hai币今日最新价格 实时

$ 0.04212338 涨幅：-2.84%
更新时间：2024-07-05 06:50:07

24H最高/最低价格

H：¥0.3582 / $0.04926979
L：¥0.3491 / $0.04801889

2022年最高价格/最低价格

H：¥1.21 / $0.17 (2022-01-03)
L：¥0.07 / $0.01 (2022-06-20)

历史最高/最低价格

H：¥3.39 / $0.465884
L：¥0.017 / $0.00234226

Hacken交易平台推荐

欧易OKX 币安Binance
hai走势图加载中...
  • hai币历史价格表
  • hai币概况
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
2022-12-30 0.015567 0.01653 0.015172 0.016117 45.38万 3.53%
2022-12-29 0.015628 0.015817 0.015432 0.015567 32.74万 -0.39%
2022-12-28 0.016197 0.01641 0.015596 0.01564 36.61万 -3.44%
2022-12-27 0.015999 0.016234 0.015918 0.016201 22.1万 1.26%
2022-12-26 0.015742 0.016041 0.014849 0.016013 32.59万 1.72%
2022-12-25 0.015375 0.016176 0.015334 0.015737 33.43万 2.35%
2022-12-24 0.015331 0.015568 0.015102 0.015373 37.49万 0.27%
2022-12-23 0.015271 0.016056 0.015209 0.015347 38.59万 0.5%
2022-12-22 0.015462 0.015573 0.015083 0.015273 31.76万 -1.22%
2022-12-21 0.015167 0.015463 0.015119 0.015461 47.1万 1.94%
2022-12-20 0.015104 0.015248 0.014977 0.015164 51.6万 0.4%
2022-12-19 0.015273 0.015471 0.015103 0.01511 63.57万 -1.07%
2022-12-18 0.015578 0.015632 0.014986 0.015264 62.14万 -2.02%
2022-12-17 0.015763 0.015939 0.015485 0.015602 67.65万 -1.02%
2022-12-16 0.015934 0.015986 0.015327 0.015774 68.9万 -1%
2022-12-15 0.016014 0.016229 0.015917 0.015931 34.25万 -0.52%
2022-12-14 0.015704 0.016038 0.015315 0.016025 46.16万 2.04%
2022-12-13 0.015786 0.016074 0.015643 0.015704 35.3万 -0.52%
2022-12-12 0.016273 0.016339 0.015717 0.015783 39.38万 -3.01%
2022-12-11 0.015885 0.016327 0.015573 0.016273 20.17万 2.44%
2022-12-10 0.015329 0.01593 0.015202 0.015886 35.12万 3.63%
2022-12-09 0.014808 0.015625 0.014695 0.01533 113.24万 3.53%
2022-12-08 0.015077 0.015309 0.014706 0.014807 147.91万 -1.79%
2022-12-07 0.015409 0.01563 0.014953 0.01506 94.04万 -2.26%
2022-12-06 0.015115 0.015591 0.014953 0.015378 47.35万 1.74%
2022-12-05 0.014698 0.015299 0.014654 0.015127 47.68万 2.92%
2022-12-04 0.014698 0.014935 0.014262 0.014696 41.28万 -0.01%
2022-12-03 0.014607 0.015147 0.01417 0.01469 54.61万 0.57%
2022-12-02 0.014538 0.014916 0.014395 0.01461 74.83万 0.5%
2022-12-01 0.014412 0.01466 0.014113 0.014523 130.31万 0.77%
2022-11-30 0.014707 0.014916 0.014277 0.014368 99.37万 -2.31%
2022-11-29 0.014761 0.015005 0.014557 0.014709 111.32万 -0.35%
2022-11-28 0.014116 0.014997 0.014035 0.014783 131.92万 4.73%
2022-11-27 0.014208 0.014419 0.014005 0.014159 135.68万 -0.34%
2022-11-26 0.014226 0.01433 0.014091 0.014185 134.22万 -0.29%
2022-11-25 0.014229 0.015486 0.01401 0.014181 111.25万 -0.34%
2022-11-24 0.014411 0.014642 0.013788 0.014184 117.74万 -1.58%
2022-11-23 0.014015 0.014445 0.013295 0.014445 133.46万 3.07%
2022-11-22 0.014365 0.01459 0.013989 0.013994 94.96万 -2.58%
