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

2020年最高价格/最低价格

H：¥0.18 / $0.03 (2020-02-08)
L：¥0.03 / $0 (2020-03-14)

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
2020-12-30 0.00729 0.00783 0.006799 0.007166 11.48万 -1.7%
2020-12-29 0.007647 0.00808 0.007265 0.00729 16万 -4.67%
2020-12-28 0.007154 0.00779 0.006961 0.007647 34.77万 6.89%
2020-12-27 0.006778 0.007456 0.006544 0.007154 21.17万 5.55%
2020-12-26 0.006736 0.007302 0.006512 0.006778 20.22万 0.62%
2020-12-25 0.007029 0.007283 0.006007 0.006736 33.04万 -4.17%
2020-12-24 0.007756 0.008398 0.006687 0.007029 37.38万 -9.37%
2020-12-23 0.007447 0.008346 0.006977 0.007756 38.5万 4.15%
2020-12-22 0.009984 0.011843 0.006877 0.007446 231.04万 -25.42%
2020-12-21 0.007285 0.010009 0.006885 0.010009 104.18万 37.39%
2020-12-20 0.006812 0.007716 0.006788 0.007285 27.89万 6.94%
2020-12-19 0.007002 0.007457 0.006532 0.006812 28.43万 -2.71%
2020-12-18 0.00736 0.007986 0.006389 0.007006 57.77万 -4.81%
2020-12-17 0.008115 0.00814 0.007118 0.007363 34.81万 -9.27%
2020-12-16 0.008256 0.008258 0.007729 0.008115 17.16万 -1.71%
2020-12-15 0.007991 0.008568 0.007868 0.008256 19.84万 3.32%
2020-12-14 0.008529 0.008556 0.007615 0.007991 36.9万 -6.31%
2020-12-13 0.007558 0.008869 0.007351 0.008529 76.81万 12.85%
2020-12-12 0.006714 0.007999 0.006429 0.007558 87.43万 12.57%
2020-12-11 0.006453 0.007065 0.006374 0.006714 11.97万 4.04%
2020-12-10 0.006798 0.006979 0.006037 0.006453 19.84万 -5.08%
2020-12-09 0.007139 0.007321 0.006784 0.006798 18.38万 -4.78%
2020-12-08 0.007083 0.00756 0.006935 0.007139 9.68万 0.79%
2020-12-07 0.007446 0.007653 0.006913 0.007085 13.12万 -4.85%
2020-12-06 0.00741 0.007608 0.006858 0.007446 10.54万 0.49%
2020-12-05 0.007822 0.008121 0.007302 0.00739 14.06万 -5.52%
2020-12-04 0.007718 0.008206 0.007456 0.007822 22.66万 1.35%
2020-12-03 0.007715 0.007896 0.007177 0.007718 8.63万 0.04%
2020-12-02 0.007399 0.008092 0.007239 0.007716 17.27万 4.28%
2020-12-01 0.007606 0.008163 0.007214 0.007399 28.83万 -2.72%
2020-11-30 0.007342 0.007973 0.007342 0.007606 14.99万 3.6%
2020-11-29 0.006775 0.007454 0.00638 0.007343 19.44万 8.38%
2020-11-28 0.007237 0.007604 0.006518 0.006775 14.97万 -6.38%
2020-11-27 0.008416 0.0088 0.006394 0.007237 50.18万 -14.01%
2020-11-26 0.00755 0.009358 0.007487 0.008415 83.4万 11.46%
2020-11-25 0.007133 0.008339 0.00692 0.00755 65.78万 5.85%
2020-11-24 0.007316 0.007766 0.006864 0.007133 41.07万 -2.5%
2020-11-23 0.006567 0.007644 0.006156 0.007319 72.06万 11.45%
2020-11-22 0.006334 0.00674 0.005944 0.006567 24.37万 3.68%
2020-11-21 0.00631 0.00656 0.00588 0.006334 24.43万 0.38%
2020-11-20 0.006262 0.006604 0.005962 0.006326 12.85万 1.02%
2020-11-19 0.006731 0.006734 0.00593 0.006263 22.2万 -6.95%
2020-11-18 0.00658 0.006887 0.006312 0.006731 15.12万 2.29%
2020-11-17 0.006574 0.00673 0.006069 0.00658 18.28万 0.09%
2020-11-16 0.006687 0.006912 0.00642 0.006574 10.98万 -1.69%
2020-11-15 0.007092 0.007258 0.006566 0.006687 13.36万 -5.71%
2020-11-14 0.006944 0.007344 0.006345 0.007092 21.15万 2.13%
2020-11-13 0.007368 0.007825 0.00681 0.006944 22.47万 -5.75%
2020-11-12 0.007425581 0.0079944367 0.0071774522 0.0072203982 26.67万 -2.76%
2020-11-11 0.0069089372 0.0076714657 0.0067060479 0.007296359 25.77万 5.61%
2020-11-10 0.0061576318 0.0080250718 0.0060042996 0.0068989668 95.61万 12.04%
2020-11-09 0.0061355181 0.0063194785 0.0054978878 0.0061419177 15.66万 0.1%
