one币今日最新价格 实时

$ 0.01437621 涨幅：+1.37%
更新时间：2024-07-01 05:50:04

24H最高/最低价格

H：¥0.1272 / $0.0174976
L：¥0.1192 / $0.01640902

2020年最高价格/最低价格

H：¥0.1 / $0.01 (2020-08-15)
L：¥0.01 / $0 (2020-03-14)

历史最高/最低价格

H：¥2.75 / $0.37902
L：¥0.0093 / $0.00127355

Harmony交易平台推荐

欧易OKX 币安Binance
one走势图加载中...
  • one币历史价格表
  • one币概况
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 0.004776 0.004957 0.004324 0.00438 328.19万 -8.29%
2020-12-29 0.005064 0.005114 0.004765 0.004821 356.07万 -4.8%
2020-12-28 0.00458 0.005082 0.004531 0.005023 443.55万 9.67%
2020-12-27 0.004595 0.004865 0.004573 0.004573 241.37万 -0.48%
2020-12-26 0.004527 0.004924 0.004494 0.004596 339.55万 1.52%
2020-12-25 0.004859 0.004861 0.004126 0.00453 505.18万 -6.77%
2020-12-24 0.005233 0.005258 0.004654 0.004859 456.19万 -7.15%
2020-12-23 0.00481 0.005266 0.004803 0.005188 396.59万 7.86%
2020-12-22 0.005285 0.005561 0.00473 0.004803 707.98万 -9.12%
2020-12-21 0.005214 0.005504 0.005048 0.005288 587万 1.42%
2020-12-20 0.005131 0.005405 0.005069 0.005219 489.12万 1.72%
2020-12-19 0.005338 0.005357 0.004938 0.005131 658.25万 -3.88%
2020-12-18 0.005511 0.005735 0.00516 0.00534 1029.1万 -3.1%
2020-12-17 0.005381 0.005639 0.005214 0.00552 632.97万 2.58%
2020-12-16 0.005291 0.005514 0.00505 0.005382 456.16万 1.72%
2020-12-15 0.005107 0.005554 0.005023 0.005294 570.16万 3.66%
2020-12-14 0.004937 0.005307 0.00488 0.005102 459.07万 3.34%
2020-12-13 0.004678 0.005085 0.004534 0.004937 431.97万 5.54%
2020-12-12 0.004874 0.004943 0.004534 0.004669 304.24万 -4.21%
2020-12-11 0.005053 0.005176 0.004775 0.004836 323.11万 -4.29%
2020-12-10 0.004897 0.005064 0.004634 0.00505 471.81万 3.12%
2020-12-09 0.005087 0.005238 0.004794 0.004892 465.65万 -3.83%
2020-12-08 0.005076 0.005178 0.005039 0.005107 221.78万 0.61%
2020-12-07 0.005108 0.005273 0.005021 0.005076 269.6万 -0.63%
2020-12-06 0.005216 0.005256 0.004896 0.005108 312.69万 -2.07%
2020-12-05 0.005374 0.005481 0.005126 0.005199 420.09万 -3.26%
2020-12-04 0.005365 0.005465 0.005287 0.005376 350.5万 0.21%
2020-12-03 0.005419 0.005568 0.005192 0.005365 458.33万 -1%
2020-12-02 0.005489 0.005676 0.005117 0.00542 681.49万 -1.26%
2020-12-01 0.005315 0.005684 0.005266 0.005492 448.43万 3.33%
2020-11-30 0.005405 0.005528 0.005261 0.005321 342.7万 -1.55%
2020-11-29 0.004806 0.005454 0.004806 0.005406 452.51万 12.48%
2020-11-28 0.005068 0.005444 0.004758 0.004809 467.45万 -5.11%
2020-11-27 0.006342 0.006817 0.004824 0.00507 1210.33万 -20.06%
2020-11-26 0.005894 0.006678 0.005689 0.006347 1097.87万 7.69%
2020-11-25 0.005456 0.006286 0.00536 0.005896 1014.86万 8.06%
2020-11-24 0.005301 0.005911 0.005095 0.005422 692.34万 2.28%
2020-11-23 0.005401 0.005752 0.004996 0.005282 676.27万 -2.2%
2020-11-22 0.005125 0.00544 0.005068 0.005409 548.54万 5.54%
2020-11-21 0.004937 0.005316 0.004597 0.005082 623.54万 2.94%
2020-11-20 0.004747 0.004938 0.004443 0.004938 389.62万 4.02%
2020-11-19 0.005059 0.005157 0.004606 0.004746 341.52万 -6.19%
2020-11-18 0.00495 0.005191 0.004884 0.005059 314.87万 2.2%
2020-11-17 0.004811 0.00499 0.00465 0.004949 296.44万 2.87%
2020-11-16 0.005036 0.00515 0.004733 0.004814 349.03万 -4.41%
2020-11-15 0.00517 0.005277 0.004954 0.005046 217.95万 -2.4%
2020-11-14 0.00506 0.005283 0.004907 0.005171 252.39万 2.19%
2020-11-13 0.005193 0.005285 0.004904 0.005061 279.27万 -2.54%
2020-11-12 0.0050463877 0.0054719318 0.0050463877 0.0051878181 346.05万 2.8%
2020-11-11 0.0047402352 0.0054314647 0.004714402 0.0050546763 434.76万 6.63%
2020-11-10 0.004984575 0.005121529 0.0047310928 0.0047414243 169.37万 -4.88%