2022-11-21 0.014169 0.014544 0.014126 0.014405 91.56万 1.67%
2022-11-20 0.01438 0.014409 0.014101 0.014179 78.53万 -1.4%
2022-11-19 0.01442 0.014667 0.014233 0.014366 128.94万 -0.37%
2022-11-18 0.014341 0.015741 0.01422 0.014416 147.62万 0.52%
2022-11-17 0.014513 0.014819 0.014231 0.01432 83.55万 -1.33%
2022-11-16 0.014801 0.014826 0.014186 0.014514 96.33万 -1.94%
2022-11-15 0.015586 0.015757 0.014497 0.014779 140.95万 -5.18%
2022-11-14 0.014251 0.015733 0.013837 0.015607 164.92万 9.52%
2022-11-13 0.014901 0.014929 0.014012 0.014252 145.94万 -4.36%
2022-11-12 0.016411 0.016519 0.014848 0.0149 171.55万 -9.21%
2022-11-11 0.016167 0.01663 0.014631 0.016445 205.94万 1.72%
2022-11-10 0.01947 0.01996 0.015636 0.016161 176.09万 -17%
2022-11-09 0.019692 0.020187 0.019278 0.019477 183.54万 -1.09%
2022-11-08 0.020372 0.020378 0.019562 0.019685 185.17万 -3.37%
2022-11-07 0.020888 0.020899 0.020216 0.020376 156.29万 -2.45%
2022-11-06 0.021322 0.021385 0.020749 0.020889 159.67万 -2.03%
2022-11-05 0.020735 0.021924 0.020448 0.021318 182.35万 2.81%
2022-11-04 0.020106 0.020854 0.019712 0.020735 216.43万 3.13%
2022-11-03 0.019658 0.021548 0.019527 0.020106 199.76万 2.28%
2022-11-02 0.02018 0.020381 0.019104 0.019658 91.8万 -2.59%
2022-11-01 0.021705 0.021853 0.019412 0.02018 98.95万 -7.03%
2022-10-31 0.018705 0.026038 0.01855 0.021726 196.13万 16.15%
2022-10-30 0.018286 0.018731 0.018174 0.018721 74.74万 2.38%
2022-10-29 0.018133 0.018548 0.018007 0.018281 85.62万 0.82%
2022-10-28 0.018522 0.01853 0.017937 0.018118 80.24万 -2.18%
2022-10-27 0.017832 0.018849 0.017795 0.018522 75.88万 3.87%
2022-10-26 0.017421 0.017867 0.017209 0.017824 82.73万 2.31%
2022-10-25 0.017781 0.017958 0.017181 0.017421 63.63万 -2.02%
2022-10-24 0.017433 0.017843 0.017313 0.017731 68.08万 1.71%
2022-10-23 0.017191 0.017497 0.017189 0.01745 62.55万 1.51%
2022-10-22 0.018143 0.018174 0.016792 0.017286 93.4万 -4.72%
2022-10-21 0.01679 0.020295 0.016771 0.01815 198.7万 8.1%
2022-10-20 0.015312 0.01679 0.015065 0.01679 93.5万 9.65%
2022-10-19 0.015185 0.015503 0.014781 0.015295 37.95万 0.72%
2022-10-18 0.015783 0.015793 0.014949 0.015183 61.39万 -3.8%
2022-10-17 0.014475 0.016089 0.014272 0.015783 94.62万 9.04%
2022-10-16 0.014684 0.014709 0.014206 0.014472 81.73万 -1.44%
2022-10-15 0.013944 0.015019 0.013431 0.014706 87.65万 5.46%
2022-10-14 0.014877 0.01519 0.01389 0.013945 97.28万 -6.26%
2022-10-13 0.014311 0.016096 0.01423 0.014867 141.42万 3.89%
2022-10-12 0.014383 0.014447 0.013629 0.014302 134.22万 -0.56%
2022-10-11 0.014443 0.015114 0.014102 0.014391 124.6万 -0.36%
2022-10-10 0.014478 0.014745 0.013932 0.014443 119.4万 -0.24%
2022-10-09 0.014315 0.015723 0.014234 0.014501 142.92万 1.3%
2022-10-08 0.014292 0.014315 0.013892 0.014315 116.65万 0.16%
2022-10-07 0.014277 0.014433 0.013675 0.014293 79.38万 0.11%