2020-11-08 0.0060541291 0.0068434678 0.0058274009 0.0059950916 26.19万 -0.98%
2020-11-07 0.0053329074 0.0065151631 0.0046631828 0.0060327795 57.34万 13.12%
2020-11-06 0.0051548207 0.0055013351 0.0049247376 0.0051400642 15.7万 -0.29%
2020-11-05 0.0053430705 0.0053495303 0.005017059 0.0051490229 5.56万 -3.63%
2020-11-04 0.0056857593 0.0058111179 0.0051372875 0.005350086 10.83万 -5.9%
2020-11-03 0.0058048342 0.0060302089 0.0054664378 0.0057980835 9.23万 -0.12%
2020-11-02 0.0056912486 0.0060517792 0.0055369799 0.0058180309 5.08万 2.23%
2020-11-01 0.005702689 0.0059667531 0.0054473904 0.0056867625 11.27万 -0.28%
2020-10-31 0.0060425197 0.0060793837 0.0054191854 0.0056965415 12.89万 -5.73%
2020-10-30 0.0061878823 0.0064380705 0.005844211 0.0060485846 16万 -2.25%
2020-10-29 0.0058489606 0.0063577487 0.0057324305 0.0062013469 26.92万 6.02%
2020-10-28 0.0062597205 0.0063782834 0.0056379792 0.0058658555 21.37万 -6.29%
2020-10-27 0.0064516763 0.0066050964 0.0059981974 0.0063570585 22.6万 -1.47%
2020-10-26 0.0068135222 0.0068307808 0.0063537032 0.0064615898 9.64万 -5.17%
2020-10-25 0.0069934346 0.0070007488 0.0066107145 0.0068277969 13.31万 -2.37%
2020-10-24 0.0072309113 0.0075540196 0.0068530302 0.0069794844 21.51万 -3.48%
2020-10-23 0.0069454031 0.0071526371 0.0066264433 0.0071077795 14.16万 2.34%
2020-10-22 0.0069199984 0.0071562446 0.0064614058 0.0069305278 22.54万 0.15%
2020-10-21 0.0076767736 0.0077607152 0.0068998786 0.006922495 12.58万 -9.83%
2020-10-20 0.0076510691 0.0077931194 0.0074329785 0.007774388 8.44万 1.61%
2020-10-19 0.0073796413 0.0076687189 0.0073649493 0.007563809 2.93万 2.5%
2020-10-18 0.0073669546 0.0075846295 0.0071217448 0.007467892 4.72万 1.37%
2020-10-17 0.0078603626 0.0078734689 0.007206816 0.0073695773 11.63万 -6.24%
2020-10-16 0.008179971 0.0083242213 0.0074745086 0.0077606974 17.83万 -5.13%
2020-10-15 0.0083094803 0.0085458826 0.0081530768 0.0081530768 9.21万 -1.88%
2020-10-14 0.0085387298 0.0086953552 0.0082718528 0.0084213818 22.63万 -1.37%
2020-10-13 0.0083244824 0.0086395555 0.0082109467 0.0085544855 15.87万 2.76%
2020-10-12 0.0085238758 0.0086585585 0.0081467359 0.008337319 18.08万 -2.19%
2020-10-11 0.0088736235 0.0089524799 0.0083936393 0.0085217263 28.18万 -3.97%
2020-10-10 0.0078636711 0.008867234 0.0077178574 0.0087828485 30.13万 11.69%
2020-10-09 0.0078772485 0.0081710126 0.0075175897 0.00795963 13.7万 1.05%
2020-10-08 0.0081389591 0.008160427 0.0075217132 0.0078819854 11.33万 -3.16%
2020-10-07 0.0084733031 0.0085857086 0.0078900829 0.0081553301 12.43万 -3.75%
2020-10-06 0.0084513115 0.0085760024 0.0082610036 0.0083965988 8.09万 -0.65%
2020-10-05 0.0084412585 0.0085616288 0.0082580376 0.008263878 5.39万 -2.1%
2020-10-04 0.0082958465 0.0086360211 0.0080604064 0.0084371661 8.43万 1.7%
2020-10-03 0.0085255703 0.0087305965 0.0080256361 0.0082009383 13.41万 -3.81%
2020-10-02 0.0086151428 0.0092244207 0.0084463952 0.0086741778 24.47万 0.69%
2020-10-01 0.0085745846 0.0087892783 0.0083096588 0.0086249478 15.15万 0.59%
2020-09-30 0.0090413682 0.0091485096 0.008433709 0.008574448 14.29万 -5.16%
2020-09-29 0.0090267561 0.0091715896 0.0087902283 0.0090482451 12.27万 0.24%
2020-09-28 0.0089944433 0.0092293968 0.0085393776 0.0089251444 14.86万 -0.77%
2020-09-27 0.0087191224 0.0091330686 0.0086356175 0.0089964291 12.72万 3.18%
2020-09-26 0.0086166603 0.0088012571 0.0083552889 0.0087311193 11.98万 1.33%
2020-09-25 0.0085681034 0.008599037 0.008013541 0.0085549816 10.5万 -0.15%
