go币今日最新价格 实时

$ 0.00296737 涨幅：+1.08%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.0289 / $0.00412105
L：¥0.0215 / $0.00306463

2019年最高价格/最低价格

H：¥0.25 / $0.04 (2019-04-02)
L：¥0.05 / $0.01 (2019-11-22)

历史最高/最低价格

H：¥0.81 / $0.115975
L：¥0.0196 / $0.00279581

GoChain交易平台推荐

欧易OKX 币安Binance
go走势图加载中...
  • go币历史价格表
  • go币概况
2018年 2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2019-12-30 0.0116627019 0.0117398412 0.0113844089 0.0113887466 4.98万 -2.35%
2019-12-29 0.0117799074 0.0119216558 0.0115805441 0.0116580906 6.14万 -1.03%
2019-12-28 0.0123454914 0.0125156849 0.01164699 0.0117676094 12.13万 -4.68%
2019-12-27 0.011641049 0.0127375902 0.0114199755 0.0123534222 27.62万 6.12%
2019-12-26 0.0119672896 0.0121956615 0.0114739247 0.0116967446 12.2万 -2.26%
2019-12-25 0.0130323816 0.0130536887 0.011620423 0.0119840196 34.76万 -8.04%
2019-12-24 0.013984439 0.0141465161 0.012496883 0.0130249167 41.18万 -6.86%
2019-12-23 0.0147717462 0.014841096 0.0136307331 0.0139485415 40.65万 -5.57%
2019-12-22 0.0150816427 0.0153240881 0.0147026498 0.0147026498 29.61万 -2.51%
2019-12-21 0.0154723979 0.0160876113 0.0150281425 0.0151575005 43.24万 -2.04%
2019-12-20 0.0152255352 0.016037339 0.0143262065 0.0155005237 90.97万 1.81%
2019-12-19 0.0134728247 0.0155199762 0.0132542162 0.0152261757 159.52万 13.01%
2019-12-18 0.0147276858 0.0149736402 0.0130437957 0.0133886243 87.87万 -9.09%
2019-12-17 0.0137964713 0.0148588866 0.013350999 0.0148588866 70.59万 7.7%
2019-12-16 0.0151537365 0.0160530291 0.0136400447 0.0138709748 99.92万 -8.46%
2019-12-15 0.0138434543 0.0158555596 0.0138434543 0.0155005436 102.81万 11.97%
2019-12-14 0.0140058503 0.0146300765 0.0129424472 0.0139094274 87.8万 -0.69%
2019-12-13 0.0158314464 0.0160416463 0.0138711211 0.014083931 76.44万 -11.04%
2019-12-12 0.0132794403 0.0172169401 0.0130896154 0.0159746125 220.16万 20.3%
2019-12-11 0.014084022 0.0146763928 0.0118744253 0.0133252201 119.45万 -5.39%
2019-12-10 0.0129600639 0.0150741619 0.0124675708 0.0141740918 166.29万 9.37%
2019-12-09 0.0111889787 0.0132253682 0.0110564212 0.0132253682 60.93万 18.2%
2019-12-08 0.011799273 0.0119541291 0.010808866 0.011198468 63.79万 -5.09%
2019-12-07 0.0108699694 0.0134075609 0.0107077773 0.0118023266 230.08万 8.58%
2019-12-06 0.0091073436 0.0126394092 0.0087572885 0.0107166902 127.85万 17.67%
2019-12-05 0.0089551541 0.0091500957 0.0086553709 0.0091120475 9.4万 1.75%
2019-12-04 0.0090848081 0.0093118016 0.0087906722 0.0089576303 8.99万 -1.4%
2019-12-03 0.0088526276 0.0092218464 0.0084599337 0.0090648262 10.96万 2.4%
2019-12-02 0.0092434882 0.0093064326 0.0086625485 0.0088433173 15.18万 -4.33%
2019-12-01 0.0099691862 0.0099691862 0.0091925658 0.0091925658 7.23万 -7.79%
2019-11-30 0.009569098 0.0100152442 0.0094990281 0.0100152442 8.06万 4.66%
2019-11-29 0.0091750687 0.0098740741 0.009157573 0.0095766918 9.34万 4.38%
2019-11-28 0.0088813205 0.0094666202 0.0085944216 0.0092980207 15.68万 4.69%
2019-11-27 0.0083872116 0.0093670715 0.0082480051 0.008872562 31.98万 5.79%
2019-11-26 0.0086084122 0.008741771 0.0075266818 0.0084177022 29.67万 -2.22%
2019-11-25 0.0085666939 0.0096389889 0.0085296225 0.0085712958 42.28万 0.05%
2019-11-24 0.0080768219 0.0086109214 0.0077753426 0.008594233 13.79万 6.41%
2019-11-23 0.0079188392 0.0093277486 0.0077133654 0.0080315848 39.72万 1.42%
2019-11-22 0.0088681005 0.00894197 0.0074736834 0.0079056577 17.07万 -10.85%
2019-11-21 0.0088359209 0.0092383366 0.0086490648 0.0088484869 14.81万 0.14%
2019-11-20 0.009321586 0.0094154622 0.0085908898 0.0088091579 28.13万 -5.5%
