839 0.0352538854 0.036246076 767.89万 1.94%
2019-03-28 0.0351384641 0.0359278069 0.034924619 0.0355558324 665.5万 1.19%
2019-03-27 0.0335581092 0.0355278262 0.0335064273 0.0351384641 652.03万 4.71%
2019-03-26 0.0346703692 0.0347804084 0.0325622845 0.0335391164 602.31万 -3.26%
2019-03-25 0.0346132026 0.0378815292 0.034006831 0.0347542204 1290.61万 0.41%
2019-03-23 0.0345570327 0.0350036664 0.0342888877 0.0346262123 407.99万 0.2%
2019-03-22 0.034464124 0.0349909685 0.0341747111 0.0345442062 551.95万 0.23%
2019-03-21 0.0369170484 0.0371732865 0.0332860378 0.0344764765 432.38万 -6.61%
2019-03-20 0.0373658596 0.0387021784 0.036084002 0.0368516345 537.02万 -1.38%
2019-03-19 0.0356862274 0.037420999 0.035369568 0.0373995081 255.29万 4.8%
2019-03-18 0.035602124 0.0365858609 0.034586332 0.0357075341 174.11万 0.3%
2019-03-17 0.0352527961 0.0358597956 0.0345226791 0.0356287437 194.13万 1.07%
2019-03-16 0.036054604 0.0361163087 0.0348409804 0.0352797279 221.68万 -2.15%
2019-03-15 0.0360587693 0.0363195198 0.035214279 0.0360183557 256.95万 -0.11%
2019-03-14 0.0363786431 0.0402367489 0.0351459172 0.0361022001 805.44万 -0.76%
2019-03-13 0.0351718827 0.036954575 0.0339094147 0.0363724942 631.31万 3.41%
2019-03-12 0.0349337212 0.0360874824 0.0317967738 0.0351355065 705.28万 0.58%
2019-03-11 0.0332416596 0.0358160815 0.0327978359 0.0357887895 660.43万 7.66%
2019-03-10 0.0343320401 0.0343320401 0.0315301961 0.0327072055 540.22万 -4.73%
2019-03-09 0.0305624465 0.0371124826 0.0302662029 0.0339317569 791万 11.02%
2019-03-08 0.0311910624 0.0316809207 0.0298686808 0.0305658531 311.21万 -2%
2019-03-07 0.0298194015 0.0314344202 0.0296679686 0.0311715201 330.52万 4.53%
2019-03-06 0.0303752393 0.0307023757 0.0292539575 0.0297581756 289.16万 -2.03%
2019-03-05 0.0296525247 0.0307212648 0.0287482413 0.0304140721 306.31万 2.57%
2019-03-04 0.029953076 0.0307363158 0.0285719018 0.0295538346 303.62万 -1.33%
2019-03-03 0.0306449706 0.0311066567 0.0299514012 0.029954496 273.96万 -2.25%
2019-03-02 0.0314578975 0.0317668443 0.0301635268 0.0304749381 304.76万 -3.12%
2019-03-01 0.0307161746 0.0318293231 0.0305149937 0.0315014713 309.35万 2.56%
2019-02-28 0.0305504291 0.0315748958 0.0295755108 0.0307359688 533.12万 0.61%
2019-02-27 0.030533042 0.0314255867 0.0292673769 0.0298828242 1482.6万 -2.13%
2019-02-26 0.0291503718 0.0308797724 0.0289810364 0.0307100852 1487.87万 5.35%
2019-02-25 0.0278158882 0.029453191 0.0276721614 0.0293537559 1374.66万 5.53%
2019-02-24 0.03159738 0.0336249933 0.0276624543 0.028071042 1436.53万 -11.16%
2019-02-23 0.0304538154 0.0316901638 0.0297519297 0.0316218538 1532.79万 3.84%
2019-02-22 0.029974221 0.0308304453 0.029974221 0.0304801343 1441.83万 1.69%
2019-02-21 0.0317408711 0.0332032358 0.029738727 0.0299232225 1314.22万 -5.73%
2019-02-20 0.0317622827 0.0331216832 0.0301910202 0.0331216832 1526.65万 4.28%
2019-02-19 0.0323593432 0.0329437345 0.0302099884 0.0309498453 1545.83万 -4.36%
2019-02-18 0.0286635602 0.0354970862 0.0286193621 0.0319332852 2478.4万 11.41%
2019-02-17 0.0272871613 0.0292882509 0.027157423 0.0285680737 1515.67万 4.69%
2019-02-16 0.0270877103 0.0275646788 0.0266504899 0.0272433661 1152.71万 0.57%
2019-02-15 0.0265566789 0.0277753668 0.0261384123 0.0269841217 1118.36万 1.61%
2019-02-14 0.0270072403 0.0271846747 0.025988783 0.0264628405 1040.17万 -2.02%
2019-02-13 0.0273665187 0.0277510266 0.0264908947 0.0267784486 1094.48万 -2.15%