2020-09-24 0.0083665786 0.0090382154 0.0082363086 0.0085614198 22.75万 2.33%
2020-09-23 0.0081379156 0.0093638895 0.007900615 0.0082556425 91.65万 1.45%
2020-09-22 0.0090901182 0.009888485 0.0080350538 0.0081375254 35.6万 -10.48%
2020-09-21 0.0094163708 0.0094985699 0.0090951292 0.0090951292 7.8万 -3.41%
2020-09-20 0.0099316583 0.0100099146 0.0092096438 0.0094240129 26.19万 -5.11%
2020-09-19 0.0100638272 0.0103295853 0.0098701749 0.0099254856 13.17万 -1.37%
2020-09-18 0.0101432805 0.0105408191 0.0099249612 0.0099699474 12.71万 -1.71%
2020-09-17 0.0104712339 0.0105513705 0.009762095 0.0101292013 13.86万 -3.27%
2020-09-16 0.010608558 0.0107207144 0.0102197814 0.0104539766 15.96万 -1.46%
2020-09-15 0.0102888718 0.0106889619 0.0100207043 0.0105921447 14.89万 2.95%
2020-09-14 0.0111831769 0.011395537 0.0102713536 0.0102713536 25.07万 -8.15%
2020-09-13 0.0109437153 0.0114639059 0.0107450018 0.0111859722 22.65万 2.21%
2020-09-12 0.0112365482 0.0114498726 0.010475816 0.0109422409 32.31万 -2.62%
2020-09-11 0.0105506337 0.0115068 0.0104314132 0.0112695548 28.2万 6.81%
2020-09-10 0.010304081 0.0106512507 0.0097449125 0.0105491433 16.98万 2.38%
2020-09-09 0.010238274 0.0108419602 0.0098901054 0.0103045799 15.32万 0.65%
2020-09-08 0.0105714111 0.0109710063 0.0096183537 0.010271145 20.81万 -2.84%
2020-09-07 0.010067317 0.0110952389 0.0092139899 0.0106827101 34.3万 6.11%
2020-09-06 0.0110075888 0.0114200037 0.0094699013 0.0100681093 37.61万 -8.53%
2020-09-05 0.0109377752 0.0120984882 0.0098451654 0.0109404739 91.82万 0.02%
2020-09-04 0.0126517343 0.0133753663 0.0104780619 0.0108539491 69.2万 -14.21%
2020-09-03 0.0144209621 0.0151450132 0.0126868892 0.0127988029 110.22万 -11.25%
2020-09-02 0.0166732035 0.0168951162 0.0144565658 0.0144810856 213.64万 -13.15%
2020-09-01 0.0147168398 0.0170047871 0.014609842 0.0165680011 355.56万 12.58%
2020-08-31 0.0135454455 0.0147920946 0.0132558226 0.0147521079 145.31万 8.91%
2020-08-30 0.0135932657 0.0144035984 0.0131289814 0.0133401182 94.23万 -1.86%
2020-08-29 0.0124379663 0.0138582236 0.0119947409 0.0137349176 111.16万 10.43%
2020-08-28 0.0129799806 0.013175907 0.0121974431 0.012439255 29.03万 -4.17%
2020-08-27 0.0125272957 0.0131063092 0.0120806652 0.0129770884 42.57万 3.59%
2020-08-26 0.0128021035 0.0133664384 0.0122610603 0.0124325385 40.88万 -2.89%
2020-08-25 0.0123465116 0.0129823929 0.012244655 0.0128124414 20.69万 3.77%
2020-08-24 0.01262293 0.0128425407 0.0120012317 0.0123614766 23.57万 -2.07%
2020-08-23 0.0128882497 0.0131127623 0.0118570907 0.0125150427 35.33万 -2.9%
2020-08-22 0.0129227249 0.0136356349 0.0125947471 0.012886575 48.52万 -0.28%
2020-08-21 0.0131786642 0.0132738094 0.01243418 0.0129281712 44.31万 -1.9%
2020-08-20 0.0132506423 0.0135872162 0.0122336465 0.0131265185 60.32万 -0.94%
2020-08-19 0.013398332 0.0142890141 0.0128673416 0.0131323341 74.39万 -1.99%
2020-08-18 0.0146164042 0.0153475112 0.0133229073 0.0133229073 148.77万 -8.85%
2020-08-17 0.0145235581 0.0147781877 0.0140594755 0.014707463 52.47万 1.27%
2020-08-16 0.0141813944 0.0153731353 0.0138638464 0.014473635 126.35万 2.06%
2020-08-15 0.0129007438 0.0148684378 0.0126516527 0.0142152362 161.7万 10.19%
2020-08-14 0.0128942263 0.0134325816 0.0120462984 0.0129930585 102.41万 0.77%
2020-08-13 0.0119369056 0.0130688184 0.0116271958 0.0128715037 51.44万 7.83%
2020-08-12 0.0120460491 0.0131583407 0.0118742355 0.0119386521 103.77万 -0.89%
2020-08-11 0.0119386217 0.0123080523 0.0114504793 0.0120568387 83.87万 0.99%