2022-10-06 0.014331 0.01451 0.014077 0.014253 73.91万 -0.54%
2022-10-05 0.014524 0.014753 0.013185 0.014283 134.44万 -1.66%
2022-10-04 0.014215 0.014773 0.013877 0.014514 103.48万 2.1%
2022-10-03 0.014057 0.014419 0.013963 0.014214 97.42万 1.12%
2022-10-02 0.014194 0.014453 0.014017 0.014025 92.33万 -1.19%
2022-10-01 0.01403 0.014337 0.01403 0.014193 84.51万 1.16%
2022-09-30 0.014355 0.014443 0.013995 0.014066 52.54万 -2.01%
2022-09-29 0.014742 0.014874 0.014318 0.014355 57.76万 -2.63%
2022-09-28 0.014658 0.015119 0.014594 0.014741 51.05万 0.57%
2022-09-27 0.014401 0.014773 0.013941 0.014652 73.98万 1.74%
2022-09-26 0.015383 0.015466 0.014185 0.014396 61.7万 -6.42%
2022-09-25 0.015542 0.015616 0.015338 0.015383 63.18万 -1.02%
2022-09-24 0.015926 0.015957 0.015231 0.015542 50.44万 -2.41%
2022-09-23 0.016508 0.016547 0.015888 0.01594 67.15万 -3.44%
2022-09-22 0.016606 0.016651 0.016494 0.016527 76.42万 -0.48%
2022-09-21 0.016551 0.016746 0.016491 0.016606 44.26万 0.33%
2022-09-20 0.016762 0.016772 0.016375 0.016551 40.56万 -1.26%
2022-09-19 0.016629 0.016797 0.016567 0.016756 33.76万 0.76%
2022-09-18 0.016258 0.016629 0.016174 0.016614 39.03万 2.19%
2022-09-17 0.016267 0.016343 0.016106 0.016255 25.09万 -0.07%
2022-09-16 0.016214 0.016341 0.015784 0.016282 28.91万 0.42%
2022-09-15 0.016656 0.016686 0.015827 0.016197 35.72万 -2.76%
2022-09-14 0.016895 0.017035 0.016603 0.016655 31.32万 -1.42%
2022-09-13 0.016646 0.016907 0.016515 0.016904 25.16万 1.55%
2022-09-12 0.016384 0.016706 0.016188 0.016646 27.82万 1.6%
2022-09-11 0.016611 0.019734 0.016182 0.016385 46.8万 -1.36%
2022-09-10 0.016177 0.016645 0.015967 0.01661 25.28万 2.68%
2022-09-09 0.01568 0.016395 0.0155 0.016179 30.19万 3.18%
2022-09-08 0.016495 0.016662 0.015243 0.015686 34.77万 -4.9%
2022-09-07 0.016839 0.016868 0.016385 0.016483 28.7万 -2.11%
2022-09-06 0.017228 0.01729 0.016806 0.016844 24.69万 -2.23%
2022-09-05 0.017286 0.017325 0.017174 0.017228 26.92万 -0.34%
2022-09-04 0.017423 0.017452 0.017244 0.017285 27.34万 -0.79%
2022-09-03 0.01729 0.017452 0.017266 0.017423 26.55万 0.77%
2022-09-02 0.017724 0.017749 0.017281 0.017298 41.95万 -2.4%
2022-09-01 0.01773 0.017871 0.017646 0.01772 26.9万 -0.06%
2022-08-31 0.01795 0.018021 0.017362 0.017712 37.78万 -1.33%
2022-08-30 0.018109 0.018181 0.017923 0.017936 37.27万 -0.96%
2022-08-29 0.018439 0.018478 0.01796 0.018121 34.45万 -1.72%
2022-08-28 0.018444 0.018583 0.018106 0.018452 37.94万 0.04%
2022-08-27 0.018634 0.018717 0.01841 0.018449 33.23万 -0.99%
2022-08-26 0.019021 0.019079 0.018604 0.018632 38.48万 -2.05%
2022-08-25 0.019303 0.019354 0.0188 0.019021 30.32万 -1.46%
2022-08-24 0.019293 0.019368 0.019111 0.019298 32.08万 0.03%
2022-08-23 0.019323 0.019704 0.019252 0.019294 30.33万 -0.15%
2022-08-22 0.019466 0.019545 0.019277 0.019317 31.62万 -0.77%
