one币今日最新价格 实时

$ 0.01442013 涨幅：+1.75%
更新时间：2024-07-01 06:05:04

24H最高/最低价格

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

2022年最高价格/最低价格

H：¥2.75 / $0.38 (2022-01-16)
L：¥0.07 / $0.01 (2022-12-30)

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
2022-12-30 0.010297 0.010398 0.010018 0.010027 377.2万 -2.62%
2022-12-29 0.010945 0.010946 0.01022 0.010299 535万 -5.9%
2022-12-28 0.011271 0.011319 0.010837 0.010935 459.84万 -2.98%
2022-12-27 0.01119 0.011357 0.011007 0.01127 298.81万 0.71%
2022-12-26 0.011218 0.011291 0.011086 0.011187 236.7万 -0.28%
2022-12-25 0.011195 0.011264 0.011125 0.01121 212.68万 0.13%
2022-12-24 0.010693 0.011289 0.010666 0.011195 415.18万 4.69%
2022-12-23 0.011011 0.011141 0.010627 0.010684 444.42万 -2.97%
2022-12-22 0.011571 0.011622 0.010958 0.011019 351.52万 -4.77%
2022-12-21 0.011572 0.011637 0.010853 0.011553 460.99万 -0.16%
2022-12-20 0.011581 0.01179 0.011439 0.011551 304.57万 -0.26%
2022-12-19 0.011709 0.011838 0.011548 0.011562 298.73万 -1.26%
2022-12-18 0.012625 0.01263 0.011301 0.011709 690.19万 -7.26%
2022-12-17 0.013397 0.013419 0.012514 0.012617 539.85万 -5.82%
2022-12-16 0.013912 0.013936 0.013299 0.013404 469.82万 -3.65%
2022-12-15 0.013734 0.013944 0.013569 0.013914 487.15万 1.31%
2022-12-14 0.013846 0.014037 0.013153 0.013785 691.52万 -0.44%
2022-12-13 0.014357 0.014426 0.013637 0.013852 445.6万 -3.52%
2022-12-12 0.0146 0.014639 0.014312 0.014356 289.55万 -1.67%
2022-12-11 0.01449 0.014653 0.014266 0.014607 380.15万 0.81%
2022-12-10 0.014273 0.014697 0.014243 0.014481 482.67万 1.46%
2022-12-09 0.014241 0.0143 0.013962 0.01428 424.24万 0.27%
2022-12-08 0.014665 0.014758 0.013879 0.014235 518.8万 -2.93%
2022-12-07 0.014969 0.015081 0.014582 0.014665 528.42万 -2.03%
2022-12-06 0.01468 0.015389 0.014593 0.014952 576.31万 1.85%
2022-12-05 0.01484 0.01484 0.014385 0.014683 352.07万 -1.06%
2022-12-04 0.014765 0.015121 0.014656 0.014838 613.19万 0.49%
2022-12-03 0.014276 0.014814 0.014202 0.014725 656.56万 3.15%
2022-12-02 0.014511 0.014756 0.014153 0.014279 849.9万 -1.6%
2022-12-01 0.013853 0.014512 0.01365 0.014503 657.29万 4.69%
2022-11-30 0.013483 0.014089 0.013388 0.013857 562.01万 2.77%
2022-11-29 0.014363 0.014367 0.013408 0.013482 640.79万 -6.13%
2022-11-28 0.014288 0.014409 0.014026 0.014363 376.26万 0.52%
2022-11-27 0.014237 0.014637 0.014086 0.014289 750.55万 0.37%
2022-11-26 0.014366 0.014521 0.01377 0.014237 489.11万 -0.9%
2022-11-25 0.014097 0.014658 0.013895 0.014385 732.41万 2.04%
2022-11-24 0.01363 0.014425 0.013524 0.014107 810.02万 3.5%
2022-11-23 0.013462 0.013645 0.012803 0.013638 812.53万 1.31%