2019-02-12 0.0272534864 0.0279474258 0.0267495902 0.0272899267 939.59万 0.13%
2019-02-11 0.0279557078 0.0280664849 0.0267125056 0.0272132398 412.54万 -2.66%
2019-02-10 0.0280167689 0.0284575936 0.0264315677 0.0281079217 1226.8万 0.33%
2019-02-09 0.0269330046 0.0306155583 0.026355415 0.0281948919 712.64万 4.69%
2019-02-08 0.0231511176 0.0308223379 0.0231511176 0.0271048518 1226.35万 17.08%
2019-02-07 0.0231574613 0.0244194883 0.0225292521 0.0234620819 322.29万 1.32%
2019-02-06 0.0239731054 0.0250249529 0.0223863713 0.0230686978 336.4万 -3.77%
2019-02-05 0.0235367352 0.0249176278 0.0229448548 0.0231121473 336.86万 -1.8%
2019-02-04 0.0239059971 0.024044806 0.0229553596 0.0235369319 308.18万 -1.54%
2019-02-03 0.0242624149 0.0249070421 0.0235466853 0.0240999037 287.13万 -0.67%
2019-02-02 0.0241386489 0.0250446672 0.0238258307 0.0248952191 305.67万 3.13%
2019-02-01 0.0241368392 0.0247499382 0.0234585627 0.0243184766 299.73万 0.75%
2019-01-31 0.0253257227 0.0257310588 0.0238462212 0.0242178352 357.13万 -4.37%
2019-01-30 0.0254163273 0.0257652788 0.0245584949 0.0252826165 321.23万 -0.53%
2019-01-29 0.0247731109 0.0254441083 0.0241687269 0.02542408 377.72万 2.63%
2019-01-28 0.0269844679 0.027127319 0.0243235296 0.0249845577 406.29万 -7.41%
2019-01-27 0.0284485151 0.0287477388 0.0268685782 0.0270069968 405.95万 -5.07%
2019-01-26 0.0291940638 0.0293285968 0.0280688043 0.0285551742 450.65万 -2.19%
2019-01-25 0.0283200088 0.0311969685 0.0283200088 0.0291303975 643.25万 2.86%
2019-01-24 0.0275508524 0.0313190801 0.027094486 0.0284149414 579.52万 3.14%
2019-01-23 0.0285118307 0.0287137013 0.0268877701 0.0275752304 452.82万 -3.28%
2019-01-22 0.0291919132 0.0291919132 0.0271127745 0.0284349224 530.59万 -2.59%
2019-01-21 0.0274946927 0.0299659768 0.0269868834 0.028953687 538.58万 5.31%
2019-01-20 0.0299791947 0.0300272026 0.0267862044 0.0273320625 430.82万 -8.83%
2019-01-19 0.0282665441 0.0305971354 0.0279073405 0.0290292872 550.91万 2.7%
2019-01-18 0.0310896959 0.0329010058 0.0278711975 0.0282435658 558.5万 -9.15%
2019-01-17 0.0331745765 0.0332020673 0.0301609875 0.0310802741 702.96万 -6.31%
2019-01-16 0.0315933495 0.0379328778 0.0310986288 0.0333263444 2446.21万 5.49%
2019-01-15 0.0235371353 0.031237898 0.0235180353 0.0310278014 1574.67万 31.82%
2019-01-14 0.0219950082 0.0239624209 0.0219040752 0.0235580665 803.91万 7.11%
2019-01-13 0.0235014339 0.0241841977 0.0219094191 0.0219536231 641.2万 -6.59%
2019-01-12 0.0236405829 0.0237788428 0.023320904 0.0235167619 658.06万 -0.52%
2019-01-11 0.0233738512 0.0239922751 0.0230480871 0.0236392493 916.62万 1.14%
2019-01-10 0.027249732 0.0277439292 0.0232123602 0.0233809596 1311.7万 -14.2%
2019-01-09 0.0270853906 0.0279238334 0.0270741895 0.0272222758 1547.87万 0.51%
2019-01-08 0.0273569774 0.0281846367 0.0266402758 0.0270984825 1159.76万 -0.94%
2019-01-07 0.0278364764 0.027867308 0.0263091602 0.0273689193 569.61万 -1.68%
2019-01-06 0.0268149154 0.0280113978 0.0262984399 0.0279110149 628.63万 4.09%
2019-01-05 0.0267423299 0.0272664525 0.0266410079 0.0267584885 556.12万 0.06%
2019-01-04 0.0258938933 0.027261721 0.0254663906 0.0268011808 952.46万 3.5%
2019-01-03 0.0253421928 0.0274758107 0.025058734 0.0260197777 1026.99万 2.67%
2019-01-02 0.0251105129 0.025524989 0.0246311553 0.0253608728 910.13万 1%
2019-01-01 0.0239015096 0.0250481484 0.023724761 0.0250240033 850.8万 4.7%

回顶部