2022-08-21 0.019158 0.019507 0.019139 0.019451 32.34万 1.53%
2022-08-20 0.020292 0.020434 0.019104 0.019157 40.2万 -5.59%
2022-08-19 0.0204 0.020655 0.020137 0.020292 31.4万 -0.53%
2022-08-18 0.020819 0.021227 0.020366 0.020411 29.06万 -1.96%
2022-08-17 0.020758 0.021643 0.020503 0.020817 39.14万 0.28%
2022-08-16 0.02149 0.021491 0.02055 0.020749 42.32万 -3.45%
2022-08-15 0.021944 0.022026 0.021424 0.021485 31.58万 -2.09%
2022-08-14 0.02035 0.022197 0.020307 0.02194 38.81万 7.81%
2022-08-13 0.020292 0.020572 0.020097 0.02035 39.4万 0.29%
2022-08-12 0.019975 0.02045 0.01988 0.020263 50.22万 1.44%
2022-08-11 0.019881 0.020003 0.01962 0.019984 54.51万 0.52%
2022-08-10 0.02003 0.020187 0.019831 0.019881 43.48万 -0.74%
2022-08-09 0.019382 0.020158 0.019262 0.020073 57.07万 3.57%
2022-08-08 0.019647 0.019697 0.019313 0.019453 39.37万 -0.99%
2022-08-07 0.019697 0.019841 0.019559 0.01959 62.71万 -0.54%
2022-08-06 0.019808 0.019929 0.019663 0.019747 55.69万 -0.31%
2022-08-05 0.02064 0.020766 0.019748 0.019821 51.13万 -3.97%
2022-08-04 0.019716 0.021469 0.01962 0.020625 48.48万 4.61%
2022-08-03 0.019381 0.019718 0.019216 0.019677 49.55万 1.53%
2022-08-02 0.019178 0.01946 0.019175 0.019405 54.27万 1.18%
2022-08-01 0.019682 0.019768 0.019135 0.019211 54.78万 -2.39%
2022-07-31 0.019445 0.01971 0.019259 0.019662 53.64万 1.12%
2022-07-30 0.019365 0.019543 0.019007 0.01943 58.02万 0.34%
2022-07-29 0.018585 0.019496 0.018501 0.019496 54.06万 4.9%
2022-07-28 0.018447 0.018643 0.018289 0.01859 54.44万 0.78%
2022-07-27 0.019046 0.019108 0.018413 0.018489 47.62万 -2.92%
2022-07-26 0.019525 0.019552 0.019008 0.019106 69.98万 -2.15%
2022-07-25 0.019484 0.019679 0.019336 0.019502 49.4万 0.09%
2022-07-24 0.019983 0.020218 0.019432 0.01948 42.15万 -2.52%
2022-07-23 0.019444 0.020733 0.019051 0.019991 57.04万 2.81%
2022-07-22 0.020684 0.020767 0.019054 0.019471 42.92万 -5.86%
2022-07-21 0.020087 0.0209 0.019897 0.020648 66.25万 2.79%
2022-07-20 0.020053 0.020317 0.019763 0.020104 59.53万 0.25%
2022-07-19 0.019129 0.019998 0.01905 0.019751 51.89万 3.25%
2022-07-17 0.018791 0.019525 0.018685 0.019295 57.45万 2.68%
2022-07-16 0.017831 0.019008 0.017787 0.018869 73.92万 5.82%
2022-07-15 0.017252 0.017921 0.016805 0.01782 53.94万 3.29%
2022-07-14 0.017084 0.017582 0.017032 0.017067 54.7万 -0.1%
2022-07-13 0.018148 0.022594 0.016985 0.0171 66.92万 -5.77%
2022-07-12 0.018148 0.022594 0.017458 0.018179 73.52万 0.17%
2022-07-11 0.018148 0.022594 0.017458 0.019061 62.86万 5.03%
2022-07-10 0.018148 0.022594 0.017458 0.019311 101.54万 6.41%
2022-07-09 0.017373 0.018933 0.016929 0.018062 81.57万 3.97%
2022-07-08 0.016513 0.017471 0.016365 0.017374 86.23万 5.21%
2022-07-07 0.015816 0.016539 0.015757 0.016447 63.27万 3.99%
2022-07-06 0.016403 0.016791 0.015721 0.015838 57.11万 -3.44%