2019-11-19 0.0092865882 0.0100268788 0.0090559064 0.0093203122 57.52万 0.36%
2019-11-18 0.0094098595 0.009559519 0.0088881439 0.0092893776 77.03万 -1.28%
2019-11-17 0.0082878463 0.0094098595 0.0081653641 0.0094098428 75.21万 13.54%
2019-11-16 0.0081746201 0.0085742019 0.0079224842 0.0082066841 31.83万 0.39%
2019-11-15 0.0081994407 0.008333526 0.0078201059 0.0080979053 14.25万 -1.24%
2019-11-14 0.0084905783 0.0085655604 0.0082078051 0.0082117178 14.87万 -3.28%
2019-11-13 0.0083457632 0.0087275024 0.008133162 0.0085003327 44.53万 1.85%
2019-11-12 0.0080912468 0.0084618684 0.0078470403 0.0083547244 45.07万 3.26%
2019-11-11 0.0079158872 0.0082155767 0.0078557581 0.0080052199 13.31万 1.13%
2019-11-10 0.0078162601 0.0080494135 0.0076815747 0.0079068749 9.7万 1.16%
2019-11-09 0.0084383812 0.0084923922 0.0077338831 0.0078213599 10.11万 -7.31%
2019-11-08 0.0083939855 0.0086297248 0.0082352667 0.0083463722 16.53万 -0.57%
2019-11-07 0.0084760974 0.0087033903 0.0083889015 0.0084910907 16.67万 0.18%
2019-11-06 0.0084503156 0.0085719751 0.0082315307 0.0085302055 15.21万 0.95%
2019-11-05 0.0084360784 0.0085726895 0.0083081667 0.0084619175 9.21万 0.31%
2019-11-04 0.0083971034 0.0086693943 0.0082209791 0.0084480216 19.87万 0.61%
2019-11-03 0.0081883183 0.008436416 0.0081245259 0.008402701 13.96万 2.62%
2019-11-02 0.0082058574 0.0084261777 0.0081018901 0.0082155564 18.1万 0.12%
2019-11-01 0.00819621 0.0086174879 0.008117996 0.0082089614 27.47万 0.16%
2019-10-31 0.0085076088 0.0088326519 0.0081332363 0.0082757178 38.41万 -2.73%
2019-10-30 0.0084348732 0.0086152575 0.0081669617 0.0085068178 27.88万 0.85%
2019-10-29 0.0082302504 0.0088537077 0.0081092835 0.0083722653 54.29万 1.73%
2019-10-28 0.0080885312 0.0088079373 0.0079005169 0.0082037127 57.11万 1.42%
2019-10-27 0.0087102634 0.0088992166 0.0079397209 0.008110935 64.39万 -6.88%
2019-10-26 0.007952497 0.0086214202 0.0077978484 0.0086214202 31.4万 8.41%
2019-10-25 0.0076205504 0.0079736413 0.0075624785 0.0079463525 16.95万 4.28%
2019-10-24 0.00904724 0.00904724 0.0076487031 0.0076487031 66.23万 -15.46%
2019-10-23 0.0086837958 0.0092271157 0.0085284927 0.0089633665 33.86万 3.22%
2019-10-22 0.0087449343 0.0090010127 0.0085531384 0.0086879826 27.64万 -0.65%
2019-10-21 0.008791632 0.0089325892 0.0084429426 0.0087526389 12.98万 -0.44%
2019-10-20 0.0086991504 0.008920575 0.0085505893 0.0087974297 12.67万 1.13%
2019-10-19 0.009122155 0.0092923024 0.0084149029 0.0087065947 23.1万 -4.56%
2019-10-18 0.0088303031 0.0092076181 0.0086803282 0.0091203199 31.46万 3.28%
2019-10-17 0.0100429679 0.0100429679 0.0085942401 0.0087553767 35.66万 -12.82%
2019-10-16 0.0098977873 0.0103752183 0.0097757918 0.0100660271 54.47万 1.7%
2019-10-15 0.0103435706 0.0104670035 0.0096864205 0.0098979423 50.08万 -4.31%
2019-10-14 0.0104212282 0.0105591194 0.0100265385 0.0103436425 51.07万 -0.74%
2019-10-13 0.010347574 0.0105835472 0.0102683482 0.0104051675 20.13万 0.56%
2019-10-12 0.0111131921 0.0113553519 0.0101895346 0.0103555923 81.07万 -6.82%
2019-10-11 0.0100224309 0.0112379559 0.0099605175 0.0111181467 90.08万 10.93%
2019-10-10 0.0106751279 0.0109473638 0.0097637124 0.0099467753 65.25万 -6.82%
2019-10-09 0.0108950636 0.0111905195 0.0104382665 0.0106033221 46.67万 -2.68%
2019-10-08 0.0096834535 0.0112350657 0.0092891724 0.0109202999 81.56万 12.77%
2019-10-07 0.0099689255 0.0101256104 0.0093861885 0.0096805779 36.47万 -2.89%
2019-10-06 0.0102584066 0.0106687577 0.0097281512 0.0101042963 42.81万 -1.5%
2019-10-05 0.0096688243 0.0104671145 0.0094752986 0.0102594456 36.06万 6.11%