2020-11-09 0.0048200291 0.0049982271 0.0044359916 0.004933493 287.41万 2.35%
2020-11-08 0.0047524018 0.0051717194 0.004690703 0.0047647022 413.9万 0.26%
2020-11-07 0.0043158334 0.0049078776 0.0042540117 0.0046879835 503.95万 8.62%
2020-11-06 0.0040925096 0.0044050452 0.004058539 0.0042999944 301.55万 5.07%
2020-11-05 0.0041518804 0.0042800809 0.0040496021 0.004091721 167.9万 -1.45%
2020-11-04 0.0045209437 0.0045338266 0.0040316816 0.0041221796 234.87万 -8.82%
2020-11-03 0.0048832991 0.0049164485 0.0045195295 0.0045483938 405.51万 -6.86%
2020-11-02 0.0044074085 0.0054620329 0.0043563502 0.0048912062 703.43万 10.98%
2020-11-01 0.0041514085 0.0044659904 0.0041192812 0.0043916197 194.21万 5.79%
2020-10-31 0.0042795506 0.00430054 0.0039079164 0.0041454184 217.72万 -3.13%
2020-10-30 0.0041572284 0.0043277718 0.0040922807 0.0042879708 190.71万 3.14%
2020-10-29 0.004293829 0.0043685145 0.0041007326 0.0041838101 262.87万 -2.56%
2020-10-28 0.0046278959 0.0046834022 0.0042916626 0.0042936285 256.12万 -7.22%
2020-10-27 0.0046289206 0.0047846147 0.0046062712 0.0046108457 165.26万 -0.39%
2020-10-26 0.0048200783 0.0048908654 0.0046075335 0.0046412551 214.43万 -3.71%
2020-10-25 0.0047520562 0.0049332651 0.0046062775 0.0048353144 212.99万 1.75%
2020-10-24 0.0049553168 0.0049884915 0.0047445667 0.0047665317 259.49万 -3.81%
2020-10-23 0.0049197574 0.0049907168 0.0047406758 0.0049827168 266.84万 1.28%
2020-10-22 0.004936685 0.004995614 0.0047165518 0.0049214249 276.16万 -0.31%
2020-10-21 0.005327436 0.0053775051 0.0048438264 0.0049472647 294.52万 -7.14%
2020-10-20 0.0053228678 0.0054558289 0.0050803944 0.0053279131 293.16万 0.09%
2020-10-19 0.0050902048 0.0053804203 0.0050163539 0.0053193679 200.85万 4.5%
2020-10-18 0.0049446975 0.0050985978 0.0047054621 0.0050884356 230.42万 2.91%
2020-10-17 0.0051995549 0.0052546015 0.0048528201 0.0049314137 193.42万 -5.16%
2020-10-16 0.0054547678 0.005492375 0.0050168552 0.0051992469 303.13万 -4.68%
2020-10-15 0.0054877545 0.0056112892 0.0053729028 0.0054478606 284.17万 -0.73%
2020-10-14 0.0054201354 0.0055651042 0.005232603 0.0054878431 346.34万 1.25%
2020-10-13 0.0053136569 0.0054451784 0.0052280545 0.0054253598 276.51万 2.1%
2020-10-12 0.0054537473 0.0054537473 0.0052152108 0.0053367979 241.81万 -2.14%
2020-10-11 0.0055911016 0.0056283751 0.0053191747 0.0054738264 324.57万 -2.1%
2020-10-10 0.0050667869 0.0056381927 0.0050433596 0.0056381927 317.21万 11.28%
2020-10-09 0.0046354023 0.0050820021 0.0046048724 0.0050742779 283.08万 9.47%
2020-10-08 0.0048958503 0.0049028702 0.0043683214 0.0046264076 369.07万 -5.5%
2020-10-07 0.0053457532 0.0053544143 0.0047012926 0.0048838875 339.31万 -8.64%
2020-10-06 0.0052013599 0.0053998338 0.0051955826 0.0053563619 211.98万 2.98%
2020-10-05 0.0055119162 0.0055591553 0.0052157877 0.005230015 256.38万 -5.11%
2020-10-04 0.0053041131 0.0057984407 0.0053041131 0.0054914722 346.5万 3.53%
2020-10-03 0.0054277668 0.005638961 0.0051010013 0.0053801897 490.41万 -0.88%
2020-10-02 0.0054626042 0.0060421402 0.0053220302 0.0055221702 668.38万 1.09%
2020-10-01 0.0051753782 0.0054892613 0.0049974642 0.0054892613 406.4万 6.06%
2020-09-30 0.0051730179 0.0052665012 0.0049287294 0.0051770366 369.09万 0.08%
2020-09-29 0.0052310567 0.0053227136 0.0050634148 0.0051613265 391.21万 -1.33%
2020-09-28 0.0053966263 0.0054591195 0.0050015576 0.005192136 288.42万 -3.79%
2020-09-27 0.0053119359 0.00557212 0.0052375263 0.005374926 340.26万 1.19%
2020-09-26 0.0050117211 0.0054797625 0.0049376858 0.005317106 494.61万 6.09%
