amb币今日最新价格 实时

$ 0.00569979 涨幅：-1.00%
更新时间：2024-07-08 01:40:07

24H最高/最低价格

H：¥0.064 / $0.00879969
L：¥0.0591 / $0.00813686

2019年最高价格/最低价格

H：¥0.87 / $0.12 (2019-01-03)
L：¥0.1 / $0.01 (2019-12-19)

历史最高/最低价格

H：¥228.23 / $31.4
L：¥0.0308 / $0.00423435

AirDAO交易平台推荐

欧易OKX 币安Binance
amb走势图加载中...
  • amb币历史价格表
  • amb币概况
2017年 2018年 2019年 2020年 2021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 0.01553029 0.0156024322 0.014705573 0.0153543817 21.51万 -1.13%
2019-12-29 0.0145918697 0.0156310164 0.0142271547 0.0155245349 35.23万 6.39%
2019-12-28 0.0141791302 0.0148513296 0.0137172617 0.0145793948 15.88万 2.82%
2019-12-27 0.0140126687 0.0146253215 0.0137446712 0.0142653055 6.6万 1.8%
2019-12-26 0.0147523845 0.0148003331 0.0140048345 0.0140674348 7.86万 -4.64%
2019-12-25 0.0148357097 0.0152690845 0.0140049648 0.0147719551 8.23万 -0.43%
2019-12-24 0.01542246 0.0155883969 0.0143168593 0.0148281884 27.37万 -3.85%
2019-12-23 0.015539899 0.015548478 0.0148552558 0.0154534226 6.42万 -0.56%
2019-12-22 0.0154765792 0.0157450416 0.0153288313 0.0155396577 7.06万 0.41%
2019-12-21 0.0149269536 0.0157420109 0.0147318017 0.0154832142 15.38万 3.73%
2019-12-20 0.0148792216 0.0157578335 0.0146773457 0.0150594088 8.69万 1.21%
2019-12-19 0.0147053356 0.0148997481 0.013481382 0.0148755659 16.93万 1.16%
2019-12-18 0.0175760194 0.0178185813 0.0145221006 0.0146865102 35.85万 -16.44%
2019-12-17 0.0172309433 0.017731996 0.016872299 0.0175663441 10.94万 1.95%
2019-12-16 0.0168503536 0.0175320602 0.01660525 0.0172396801 13.81万 2.31%
2019-12-15 0.0184149496 0.0185258037 0.0172726084 0.0172726084 9.32万 -6.2%
2019-12-14 0.0171522282 0.0189539688 0.0170419806 0.0184161185 31.94万 7.37%
2019-12-13 0.0176900324 0.0182010574 0.0167355196 0.0170375648 31.01万 -3.69%
2019-12-12 0.0182247352 0.0187183985 0.0168413458 0.0177591296 115.11万 -2.55%
2019-12-11 0.0221866604 0.0224442978 0.018337099 0.018337099 46.59万 -17.35%
2019-12-10 0.0228319267 0.0228862846 0.0219829468 0.0221519261 24.02万 -2.98%
2019-12-09 0.0217821919 0.023127072 0.0216597412 0.0229176987 36.24万 5.21%
2019-12-08 0.0211977315 0.0220777421 0.0208516847 0.0217991642 42.2万 2.84%
2019-12-07 0.0215340567 0.0217317645 0.0208869242 0.0212014269 24.29万 -1.54%
2019-12-06 0.0225676574 0.0226026703 0.0209410654 0.0215130574 32.88万 -4.67%
2019-12-05 0.0227440988 0.022808855 0.0212484464 0.0225525481 51.21万 -0.84%
2019-12-04 0.0236010267 0.0238607522 0.0223585906 0.0227460142 53.44万 -3.62%
2019-12-03 0.0226388765 0.024537966 0.0218741825 0.0234041144 93.67万 3.38%
2019-12-02 0.0230000176 0.0230750651 0.0214009642 0.0226100247 40.2万 -1.7%
2019-12-01 0.0239114673 0.0243526016 0.0226007016 0.0229489381 19.53万 -4.03%
2019-11-30 0.0236176035 0.0243828222 0.0229699894 0.0240985849 33.87万 2.04%
2019-11-29 0.0224949951 0.0241524489 0.0224126317 0.0236391576 33.98万 5.09%
2019-11-28 0.022980399 0.0230253534 0.0206629575 0.0227344641 60.66万 -1.07%
2019-11-27 0.0256299058 0.0256299058 0.0224006496 0.0230740131 145.23万 -9.97%
2019-11-26 0.0210373947 0.0267168694 0.0193257678 0.0267168694 88.34万 27%
2019-11-25 0.0224821011 0.0236179317 0.020672432 0.0207483629 31.62万 -7.71%
2019-11-24 0.02063394 0.0226144028 0.020613544 0.0225712149 17.46万 9.39%
2019-11-23 0.0239993576 0.024095252 0.0193687032 0.0206833104 60.48万 -13.82%
2019-11-22 0.0266161279 0.0267434755 0.0234008215 0.0238802399 21.62万 -10.28%
2019-11-21 0.0257229227 0.0272023998 0.0255027595 0.0265547849 23.83万 3.23%
2019-11-20 0.0271323932 0.0271991678 0.0248246013 0.0255665355 24.37万 -5.77%