2019-10-04 0.0100747646 0.0106059383 0.0094705115 0.0096676608 48.6万 -4.04%
2019-10-03 0.0101977626 0.0107554593 0.0099075081 0.0100710257 91.14万 -1.24%
2019-10-02 0.008953062 0.0103228021 0.0088357 0.0102006147 73.71万 13.93%
2019-10-01 0.0083414169 0.0091693764 0.0082573525 0.0089673019 23.88万 7.5%
2019-09-30 0.0094029919 0.0095763663 0.0083080874 0.0083426248 38.25万 -11.28%
2019-09-29 0.008546865 0.0094213171 0.008546865 0.0094206373 36.26万 10.22%
2019-09-28 0.0080438123 0.0089994811 0.0077244887 0.0085469321 79.22万 6.25%
2019-09-27 0.0082486217 0.0094664625 0.0078318602 0.0078318602 98.77万 -5.05%
2019-09-26 0.009930159 0.010166104 0.0077643402 0.0083037753 40.08万 -16.38%
2019-09-25 0.0117913922 0.0120843809 0.0096240373 0.0099801712 81.51万 -15.36%
2019-09-24 0.0124472607 0.0129386184 0.0107864834 0.0117426803 153.85万 -5.66%
2019-09-23 0.0106417055 0.013009283 0.0104792708 0.0125369671 370.64万 17.81%
2019-09-22 0.0101757806 0.0109786132 0.0099494358 0.0105396631 38.93万 3.58%
2019-09-21 0.010111878 0.0103969753 0.0098711057 0.0101699825 49.45万 0.57%
2019-09-20 0.0104614299 0.0116977123 0.0092621316 0.0101273969 2186.45万 -3.19%
2019-09-19 0.0098990155 0.0106598928 0.0098060224 0.0099650527 39.82万 0.67%
2019-09-18 0.0089291671 0.0096350764 0.0089291671 0.0093888455 30.9万 5.15%
2019-09-17 0.0092911275 0.0094696241 0.0089168495 0.0089315083 20.66万 -3.87%
2019-09-16 0.0094203351 0.0094902522 0.0091419912 0.0092813675 14.11万 -1.48%
2019-09-15 0.0094855171 0.0095913963 0.0091814855 0.0093381363 9.37万 -1.55%
2019-09-14 0.0090912832 0.0096992309 0.0088849369 0.0094769031 37.64万 4.24%
2019-09-13 0.0106753584 0.011152972 0.0088645767 0.0090722007 55.92万 -15.02%
2019-09-12 0.0099906036 0.0120981074 0.0098702501 0.0106197345 200.02万 6.3%
2019-09-11 0.009260164 0.0101739877 0.0091448084 0.0100606409 41.75万 8.64%
2019-09-10 0.0096491906 0.0096824334 0.0089571809 0.0093059966 13.52万 -3.56%
2019-09-09 0.0091763515 0.0095605213 0.0090173708 0.0095501626 13.07万 4.07%
2019-09-08 0.0089880064 0.0100569091 0.0086462604 0.0093003135 31.3万 3.47%
2019-09-07 0.0093716834 0.0095084677 0.0086952786 0.0089994626 24.89万 -3.97%
2019-09-06 0.0096375631 0.0097730779 0.0092821278 0.0093847039 10.74万 -2.62%
2019-09-05 0.0095643111 0.0102932195 0.009405618 0.0096035528 19.31万 0.41%
2019-09-04 0.0095903374 0.0100960839 0.0093401357 0.0096055613 24.51万 0.16%
2019-09-03 0.0098815749 0.0100836397 0.0093354318 0.0094873814 19.14万 -3.99%
2019-09-02 0.0104332932 0.0104749787 0.0098831245 0.0099319737 13.9万 -4.8%
2019-09-01 0.0106403047 0.0106560272 0.010349151 0.0104556184 5.62万 -1.74%
2019-08-31 0.0102523987 0.0107240327 0.0100356814 0.010464989 11.78万 2.07%
2019-08-30 0.0113790649 0.0113790649 0.0099169865 0.0102523987 27.06万 -9.9%
2019-08-29 0.0125323145 0.0125482132 0.0110295075 0.0113790649 23.86万 -9.2%
2019-08-28 0.0129749602 0.0139174252 0.0123987786 0.0125323145 58.23万 -3.41%
2019-08-27 0.0112865767 0.0131495999 0.0112032167 0.0129749602 44.27万 14.96%
2019-08-26 0.0119291458 0.0124442339 0.0111978762 0.0112865767 42.53万 -5.39%
2019-08-25 0.0110966136 0.0119495694 0.0110156654 0.0119291458 51.6万 7.5%
2019-08-24 0.0108999115 0.0116274415 0.0108343911 0.0110966136 19.32万 1.8%
2019-08-23 0.0107188432 0.0111045357 0.0103670895 0.0108999115 8.09万 1.69%
2019-08-22 0.0109773074 0.0110890218 0.0102739414 0.0107188432 15.11万 -2.35%
2019-08-21 0.011466402 0.0124497415 0.0109633285 0.0109773074 36.95万 -4.27%
2019-08-20 0.0109434079 0.01152075 0.0108713151 0.011466402 15.47万 4.78%