2020-09-25 0.0051351901 0.0051910995 0.0046160143 0.0049900486 499.25万 -2.83%
2020-09-24 0.0052989559 0.005672184 0.0051368418 0.0051560201 368.15万 -2.7%
2020-09-23 0.0047593983 0.0053422553 0.0047402519 0.0053167527 476.94万 11.71%
2020-09-22 0.0055405364 0.0057576733 0.0046360811 0.0047800972 509万 -13.73%
2020-09-21 0.0060484675 0.006056402 0.0055295638 0.0055780477 372.42万 -7.78%
2020-09-20 0.0059457153 0.006219961 0.0058242587 0.0060518071 433.4万 1.78%
2020-09-19 0.0059063588 0.0060905364 0.0058804461 0.0059386444 358.45万 0.55%
2020-09-18 0.0063629946 0.0065505214 0.0057564493 0.0059409093 535.08万 -6.63%
2020-09-17 0.0067663858 0.0068711854 0.0061348148 0.0063682087 542.56万 -5.88%
2020-09-16 0.0074711247 0.0074711247 0.0067578081 0.0067578081 454.44万 -9.55%
2020-09-15 0.0072723125 0.0075270399 0.0070556939 0.0074648091 460.24万 2.65%
2020-09-14 0.0081451347 0.0083333905 0.0072482743 0.0072677046 526.32万 -10.77%
2020-09-13 0.0067777858 0.0083902721 0.0066877377 0.0081146877 1300.86万 19.72%
2020-09-12 0.0071493236 0.0071493236 0.0065654767 0.0067502894 440.42万 -5.58%
2020-09-11 0.0066292694 0.0072007683 0.0064817121 0.0071197864 668.9万 7.4%
2020-09-10 0.0064366772 0.006737907 0.0061073292 0.0066436054 465.03万 3.21%
2020-09-09 0.0065692059 0.0068862199 0.0061973622 0.0064088104 437.02万 -2.44%
2020-09-08 0.0066905789 0.0072598706 0.0061984166 0.0065462511 634.41万 -2.16%
2020-09-07 0.0074729011 0.0074974256 0.0061369832 0.0067095874 694.33万 -10.21%
2020-09-06 0.0078837429 0.0084301489 0.0069740349 0.0073563357 589.63万 -6.69%
2020-09-05 0.0083044761 0.0089654987 0.0070258846 0.0078881355 989.96万 -5.01%
2020-09-04 0.0091479619 0.0104585824 0.0081728283 0.0082535039 1164.66万 -9.78%
2020-09-03 0.0099091741 0.0103831748 0.0089511989 0.0091630859 840.71万 -7.53%
2020-09-02 0.0101905789 0.0103787859 0.0100130021 0.0100197849 838.81万 -1.68%
2020-09-01 0.0103488239 0.0109367665 0.0102319142 0.0102319142 737.98万 -1.13%
2020-08-31 0.0105636773 0.010575559 0.0101264422 0.0103733154 674.74万 -1.8%
2020-08-30 0.0107703556 0.0110199211 0.010475235 0.0105898354 733.94万 -1.68%
2020-08-29 0.0110410569 0.0115092052 0.010468116 0.0107879285 1329.47万 -2.29%
2020-08-28 0.0103232021 0.0117983775 0.0102375983 0.0110414853 2257.73万 6.96%
2020-08-27 0.0102599471 0.0105060774 0.0095081924 0.0103417392 1783.4万 0.8%
2020-08-26 0.0108777768 0.0115987465 0.0100388529 0.0102890993 1437.1万 -5.41%
2020-08-25 0.0103792446 0.011465892 0.0103553852 0.0109127857 1009.4万 5.14%
2020-08-24 0.0103853779 0.0107097067 0.0100978152 0.0104211507 680.91万 0.34%
2020-08-23 0.0109033771 0.011010478 0.0098981734 0.0104342792 802.1万 -4.3%
2020-08-22 0.0121546662 0.0121899503 0.0107881748 0.0109149462 1033.94万 -10.2%
2020-08-21 0.01076163 0.0123146544 0.0099923207 0.0123094648 1481.6万 14.38%
2020-08-20 0.0114215185 0.0117072975 0.010538828 0.0107898171 1335.23万 -5.53%
2020-08-19 0.0122087925 0.0128417273 0.0112099537 0.0113332937 1176.47万 -7.17%
2020-08-18 0.0135206827 0.0135206827 0.0120723216 0.012215852 1241.55万 -9.65%
2020-08-17 0.0131640852 0.0137056902 0.0124789794 0.0134727171 1404.93万 2.34%
2020-08-16 0.0137929944 0.0140635997 0.0125814952 0.013165716 1513.12万 -4.55%
2020-08-15 0.0118024454 0.0143368846 0.0113443774 0.0137407496 4663.06万 16.42%
2020-08-14 0.0111765298 0.0117084173 0.0103253727 0.0117084173 1811.51万 4.76%
2020-08-13 0.0106687419 0.0116781417 0.0103889926 0.0111598805 1597.79万 4.6%
2020-08-12 0.0117083866 0.0127103822 0.0104101671 0.0106845725 2803.71万 -8.74%