2019-11-19 0.0291228559 0.0293990213 0.0271311247 0.0271311247 39.27万 -6.84%
2019-11-18 0.0291907022 0.0297463012 0.0288089704 0.0291353057 22.51万 -0.19%
2019-11-17 0.0285025334 0.0294636173 0.0283317316 0.029265444 27.9万 2.68%
2019-11-16 0.0304612752 0.0316564793 0.0282654228 0.0285001859 125.04万 -6.44%
2019-11-15 0.0291162877 0.0311042675 0.0280584354 0.0304003943 150.98万 4.41%
2019-11-14 0.0262599619 0.0294107202 0.0261176791 0.0291492604 84.42万 11%
2019-11-13 0.027327103 0.0275242186 0.0260350413 0.026204471 46.74万 -4.11%
2019-11-12 0.028441089 0.0284573669 0.0267096119 0.0273562594 33.93万 -3.81%
2019-11-11 0.0282185122 0.0288633118 0.0275336901 0.0284276 73.87万 0.74%
2019-11-10 0.0273027262 0.0285391703 0.0273027262 0.0281765751 57.64万 3.2%
2019-11-09 0.0309701014 0.0311216122 0.0269108378 0.027309899 48.96万 -11.82%
2019-11-08 0.0315095265 0.0326994223 0.0304941044 0.0309433901 86.87万 -1.8%
2019-11-07 0.0312197073 0.0321008325 0.0308472645 0.0315482129 87.99万 1.05%
2019-11-06 0.0323602768 0.0327062858 0.0303312806 0.0316082307 230.77万 -2.32%
2019-11-05 0.0325099055 0.0329361405 0.0306661249 0.0329361405 100.53万 1.31%
2019-11-04 0.0334010804 0.0336010158 0.0322333412 0.032642978 43.63万 -2.27%
2019-11-03 0.0333542087 0.0347305539 0.0327269113 0.0334273913 64.72万 0.22%
2019-11-02 0.0372460897 0.0372460897 0.0330510865 0.0332197116 68.84万 -10.81%
2019-11-01 0.0318456149 0.037042386 0.0317025666 0.0367227757 160.23万 15.32%
2019-10-31 0.035899594 0.035899594 0.0310643328 0.03199914 128.71万 -10.86%
2019-10-30 0.0295322404 0.0422475563 0.0294903143 0.0345913173 502.99万 17.13%
2019-10-29 0.0278574141 0.0309453294 0.0273015016 0.0296196514 211.79万 6.33%
2019-10-28 0.0269518461 0.0296197554 0.0266069354 0.027571628 23.65万 2.3%
2019-10-27 0.027189432 0.0288862493 0.0261698098 0.0270184851 52.1万 -0.63%
2019-10-26 0.0271645 0.027205638 0.0246071773 0.0269228907 80.87万 -0.89%
2019-10-25 0.0282014064 0.0288283374 0.0254128114 0.027137368 80.77万 -3.77%
2019-10-24 0.0334033915 0.0343334753 0.0278486331 0.0283740306 131.26万 -15.06%
2019-10-23 0.0347276029 0.0352151249 0.0332823985 0.0333634229 57.53万 -3.93%
2019-10-22 0.0327792562 0.0358584175 0.0326521028 0.0345134979 40.18万 5.29%
2019-10-21 0.0324784151 0.033500086 0.0316959308 0.0328088358 24.67万 1.02%
2019-10-20 0.0325283345 0.0333448709 0.031983025 0.0325004138 51.37万 -0.09%
2019-10-19 0.0357378873 0.0361361083 0.0318399921 0.0324840784 137.41万 -9.1%
2019-10-18 0.0329696784 0.0363101567 0.0326603391 0.0357376861 82.97万 8.4%
2019-10-17 0.0379109238 0.0389301648 0.0321539089 0.0329692284 121.17万 -13.04%
2019-10-16 0.0358123788 0.0387999384 0.0353081812 0.03783339 248.9万 5.64%
2019-10-15 0.0377529665 0.0377529665 0.0336076167 0.0362966438 704.49万 -3.86%
2019-10-14 0.0331348795 0.0377529665 0.0322437973 0.0370446999 47.52万 11.8%
2019-10-13 0.0322831115 0.0352505401 0.0315005853 0.0331666377 78.78万 2.74%
2019-10-12 0.0346291071 0.0380320108 0.0319441236 0.0325492059 236.24万 -6.01%
2019-10-11 0.033408552 0.0350485282 0.0328352728 0.0346325408 103.64万 3.66%
2019-10-10 0.0288212967 0.0393254053 0.0285968534 0.0335048092 502.7万 16.25%
2019-10-09 0.0253140119 0.0292394164 0.0249917397 0.0289020444 109.64万 14.17%
2019-10-08 0.0239346596 0.0257306204 0.022893613 0.025358255 246.11万 5.95%
2019-10-07 0.0197891849 0.0240865119 0.0192717506 0.0240085219 143.64万 21.32%
2019-10-06 0.0192405095 0.0217935219 0.0190467159 0.019979577 143.76万 3.84%
2019-10-05 0.0180651858 0.0195713443 0.017734784 0.019091537 36.16万 5.68%