2022-11-22 0.013975 0.013979 0.012915 0.013466 719.06万 -3.64%
2022-11-21 0.013888 0.014312 0.013748 0.013978 654.62万 0.65%
2022-11-20 0.013998 0.014018 0.013533 0.013901 501.1万 -0.69%
2022-11-19 0.013913 0.014282 0.013834 0.013991 630.05万 0.56%
2022-11-18 0.013775 0.014298 0.013689 0.013915 604.3万 1.02%
2022-11-17 0.014518 0.014617 0.0137 0.013774 765.14万 -5.12%
2022-11-16 0.014152 0.014675 0.013744 0.014546 865.36万 2.78%
2022-11-15 0.014264 0.014568 0.0131 0.014143 1653.38万 -0.85%
2022-11-14 0.014642 0.014876 0.013928 0.014257 1025.11万 -2.63%
2022-11-13 0.014848 0.015345 0.014163 0.014645 1310.7万 -1.37%
2022-11-12 0.016317 0.016687 0.014358 0.014847 2064.18万 -9.01%
2022-11-11 0.015074 0.016559 0.012774 0.016258 5879.39万 7.85%
2022-11-10 0.019333 0.020894 0.01475 0.015069 5889.86万 -22.06%
2022-11-09 0.020326 0.021643 0.017976 0.01934 4344.61万 -4.85%
2022-11-08 0.020744 0.02078 0.019147 0.020238 1515.48万 -2.44%
2022-11-07 0.021442 0.021659 0.020565 0.020694 1589.33万 -3.49%
2022-11-06 0.021015 0.021957 0.021005 0.021439 1586.67万 2.02%
2022-11-05 0.019789 0.02189 0.019759 0.021042 2904.86万 6.33%
2022-11-04 0.018574 0.020172 0.018146 0.019784 2011.55万 6.51%
2022-11-03 0.018911 0.019062 0.018256 0.018574 988.24万 -1.78%
2022-11-02 0.019087 0.019537 0.018796 0.018918 1267.4万 -0.89%
2022-11-01 0.019141 0.019509 0.018667 0.019094 1306.88万 -0.25%
2022-10-31 0.019306 0.02039 0.019089 0.019101 1185.34万 -1.06%
2022-10-30 0.018372 0.020138 0.018372 0.019278 1691.37万 4.93%
2022-10-29 0.0182 0.018581 0.017829 0.018392 1035.75万 1.05%
2022-10-28 0.017902 0.018519 0.017691 0.0182 1091.65万 1.66%
2022-10-27 0.017114 0.018074 0.017104 0.01792 1123.93万 4.71%
2022-10-26 0.016723 0.017197 0.016594 0.017142 753.72万 2.51%
2022-10-25 0.016587 0.017206 0.016434 0.016712 1008.02万 0.75%
2022-10-24 0.016525 0.016668 0.016284 0.016601 789.1万 0.46%
2022-10-23 0.016547 0.016731 0.016318 0.016527 669.66万 -0.12%
2022-10-22 0.017067 0.017071 0.015846 0.016559 1071.33万 -2.98%
2022-10-21 0.018053 0.018055 0.016934 0.017062 1306.35万 -5.49%
2022-10-20 0.018043 0.018262 0.017691 0.018053 693.1万 0.06%
2022-10-19 0.018409 0.018732 0.017908 0.018045 930.75万 -1.98%
2022-10-18 0.01809 0.018642 0.017978 0.01841 883.22万 1.77%
2022-10-17 0.017931 0.018193 0.017606 0.018092 691.39万 0.9%
2022-10-16 0.017878 0.017996 0.01746 0.017925 777.57万 0.26%
2022-10-15 0.017579 0.018635 0.017537 0.017866 1185.85万 1.63%
2022-10-14 0.018138 0.018145 0.016281 0.017591 1885.42万 -3.02%
2022-10-13 0.018524 0.018524 0.017973 0.018138 894.46万 -2.08%