2020-08-11 0.0097953983 0.0117944408 0.0095046026 0.0117584666 2652.93万 20.04%
2020-08-10 0.009878683 0.0105399204 0.0096985513 0.0097645628 791.34万 -1.16%
2020-08-09 0.009748633 0.0101699168 0.0091117361 0.0098665702 791.63万 1.21%
2020-08-08 0.0097836194 0.010197921 0.0094444302 0.0097885093 802.19万 0.05%
2020-08-07 0.0082885058 0.0098992742 0.0082785005 0.0098066793 1491.25万 18.32%
2020-08-06 0.0081720988 0.0084662576 0.0080478502 0.0082889916 778.94万 1.43%
2020-08-05 0.0080190773 0.0081823759 0.0078427794 0.0080567599 642.03万 0.47%
2020-08-04 0.0083040391 0.0084264451 0.0080491923 0.0080516564 575.92万 -3.04%
2020-08-03 0.0084333307 0.0088014842 0.0078136963 0.0082510902 909.3万 -2.16%
2020-08-02 0.0081398677 0.0095450159 0.0078643404 0.0084498729 1517.27万 3.81%
2020-08-01 0.0088275084 0.0088638287 0.0080898853 0.0081127431 724.33万 -8.1%
2020-07-31 0.0086220302 0.0091460692 0.0083137796 0.0088209103 933.63万 2.31%
2020-07-30 0.008848624 0.0093725284 0.0085381846 0.0085618292 1007.1万 -3.24%
2020-07-29 0.0093334333 0.0103244181 0.0082246021 0.0089303683 2806.91万 -4.32%
2020-07-28 0.0075024141 0.0110305399 0.0074300623 0.0094553689 4927.33万 26.03%
2020-07-27 0.0079522438 0.007989479 0.0071522446 0.0074763477 741.3万 -5.98%
2020-07-26 0.0068295247 0.0083829034 0.0068014498 0.007919596 1554.74万 15.96%
2020-07-25 0.0070501861 0.007126575 0.0067954839 0.0068325563 386.65万 -3.09%
2020-07-24 0.0073416385 0.0076339605 0.0069862404 0.0070987083 616.2万 -3.31%
2020-07-23 0.0066331814 0.0077320194 0.0065665795 0.0073577598 1273.53万 10.92%
2020-07-22 0.0069330171 0.0070280933 0.0064915277 0.006630194 880.1万 -4.37%
2020-07-21 0.0059818917 0.0072396316 0.0059661835 0.0069597427 1420.98万 16.35%
2020-07-20 0.0057619399 0.0061451243 0.0057104249 0.0059824737 433.02万 3.83%
2020-07-19 0.0058270994 0.0058898163 0.0056440916 0.0057571156 227.49万 -1.2%
2020-07-18 0.0058732746 0.00606389 0.005791448 0.0058086904 300.68万 -1.1%
2020-07-17 0.0057091082 0.0059788004 0.0055768604 0.0059166156 410.54万 3.63%
2020-07-16 0.0058427372 0.0059174542 0.0056371965 0.0057071742 313.51万 -2.32%
2020-07-15 0.0061851844 0.0062431843 0.0057613663 0.0058565893 443.15万 -5.31%
2020-07-14 0.0060864147 0.0062841922 0.005973535 0.0061882222 605.29万 1.67%
2020-07-13 0.0061308364 0.006169286 0.0059958379 0.0061325538 304.91万 0.03%
2020-07-12 0.0061309072 0.0064588767 0.0059574224 0.0061220153 832.76万 -0.15%
2020-07-11 0.0060732848 0.0062139089 0.0058196464 0.0061180897 595.03万 0.74%
2020-07-10 0.0062628561 0.0063664617 0.0059197743 0.0060587975 661.5万 -3.26%
2020-07-09 0.005687647 0.0064269916 0.0054290896 0.0062789041 1399.23万 10.4%
2020-07-08 0.0051391525 0.0058195752 0.0051102833 0.005668293 631.1万 10.3%
2020-07-07 0.004969838 0.00523719 0.0048448028 0.0051296115 370.8万 3.21%
2020-07-06 0.0051870857 0.0052903313 0.0048816911 0.0049620261 346.71万 -4.34%
2020-07-05 0.0053632464 0.0053632464 0.0051222272 0.0051904221 444.66万 -3.22%
2020-07-04 0.0049628879 0.0056598597 0.0048186701 0.0053358642 986.21万 7.52%
2020-07-03 0.004566431 0.0051976326 0.0045642063 0.0049102074 592.3万 7.53%
2020-07-02 0.0045170004 0.0047970854 0.004377998 0.00455903 352.56万 0.93%
2020-07-01 0.0044183993 0.0045650959 0.0044033071 0.0045338997 271.68万 2.61%
2020-06-30 0.0045323934 0.0047095199 0.0043570299 0.0044522851 356.5万 -1.77%
2020-06-29 0.0043729784 0.0059673772 0.0038091617 0.0045023795 1004.83万 2.96%
2020-06-28 0.0044272103 0.0044400693 0.0041699882 0.0043958633 317.76万 -0.71%