2020-08-10 0.0127099606 0.0127500234 0.0118323957 0.0119272761 86.47万 -6.16%
2020-08-09 0.0117609801 0.0129357081 0.0110054701 0.0125756771 123.32万 6.93%
2020-08-08 0.0112611008 0.0118100352 0.011237517 0.0117417303 35.62万 4.27%
2020-08-07 0.0113134206 0.0116839251 0.0111085441 0.0112587796 33.53万 -0.48%
2020-08-06 0.0113423254 0.0117581795 0.0112522391 0.0113387012 30.09万 -0.03%
2020-08-05 0.0115414294 0.0117122619 0.0111956351 0.0113199458 20.63万 -1.92%
2020-08-04 0.0113273972 0.0117589366 0.0111261593 0.0113999772 40.16万 0.64%
2020-08-03 0.0112967921 0.0114643652 0.0102340907 0.0113208466 56.13万 0.21%
2020-08-02 0.0117331434 0.0118509477 0.0110005161 0.0113024399 37.32万 -3.67%
2020-08-01 0.0120343317 0.0126912404 0.0115699275 0.0117029505 53.07万 -2.75%
2020-07-31 0.0117773443 0.0127937224 0.0113598206 0.012118097 56.07万 2.89%
2020-07-30 0.0110115249 0.0125757244 0.010998508 0.0118311228 70.24万 7.44%
2020-07-29 0.0102401436 0.0112013695 0.0097783076 0.01105603 77.22万 7.97%
2020-07-28 0.0121610096 0.0123006048 0.0100691821 0.0103195345 88.54万 -15.14%
2020-07-27 0.0140097897 0.0140308202 0.0116919645 0.0121711914 161.46万 -13.12%
2020-07-26 0.0137616116 0.0147556218 0.0137159598 0.0140185754 71.63万 1.87%
2020-07-25 0.0135436456 0.0140242666 0.0130550093 0.0136793611 58.67万 1%
2020-07-24 0.0139176153 0.0139838423 0.0132457294 0.013528008 97.53万 -2.8%
2020-07-23 0.0123192212 0.0142057497 0.0123192212 0.0139146641 129.58万 12.95%
2020-07-22 0.0123800323 0.0125930071 0.0120240219 0.0123328392 59.11万 -0.38%
2020-07-21 0.0116808425 0.0125513021 0.0116808425 0.012376615 62.32万 5.96%
2020-07-20 0.011840519 0.0124480951 0.0113834352 0.0117667983 111.88万 -0.62%
2020-07-19 0.0119966613 0.0121750438 0.0117836919 0.0119265843 23.12万 -0.58%
2020-07-18 0.0123121958 0.0124907019 0.0118080836 0.0120634442 38.82万 -2.02%
2020-07-17 0.0118660357 0.0125126715 0.0112430279 0.0123042049 73.74万 3.69%
2020-07-16 0.0118045244 0.0121172063 0.0115196352 0.0118605732 26.13万 0.47%
2020-07-15 0.0119901663 0.0121687989 0.0113868613 0.0117072831 33.1万 -2.36%
2020-07-14 0.0122596939 0.0126120728 0.0120266598 0.0121646671 33.28万 -0.78%
2020-07-13 0.0125515621 0.0127079724 0.0120564008 0.0122499882 44.79万 -2.4%
2020-07-12 0.0124433779 0.0128102776 0.0120115387 0.0124559648 71.52万 0.1%
2020-07-11 0.0110568875 0.0123058161 0.0110421 0.01220072 63.5万 10.34%
2020-07-10 0.0116586791 0.0119298893 0.0109683709 0.0110341548 44.68万 -5.36%
2020-07-09 0.0118607869 0.0119444572 0.011524776 0.0116708657 31.23万 -1.6%
2020-07-08 0.0109973657 0.012101825 0.0109412344 0.0120379961 47.66万 9.46%
2020-07-07 0.0108360035 0.0111017981 0.0104841644 0.0110823244 14.68万 2.27%
2020-07-06 0.0112314045 0.0113932555 0.0106403447 0.0108316525 26.8万 -3.56%
2020-07-05 0.0109078949 0.0112472104 0.0104218483 0.0112401069 37.69万 3.05%
2020-07-04 0.0104807674 0.0110978713 0.0104055754 0.010922662 25.51万 4.22%
2020-07-03 0.0109144853 0.0110904678 0.0104484691 0.010491207 36.43万 -3.88%
2020-07-02 0.010997297 0.0115214125 0.010730771 0.0110304354 44.43万 0.3%
2020-07-01 0.0111199885 0.0113420782 0.0108851623 0.0110081724 24.39万 -1.01%
2020-06-30 0.0109964889 0.0118075179 0.0108037914 0.0112100775 53.93万 1.94%
2020-06-29 0.0120443042 0.0120443042 0.0100577093 0.0110775711 87.5万 -8.03%
2020-06-28 0.0131503197 0.0132767213 0.0116803906 0.0120415152 133.96万 -8.43%
2020-06-27 0.0181526534 0.0181526534 0.0130515368 0.0132505284 385.44万 -27.01%