2022-07-05 0.015887 0.016945 0.015746 0.01636 63.62万 2.98%
2022-07-04 0.014933 0.016654 0.014773 0.015883 50.64万 6.36%
2022-07-03 0.01494 0.015192 0.014627 0.014954 44.32万 0.09%
2022-07-02 0.013936 0.01502 0.013852 0.014927 56.6万 7.11%
2022-07-01 0.014741 0.015447 0.013773 0.013964 49.08万 -5.27%
2022-06-30 0.016402 0.017376 0.014501 0.014736 78.76万 -10.16%
2022-06-29 0.014375 0.01784 0.013875 0.016399 86.28万 14.08%
2022-06-28 0.014818 0.015055 0.014179 0.014374 60.96万 -3%
2022-06-27 0.015336 0.015401 0.014623 0.01486 19.17万 -3.1%
2022-06-26 0.014515 0.021728 0.014442 0.015336 38万 5.66%
2022-06-25 0.013369 0.014718 0.013231 0.014489 21.79万 8.38%
2022-06-24 0.013408 0.013717 0.012934 0.013369 17.25万 -0.29%
2022-06-23 0.013537 0.013982 0.01308 0.013424 16.93万 -0.83%
2022-06-22 0.01382 0.013867 0.012814 0.013517 16.99万 -2.19%
2022-06-21 0.012603 0.013957 0.012552 0.01382 26.42万 9.66%
2022-06-20 0.012236 0.012819 0.010236 0.012603 23.19万 3%
2022-06-19 0.013154 0.013421 0.012054 0.012236 16.01万 -6.98%
2022-06-18 0.013782 0.013987 0.013069 0.013156 18.8万 -4.54%
2022-06-17 0.01356 0.014867 0.013152 0.013774 19.85万 1.58%
2022-06-16 0.013549 0.013737 0.012214 0.01356 30.98万 0.08%
2022-06-15 0.014838 0.015159 0.012029 0.013549 97.35万 -8.69%
2022-06-14 0.018199 0.018199 0.014473 0.014838 39.97万 -18.47%
2022-06-13 0.019778 0.019828 0.017381 0.018199 48.81万 -7.98%
2022-06-12 0.020706 0.020759 0.019612 0.019778 20.54万 -4.48%
2022-06-11 0.02069 0.021168 0.02057 0.020706 26.55万 0.08%
2022-06-10 0.02075 0.020773 0.020508 0.02069 29.45万 -0.29%
2022-06-09 0.0212 0.021201 0.020687 0.02075 34.4万 -2.12%
2022-06-08 0.022419 0.022423 0.020891 0.0212 38.47万 -5.44%
2022-06-07 0.02101 0.023259 0.020648 0.02242 48.96万 6.71%
2022-06-06 0.022057 0.022057 0.02092 0.02101 49.45万 -4.75%
2022-06-05 0.020818 0.023579 0.020752 0.022056 65.54万 5.95%
2022-06-04 0.020678 0.020848 0.020462 0.020818 26.08万 0.68%
2022-06-03 0.020852 0.02123 0.020357 0.020679 32.07万 -0.83%
2022-06-02 0.020678 0.021092 0.020271 0.020852 20.36万 0.84%
2022-06-01 0.020636 0.020756 0.020339 0.020678 21.86万 0.2%
2022-05-31 0.020379 0.021537 0.019896 0.020628 22.97万 1.22%
2022-05-30 0.020098 0.020514 0.01981 0.020379 21.4万 1.4%
2022-05-29 0.020531 0.020531 0.019668 0.020096 24.24万 -2.12%
2022-05-28 0.021857 0.022267 0.020173 0.020525 21.87万 -6.09%
2022-05-27 0.022678 0.023699 0.021597 0.021855 31.11万 -3.63%
2022-05-26 0.023083 0.023218 0.022341 0.02268 32.16万 -1.75%
2022-05-25 0.023657 0.023956 0.022675 0.023079 32.6万 -2.44%
2022-05-24 0.023649 0.025055 0.023407 0.023643 42.67万 -0.03%
2022-05-23 0.022537 0.023683 0.02253 0.023658 32.79万 4.97%
2022-05-22 0.022096 0.026955 0.021878 0.022537 57.59万 2%
2022-05-21 0.022429 0.025112 0.021446 0.02207 48.2万 -1.6%