2020-06-27 0.0046557181 0.0047211586 0.0044076742 0.0044392322 297.81万 -4.65%
2020-06-26 0.0046789826 0.0047781567 0.0044929372 0.0046429859 295.49万 -0.77%
2020-06-25 0.0050694716 0.0050731599 0.004686727 0.004686727 393.06万 -7.55%
2020-06-24 0.0048098825 0.0052264072 0.0046605009 0.005049603 532.72万 4.98%
2020-06-23 0.0051810463 0.0051908277 0.0048014767 0.0048144447 566.46万 -7.08%
2020-06-22 0.0049796428 0.0052382914 0.0047713857 0.0051783722 617.09万 3.99%
2020-06-21 0.004496742 0.0049751639 0.0044081167 0.0049432056 801.73万 9.93%
2020-06-20 0.0045487494 0.0045864982 0.0043255958 0.0044829025 563.11万 -1.45%
2020-06-19 0.0042950047 0.0046130127 0.0042680362 0.0045821632 461.07万 6.69%
2020-06-18 0.0044498777 0.0046040634 0.0042916304 0.0042921695 390.62万 -3.54%
2020-06-17 0.0043507858 0.0046182607 0.004167719 0.0044173125 617.33万 1.53%
2020-06-16 0.0045310377 0.0045679189 0.0038613171 0.0043490372 795.34万 -4.02%
2020-06-15 0.0040331912 0.0048556818 0.0039820148 0.0045345918 1137.51万 12.43%
2020-06-14 0.0036968526 0.0041335904 0.0036493356 0.0040038103 558.91万 8.3%
2020-06-13 0.003752554 0.0037831477 0.0035419922 0.0036852774 390万 -1.79%
2020-06-12 0.0039563654 0.004021977 0.0037300361 0.0037300361 345.34万 -5.72%
2020-06-11 0.0038681865 0.0041163377 0.0038253048 0.0039919317 399.13万 3.2%
2020-06-10 0.0039776634 0.0039898603 0.0038314898 0.0038726994 305.88万 -2.64%
2020-06-09 0.003822834 0.0040968019 0.0037996701 0.0040003679 353.42万 4.64%
2020-06-08 0.0036641417 0.0040532448 0.0036641417 0.0038566001 512.31万 5.25%
2020-06-07 0.0037223409 0.0037659981 0.0036649032 0.0036755041 262.66万 -1.26%
2020-06-06 0.0037216898 0.0038131177 0.0036712157 0.0037139562 340.44万 -0.21%
2020-06-05 0.003796732 0.0038512032 0.0036370895 0.0037356787 403.46万 -1.61%
2020-06-04 0.003590708 0.0038670006 0.003590708 0.0037793258 455.33万 5.25%
2020-06-03 0.0038681609 0.0040022541 0.003551397 0.0035938713 798.06万 -7.09%
2020-06-02 0.0037109189 0.0042840982 0.0035604316 0.0038608919 903.27万 4.04%
2020-06-01 0.0036478667 0.0041620847 0.0036130509 0.0037046836 904.91万 1.56%
2020-05-31 0.0037655551 0.0038018607 0.0035504319 0.0036148845 416.25万 -4%
2020-05-30 0.0038658878 0.0039931807 0.0037099869 0.0037796237 410.04万 -2.23%
2020-05-29 0.0040442821 0.0042888384 0.0038297836 0.0038697692 506.94万 -4.32%
2020-05-28 0.0036501698 0.0041987452 0.0035662629 0.0040549106 510.83万 11.09%
2020-05-27 0.0037373733 0.0038868712 0.0035918946 0.0035918946 445.1万 -3.89%
2020-05-26 0.0034824639 0.0039325202 0.0033918955 0.0037573607 614.35万 7.89%
2020-05-25 0.0035736658 0.0037210915 0.0034603753 0.0034786206 344.44万 -2.66%
2020-05-24 0.0035666872 0.0038108856 0.0034740281 0.0035534358 394.42万 -0.37%
2020-05-23 0.0032072194 0.0035738066 0.0030567515 0.0035738066 341万 11.43%
2020-05-22 0.0032260222 0.003385433 0.0031372142 0.0032226881 251.49万 -0.1%
2020-05-21 0.003402287 0.0034595052 0.0032212705 0.0032234271 274.93万 -5.26%
2020-05-20 0.0034504484 0.0035438079 0.0033131297 0.0034349995 268.87万 -0.45%
2020-05-19 0.003293097 0.0035302868 0.0031132811 0.0034433928 972.39万 4.56%
2020-05-18 0.003421867 0.003444916 0.0032125683 0.0033015675 999.41万 -3.52%
2020-05-17 0.0033881363 0.0036065337 0.0032211326 0.0033976784 1185.87万 0.28%
2020-05-16 0.0031088148 0.0035116906 0.002934599 0.0033806522 1454.5万 8.74%
2020-05-15 0.0026905123 0.0031384857 0.0026797184 0.0031162999 4075.2万 15.83%
2020-05-14 0.002717721 0.0027587036 0.0025711394 0.0026703683 3216.59万 -1.74%