2020-06-26 0.0152891631 0.0183567658 0.0150950827 0.0183567658 210.67万 20.06%
2020-06-25 0.0166340207 0.0178706634 0.0152031717 0.0152409942 128.18万 -8.37%
2020-06-24 0.0135579932 0.0178845362 0.0131133788 0.0166677361 312.73万 22.94%
2020-06-23 0.0141338991 0.0141338991 0.0130998559 0.013562483 66.29万 -4.04%
2020-06-22 0.014166009 0.0147220099 0.0137085763 0.0141317504 52.71万 -0.24%
2020-06-21 0.0151827633 0.0153823593 0.0141497039 0.0141564796 82.6万 -6.76%
2020-06-20 0.0133130221 0.0156444695 0.0132086192 0.015186494 170.29万 14.07%
2020-06-19 0.0131448327 0.0149425538 0.0131109256 0.013400163 169.21万 1.94%
2020-06-18 0.0108385371 0.0145935447 0.0107416842 0.0131440968 244.07万 21.27%
2020-06-17 0.0101485553 0.0112739491 0.010068103 0.0108471992 26.32万 6.88%
2020-06-16 0.010821028 0.0109984133 0.0093147073 0.0101356105 31.25万 -6.33%
2020-06-15 0.0106721245 0.0111529832 0.0106558947 0.0108278462 34.81万 1.46%
2020-06-14 0.0097995803 0.0109579967 0.0095898796 0.0107580033 45.17万 9.78%
2020-06-13 0.0101954182 0.0102408627 0.0094151918 0.009787118 29.61万 -4%
2020-06-12 0.0112192266 0.0114535585 0.0101540358 0.0101540358 55.74万 -9.49%
2020-06-11 0.0106802462 0.0114273241 0.0102657976 0.011219092 54.32万 5.05%
2020-06-10 0.0096821753 0.0106981032 0.0096736592 0.0106923811 60.92万 10.43%
2020-06-09 0.0094685876 0.0098925034 0.0093724648 0.009688057 22.39万 2.32%
2020-06-08 0.0098489633 0.0100570491 0.0092702128 0.0094878987 19.6万 -3.67%
2020-06-07 0.009987276 0.0102164186 0.0098053759 0.0098427439 14.94万 -1.45%
2020-06-06 0.0099582679 0.0101750872 0.0098187237 0.0099977914 17.91万 0.4%
2020-06-05 0.0103992624 0.0104379012 0.0098609075 0.0101409916 28.28万 -2.48%
2020-06-04 0.0094736871 0.0104100145 0.0094736871 0.0104100145 31.43万 9.88%
2020-06-03 0.0110589728 0.0110589728 0.0093677101 0.0094545129 100.86万 -14.51%
2020-06-02 0.0093834365 0.0109713513 0.0092930876 0.0109713513 128.13万 16.92%
2020-06-01 0.0099159712 0.0099159712 0.0091816675 0.0093796871 40.26万 -5.41%
2020-05-31 0.0093995946 0.0101257708 0.0093169258 0.0099136157 46.26万 5.47%
2020-05-30 0.0091059942 0.0097141095 0.0088685469 0.0093946835 48.27万 3.17%
2020-05-29 0.0087040255 0.0103656256 0.0086269197 0.0091322634 136.21万 4.92%
2020-05-28 0.0086855578 0.009183529 0.0082311038 0.0087006645 62.65万 0.17%
2020-05-27 0.0085977809 0.0098400325 0.008544116 0.0088069531 71.8万 2.43%
2020-05-26 0.0083739171 0.0093728131 0.0078343363 0.0087823348 132.27万 4.88%
2020-05-25 0.0076274584 0.0084245609 0.0075121284 0.0083887684 38.74万 9.98%
2020-05-24 0.0075345682 0.0081812281 0.007514997 0.007632487 31.79万 1.3%
2020-05-23 0.0072297158 0.0076305896 0.00696745 0.0075585012 16.31万 4.55%
2020-05-22 0.0072466878 0.0075814732 0.007053531 0.0072391578 18.05万 -0.1%
2020-05-21 0.007352495 0.007716755 0.0072047914 0.0072047914 10.66万 -2.01%
2020-05-20 0.0073333988 0.0075432478 0.0072078565 0.0073594126 9.46万 0.35%
2020-05-19 0.0073534333 0.0076067323 0.0071496275 0.0073408918 13.49万 -0.17%
2020-05-18 0.0072311901 0.0079545859 0.0071594228 0.0073692633 34.83万 1.91%
2020-05-17 0.0071961938 0.0073970717 0.006847116 0.0072257109 12.43万 0.41%
2020-05-16 0.0071136077 0.007395367 0.0069804994 0.0071824501 6.44万 0.97%
2020-05-15 0.0068443474 0.0073489405 0.0068060968 0.0072142527 13.82万 5.4%
2020-05-14 0.0069214757 0.0070728559 0.0068144693 0.0068670923 9.2万 -0.79%