2022-10-12 0.019001 0.019118 0.018007 0.018521 944.33万 -2.53%
2022-10-11 0.019224 0.019616 0.01883 0.019004 974.96万 -1.14%
2022-10-10 0.019177 0.019265 0.018925 0.019222 500.54万 0.23%
2022-10-09 0.019106 0.019395 0.018945 0.019173 589.26万 0.35%
2022-10-08 0.019542 0.019614 0.01886 0.019105 819.95万 -2.24%
2022-10-07 0.019492 0.019924 0.019411 0.019524 1184.43万 0.16%
2022-10-06 0.019971 0.020251 0.019231 0.019493 1001.82万 -2.39%
2022-10-05 0.019504 0.020135 0.019475 0.019998 787.02万 2.53%
2022-10-04 0.019335 0.019728 0.019023 0.019504 890.72万 0.87%
2022-10-03 0.019883 0.020073 0.019194 0.019329 733.06万 -2.79%
2022-10-02 0.019922 0.020178 0.019521 0.019893 870.24万 -0.15%
2022-10-01 0.019727 0.02042 0.019528 0.019923 1421.02万 0.99%
2022-09-30 0.019454 0.019969 0.019202 0.01973 1244.18万 1.42%
2022-09-29 0.020573 0.020705 0.018998 0.019466 2453.91万 -5.38%
2022-09-28 0.019167 0.021798 0.018888 0.020575 3398.49万 7.35%
2022-09-27 0.019027 0.019344 0.018261 0.019168 1515.79万 0.74%
2022-09-26 0.019574 0.019669 0.018908 0.019 764.39万 -2.93%
2022-09-25 0.019162 0.019722 0.018959 0.019587 1197.48万 2.22%
2022-09-24 0.019443 0.020101 0.018785 0.01916 1902.21万 -1.46%
2022-09-23 0.018828 0.019822 0.017954 0.019459 2703.8万 3.35%
2022-09-22 0.019182 0.019236 0.018516 0.01882 1722.25万 -1.89%
2022-09-21 0.019202 0.019423 0.018602 0.019177 1700.32万 -0.13%
2022-09-20 0.020357 0.020409 0.018383 0.0192 2682.47万 -5.68%
2022-09-19 0.020704 0.021208 0.020299 0.020343 1268.95万 -1.74%
2022-09-18 0.020159 0.020749 0.019816 0.020704 1151.42万 2.7%
2022-09-17 0.020333 0.020528 0.0198 0.02016 1354.36万 -0.85%
2022-09-16 0.020867 0.021178 0.019996 0.020277 2522.27万 -2.83%
2022-09-15 0.020952 0.021296 0.020499 0.020865 2243.81万 -0.42%
2022-09-14 0.022607 0.023582 0.020832 0.020926 4600.34万 -7.44%
2022-09-13 0.021774 0.023733 0.021179 0.022584 4687.59万 3.72%
2022-09-12 0.021704 0.022211 0.02129 0.02178 2013.29万 0.35%
2022-09-11 0.021922 0.022244 0.021406 0.021712 2422.92万 -0.96%
2022-09-10 0.020004 0.022153 0.019722 0.021927 2824.66万 9.61%
2022-09-09 0.019544 0.020298 0.019448 0.019997 2266.11万 2.32%
2022-09-08 0.021521 0.021548 0.01854 0.019559 3183.42万 -9.12%
2022-09-07 0.020723 0.021919 0.020387 0.021512 2422.3万 3.81%
2022-09-06 0.02054 0.021644 0.02037 0.020719 1975.44万 0.87%
2022-09-05 0.020264 0.020668 0.019938 0.020545 957.91万 1.39%
2022-09-04 0.021254 0.021343 0.020042 0.020266 1147.88万 -4.65%
2022-09-03 0.020457 0.021351 0.020265 0.021262 1468.86万 3.94%
2022-09-02 0.021509 0.021756 0.020197 0.020454 1607.24万 -4.9%
2022-09-01 0.020239 0.022093 0.019698 0.021542 2593.37万 6.44%