2020-05-13 0.0027292371 0.0027806403 0.0024070313 0.0026994719 3457.95万 -1.09%
2020-05-12 0.0024943745 0.0028469265 0.0023313774 0.0026984999 2833.42万 8.18%
2020-05-11 0.0027391517 0.0028984741 0.0022712777 0.0024857112 2324.84万 -9.25%
2020-05-10 0.0025992415 0.0027409772 0.0025598946 0.0027409772 3126.15万 5.45%
2020-05-09 0.0025286697 0.0026189272 0.0024994639 0.0025799562 3906.62万 2.03%
2020-05-08 0.0025884591 0.0026991114 0.0025000764 0.002509889 3562.49万 -3.04%
2020-05-07 0.0024408352 0.0026193293 0.00241092 0.0025500575 3493.56万 4.47%
2020-05-06 0.0024111193 0.0024899603 0.002351994 0.002468699 2951.91万 2.39%
2020-05-05 0.0024205147 0.0024690407 0.0023318449 0.002400916 2748.37万 -0.81%
2020-05-04 0.0025602305 0.0025794727 0.0023922121 0.0024113362 2984.15万 -5.82%
2020-05-03 0.0024812429 0.0025999786 0.0024714866 0.0025499525 2876.54万 2.77%
2020-05-02 0.0025200314 0.002611178 0.002438942 0.0025007608 2349.91万 -0.76%
2020-05-01 0.0026201168 0.0027103711 0.0024527436 0.0025011304 3368.28万 -4.54%
2020-04-30 0.0025600496 0.0026793014 0.0025002564 0.0026302142 3220.43万 2.74%
2020-04-29 0.0025021312 0.0025902131 0.0024607616 0.0025414383 2805.27万 1.57%
2020-04-28 0.0025994371 0.0026892042 0.0025021788 0.0025021788 3122.75万 -3.74%
2020-04-27 0.0026572422 0.0027011267 0.0025690414 0.0026087464 2075.18万 -1.83%
2020-04-26 0.0025520371 0.0026986053 0.0025117239 0.0026407943 1621.11万 3.48%
2020-04-25 0.0026814195 0.0027394827 0.0025509492 0.0025714101 1156.23万 -4.1%
2020-04-24 0.0024507629 0.0026498912 0.0024407923 0.0026498912 4901.04万 8.13%
2020-04-23 0.0021592031 0.0025386374 0.0021318756 0.0024899816 3310.78万 15.32%
2020-04-22 0.0022894026 0.0022988836 0.0021204713 0.0021593827 1501.41万 -5.68%
2020-04-21 0.0022701536 0.0024095247 0.0022106553 0.0022793739 3464.52万 0.41%
2020-04-20 0.0023096989 0.0023395965 0.0022105382 0.0023001009 6215.25万 -0.42%
2020-04-19 0.0022199827 0.0023197281 0.0021800651 0.0022799846 6902.29万 2.7%
2020-04-18 0.0021995689 0.002288974 0.0021509364 0.0021805164 4543.1万 -0.87%
2020-04-17 0.0020901237 0.002239488 0.002009907 0.0021906583 2603.82万 4.81%
2020-04-16 0.0021504295 0.0021897068 0.0020704816 0.0020803322 3053.73万 -3.26%
2020-04-15 0.0021294573 0.0021996412 0.0020500704 0.0021896084 3787.43万 2.82%
2020-04-14 0.002280047 0.0023493964 0.0020602672 0.0021099116 4611.32万 -7.46%
2020-04-13 0.0022399206 0.0023097159 0.002160399 0.0023000415 5775.05万 2.68%
2020-04-12 0.0022102459 0.0023094814 0.0022001823 0.0022597928 5521.86万 2.24%
2020-04-11 0.0024498999 0.0025196886 0.0021703029 0.0022091252 4281.18万 -9.83%
2020-04-10 0.0024206413 0.0025091396 0.0023606165 0.0024301238 3977.39万 0.39%
2020-04-09 0.0024802472 0.0025298561 0.0023504269 0.0024397181 3416.59万 -1.63%
2020-04-08 0.002359772 0.0025894906 0.002359772 0.0024899449 4889.3万 5.52%
2020-04-07 0.0023397764 0.002429951 0.0023101345 0.0023698453 8258.18万 1.29%
2020-04-06 0.0022806021 0.0024104245 0.0022517218 0.0023891754 3525.16万 4.76%
2020-04-05 0.0023792816 0.0025188956 0.0022514859 0.0023288514 4297.13万 -2.12%
2020-04-04 0.0023594343 0.0024801809 0.002259872 0.0023713191 4095.07万 0.5%
2020-04-03 0.0021492144 0.0023993552 0.00205987 0.0023301715 3473.38万 8.42%
2020-04-02 0.0021637185 0.0022302765 0.0020904174 0.0021297865 4296.68万 -1.57%
2020-04-01 0.0021305934 0.002240172 0.0021149183 0.0021441766 1654.6万 0.64%
2020-03-31 0.0021303451 0.0021703404 0.001950291 0.0021703404 4479.29万 1.88%
2020-03-30 0.0021000916 0.002190442 0.0020406167 0.0021004994 6058.48万 0.02%