2019-08-19 0.0107156605 0.0111038511 0.010519825 0.0109434079 13.15万 2.13%
2019-08-18 0.0107496383 0.0112702887 0.010553864 0.0107156605 19.99万 -0.32%
2019-08-17 0.010869303 0.0120787015 0.010639988 0.0107496383 77.98万 -1.1%
2019-08-16 0.0096354323 0.0115878871 0.009499879 0.010869303 42.88万 12.81%
2019-08-15 0.0108583537 0.0111439325 0.0095193666 0.0096354323 18.92万 -11.26%
2019-08-14 0.0107138015 0.0112340754 0.0104597166 0.0108583537 14.81万 1.35%
2019-08-13 0.0110668628 0.011462992 0.0106783269 0.0107138015 20.28万 -3.19%
2019-08-12 0.0106218121 0.0111798921 0.0105965518 0.0110668628 14.02万 4.19%
2019-08-11 0.0106656839 0.0110672879 0.0103880076 0.0106218121 15.76万 -0.41%
2019-08-10 0.0117973825 0.0118549209 0.0101950724 0.0106656839 19.88万 -9.59%
2019-08-09 0.0117268332 0.0120292823 0.0113830466 0.0117973825 14.96万 0.6%
2019-08-08 0.0120677516 0.0123901218 0.0114527809 0.0117268332 21.85万 -2.83%
2019-08-07 0.0120625786 0.012654643 0.0116237228 0.0120677516 33.11万 0.04%
2019-08-06 0.0119469773 0.0125809006 0.0117531059 0.0120625786 25.43万 0.97%
2019-08-05 0.0117759594 0.0122174504 0.0113737692 0.0119469773 18.27万 1.45%
2019-08-04 0.0119153045 0.0122663614 0.0115416342 0.0117759594 32.33万 -1.17%
2019-08-03 0.011222489 0.0131779918 0.011112218 0.0119153045 65.89万 6.17%
2019-08-02 0.0115719519 0.0116504059 0.0106420725 0.011222489 45.58万 -3.02%
2019-08-01 0.0121726708 0.0122937224 0.0112967213 0.0115719519 44.57万 -4.93%
2019-07-31 0.0122975989 0.0123673789 0.0119295158 0.0121726708 12.85万 -1.02%
2019-07-29 0.0126680445 0.0137094368 0.0120583882 0.0126672101 41.59万 -0.01%
2019-07-28 0.0127760028 0.0133236364 0.0121027307 0.0126680445 20.82万 -0.85%
2019-07-27 0.0123536665 0.0130753599 0.0121187976 0.0127760028 18.17万 3.42%
2019-07-26 0.0124027981 0.0132732955 0.0123536665 0.0123536665 21.43万 -0.4%
2019-07-25 0.0126777848 0.012777055 0.011696523 0.0124568718 25.34万 -1.74%
2019-07-24 0.0138600737 0.0140487932 0.0126071852 0.0126777848 25.78万 -8.53%
2019-07-23 0.0145561203 0.0155086365 0.0134858001 0.0138600737 109.74万 -4.78%
2019-07-22 0.0129454598 0.0163222475 0.0125898299 0.0145086243 318.87万 12.08%
2019-07-21 0.011610978 0.0130397108 0.0113882799 0.0129454598 30.64万 11.49%
2019-07-20 0.0116048773 0.0118256471 0.0111917676 0.0116035038 20.66万 -0.01%
2019-07-19 0.0108653782 0.0117718834 0.0104868214 0.0116048773 29.41万 6.81%
2019-07-18 0.0104721771 0.0112124959 0.0097751792 0.0108748034 30.99万 3.84%
2019-07-17 0.0115996694 0.012244573 0.0099903234 0.0103784009 39.25万 -10.53%
2019-07-16 0.0115242664 0.0124761909 0.0107417107 0.0115996694 58.35万 0.65%
2019-07-15 0.0142763977 0.0144091466 0.0115999439 0.0116890538 27.97万 -18.12%
2019-07-14 0.013914594 0.0149002797 0.0132194369 0.0142763977 45.48万 2.6%
2019-07-13 0.0131242917 0.014278925 0.0120442722 0.0138962818 51.19万 5.88%
2019-07-12 0.0134765879 0.0136728363 0.0123785777 0.0131242917 42.62万 -2.61%
2019-07-11 0.0154930701 0.0157537664 0.0134765879 0.0134765879 80.54万 -13.02%
2019-07-10 0.015107538 0.0163238794 0.0147030543 0.0154930701 54.95万 2.55%
2019-07-09 0.0167286012 0.0169697905 0.015107538 0.015107538 55.28万 -9.69%
2019-07-08 0.0156750194 0.0169830365 0.0154758753 0.0167286012 65.49万 6.72%
2019-07-07 0.0156186574 0.0170259834 0.0155037201 0.0167123652 71.07万 7%
2019-07-06 0.0169283832 0.0177519751 0.0155383572 0.0156200158 64.51万 -7.73%
2019-07-05 0.0164410965 0.0175821654 0.0157882051 0.0169345446 59.85万 3%
2019-07-04 0.0174818376 0.018233847 0.0161655272 0.0164444893 67.98万 -5.93%