2020-05-13 0.0067352582 0.0070948433 0.0062983271 0.0069354647 16.1万 2.97%
2020-05-12 0.0069082437 0.0070044059 0.0064989226 0.0067525978 12.06万 -2.25%
2020-05-11 0.0078324385 0.0078939032 0.0065865111 0.0069209601 12.04万 -11.64%
2020-05-10 0.0073496271 0.0081454106 0.0072715768 0.0078452391 21.54万 6.74%
2020-05-09 0.0070481523 0.0074784807 0.0070185186 0.0073603547 18.82万 4.43%
2020-05-08 0.0077993192 0.0078151384 0.0069645563 0.0070618538 36.99万 -9.46%
2020-05-07 0.0077819276 0.0079542864 0.0076012168 0.0077062013 14万 -0.97%
2020-05-06 0.00771757 0.0080833367 0.007627254 0.0077846216 10.77万 0.87%
2020-05-05 0.0076850809 0.0078539952 0.0073031299 0.0077951112 8.27万 1.43%
2020-05-04 0.0079636817 0.0081740065 0.0076175216 0.0076661439 9.1万 -3.74%
2020-05-03 0.0081698087 0.0083344978 0.0077405403 0.0079649508 16.06万 -2.51%
2020-05-02 0.0077926663 0.0083923496 0.0075655409 0.0081981778 36.07万 5.2%
2020-05-01 0.0084642681 0.008615797 0.0073210065 0.0078210631 57.87万 -7.6%
2020-04-30 0.0074077605 0.0086789019 0.007348642 0.008453866 42.54万 14.12%
2020-04-29 0.0074510049 0.0075513125 0.0072826769 0.0074132237 14.05万 -0.51%
2020-04-28 0.0071767754 0.0077094038 0.0071767754 0.0074568614 23.67万 3.9%
2020-04-27 0.0071339463 0.0074375232 0.0070195944 0.007170863 22.59万 0.52%
2020-04-26 0.0072726169 0.0073854962 0.0070922604 0.0071585156 11.24万 -1.57%
2020-04-25 0.0069783088 0.0073405153 0.006823672 0.0072024616 19.4万 3.21%
2020-04-24 0.0067553874 0.0069652361 0.0065548565 0.0069652361 17.48万 3.11%
2020-04-23 0.0063609249 0.006819749 0.006292177 0.0067770097 9.39万 6.54%
2020-04-22 0.0067245944 0.0068004252 0.006279269 0.006358705 7.6万 -5.44%
2020-04-21 0.0068083481 0.0069013536 0.0065037344 0.006720009 10.95万 -1.3%
2020-04-20 0.0069976277 0.0071252368 0.0067333566 0.006819018 7.22万 -2.55%
2020-04-19 0.0068413394 0.0071023089 0.0067850131 0.0070288576 6.61万 2.74%
2020-04-18 0.0068074892 0.0069843981 0.0067233638 0.0068322901 6.5万 0.36%
2020-04-17 0.0065260586 0.0070550407 0.0063337008 0.006860145 15.13万 5.12%
2020-04-16 0.0066906752 0.0068034331 0.006434732 0.006434732 9.19万 -3.83%
2020-04-15 0.0067135643 0.0068673384 0.006453748 0.0067191027 18.46万 0.08%
2020-04-14 0.0071149614 0.0072811694 0.006539635 0.0067108407 11.32万 -5.68%
2020-04-13 0.0068506007 0.0074047998 0.0066448219 0.0071145879 39.16万 3.85%
2020-04-12 0.0066634358 0.0070185025 0.0065949111 0.0068372801 10.51万 2.61%
2020-04-11 0.0076444529 0.0077359934 0.0065536948 0.0065536948 11.54万 -14.27%
2020-04-10 0.0075231981 0.0076826587 0.0073205963 0.007650495 7.18万 1.69%
2020-04-09 0.0076351293 0.0078286964 0.007391466 0.0074959275 6.46万 -1.82%
2020-04-08 0.007330739 0.0079568454 0.0072719003 0.0076216016 16.45万 3.97%
2020-04-07 0.0072598439 0.0075392837 0.0070925921 0.0073672804 10.55万 1.48%
2020-04-06 0.0072939458 0.007427171 0.0071596607 0.0072603516 4.19万 -0.46%
2020-04-05 0.0071731676 0.0073997431 0.0070342947 0.0072658434 7.4万 1.29%
2020-04-04 0.0072655693 0.0076767747 0.0070784013 0.0071939019 13.83万 -0.99%
2020-04-03 0.0067057769 0.0074302719 0.0064933345 0.0072119931 16.22万 7.55%
2020-04-02 0.0070394921 0.0071266389 0.0066059651 0.0067350997 28.61万 -4.32%
2020-04-01 0.0066497223 0.0071976047 0.0066078526 0.0070482299 24.55万 5.99%
2020-03-31 0.0064249057 0.0068335652 0.0058675921 0.0066743392 15.19万 3.88%
2020-03-30 0.006476985 0.0065697603 0.006215875 0.0064399687 10.11万 -0.57%