2020-03-29 0.00220519 0.002254861 0.0019406743 0.0020803837 7520.95万 -5.66%
2020-03-28 0.0023898486 0.0023898486 0.0021224762 0.0021515186 5221.12万 -9.97%
2020-03-27 0.0022103281 0.0024099007 0.0021513413 0.0023799184 2464.44万 7.67%
2020-03-26 0.0021106974 0.0022602596 0.0020808212 0.0021816734 3441.03万 3.36%
2020-03-25 0.0019570864 0.0021203995 0.0019570864 0.0021203995 5830.18万 8.34%
2020-03-24 0.0021405919 0.0021405919 0.0018904268 0.0020531732 1396.26万 -4.08%
2020-03-23 0.0021960157 0.0023225892 0.0020758059 0.0020758059 942.47万 -5.47%
2020-03-22 0.0023759983 0.0023759983 0.0020322469 0.0022331329 1333.13万 -6.01%
2020-03-21 0.0022858729 0.0026957832 0.0021895168 0.0023718445 1872.92万 3.76%
2020-03-20 0.0018015737 0.0023121595 0.0018015737 0.0022532879 2127.02万 25.07%
2020-03-19 0.0017791786 0.0019200062 0.0016614353 0.001848596 1864.48万 3.9%
2020-03-18 0.0016298035 0.0017873266 0.0015112246 0.0017594617 1132.45万 7.96%
2020-03-17 0.0018500943 0.0019903881 0.0013510052 0.0016208341 1766.83万 -12.39%
2020-03-16 0.0019310304 0.0020094596 0.0017209679 0.0018688716 1520.87万 -3.22%
2020-03-15 0.0017805169 0.0020386742 0.0016608588 0.0019501812 1345.44万 9.53%
2020-03-14 0.0023307351 0.0023972351 0.0012326313 0.0017706924 1770.37万 -24.03%
2020-03-13 0.0036789417 0.0037151085 0.0021219871 0.0023150521 1543.66万 -37.07%
2020-03-12 0.0037385151 0.0039781227 0.0036331711 0.0036657054 1707.52万 -1.95%
2020-03-11 0.0036666745 0.0040231548 0.0036322045 0.003737865 1458.58万 1.94%
2020-03-10 0.0043506283 0.0043831349 0.0036098252 0.0036592453 2266.46万 -15.89%
2020-03-09 0.0051766539 0.0052871468 0.0043258371 0.004341435 1822.03万 -16.13%
2020-03-08 0.0051122983 0.0052876939 0.0050157229 0.0051999767 1170.39万 1.72%
2020-03-07 0.0049450359 0.0052724119 0.0049450359 0.0051125255 1666.21万 3.39%
2020-03-06 0.0048284455 0.0050686 0.0047903705 0.0049533952 1189.52万 2.59%
2020-03-05 0.0046200137 0.0051087444 0.0045116754 0.0048366678 2340.79万 4.69%
2020-03-04 0.0045335238 0.00471817 0.0044720249 0.0046451958 1317.11万 2.46%
2020-03-03 0.0043803004 0.0046276661 0.0042614633 0.0045802753 1310.23万 4.57%
2020-03-02 0.0045750464 0.0045966723 0.0043646468 0.0044003758 846.11万 -3.82%
2020-03-01 0.0044101204 0.0045689605 0.0042535582 0.0045571407 1328.01万 3.33%
2020-02-29 0.0043483974 0.0045083769 0.0041139375 0.0043856321 1352.37万 0.86%
2020-02-28 0.0041804355 0.0044471664 0.0039733571 0.0043834808 1448.22万 4.86%
2020-02-27 0.0047428237 0.0048180953 0.0042137484 0.0042207266 1630.66万 -11.01%
2020-02-26 0.0054079932 0.0054361514 0.0047271836 0.0047798769 1204.35万 -11.61%
2020-02-25 0.0055040211 0.0056419486 0.0053254353 0.0054114114 1735.82万 -1.68%
2020-02-24 0.0052549012 0.0055756923 0.0052348061 0.0055387647 1273.59万 5.4%
2020-02-23 0.005501363 0.0055454155 0.0052168801 0.0052900188 1045.43万 -3.84%
2020-02-22 0.0054431648 0.0056473484 0.0052465624 0.0055092368 773.38万 1.21%
2020-02-21 0.0059475666 0.0060523679 0.0052559767 0.0054504817 944.33万 -8.36%
2020-02-20 0.0059741675 0.0061503453 0.0058628364 0.0059644893 944.03万 -0.16%
2020-02-19 0.0057441133 0.0059807721 0.0055937101 0.0059230324 965.11万 3.11%
2020-02-18 0.0060727619 0.0061352468 0.0054096287 0.0056829094 1194.83万 -6.42%
2020-02-17 0.0068348587 0.0068417714 0.0060081955 0.0060970854 1240.62万 -10.79%
2020-02-16 0.0069950234 0.0073553604 0.0068121372 0.0068121372 1252.63万 -2.61%
2020-02-15 0.0066282535 0.00708932 0.0064722507 0.0069924471 1482.29万 5.49%