2019-07-03 0.0177107512 0.0184769095 0.0173639808 0.0174801516 79.73万 -1.3%
2019-07-02 0.0190341502 0.0193173849 0.0170463673 0.0177107803 104.67万 -6.95%
2019-07-01 0.0170379739 0.0193354804 0.0168929269 0.0188809348 152.23万 10.82%
2019-06-30 0.0194646068 0.0202490999 0.0169966957 0.0170379739 127.45万 -12.47%
2019-06-29 0.0194154288 0.0208179016 0.0185424712 0.0194851279 139.11万 0.36%
2019-06-28 0.0176097383 0.0209197484 0.0173776594 0.0193993642 261.16万 10.16%
2019-06-27 0.0162308088 0.0185287896 0.0154170962 0.017584111 167.98万 8.34%
2019-06-26 0.0185974704 0.0190494747 0.0160721654 0.0162308088 129.71万 -12.73%
2019-06-25 0.019166928 0.020367403 0.0179291771 0.0185974704 86.25万 -2.97%
2019-06-24 0.0197202767 0.0204473335 0.0188527412 0.0191683205 60.46万 -2.8%
2019-06-23 0.0200426774 0.0213351173 0.0190659381 0.0197202767 88.18万 -1.61%
2019-06-22 0.0201434323 0.0208780133 0.0187506923 0.0200412354 153.63万 -0.51%
2019-06-21 0.0217940264 0.0220589809 0.0199271198 0.0200344722 90.08万 -8.07%
2019-06-20 0.0222166909 0.022583495 0.0209645324 0.0217819974 82.19万 -1.96%
2019-06-19 0.0222025967 0.0232397233 0.0220676069 0.0222180341 76.25万 0.07%
2019-06-18 0.0223899148 0.0238776203 0.021952565 0.0221921845 132.32万 -0.88%
2019-06-17 0.022134128 0.0233480016 0.0217256537 0.0223986142 110.55万 1.19%
2019-06-16 0.0234535535 0.0237942773 0.0218593628 0.022134128 167.8万 -5.63%
2019-06-15 0.0226399443 0.0239856841 0.0222007173 0.0234535535 127.33万 3.59%
2019-06-14 0.0240083798 0.0256956173 0.0219025604 0.0226925224 240.12万 -5.48%
2019-06-13 0.0255738922 0.0256134968 0.0235388878 0.0239838489 159.83万 -6.22%
2019-06-12 0.0248662584 0.0259973982 0.0241598156 0.0255383621 194.79万 2.7%
2019-06-11 0.024442207 0.0263880861 0.0231554983 0.0248145727 271.1万 1.52%
2019-06-10 0.0225972937 0.0244198409 0.0221443726 0.0244198409 83.48万 8.07%
2019-06-09 0.0247118454 0.0248240535 0.0217159708 0.0226465409 103.85万 -8.36%
2019-06-08 0.0244130115 0.0254846596 0.0241563374 0.0247096569 146.97万 1.22%
2019-06-07 0.0238106927 0.0252245283 0.0232457296 0.0244180882 145.9万 2.55%
2019-06-06 0.023269637 0.0247652452 0.0224943538 0.0237837671 114.31万 2.21%
2019-06-05 0.0229880764 0.0237979582 0.0219627031 0.0232759079 195.95万 1.25%
2019-06-04 0.0249838371 0.0254990329 0.0221915877 0.0229880764 215.22万 -7.99%
2019-06-03 0.0249376845 0.0287908972 0.0246322431 0.0250128558 572.1万 0.3%
2019-06-02 0.0237927175 0.025485173 0.0235189869 0.0249376845 177.04万 4.81%
2019-06-01 0.0243312181 0.0247702207 0.023357775 0.0237927175 105.71万 -2.21%
2019-05-31 0.0245960818 0.0249156144 0.0224685046 0.0243341 101.22万 -1.07%
2019-05-30 0.0242984541 0.0277211432 0.0217180138 0.0245960818 167.11万 1.22%
2019-05-29 0.0236624465 0.0250841542 0.0224563526 0.0242984541 96.3万 2.69%
2019-05-28 0.0237563603 0.0253960348 0.0231753659 0.0236665974 177.13万 -0.38%
2019-05-27 0.0232211273 0.0239925211 0.0222858322 0.023784658 123.99万 2.43%
2019-05-26 0.0227817342 0.0243253305 0.0223914666 0.0232174865 174.38万 1.91%
2019-05-25 0.0238637098 0.024287777 0.022638258 0.0227817342 88.45万 -4.53%
2019-05-24 0.0263364398 0.0265606383 0.023674918 0.0238637098 196.45万 -9.39%
2019-05-23 0.0237801332 0.0286407742 0.0233106047 0.0263293993 316.64万 10.72%
2019-05-22 0.0246162489 0.026288229 0.0228971478 0.0237801332 305.54万 -3.4%
2019-05-21 0.0211316602 0.0277256446 0.0206680983 0.0246162489 477.71万 16.49%
2019-05-20 0.0217114635 0.0220603526 0.0201744683 0.0211428849 121.11万 -2.62%
2019-05-19 0.0206551237 0.0225514543 0.0203173731 0.0217114635 92.79万 5.11%