2022-05-20 0.022674 0.022708 0.021043 0.022408 30.34万 -1.17%
2022-05-19 0.023615 0.024285 0.022656 0.022669 26.17万 -4.01%
2022-05-18 0.024795 0.024803 0.023045 0.023628 29.45万 -4.71%
2022-05-17 0.024436 0.025618 0.024402 0.024795 29万 1.47%
2022-05-16 0.022376 0.024616 0.022352 0.024436 21.46万 9.21%
2022-05-15 0.024995 0.025104 0.022297 0.022375 25.01万 -10.48%
2022-05-14 0.022053 0.025312 0.021068 0.024995 21.45万 13.34%
2022-05-13 0.026854 0.02726 0.020915 0.022149 42.45万 -17.52%
2022-05-12 0.032585 0.032693 0.023917 0.026854 97.96万 -17.59%
2022-05-11 0.032025 0.033978 0.030003 0.032585 91.95万 1.75%
2022-05-10 0.034511 0.036784 0.031426 0.032144 101.86万 -6.86%
2022-05-09 0.033727 0.034888 0.033223 0.034494 142.01万 2.27%
2022-05-08 0.035958 0.036026 0.033301 0.033654 154.19万 -6.41%
2022-05-07 0.038217 0.038217 0.035416 0.035961 169.82万 -5.9%
2022-05-06 0.039757 0.041849 0.038068 0.038068 149.91万 -4.25%
2022-05-05 0.039394 0.040072 0.036982 0.039756 190.21万 0.92%
2022-05-04 0.039298 0.03961 0.038298 0.039394 112.3万 0.24%
2022-05-03 0.040004 0.040422 0.03919 0.039327 87.95万 -1.69%
2022-05-02 0.043188 0.043358 0.03857 0.040005 66.49万 -7.37%
2022-05-01 0.046804 0.04684 0.043087 0.043174 67.97万 -7.76%
2022-04-30 0.04597 0.047566 0.045677 0.046804 75.91万 1.81%
2022-04-29 0.04561 0.046594 0.044434 0.045963 82.9万 0.77%
2022-04-28 0.048025 0.048139 0.045468 0.045604 60.34万 -5.04%
2022-04-27 0.049048 0.051373 0.04762 0.048027 82.81万 -2.08%
2022-04-26 0.050804 0.050906 0.047576 0.049048 73.99万 -3.46%
2022-04-25 0.053239 0.053259 0.049902 0.050816 78.56万 -4.55%
2022-04-24 0.053447 0.054055 0.053166 0.053239 84.07万 -0.39%
2022-04-23 0.055728 0.056041 0.052827 0.053427 84.27万 -4.13%
2022-04-22 0.052652 0.055858 0.052573 0.05575 81.04万 5.88%
2022-04-21 0.054492 0.054569 0.052336 0.052628 115.62万 -3.42%
2022-04-20 0.05138 0.055425 0.050689 0.05449 91.3万 6.05%
2022-04-19 0.054618 0.054675 0.05121 0.051407 68.76万 -5.88%
2022-04-18 0.053872 0.055208 0.053806 0.054618 80.37万 1.38%
2022-04-17 0.055492 0.055942 0.053365 0.053919 76.59万 -2.83%
2022-04-16 0.053682 0.05552 0.052523 0.055491 75.65万 3.37%
2022-04-15 0.05475 0.055931 0.053567 0.053696 70.14万 -1.93%
2022-04-14 0.054617 0.054885 0.052817 0.054744 62.18万 0.23%
2022-04-13 0.051344 0.05526 0.051162 0.054675 85.31万 6.49%
2022-04-12 0.054385 0.055025 0.051005 0.051364 70.74万 -5.55%
2022-04-11 0.056195 0.056282 0.053777 0.054385 61.5万 -3.22%
2022-04-10 0.061423 0.061498 0.055747 0.056187 77.01万 -8.52%
2022-04-09 0.06 0.063743 0.059991 0.061443 74.54万 2.41%
2022-04-08 0.063053 0.063206 0.057351 0.06 75.99万 -4.84%
2022-04-07 0.068612 0.069225 0.062343 0.063073 72.3万 -8.07%
2022-04-06 0.065173 0.070924 0.065034 0.068687 71.36万 5.39%