2019-10-04 0.0181856364 0.0193504798 0.0175793214 0.0180645498 27.76万 -0.67%
2019-10-03 0.0177999951 0.0182455307 0.0175436297 0.0181827637 17.84万 2.15%
2019-10-02 0.0171118922 0.0186018298 0.0169508385 0.0177992179 43.12万 4.02%
2019-10-01 0.0161842071 0.0170542512 0.0152784809 0.0170539058 23.07万 5.37%
2019-09-30 0.0167611398 0.0172691789 0.0159764574 0.0161872751 17.75万 -3.42%
2019-09-29 0.0159582538 0.0177595274 0.0159268427 0.0168705027 22.33万 5.72%
2019-09-28 0.0143549013 0.0174657383 0.0138214759 0.0158824996 42.14万 10.64%
2019-09-27 0.0150163784 0.0166676658 0.0141652459 0.0141652459 39.4万 -5.67%
2019-09-26 0.0198193236 0.0201188904 0.0145258153 0.0147421317 56.82万 -25.62%
2019-09-25 0.0212992935 0.0215499203 0.0186196906 0.0197417049 59.99万 -7.31%
2019-09-24 0.0240791662 0.0244915035 0.0202668914 0.0211030726 126.65万 -12.36%
2019-09-23 0.0196680497 0.0250587735 0.0195697485 0.0240869547 343.51万 22.47%
2019-09-22 0.0193772131 0.0197293133 0.0187194544 0.019448058 50.53万 0.37%
2019-09-21 0.0188493362 0.0200976218 0.0188131134 0.0193632464 44.6万 2.73%
2019-09-20 0.0205296635 0.0217029303 0.0174614659 0.0188281069 86.77万 -8.29%
2019-09-19 0.0193768496 0.0217029303 0.0186771258 0.0191328756 102.32万 -1.26%
2019-09-18 0.016321051 0.0181155032 0.016207043 0.0178421669 37.87万 9.32%
2019-09-17 0.0172444755 0.0172444755 0.016159991 0.0163238677 14.77万 -5.34%
2019-09-16 0.0163846498 0.0188981659 0.016248242 0.0171245499 98.32万 4.52%
2019-09-15 0.0159216157 0.0164969684 0.0156047097 0.0163833605 12.04万 2.9%
2019-09-14 0.0161378134 0.0165748845 0.015689394 0.0159003521 23.79万 -1.47%
2019-09-13 0.016552338 0.0168108625 0.0155389483 0.0161329262 20.5万 -2.53%
2019-09-12 0.0173272635 0.0195582336 0.0165836241 0.0166763671 63.79万 -3.76%
2019-09-11 0.0157835925 0.0181887122 0.0155257364 0.017398066 53.06万 10.23%
2019-09-10 0.0162778667 0.0163024213 0.0151749288 0.0158658823 12.27万 -2.53%
2019-09-09 0.0162917934 0.0165269522 0.016038504 0.0162930692 9.19万 0.01%
2019-09-08 0.01607335 0.0163770603 0.0154033532 0.0163504137 10.79万 1.72%
2019-09-07 0.0165954248 0.0170349795 0.0159469249 0.0160954181 16.53万 -3.01%
2019-09-06 0.0182696981 0.0183908794 0.0163967113 0.0165291968 17.62万 -9.53%
2019-09-05 0.018547283 0.0187615714 0.0178675321 0.0182956215 22.23万 -1.36%
2019-09-04 0.0198197361 0.0202856215 0.0182481579 0.0187004143 35.33万 -5.65%
2019-09-03 0.0207778459 0.0209452311 0.0195869829 0.0198666829 14.68万 -4.39%
2019-09-02 0.0207355297 0.0212293227 0.0202364044 0.0209502229 16.14万 1.04%
2019-09-01 0.0212926825 0.0213957602 0.0205753899 0.0207815236 10.28万 -2.4%
2019-08-31 0.0212118432 0.0216548516 0.020920307 0.0210482776 10.79万 -0.77%
2019-08-30 0.0215442264 0.0215442264 0.0203899681 0.0212118432 8.82万 -1.54%
2019-08-29 0.0242977381 0.0243726461 0.0211310079 0.0215442264 19.92万 -11.33%
2019-08-28 0.0245977383 0.0248449947 0.0240297405 0.0242977381 15.61万 -1.22%
2019-08-27 0.0231420799 0.0252685394 0.0231420799 0.0245977383 31.17万 6.29%
2019-08-26 0.0247817467 0.0251483254 0.022922696 0.0231420799 26.02万 -6.62%
2019-08-25 0.0238881193 0.0248641355 0.023484822 0.0247817467 24.49万 3.74%
2019-08-24 0.0238355462 0.0241539598 0.0234783265 0.0238881193 10.74万 0.22%
2019-08-23 0.02319793 0.0244394555 0.0223256536 0.0238355462 15.52万 2.75%
2019-08-22 0.023688866 0.0237461558 0.0220519775 0.02319793 9.26万 -2.07%
2019-08-21 0.0247425145 0.0247425145 0.0235949013 0.023688866 8.07万 -4.26%
2019-08-20 0.0235621916 0.0251223012 0.0232710908 0.0247425145 22.65万 5.01%