2019-05-18 0.0199609357 0.0215996061 0.0199609357 0.020745109 59.89万 3.93%
2019-05-17 0.0219868903 0.022192481 0.01847477 0.0199609357 105.34万 -9.21%
2019-05-16 0.0232502004 0.0254462691 0.0209320058 0.0219921368 187.66万 -5.41%
2019-05-15 0.019601814 0.0254004217 0.0195755532 0.0232665768 237.22万 18.7%
2019-05-14 0.0185913905 0.0209026821 0.0184344202 0.0197234737 142.83万 6.09%
2019-05-13 0.0201940042 0.0221954276 0.0181684765 0.0185422003 126.98万 -8.18%
2019-05-12 0.019685749 0.0205994282 0.0184379619 0.0201940042 83.14万 2.58%
2019-05-11 0.0187727933 0.0222993239 0.0176305322 0.0196791839 193.28万 4.83%
2019-05-10 0.0161862665 0.0188080406 0.0154097091 0.018767063 120.31万 15.94%
2019-05-09 0.0182160649 0.0188801945 0.0159802391 0.0162144104 119.89万 -10.99%
2019-05-08 0.0184157505 0.0191537593 0.0180740556 0.0182175773 95.31万 -1.08%
2019-05-07 0.0212874878 0.0218135068 0.0183519374 0.0184420041 136.07万 -13.37%
2019-05-06 0.02099793 0.0218173383 0.0202206544 0.0212929468 97.97万 1.4%
2019-05-05 0.0209190485 0.021618417 0.0203539386 0.0213152552 91.41万 1.89%
2019-05-04 0.0218487327 0.0226260046 0.0201412233 0.0209217068 111.96万 -4.24%
2019-05-03 0.0222047154 0.0230547458 0.0208120424 0.0218487327 149.29万 -1.6%
2019-05-02 0.0223954902 0.0232019556 0.0219435995 0.0221973958 94.68万 -0.88%
2019-05-01 0.0221752035 0.0228392607 0.0218361867 0.0223942649 94.52万 0.99%
2019-04-30 0.0211394866 0.0225823127 0.020703437 0.0221756112 103.11万 4.9%
2019-04-29 0.0217758479 0.0226628241 0.0207712516 0.0211451563 98.25万 -2.9%
2019-04-28 0.022886372 0.0244211379 0.0215637956 0.0217946662 79万 -4.77%
2019-04-27 0.0216513795 0.0233580434 0.021523878 0.0228889758 100.52万 5.72%
2019-04-26 0.0217789681 0.0233172773 0.0212589115 0.0216959373 131.38万 -0.38%
2019-04-25 0.0240412696 0.0247529719 0.0215538521 0.0217232329 133.33万 -9.64%
2019-04-24 0.0271873347 0.0272636871 0.0233030166 0.0240299359 211.3万 -11.61%
2019-04-23 0.0277636844 0.0291397316 0.0268750702 0.0272152109 165.9万 -1.98%
2019-04-22 0.0275559664 0.0280780512 0.0267953033 0.0277608448 121.36万 0.74%
2019-04-21 0.027556408 0.0282324049 0.02658399 0.0275982498 122.61万 0.15%
2019-04-20 0.0283341992 0.0289011531 0.0273050842 0.0275477667 120.44万 -2.78%
2019-04-19 0.028537527 0.0289042509 0.0276179868 0.0283385145 158.72万 -0.7%
2019-04-18 0.0281825728 0.0288336154 0.0278283879 0.0285241546 175.27万 1.21%
2019-04-17 0.028296815 0.0299755714 0.02751701 0.0281810534 221.9万 -0.41%
2019-04-16 0.0285429552 0.0292207194 0.0260283123 0.0283037512 462.3万 -0.84%
2019-04-15 0.027403689 0.0323144515 0.0264712314 0.0287119276 571.62万 4.77%
2019-04-14 0.0269965769 0.0281871968 0.0257575298 0.027403689 145.7万 1.51%
2019-04-13 0.0261849575 0.0274697559 0.0261534399 0.0269965769 122.02万 3.1%
2019-04-12 0.0263069327 0.0273599566 0.0250186105 0.0261773373 150.71万 -0.49%
2019-04-11 0.0276414507 0.0282754453 0.0244701003 0.0263136815 203.32万 -4.8%
2019-04-10 0.0296528359 0.0303041356 0.0280308533 0.0280626185 196.89万 -5.36%
2019-04-09 0.0315618679 0.0315676728 0.0286863017 0.0296736754 203.58万 -5.98%
2019-04-08 0.0319383854 0.0330456788 0.0304030851 0.0315618679 319.3万 -1.18%
2019-04-07 0.0327272393 0.033208516 0.0314726797 0.0318881764 213.46万 -2.56%
2019-04-06 0.0324343029 0.034106029 0.0319274504 0.0327651047 269.05万 1.02%
2019-04-05 0.0315625824 0.0333454115 0.0307597076 0.0324226777 193.52万 2.73%
2019-04-04 0.0311449573 0.0326119313 0.0298381507 0.0315504328 263.45万 1.3%