2020-03-29 0.0073419516 0.0073419516 0.0062617076 0.0064095254 27.81万 -12.7%
2020-03-28 0.0071454947 0.0080409311 0.0069554482 0.0072945723 135.46万 2.09%
2020-03-27 0.0063574117 0.0075351598 0.0062549904 0.0072261867 41.67万 13.67%
2020-03-26 0.0061600932 0.0066923174 0.0060883966 0.0063389797 5.77万 2.9%
2020-03-25 0.0057252273 0.0061993074 0.0057252273 0.0061993074 9.13万 8.28%
2020-03-24 0.0061202149 0.0061202149 0.0055666197 0.0061148871 11.84万 -0.09%
2020-03-23 0.0064412185 0.0066177459 0.0059768945 0.0060773175 14.51万 -5.65%
2020-03-22 0.0067231366 0.0067564942 0.0054244428 0.0064908812 69.26万 -3.45%
2020-03-21 0.0062174669 0.0073870047 0.0061624457 0.0067024419 43.14万 7.8%
2020-03-20 0.0051245402 0.0063510624 0.004900962 0.0062732412 51.34万 22.42%
2020-03-19 0.0051426913 0.0052355566 0.0047591322 0.0051146485 18.82万 -0.55%
2020-03-18 0.0051718474 0.0052254577 0.0044226026 0.0051114552 15.88万 -1.17%
2020-03-17 0.0058950238 0.0062868219 0.0040321999 0.0052573068 39.23万 -10.82%
2020-03-16 0.0059822477 0.0061506408 0.0052587983 0.0058947098 20.36万 -1.46%
2020-03-15 0.0055155399 0.0062625122 0.0051219701 0.0059023867 15.94万 7.01%
2020-03-14 0.0075496113 0.0075496113 0.0038021389 0.005591253 46.83万 -25.94%
2020-03-13 0.0118570309 0.0127223972 0.0062685164 0.0074688975 140.18万 -37.01%
2020-03-12 0.0102470717 0.0122432169 0.0102470717 0.011740495 111.47万 14.57%
2020-03-11 0.0100446281 0.0112111019 0.0100446281 0.0102149055 22.5万 1.7%
2020-03-10 0.0119338578 0.0122375473 0.0098867623 0.0100554911 32.41万 -15.74%
2020-03-09 0.0139729266 0.0141752675 0.011912575 0.011912894 43.32万 -14.74%
2020-03-08 0.0145434446 0.0150505268 0.0138734503 0.0139656624 38.04万 -3.97%
2020-03-07 0.0141693482 0.0151515734 0.0141693482 0.0145431757 30.44万 2.64%
2020-03-06 0.0132394438 0.0148274043 0.0131339563 0.0141916922 42.03万 7.19%
2020-03-05 0.0128620486 0.0136820828 0.0126173319 0.0132303112 20.24万 2.86%
2020-03-04 0.0131663235 0.0135228507 0.0127281074 0.0128688091 20.72万 -2.26%
2020-03-03 0.0123495127 0.0134683922 0.0117288217 0.013153088 22.46万 6.51%
2020-03-02 0.0128202279 0.0128202279 0.0122750017 0.0123963843 17.77万 -3.31%
2020-03-01 0.0133264632 0.0133949323 0.0127082849 0.0128190928 13.32万 -3.81%
2020-02-29 0.0135858341 0.014527369 0.012425341 0.0133172524 63.28万 -1.98%
2020-02-28 0.0135776459 0.013672681 0.0121249659 0.0135575276 27.04万 -0.15%
2020-02-27 0.0156895218 0.0158390785 0.0135683298 0.0135683298 50.7万 -13.52%
2020-02-26 0.0180591053 0.0181074794 0.0156674464 0.0156735863 24.15万 -13.21%
2020-02-25 0.0187051203 0.0189720856 0.0180079264 0.0180532913 8.66万 -3.48%
2020-02-24 0.0184203426 0.0190996276 0.0182808996 0.0186946147 19.31万 1.49%
2020-02-23 0.0180880051 0.019172948 0.0180012473 0.0184132459 30.39万 1.8%
2020-02-22 0.0178292667 0.0183681579 0.0176154444 0.0181081572 22.34万 1.56%
2020-02-21 0.0200630501 0.020097805 0.0175384752 0.0178181311 16.25万 -11.19%
2020-02-20 0.0195037908 0.0200875801 0.019204939 0.0200615464 18.84万 2.86%
2020-02-19 0.0185433949 0.0199814822 0.018526234 0.0195214401 48.69万 5.27%
2020-02-18 0.0192988181 0.0210569453 0.01751914 0.0184226216 109.1万 -4.54%
2020-02-17 0.0225026394 0.0225026394 0.0189582223 0.0192355866 60.02万 -14.52%
2020-02-16 0.0227781593 0.0242087369 0.022323664 0.022323664 91.4万 -2%
2020-02-15 0.0227306138 0.0231120975 0.022215853 0.0227429618 42.13万 0.05%
2020-02-14 0.0235902737 0.0245568519 0.022144821 0.0228019244 81.71万 -3.34%