2022-04-05 0.064982 0.068206 0.064011 0.065172 81.44万 0.29%
2022-04-04 0.068288 0.068519 0.064871 0.064909 70.82万 -4.95%
2022-04-03 0.069633 0.071495 0.066397 0.068313 56.92万 -1.9%
2022-04-02 0.067918 0.070349 0.063908 0.069633 79.24万 2.53%
2022-04-01 0.074773 0.076691 0.06542 0.067933 95.1万 -9.15%
2022-03-31 0.071038 0.079612 0.067603 0.074351 133.81万 4.66%
2022-03-30 0.070826 0.074053 0.069705 0.071036 81.35万 0.3%
2022-03-29 0.067428 0.072178 0.066167 0.070744 118.07万 4.92%
2022-03-28 0.066445 0.067931 0.062994 0.067428 96.46万 1.48%
2022-03-27 0.061418 0.067833 0.061418 0.066444 82.31万 8.18%
2022-03-26 0.058469 0.062711 0.057883 0.061453 60.84万 5.1%
2022-03-25 0.054669 0.061127 0.053968 0.058343 87.81万 6.72%
2022-03-24 0.055062 0.055901 0.052179 0.054642 60.88万 -0.76%
2022-03-23 0.055557 0.056727 0.053743 0.055042 68.6万 -0.93%
2022-03-22 0.050624 0.056508 0.050033 0.055585 79.33万 9.8%
2022-03-21 0.050928 0.057291 0.05013 0.050617 54.19万 -0.61%
2022-03-20 0.050988 0.052751 0.050212 0.05093 57.82万 -0.11%
2022-03-19 0.050166 0.052676 0.048882 0.050954 78.61万 1.57%
2022-03-18 0.049594 0.051196 0.047612 0.050143 79.28万 1.11%
2022-03-17 0.048142 0.050429 0.046063 0.049594 128.2万 3.02%
2022-03-16 0.049402 0.049441 0.045327 0.048213 122.43万 -2.41%
2022-03-15 0.048615 0.049505 0.044863 0.049133 135万 1.07%
2022-03-14 0.050814 0.052064 0.04777 0.048546 181.84万 -4.46%
2022-03-13 0.050925 0.05548 0.049378 0.050601 128.74万 -0.64%
2022-03-12 0.04958 0.052219 0.049261 0.050909 58.92万 2.68%
2022-03-11 0.05431 0.055386 0.049383 0.049582 67万 -8.71%
2022-03-10 0.049742 0.054606 0.048998 0.054208 44.07万 8.98%
2022-03-09 0.052791 0.05336 0.046284 0.049675 35.91万 -5.9%
2022-03-08 0.054626 0.05488 0.047623 0.052762 81.31万 -3.41%
2022-03-07 0.067458 0.069101 0.049345 0.054615 75.76万 -19.04%
2022-03-06 0.068496 0.069602 0.066443 0.067458 45.24万 -1.52%
2022-03-05 0.076699 0.076699 0.066604 0.068505 66.1万 -10.68%
2022-03-04 0.074367 0.080966 0.073283 0.076592 110.08万 2.99%
2022-03-03 0.071704 0.076024 0.070173 0.074367 104.67万 3.71%
2022-03-02 0.070599 0.075999 0.069991 0.0717 146.28万 1.56%
2022-03-01 0.072123 0.07223 0.067852 0.070598 264.32万 -2.11%
2022-02-28 0.073066 0.075459 0.067289 0.071817 255.01万 -1.71%
2022-02-27 0.06961 0.073399 0.069441 0.073066 232.38万 4.96%
2022-02-26 0.063336 0.070343 0.060685 0.06963 174.7万 9.94%
2022-02-25 0.08 0.080614 0.062344 0.063567 127.42万 -20.54%
2022-02-24 0.07322 0.08284 0.072906 0.080148 251.93万 9.46%
2022-02-23 0.074733 0.077203 0.070402 0.073182 192.01万 -2.08%
2022-02-22 0.077246 0.078572 0.070734 0.074745 139.52万 -3.24%
2022-02-21 0.082724 0.08529 0.076784 0.077281 159.67万 -6.58%
2022-02-20 0.088667 0.089188 0.082381 0.082936 215.31万 -6.46%
2022-02-19 0.094704 0.097186 0.08798 0.088659 266.22万 -6.38%