2019-08-19 0.0231037994 0.0238942434 0.0227349209 0.0235621916 6.61万 1.98%
2019-08-18 0.0227286788 0.0231037994 0.0224202381 0.0231037994 10.67万 1.65%
2019-08-17 0.0240447859 0.0242528468 0.0226983988 0.0227286788 19.27万 -5.47%
2019-08-16 0.0244825131 0.0248786547 0.0233545961 0.0240447859 11.69万 -1.79%
2019-08-15 0.0273401752 0.0273510167 0.0241408178 0.0244825131 13.89万 -10.45%
2019-08-14 0.0271490454 0.0278068246 0.0263028426 0.0273401752 16.53万 0.7%
2019-08-13 0.0258480342 0.0281294288 0.0256205737 0.0271490454 38.73万 5.03%
2019-08-12 0.0253302283 0.026508703 0.0253302283 0.0258480342 12.07万 2.04%
2019-08-11 0.0247218883 0.0258492152 0.0246072432 0.0253302283 9.3万 2.46%
2019-08-10 0.027163859 0.0274383573 0.0244975116 0.0247218883 12.04万 -8.99%
2019-08-09 0.0272804911 0.0285360647 0.0261936771 0.027163859 18.48万 -0.43%
2019-08-08 0.0283163788 0.0295821207 0.0265352106 0.0272804911 23.82万 -3.66%
2019-08-07 0.0292748547 0.0302785358 0.0277870414 0.0283163788 20.75万 -3.27%
2019-08-06 0.027575937 0.0297466641 0.0274040542 0.0292748547 23.4万 6.16%
2019-08-05 0.0266806972 0.0284371842 0.026000699 0.027575937 13.67万 3.36%
2019-08-04 0.0257910621 0.027048666 0.0256383037 0.0266806972 11.33万 3.45%
2019-08-03 0.0251060777 0.0266487944 0.0248476311 0.0257910621 14.02万 2.73%
2019-08-02 0.0276019701 0.0278653455 0.0249804997 0.0251060777 32.64万 -9.04%
2019-08-01 0.0288860761 0.0294909373 0.0271557335 0.0276019701 44.52万 -4.45%
2019-07-31 0.0291690859 0.0294138541 0.0287404899 0.0288860761 32.07万 -0.97%
2019-07-29 0.0276350921 0.0290550065 0.0273900634 0.0286926306 24.28万 3.83%
2019-07-28 0.0290174968 0.0300018794 0.0270980674 0.0276350921 17.55万 -4.76%
2019-07-27 0.0286617739 0.0291868433 0.0279657078 0.0290174968 14.26万 1.24%
2019-07-26 0.0280795732 0.0292852087 0.0280202882 0.0286617739 15.7万 2.07%
2019-07-25 0.0284336296 0.0287063509 0.027268946 0.0281159771 15.71万 -1.12%
2019-07-24 0.0285119622 0.0295583783 0.027758197 0.0284336296 40.69万 -0.27%
2019-07-23 0.0297983703 0.0298336659 0.0282239675 0.0285119622 29.58万 -4.32%
2019-07-22 0.0304271952 0.0305677741 0.0286744764 0.0296806362 21.03万 -2.45%
2019-07-21 0.0295125327 0.0320004625 0.029331312 0.0304271952 30.91万 3.1%
2019-07-20 0.0293780677 0.030201167 0.0287163581 0.0294944231 9.25万 0.4%
2019-07-19 0.0273679053 0.030153155 0.0270615519 0.0293780677 14.22万 7.34%
2019-07-18 0.0271678773 0.0284087239 0.0260847123 0.0273820366 26.91万 0.79%
2019-07-17 0.0315095974 0.0349082551 0.0264239482 0.0268965248 51.46万 -14.64%
2019-07-16 0.0300365159 0.0327758354 0.0286972144 0.0315095974 24.79万 4.9%
2019-07-15 0.0350903143 0.0350903143 0.02988598 0.030206756 13.39万 -13.92%
2019-07-14 0.0342665919 0.0354853732 0.032449391 0.0350903143 20.92万 2.4%
2019-07-13 0.0358558783 0.0358558783 0.0327157658 0.0343292967 55.37万 -4.26%
2019-07-12 0.0337544938 0.0377014902 0.0303626714 0.0358558783 183.02万 6.23%
2019-07-11 0.0372919082 0.0372919082 0.0326639001 0.0337544938 37.66万 -9.49%
2019-07-10 0.0372056041 0.0379492923 0.0348332998 0.0372919082 47.93万 0.23%
2019-07-09 0.040414818 0.0408531055 0.0363239014 0.0372056041 59万 -7.94%
2019-07-08 0.0383387209 0.0427867308 0.0377485578 0.040414818 95.81万 5.42%
2019-07-07 0.0377060504 0.0389597278 0.0368080634 0.0383387209 56.55万 1.68%
2019-07-06 0.037777668 0.0391359743 0.0367804299 0.0385794371 55.22万 2.12%
2019-07-05 0.0369184232 0.0388085444 0.0364571183 0.0377946721 49.63万 2.37%
2019-07-04 0.0381384581 0.0387762602 0.0364408067 0.0369300392 39.15万 -3.17%