2020-02-13 0.0223121731 0.0237791122 0.0221446814 0.0235706388 63.69万 5.64%
2020-02-12 0.0218158555 0.0223391253 0.0213812208 0.0223391253 40.35万 2.4%
2020-02-11 0.0227747772 0.0230874178 0.0212699993 0.0218253683 39.87万 -4.17%
2020-02-10 0.0228889561 0.0234059411 0.0209437539 0.0227276503 93.33万 -0.7%
2020-02-09 0.0256258149 0.0256258149 0.0217698106 0.0229211141 144.31万 -10.55%
2020-02-08 0.0235392888 0.0262915937 0.0234074356 0.0255344475 215.4万 8.48%
2020-02-07 0.0223473211 0.0238305075 0.0223165935 0.0234775395 67.67万 5.06%
2020-02-06 0.0219674254 0.0228803468 0.0216852972 0.022460142 85.07万 2.24%
2020-02-05 0.0222596191 0.0229502463 0.0214825202 0.0218713623 52.95万 -1.74%
2020-02-04 0.0228784922 0.022936676 0.0218753792 0.0220168409 88.68万 -3.77%
2020-02-03 0.0223162391 0.0233307243 0.022092855 0.0228572491 91.85万 2.42%
2020-02-02 0.0214330113 0.0225194825 0.0213429951 0.0223831102 54.95万 4.43%
2020-02-01 0.0211626086 0.0219238812 0.0206812241 0.0214187738 56.02万 1.21%
2020-01-31 0.0224082416 0.0228579596 0.0207691367 0.021164609 138.46万 -5.55%
2020-01-30 0.0199365736 0.0223490332 0.0197724732 0.022241119 65.07万 11.56%
2020-01-29 0.0195489043 0.0204142566 0.0190098753 0.0199952245 45.75万 2.28%
2020-01-28 0.019315985 0.0197561677 0.0189376664 0.0195462172 41.5万 1.19%
2020-01-27 0.0195427328 0.0201646733 0.0192012256 0.0193178662 40.17万 -1.15%
2020-01-26 0.0212799376 0.0212799376 0.0190557597 0.0195389438 91.22万 -8.18%
2020-01-25 0.0196775288 0.0214090083 0.0189960795 0.0213997755 117.65万 8.75%
2020-01-24 0.018717198 0.0198451744 0.0184082311 0.0195801542 73.73万 4.61%
2020-01-23 0.0195056305 0.0195896652 0.0184647925 0.0187193167 51.01万 -4.03%
2020-01-22 0.0201189122 0.0201984507 0.0191402553 0.0194298837 50.66万 -3.42%
2020-01-21 0.0180946455 0.0212305616 0.0180479699 0.0200958371 166.1万 11.06%
2020-01-20 0.0190904155 0.0197496551 0.0176906766 0.0180776486 74.54万 -5.31%
2020-01-19 0.0196419225 0.0200726798 0.0188150549 0.0189956286 47.36万 -3.29%
2020-01-18 0.0190448353 0.0216217535 0.0189123993 0.019615023 138.45万 2.99%
2020-01-17 0.0186824107 0.0203677049 0.0183556926 0.0189657102 132.53万 1.52%
2020-01-16 0.0202340034 0.0206629354 0.0180778609 0.0188059941 188.61万 -7.06%
2020-01-15 0.0201619244 0.0214636845 0.0191116062 0.0201912493 190.89万 0.15%
2020-01-14 0.0228987121 0.0229575179 0.0199988349 0.0200141978 151.34万 -12.6%
2020-01-13 0.0224188099 0.0239505413 0.0223248741 0.0228831212 184.87万 2.07%
2020-01-12 0.020476084 0.0236782885 0.0201641668 0.0223292482 263.81万 9.05%
2020-01-11 0.0204223431 0.0212043625 0.0192028615 0.0205538961 124.74万 0.64%
2020-01-10 0.0197501661 0.021553158 0.0193117936 0.0203893291 233.65万 3.24%
2020-01-09 0.0208265745 0.0223728029 0.0187646611 0.01969179 462.86万 -5.45%
2020-01-08 0.0173687622 0.0221388812 0.0170391366 0.0209339863 861.23万 20.53%
2020-01-07 0.0145630899 0.0176946337 0.0145468695 0.0172792738 258.96万 18.65%
2020-01-06 0.0147563448 0.0152252731 0.0137991988 0.0145469023 99.54万 -1.42%
2020-01-05 0.0130803809 0.0152622549 0.0128657064 0.0146815926 147.84万 12.24%
2020-01-04 0.0147142826 0.0147142826 0.0123741831 0.0131555236 115.49万 -10.59%
2020-01-03 0.0121135742 0.0156240929 0.0119738853 0.0147142474 309.54万 21.47%
2020-01-02 0.0108319783 0.01223103 0.0106420959 0.0121856472 36.32万 12.5%
2020-01-01 0.0109479059 0.0114169939 0.0107056968 0.0108329338 20.01万 -1.05%

回顶部