2020-02-14 0.0066365637 0.0070572278 0.0063964791 0.0065965934 1490.58万 -0.6%
2020-02-13 0.0063156959 0.0067986802 0.0062775131 0.0066444099 1288.9万 5.2%
2020-02-12 0.0062085474 0.0063674138 0.0061617996 0.0063225711 1026.51万 1.84%
2020-02-11 0.0063639624 0.0064835905 0.0059704729 0.0061783337 1005.14万 -2.92%
2020-02-10 0.006443938 0.006473144 0.0060514631 0.0063001955 1175.9万 -2.23%
2020-02-09 0.0061734007 0.0068204473 0.0061257468 0.0064298438 1468.92万 4.15%
2020-02-08 0.0061870188 0.0063708622 0.0061011985 0.0061877343 1250.87万 0.01%
2020-02-07 0.0058567551 0.0062840897 0.005787367 0.0061663546 1221.8万 5.29%
2020-02-06 0.0056313845 0.0059225344 0.0056019394 0.0058577519 1113.52万 4.02%
2020-02-05 0.0055080524 0.0058227935 0.0054653113 0.0056002299 1197.46万 1.67%
2020-02-04 0.0053316124 0.0056790545 0.0052388307 0.0055243036 1054.41万 3.61%
2020-02-03 0.0051753931 0.0053961921 0.0051303195 0.0053232013 838.47万 2.86%
2020-02-02 0.0051301605 0.0052511775 0.0050812687 0.0051848323 826.74万 1.07%
2020-02-01 0.0051605872 0.0053085153 0.0050491734 0.005146447 839.64万 -0.27%
2020-01-31 0.00502766 0.0052180842 0.004905753 0.0051849663 752.24万 3.13%
2020-01-30 0.0050124439 0.005143076 0.0049585647 0.0050182739 790.39万 0.12%
2020-01-29 0.0051771843 0.0052353668 0.0049508168 0.0050444948 723.46万 -2.56%
2020-01-28 0.0051107322 0.005205789 0.005071859 0.0051172353 727.53万 0.13%
2020-01-27 0.0051289357 0.0051631234 0.0050377367 0.0050991089 715.81万 -0.58%
2020-01-26 0.0050809515 0.0052949908 0.0050070794 0.0050785788 757.98万 -0.05%
2020-01-25 0.0048913901 0.0052084797 0.0048719195 0.0051066493 945.72万 4.4%
2020-01-24 0.0049003241 0.0050555555 0.0047922068 0.0049430169 760.06万 0.87%
2020-01-23 0.0049516398 0.0049882564 0.0048193734 0.0048727912 717.96万 -1.59%
2020-01-22 0.0049592039 0.005011695 0.0048140961 0.0049705431 726.67万 0.23%
2020-01-21 0.0047563606 0.0049871438 0.0046794535 0.0048875888 749.65万 2.76%
2020-01-20 0.005085809 0.0050878119 0.0046511296 0.0047816755 729.11万 -5.98%
2020-01-19 0.0051016947 0.0051949631 0.0050230643 0.0050352095 841.95万 -1.3%
2020-01-18 0.0048705918 0.0052314546 0.0048403803 0.0051005385 1000.87万 4.72%
2020-01-17 0.0049433219 0.0053023671 0.0048313579 0.0048786369 753.56万 -1.31%
2020-01-16 0.0048747303 0.0050961094 0.0047333173 0.0049431662 1053.31万 1.4%
2020-01-15 0.0046081159 0.0048951082 0.0046014908 0.0048313688 916.94万 4.84%
2020-01-14 0.0046902381 0.0047570038 0.0045726564 0.0046138257 634.05万 -1.63%
2020-01-13 0.0046941872 0.004717051 0.0045885053 0.0046725012 602.49万 -0.46%
2020-01-12 0.0046052313 0.0047175223 0.0045358638 0.0046678093 784.25万 1.36%
2020-01-11 0.0046349465 0.0047129677 0.0045193248 0.0045948412 716.62万 -0.87%
2020-01-10 0.0047205609 0.0047431521 0.0045401368 0.0046062796 741.87万 -2.42%
2020-01-09 0.0047301511 0.0047931908 0.0045077075 0.0046975365 855.43万 -0.69%
2020-01-08 0.0046867804 0.0048230159 0.0046698418 0.0046797078 765.98万 -0.15%
2020-01-07 0.0046846315 0.0048381147 0.0046174211 0.0046853749 693.61万 0.02%
2020-01-06 0.0047822077 0.0048761892 0.0045992213 0.0046831708 783.99万 -2.07%
2020-01-05 0.0048154562 0.0049248874 0.0047322984 0.0047640519 744.12万 -1.07%
2020-01-04 0.0047096627 0.004904601 0.0044916879 0.0048394543 1096.82万 2.76%
2020-01-03 0.004689905 0.0047853106 0.0045844478 0.0047265974 929.05万 0.78%
2020-01-02 0.004570605 0.0047490848 0.0044454647 0.0046811892 900.26万 2.42%
2020-01-01 0.0047165879 0.0047645607 0.00457215 0.0045985238 859.55万 -2.5%

回顶部