2019-07-03 0.0376099393 0.0385257023 0.0364936465 0.0380373891 63.08万 1.14%
2019-07-02 0.0386035337 0.0390500944 0.03585152 0.0376044385 68.13万 -2.59%
2019-07-01 0.0373590227 0.0403556292 0.036743679 0.0385969669 50.79万 3.31%
2019-06-30 0.0417794473 0.0426413785 0.0373202764 0.0373590227 75.12万 -10.58%
2019-06-29 0.0411021139 0.0426863253 0.0380743007 0.0418187729 69.68万 1.74%
2019-06-28 0.0410739308 0.0417859697 0.0382419878 0.0411775576 91.91万 0.25%
2019-06-27 0.0432426463 0.0472156985 0.0395432001 0.0410739308 138.16万 -5.02%
2019-06-26 0.0422779175 0.048614332 0.040115462 0.0432426463 124.56万 2.28%
2019-06-25 0.0436187807 0.0445718384 0.0415673824 0.0422779175 61.03万 -3.07%
2019-06-24 0.0419269761 0.0438203713 0.0403903952 0.0436225071 49.98万 4.04%
2019-06-23 0.0413194733 0.0440230724 0.0401611088 0.0419269761 86.17万 1.47%
2019-06-22 0.0427943028 0.0444123772 0.0398230285 0.041315774 94.39万 -3.45%
2019-06-21 0.0439197514 0.0454065281 0.0419332159 0.0426912816 64.38万 -2.8%
2019-06-20 0.0458948486 0.0464191828 0.0420814314 0.0438123469 68.34万 -4.54%
2019-06-19 0.0447356401 0.0478490559 0.0436768972 0.0459021649 80.71万 2.61%
2019-06-18 0.0447820272 0.0462014401 0.0432424776 0.0447115383 64.7万 -0.16%
2019-06-17 0.0477429813 0.0488368426 0.0446715692 0.0448305973 76.97万 -6.1%
2019-06-16 0.0448934291 0.0506220362 0.0435129256 0.0477079014 175.87万 6.27%
2019-06-15 0.0430618577 0.0470398114 0.0428811138 0.0448934291 149.45万 4.25%
2019-06-14 0.0463171785 0.0496695601 0.0402267942 0.0429559498 195.57万 -7.26%
2019-06-13 0.0473417204 0.0497844186 0.0460233804 0.0462186408 106.57万 -2.37%
2019-06-12 0.0463717028 0.0481684027 0.0457399834 0.0473896735 72.62万 2.2%
2019-06-11 0.0467777562 0.0468939791 0.0449691388 0.0462787663 47.81万 -1.07%
2019-06-10 0.0423513912 0.0472689496 0.0416859408 0.0467280797 131.91万 10.33%
2019-06-09 0.0463434709 0.0468198405 0.041530019 0.0423798628 57.31万 -8.55%
2019-06-08 0.0485751385 0.049884194 0.0454550597 0.0463434709 145.05万 -4.59%
2019-06-07 0.0433231644 0.0540335348 0.0430537467 0.0485838969 347.04万 12.14%
2019-06-06 0.0427865312 0.0438157648 0.0409465207 0.0433142009 34.39万 1.23%
2019-06-05 0.0419995535 0.0446400652 0.0412556067 0.0426338351 132.66万 1.51%
2019-06-04 0.0441655327 0.0447470571 0.0404591107 0.0419995535 51.08万 -4.9%
2019-06-03 0.049534199 0.0501975409 0.0439050165 0.0441421225 52.21万 -10.89%
2019-06-02 0.045750142 0.050090919 0.0457448038 0.0494502607 89.45万 8.09%
2019-06-01 0.0460868074 0.0462235202 0.0442967914 0.045750142 40.67万 -0.73%
2019-05-31 0.0444685691 0.0464541402 0.0431718636 0.0460910172 34.47万 3.65%
2019-05-30 0.0481182532 0.0534954578 0.042530795 0.0444685691 102.86万 -7.58%
2019-05-29 0.0489691495 0.0496049905 0.0459215735 0.0480409452 70.9万 -1.9%
2019-05-28 0.0468206498 0.0512663205 0.0460528156 0.048979338 144.29万 4.61%
2019-05-27 0.046798756 0.0475281196 0.0448488689 0.0468503319 103.57万 0.11%
2019-05-26 0.0487729532 0.0506912746 0.0458499528 0.046782773 134.84万 -4.08%
2019-05-25 0.0505748272 0.0516159509 0.0476762145 0.0487729532 125.19万 -3.56%
2019-05-24 0.0547157177 0.0633124777 0.0499690622 0.0505748272 370.1万 -7.57%
2019-05-23 0.0475016937 0.0587275161 0.0460697905 0.0545622759 372.1万 14.86%
2019-05-22 0.0489708943 0.0520306137 0.0458709365 0.0475575503 141.26万 -2.89%
2019-05-21 0.0462435588 0.0498312516 0.0458550751 0.0489497246 126.13万 5.85%
2019-05-20 0.0474658215 0.0495841411 0.0442811967 0.0462697283 134.38万 -2.52%
2019-05-19 0.0473145933 0.0501155062 0.0459188566 0.0474609446 218.56万 0.31%