2022-02-18 0.091993 0.099366 0.088536 0.094547 263.09万 2.78%
2022-02-17 0.089237 0.093328 0.0882 0.091986 161.69万 3.08%
2022-02-16 0.086762 0.090198 0.086068 0.089352 89.87万 2.99%
2022-02-15 0.085624 0.087711 0.083383 0.086741 80.36万 1.3%
2022-02-14 0.083527 0.08673 0.082573 0.085612 84.83万 2.5%
2022-02-13 0.092535 0.092719 0.082846 0.08347 76.85万 -9.8%
2022-02-12 0.098739 0.1 0.090397 0.092535 102.53万 -6.28%
2022-02-11 0.1004 0.1022 0.097136 0.098739 133.45万 -1.65%
2022-02-10 0.094714 0.1019 0.092974 0.1004 121.74万 6%
2022-02-09 0.096229 0.1 0.090972 0.094714 109.7万 -1.57%
2022-02-08 0.095033 0.099333 0.088636 0.096208 74.71万 1.24%
2022-02-07 0.098936 0.099009 0.09456 0.095115 52.83万 -3.86%
2022-02-06 0.091715 0.099436 0.091551 0.098964 109.32万 7.9%
2022-02-05 0.087171 0.091762 0.085759 0.091551 73.42万 5.02%
2022-02-04 0.087965 0.090628 0.085632 0.087304 64.4万 -0.75%
2022-02-03 0.099842 0.1001 0.086944 0.08794 58.12万 -11.92%
2022-02-02 0.099114 0.1002 0.09885 0.099833 56.24万 0.73%
2022-02-01 0.099942 0.1002 0.098835 0.099115 59.05万 -0.83%
2022-01-31 0.090014 0.1021 0.08932 0.1 148.15万 11.09%
2022-01-30 0.092055 0.093214 0.089943 0.090014 49.6万 -2.22%
2022-01-29 0.094472 0.096284 0.089816 0.092073 76.56万 -2.54%
2022-01-28 0.088158 0.098906 0.083074 0.094498 212.87万 7.19%
2022-01-27 0.090589 0.091327 0.086984 0.088149 96.22万 -2.69%
2022-01-26 0.072178 0.090604 0.071523 0.090441 174.11万 25.3%
2022-01-25 0.080865 0.084118 0.067516 0.07217 90.29万 -10.75%
2022-01-24 0.080018 0.086782 0.074973 0.080942 45.06万 1.15%
2022-01-23 0.099484 0.1377 0.078625 0.080003 137.35万 -19.58%
2022-01-22 0.1053 0.1063 0.093626 0.099567 65.46万 -5.44%
2022-01-21 0.1004 0.1063 0.099502 0.1053 64.01万 4.88%
2022-01-20 0.096131 0.1009 0.095197 0.1003 53.38万 4.34%
2022-01-19 0.1023 0.1039 0.095973 0.096294 50.79万 -5.87%
2022-01-18 0.1049 0.1065 0.101 0.1023 47.35万 -2.48%
2022-01-17 0.1054 0.1073 0.1016 0.1049 51.43万 -0.47%
2022-01-16 0.1039 0.107 0.1022 0.1053 68.31万 1.35%
2022-01-15 0.1085 0.1117 0.1 0.1039 96.99万 -4.24%
2022-01-14 0.1118 0.1186 0.1069 0.108 64.31万 -3.4%
2022-01-13 0.1032 0.1139 0.1026 0.1118 59.86万 8.33%
2022-01-12 0.104 0.1092 0.1003 0.1026 110.77万 -1.35%
2022-01-11 0.1158 0.125 0.1027 0.104 94.31万 -10.19%
2022-01-10 0.1273 0.1275 0.1154 0.1157 72.88万 -9.11%
2022-01-09 0.1339 0.1343 0.1272 0.1272 70.11万 -5%
2022-01-08 0.1475 0.1556 0.1338 0.1339 59.13万 -9.22%
2022-01-07 0.162 0.1628 0.1397 0.1476 75.89万 -8.89%
2022-01-06 0.1509 0.1637 0.1504 0.1619 110.76万 7.29%
2022-01-05 0.1497 0.1535 0.1454 0.1508 70.66万 0.73%
2022-01-04 0.1544 0.1552 0.1488 0.1497 75.46万 -3.04%
2022-01-03 0.162 0.1667 0.1498 0.1544 82.04万 -4.69%
2022-01-02 0.15 0.162 0.1444 0.162 81.09万 8%
2022-01-01 0.1499 0.1613 0.1445 0.15 123.33万 0.07%

回顶部