2019-04-03 0.0340594853 0.0342114551 0.030237629 0.0310881061 401.56万 -8.72%
2019-04-02 0.0304646283 0.0354166768 0.0295781734 0.0340427287 664.61万 11.75%
2019-04-01 0.0337477127 0.0347494828 0.0291462885 0.0304060931 1144.49万 -9.9%
2019-03-31 0.0256168483 0.0350328351 0.0253489262 0.0340264882 2443.86万 32.83%
2019-03-30 0.0253825202 0.0267380729 0.0244529118 0.0256168483 118.11万 0.92%
2019-03-29 0.0254580554 0.0257497 0.0248684322 0.0253652371 119.23万 -0.36%
2019-03-28 0.0261210447 0.0261210447 0.025230957 0.0254580554 103.44万 -2.54%
2019-03-27 0.0252568418 0.026229977 0.0248767602 0.0261345724 168.51万 3.48%
2019-03-26 0.025149226 0.025528569 0.0246640731 0.0251451833 93.77万 -0.02%
2019-03-25 0.0261920821 0.0265585584 0.0248222598 0.0254002413 128万 -3.02%
2019-03-23 0.0257565631 0.0269613796 0.0256813351 0.0262525122 95.13万 1.93%
2019-03-22 0.0255688618 0.025901821 0.0251973929 0.0257525206 88.91万 0.72%
2019-03-21 0.026152036 0.0270651386 0.0250772077 0.0256156985 153.98万 -2.05%
2019-03-20 0.0257483822 0.0262266648 0.024921731 0.0261079355 119.62万 1.4%
2019-03-19 0.026913786 0.0272005648 0.0256453167 0.0260802723 132.62万 -3.1%
2019-03-18 0.0270969778 0.0278186837 0.0262292586 0.0269494045 167.12万 -0.54%
2019-03-17 0.0259456121 0.0277450489 0.0251449048 0.0270836513 212.54万 4.39%
2019-03-16 0.0253713822 0.0280335086 0.0253700024 0.0258984537 438.76万 2.08%
2019-03-15 0.0239219437 0.0254539777 0.0234854297 0.0253094362 137.66万 5.8%
2019-03-14 0.0234914383 0.0244345337 0.0233303754 0.0239882181 215.13万 2.11%
2019-03-13 0.0240371068 0.0240871025 0.0231393617 0.0234634745 120.04万 -2.39%
2019-03-12 0.0223159488 0.0247996224 0.02197469 0.0239834575 230.97万 7.47%
2019-03-11 0.0236616654 0.0245670209 0.0220032641 0.0220953632 182.78万 -6.62%
2019-03-10 0.0235925715 0.0239702141 0.0226927745 0.0235748175 136.85万 -0.08%
2019-03-09 0.0248897605 0.0255185538 0.0232076273 0.02376838 318.06万 -4.51%
2019-03-08 0.0217462445 0.0255193867 0.0213254053 0.0246829355 452.89万 13.5%
2019-03-07 0.0225801861 0.0240977873 0.0213959147 0.0218097054 366.58万 -3.41%
2019-03-06 0.0207826112 0.0230783874 0.0203448906 0.0227775675 220.99万 9.6%
2019-03-05 0.0207812223 0.0219207622 0.0205492011 0.0208294537 259.44万 0.23%
2019-03-04 0.0223818784 0.0225108186 0.0198915554 0.0206172198 278.16万 -7.88%
2019-03-03 0.02285027 0.0244950148 0.0214347686 0.0225611181 393.57万 -1.27%
2019-03-02 0.0213703018 0.0241385323 0.02100195 0.022890675 537.95万 7.11%
2019-03-01 0.0197567353 0.0215738031 0.0196564468 0.0211622784 233.47万 7.11%
2019-02-28 0.0191302588 0.0206036472 0.0189955978 0.0196639578 158.03万 2.79%
2019-02-27 0.0198028502 0.020385803 0.0184539059 0.0190409729 163.61万 -3.85%
2019-02-26 0.0189136335 0.0200360438 0.0182668111 0.0197888455 152.05万 4.63%
2019-02-25 0.0184712303 0.0191732392 0.0182606991 0.019022279 68.13万 2.98%
2019-02-24 0.0197807902 0.0212216728 0.0180854428 0.0183739605 90.53万 -7.11%
2019-02-23 0.0198422271 0.0202001889 0.0191214628 0.019740474 57.15万 -0.51%
2019-02-22 0.0193310323 0.0200256876 0.0189880411 0.0198454777 54.37万 2.66%
2019-02-21 0.0196751181 0.0200495747 0.0186583716 0.0191537509 61.33万 -2.65%
2019-02-20 0.0200369256 0.0200369256 0.0189318687 0.0196790577 140.22万 -1.79%
2019-02-19 0.0197684346 0.0208810955 0.0195643912 0.0199300488 99.16万 0.82%
2019-02-18 0.018710648 0.0205988095 0.0182506857 0.0198915491 101.72万 6.31%
2019-02-17 0.0188144315 0.0192136949 0.0178355114 0.0185370951 55.08万 -1.47%
2019-02-16 0.0184880205 0.0195467117 0.0177813006 0.0188184035 42.51万 1.79%