2019-05-18 0.0443674276 0.0518278423 0.0422145707 0.0475165041 282.42万 7.1%
2019-05-17 0.0433373173 0.0476562517 0.0359391701 0.0443674276 118.02万 2.38%
2019-05-16 0.0421770198 0.0462216315 0.0375002966 0.0432788131 152.55万 2.61%
2019-05-15 0.0340862142 0.04697565 0.0339491231 0.0420122524 165.81万 23.25%
2019-05-14 0.0333177831 0.0371936801 0.0331721835 0.0341025672 99.81万 2.36%
2019-05-13 0.0354308769 0.0374777085 0.0331057971 0.0334976077 78.76万 -5.46%
2019-05-12 0.0374018766 0.0385716145 0.0346449274 0.0354308769 41.03万 -5.27%
2019-05-11 0.0347862096 0.0404237895 0.0344735755 0.037379479 74.42万 7.45%
2019-05-10 0.0329607952 0.0360766556 0.031711618 0.0347862096 54.43万 5.54%
2019-05-09 0.0366984307 0.0369566464 0.0328196729 0.0328700903 75.99万 -10.43%
2019-05-08 0.0367512072 0.0412699109 0.0353191568 0.0366984307 117.34万 -0.14%
2019-05-07 0.0381416554 0.0394353023 0.0363832733 0.0369435463 59.1万 -3.14%
2019-05-06 0.0366868791 0.0382891523 0.0350749433 0.0381547002 75.23万 4%
2019-05-05 0.035521442 0.0382605547 0.0351330171 0.0367002006 48.79万 3.32%
2019-05-04 0.0389068371 0.0394660024 0.0350125592 0.0355285682 57.24万 -8.68%
2019-05-03 0.0406384759 0.0410925358 0.0385093232 0.0389068371 70.96万 -4.26%
2019-05-02 0.0417216383 0.0418151905 0.0399544407 0.0406384759 46.32万 -2.6%
2019-05-01 0.0421919496 0.043152662 0.0408318844 0.0417108404 43.98万 -1.14%
2019-04-30 0.041708638 0.042960902 0.0400638268 0.0422920828 87.64万 1.4%
2019-04-29 0.0390428559 0.0418002559 0.038720548 0.041465657 103.82万 6.21%
2019-04-28 0.039630918 0.0416104826 0.0387243969 0.0389790096 55.43万 -1.64%
2019-04-27 0.0389275668 0.0404572994 0.0377504501 0.0397591858 49.61万 2.14%
2019-04-26 0.0407979815 0.0410126197 0.0373871407 0.038903821 84.02万 -4.64%
2019-04-25 0.0434658257 0.0459833624 0.0398525035 0.0406774989 104.51万 -6.41%
2019-04-24 0.0500377543 0.0508483418 0.0421222932 0.0435557475 141.32万 -12.95%
2019-04-23 0.0515353378 0.0520664088 0.0491432206 0.0500377543 136.89万 -2.91%
2019-04-22 0.0511667502 0.0517466262 0.0492916391 0.0516205624 138.38万 0.89%
2019-04-21 0.0545822485 0.0551295628 0.0495306325 0.0511888073 185.51万 -6.22%
2019-04-20 0.0566790257 0.0580233015 0.0537849355 0.0545614385 131.03万 -3.74%
2019-04-19 0.058439875 0.0585730568 0.0563296151 0.0566790257 116.22万 -3.01%
2019-04-18 0.0572341201 0.062672648 0.0572141631 0.0584882679 172.06万 2.19%
2019-04-17 0.0559794706 0.0584721782 0.0552311589 0.0572345979 166.91万 2.24%
2019-04-16 0.0544502569 0.0561424297 0.0530353162 0.0560532292 71.63万 2.94%
2019-04-15 0.0562965963 0.0574097227 0.0534843784 0.0544964019 76.18万 -3.2%
2019-04-14 0.0550923507 0.0583009327 0.053842169 0.0562965963 95.52万 2.19%
2019-04-13 0.0572809589 0.0580411877 0.0545250708 0.0550923507 103.41万 -3.82%
2019-04-12 0.0545712175 0.0577759897 0.0514291082 0.057248171 159.96万 4.91%
2019-04-11 0.0623547847 0.0623547847 0.0512780902 0.0545484519 285.87万 -12.52%
2019-04-10 0.0662085736 0.0686033627 0.0618884361 0.0623265596 157.47万 -5.86%
2019-04-09 0.0682640547 0.0685413561 0.0644821042 0.0662255111 120.02万 -2.99%
2019-04-08 0.0730224891 0.0737214123 0.0681127784 0.0682640547 167.82万 -6.52%
2019-04-07 0.070938132 0.0746619435 0.0706826486 0.0731422092 130.84万 3.11%
2019-04-06 0.0720732927 0.0737705125 0.0688096441 0.0710511389 179.24万 -1.42%
2019-04-05 0.0690464063 0.0735536956 0.0690464063 0.0720562805 199.83万 4.36%
2019-04-04 0.0698643194 0.0736207696 0.0672522861 0.0690507807 318.93万 -1.16%
2019-04-03 0.0714612949 0.0844403142 0.0678791181 0.0698588284 1029.95万 -2.24%
2019-04-02 0.0697696615 0.0733145221 0.0640817205 0.0713303764 442.21万 2.24%
2019-04-01 0.0668841744 0.0717249455 0.0657996638 0.0697388145 287.17万 4.27%
2019-03-31 0.0675378935 0.0683720851 0.0650556232 0.0672185509 214.49万 -0.47%
2019-03-30 0.0691225183 0.0712702423 0.0642429145 0.0675378935 384.4万 -2.29%
2019-03-29 0.0654082762 0.073674261 0.064022478 0.0692949362 931.23万 5.94%
2019-03-28 0.062072051 0.0671908171 0.0617151877 0.0654082762 315.61万 5.37%
2019-03-27 0.0591702951 0.0642563523 0.0589407594 0.062072051 207.24万 4.9%
2019-03-26 0.0599236898 0.0602187394 0.05584013 0.0592888284 187.73万 -1.06%
2019-03-25 0.0552134913 0.0639069533 0.0543936381 0.0607984598 400.44万 10.12%
2019-03-23 0.0557858679 0.0570077074 0.0545959615 0.0557139662 34.63万 -0.13%
2019-03-22 0.0553866092 0.0574053707 0.0553277706 0.0558733318 44.47万 0.88%
2019-03-21 0.0601674623 0.0617075398 0.0542665349 0.0558350488 89.67万 -7.2%
2019-03-20 0.059939556 0.0605461657 0.0582472754 0.059905215 37.31万 -0.06%
2019-03-19 0.0590911265 0.0607710747 0.0585490697 0.0599068828 36.51万 1.38%
2019-03-18 0.0590463176 0.0599941629 0.057804119 0.0590506138 49.8万 0.01%
2019-03-17 0.060498604 0.0606542678 0.0584685378 0.058919784 48.45万 -2.61%
2019-03-16 0.0632656817 0.0642165155 0.0587261403 0.0605375589 138.01万 -4.31%
2019-03-15 0.0602932543 0.0652355087 0.0602932543 0.0632452384 151.63万 4.9%
2019-03-14 0.0593673561 0.064164726 0.0590479985 0.0603772954 268.48万 1.7%
2019-03-13 0.0634953096 0.0634953096 0.0586779064 0.0593781177 185.65万 -6.48%
2019-03-12 0.0550826762 0.0652067461 0.0533554755 0.0631310467 394.9万 14.61%
2019-03-11 0.0561895483 0.0563251623 0.0528162459 0.0548518728 65.62万 -2.38%
2019-03-10 0.0588954118 0.0590819653 0.0533409921 0.0560967141 127.09万 -4.75%
2019-03-09 0.053976913 0.0603727043 0.0538340744 0.0587647311 126.04万 8.87%
2019-03-08 0.0527829127 0.0565270641 0.0524665758 0.0540614896 61.31万 2.42%
2019-03-07 0.0537857143 0.0541940231 0.0525652267 0.0526581222 29.5万 -2.1%
2019-03-06 0.0550020512 0.0552840072 0.0536971386 0.0537554785 29.61万 -2.27%
2019-03-05 0.0538517747 0.0560197821 0.0522768116 0.0552059253 67.79万 2.51%
2019-03-04 0.0530796956 0.0559689496 0.0492422979 0.0535553566 71.37万 0.9%
2019-03-03 0.0545427247 0.0556296314 0.0524995915 0.0532732462 26.05万 -2.33%
2019-03-02 0.0526481945 0.0590832324 0.0525415833 0.0545916334 30.98万 3.69%
2019-03-01 0.0517055168 0.0540182491 0.0517000346 0.0525682268 18.74万 1.67%
2019-02-28 0.0518547444 0.0525434905 0.050378383 0.051582399 21.36万 -0.53%
2019-02-27 0.0518653641 0.0547058041 0.0499229113 0.0517587834 54.37万 -0.21%
2019-02-26 0.0504078629 0.0532021714 0.0497158399 0.0518228708 42.5万 2.81%
2019-02-25 0.05006029 0.0520464631 0.0491239586 0.0505180762 29.6万 0.91%
2019-02-24 0.0568452045 0.0596140207 0.0486518514 0.0502700759 51.42万 -11.57%
2019-02-23 0.0566648209 0.0587143171 0.0560447137 0.056715527 44.55万 0.09%
2019-02-22 0.0554509669 0.0578997434 0.0554169123 0.0567623914 19.75万 2.37%
2019-02-21 0.0559372692 0.0564395551 0.0548856116 0.0554649297 41.15万 -0.84%
2019-02-20 0.0563586704 0.0570912853 0.0552818279 0.0560090373 31.18万 -0.62%
2019-02-19 0.0563677029 0.0585551147 0.0550338105 0.056474988 27.07万 0.19%
2019-02-18 0.0531774403 0.0569037047 0.0531773322 0.0561545868 23.38万 5.6%
2019-02-17 0.0525542631 0.0538449584 0.0514446691 0.0538449584 18.29万 2.46%
2019-02-16 0.0527589619 0.0537911769 0.0520810148 0.0526163464 11.45万 -0.27%