2019-02-15 0.0187062536 0.0196039021 0.0178693419 0.0184495367 50.84万 -1.37%
2019-02-14 0.0186519354 0.0192162326 0.017874489 0.0186593276 50.2万 0.04%
2019-02-13 0.0185735815 0.0194654867 0.0178439958 0.0186599166 52.28万 0.46%
2019-02-12 0.0186170119 0.0192686609 0.0177255102 0.0183276825 54.19万 -1.55%
2019-02-11 0.0192460946 0.019332841 0.0181717908 0.0187373266 65.79万 -2.64%
2019-02-10 0.0190218054 0.0201197173 0.0185254933 0.0196128048 68.36万 3.11%
2019-02-09 0.0188424764 0.0228258225 0.0181761345 0.0189742954 110.84万 0.7%
2019-02-08 0.0174125603 0.0197667487 0.016956887 0.0191368018 83.32万 9.9%
2019-02-07 0.0174678054 0.018071612 0.0167326784 0.0174004313 65.02万 -0.39%
2019-02-06 0.0182789546 0.0182789546 0.0164208712 0.0174603312 59.38万 -4.48%
2019-02-05 0.0186254035 0.0187522099 0.0175545847 0.0183762702 62.05万 -1.34%
2019-02-04 0.0187428336 0.0193519501 0.0182178401 0.019008768 51.23万 1.42%
2019-02-03 0.0191343525 0.0195656688 0.0184450954 0.0186345573 38.71万 -2.61%
2019-02-02 0.019296034 0.019683722 0.018596605 0.0192479992 59.61万 -0.25%
2019-02-01 0.0192315068 0.0200693583 0.0188923168 0.0193201781 48.23万 0.46%
2019-01-31 0.0206666174 0.0206666174 0.018792354 0.019203197 57.59万 -7.08%
2019-01-30 0.0200464241 0.0205584663 0.0193801406 0.0202681425 53.05万 1.11%
2019-01-29 0.0195697414 0.0199229133 0.0186657444 0.019514692 58.31万 -0.28%
2019-01-28 0.0212286037 0.021455842 0.0190368645 0.019533268 92.75万 -7.99%
2019-01-27 0.0222492724 0.0230791174 0.021118027 0.0212168023 114.78万 -4.64%
2019-01-26 0.0219146209 0.0231904246 0.0217253888 0.0224423459 94.25万 2.41%
2019-01-25 0.0223672756 0.0226641108 0.0213558229 0.0220458397 76.34万 -1.44%
2019-01-24 0.0223076268 0.0228355658 0.0217015587 0.0222970556 74.53万 -0.05%
2019-01-23 0.0221787958 0.0232480677 0.0217598331 0.0223156607 143.23万 0.62%
2019-01-22 0.0216181712 0.0224382456 0.0212764304 0.0221959829 71.25万 2.67%
2019-01-21 0.0213701993 0.0224624234 0.0211480653 0.0216345488 79.02万 1.24%
2019-01-20 0.022934721 0.0235345493 0.0210600179 0.0214182307 77.92万 -6.61%
2019-01-19 0.0230784872 0.0237615836 0.0223044033 0.0229463315 110.92万 -0.57%
2019-01-18 0.0233137555 0.024392408 0.0216956932 0.0230037156 206.05万 -1.33%
2019-01-17 0.0219482426 0.0235611251 0.021397825 0.0233225069 266.94万 6.26%
2019-01-16 0.020057177 0.0226358498 0.020057177 0.0216048216 139.7万 7.72%
2019-01-15 0.0212996168 0.0220986146 0.0201780811 0.0206942894 76.35万 -2.84%
2019-01-14 0.0198177319 0.0221906571 0.0194188353 0.0211979668 63.57万 6.96%
2019-01-13 0.021035972 0.0219888802 0.0192989707 0.0198327078 71.04万 -5.72%
2019-01-12 0.0203043219 0.0220644841 0.0200145742 0.0208350141 55.73万 2.61%
2019-01-11 0.0210660331 0.0219352873 0.0201445234 0.0210660333 47.5万 --
2019-01-10 0.0245777996 0.0250940741 0.0198716454 0.0206752739 90.52万 -15.88%
2019-01-09 0.0241790702 0.0248794425 0.0227280267 0.0245004141 93.52万 1.33%
2019-01-08 0.0242753982 0.0245998556 0.0220840474 0.0241293613 74.54万 -0.6%
2019-01-07 0.0247989371 0.0250679529 0.0229549587 0.0241747067 84.26万 -2.52%
2019-01-06 0.0229377899 0.0251383508 0.0221404153 0.0241052296 154万 5.09%
2019-01-05 0.0231855666 0.0247315051 0.022088949 0.0229550546 51.96万 -0.99%
2019-01-04 0.0230783577 0.0243083899 0.0217949975 0.0230246527 67.27万 -0.23%
2019-01-03 0.0242516307 0.0253128384 0.0224465951 0.0233059206 73.04万 -3.9%
2019-01-02 0.024419768 0.025364626 0.0223553452 0.024267985 70.31万 -0.62%
2019-01-01 0.0238594418 0.0242807802 0.0217423113 0.0242807802 100.45万 1.77%

回顶部