2019-02-15 0.0524509735 0.054397042 0.0516188139 0.0527556379 23.08万 0.58%
2019-02-14 0.0512815942 0.0534846885 0.0505231385 0.0524230047 20.18万 2.23%
2019-02-13 0.0527790978 0.0535348292 0.0510176924 0.0512308741 12.15万 -2.93%
2019-02-12 0.0533749339 0.0535945751 0.0517835564 0.052778085 11.49万 -1.12%
2019-02-11 0.0557685041 0.0557685041 0.0526032531 0.0532873664 15.09万 -4.45%
2019-02-10 0.0558359814 0.0561405935 0.0538988684 0.0558079413 21.8万 -0.05%
2019-02-09 0.0523844815 0.0564926374 0.0518906746 0.0557472909 48.24万 6.42%
2019-02-08 0.0493243788 0.0535844156 0.0483778201 0.0525175702 28.95万 6.47%
2019-02-07 0.0475992125 0.0497511223 0.0475164352 0.0495084154 22.64万 4.01%
2019-02-06 0.0493612897 0.0493612897 0.046992948 0.0475408243 18.06万 -3.69%
2019-02-05 0.0519110422 0.0521242801 0.0485802397 0.0494667511 55.58万 -4.71%
2019-02-04 0.0532446587 0.0533333392 0.0515578201 0.0522003681 35.09万 -1.96%
2019-02-03 0.0556622049 0.0558151853 0.0524637488 0.0530344216 27.4万 -4.72%
2019-02-02 0.0555374801 0.0568683828 0.0549429379 0.0557264148 16.53万 0.34%
2019-02-01 0.0536362529 0.0571066653 0.0528603091 0.055613284 36.16万 3.69%
2019-01-31 0.0571708059 0.0583787667 0.0529665289 0.0535253261 38.16万 -6.38%
2019-01-30 0.0558633452 0.0579669231 0.0548645843 0.0572164842 35万 2.42%
2019-01-29 0.0578476755 0.0587117591 0.0543665555 0.0559219702 35.76万 -3.33%
2019-01-28 0.0661330113 0.0661725574 0.0539822864 0.0578167107 85.8万 -12.58%
2019-01-27 0.0685567804 0.0689466841 0.0651728514 0.0662068735 75.15万 -3.43%
2019-01-26 0.0705538785 0.0715726511 0.0681383803 0.0685241986 113.66万 -2.88%
2019-01-25 0.071100339 0.0740338986 0.0678484654 0.0695752828 153.22万 -2.14%
2019-01-24 0.0670440399 0.0713218421 0.0667637156 0.0709364246 29.41万 5.81%
2019-01-23 0.0698246392 0.0721625749 0.0662139045 0.067346934 63.56万 -3.55%
2019-01-22 0.0666802364 0.0719381299 0.0666533429 0.0699378446 77.98万 4.89%
2019-01-21 0.0674898653 0.0700049143 0.0659439822 0.0665962458 63.97万 -1.32%
2019-01-20 0.076151643 0.076151643 0.065568034 0.067513313 106.26万 -11.34%
2019-01-19 0.0751569183 0.0768571234 0.0717742517 0.0761359471 116.27万 1.3%
2019-01-18 0.071783732 0.0735178006 0.0699689975 0.0733865995 82.62万 2.23%
2019-01-17 0.0708683841 0.0727259531 0.0674862528 0.0716254578 56.64万 1.07%
2019-01-16 0.066317 0.0743130685 0.0660794484 0.0708459878 83.77万 6.83%
2019-01-15 0.0760075277 0.0760960932 0.0649424257 0.066549071 33.87万 -12.44%
2019-01-14 0.0619213575 0.0763925996 0.0618282229 0.0757077485 17.27万 22.26%
2019-01-13 0.0648097647 0.067334454 0.0609553115 0.0619535647 19.84万 -4.41%
2019-01-12 0.0676827786 0.0781047541 0.0644198477 0.064839794 9.45万 -4.2%
2019-01-11 0.0654767744 0.0750385501 0.0649225553 0.0673399636 12.42万 2.85%
2019-01-10 0.0891544 0.0898810049 0.0635623471 0.0656245108 19.08万 -26.39%
2019-01-09 0.0911641999 0.0938312769 0.0887519119 0.0887519119 13.79万 -2.65%
2019-01-08 0.0822599019 0.0916029659 0.0801503861 0.0911086142 10.72万 10.76%
2019-01-07 0.0762018693 0.0851027459 0.0736622265 0.0822745765 24.02万 7.97%
2019-01-06 0.0804265764 0.0815936004 0.0713507903 0.07603165 22.06万 -5.46%
2019-01-05 0.0797005461 0.0850849168 0.0795544695 0.0805724143 24.8万 1.09%
2019-01-04 0.1151270355 0.1151270355 0.0766507673 0.0797074686 20.83万 -30.77%
2019-01-03 0.0764257386 0.1194676739 0.0744411667 0.1162088187 34.07万 52.05%
2019-01-02 0.0766734007 0.0769435358 0.0721913307 0.0763730763 55.98万 -0.39%
2019-01-01 0.0711676551 0.0820546831 0.0689677417 0.0759136098 120.02万 6.67%

回顶部