2022-08-31 0.020387 0.021415 0.020003 0.02025 1843.22万 -0.67%
2022-08-30 0.01998 0.020619 0.018888 0.020375 1784.11万 1.98%
2022-08-29 0.020055 0.020394 0.019653 0.020013 1172.22万 -0.21%
2022-08-28 0.020614 0.020765 0.019673 0.020066 1763.58万 -2.66%
2022-08-27 0.022108 0.022446 0.020405 0.020606 2203.75万 -6.79%
2022-08-26 0.022507 0.022735 0.021882 0.0221 1761.05万 -1.81%
2022-08-25 0.022081 0.022527 0.021555 0.022526 1660.9万 2.02%
2022-08-24 0.021545 0.022287 0.020969 0.022079 1979.08万 2.48%
2022-08-23 0.022581 0.023189 0.020913 0.021568 1834.82万 -4.49%
2022-08-22 0.022654 0.022812 0.021384 0.022582 2144.14万 -0.32%
2022-08-21 0.023067 0.023531 0.021843 0.022642 2745.88万 -1.84%
2022-08-20 0.027527 0.027611 0.022498 0.02307 4503.56万 -16.19%
2022-08-19 0.027719 0.028426 0.027148 0.02752 2496.4万 -0.72%
2022-08-18 0.030295 0.030636 0.027438 0.027697 4103.5万 -8.58%
2022-08-17 0.030058 0.030865 0.028497 0.030268 4086.24万 0.7%
2022-08-16 0.030919 0.031729 0.028588 0.030117 5445.53万 -2.59%
2022-08-15 0.031155 0.032038 0.029701 0.030822 4690.89万 -1.07%
2022-08-14 0.028821 0.033899 0.028775 0.031154 1.1亿 8.09%
2022-08-13 0.026941 0.029608 0.026225 0.028821 6498.74万 6.98%
2022-08-12 0.026435 0.028251 0.026434 0.026931 5211.52万 1.88%
2022-08-11 0.025621 0.026615 0.024192 0.026453 5546.88万 3.25%
2022-08-10 0.025431 0.026979 0.024475 0.025553 5347.16万 0.48%
2022-08-09 0.024423 0.026626 0.024144 0.02547 4755.26万 4.29%
2022-08-08 0.024445 0.024569 0.023345 0.024428 2422.01万 -0.07%
2022-08-07 0.023351 0.025017 0.023102 0.024449 2873.91万 4.7%
2022-08-06 0.022709 0.023806 0.021846 0.023321 3388.31万 2.69%
2022-08-05 0.022515 0.023157 0.021978 0.022692 2787.85万 0.79%
2022-08-04 0.022178 0.022827 0.021062 0.022531 3002.7万 1.59%
2022-08-03 0.023292 0.023779 0.02141 0.022165 4625.62万 -4.84%
2022-08-02 0.023636 0.02412 0.022345 0.023286 4452.31万 -1.48%
2022-08-01 0.024242 0.025563 0.022998 0.023561 7907.26万 -2.81%
2022-07-31 0.02256 0.024267 0.021792 0.02423 5083.08万 7.4%
2022-07-30 0.022255 0.023757 0.021815 0.022577 4423.3万 1.45%
2022-07-29 0.020291 0.022481 0.019874 0.022299 5517.91万 9.9%
2022-07-28 0.019691 0.020614 0.018779 0.020289 4554.97万 3.04%
2022-07-27 0.022319 0.022387 0.019673 0.019687 2380.82万 -11.79%
2022-07-26 0.023639 0.023669 0.021788 0.022296 2140.22万 -5.68%
2022-07-25 0.023257 0.023977 0.022713 0.023639 2049.06万 1.64%
2022-07-24 0.024949 0.025067 0.02281 0.02323 2574.12万 -6.89%
2022-07-23 0.025038 0.026195 0.024762 0.024949 4471.97万 -0.36%
2022-07-22 0.02628 0.02629 0.023337 0.024982 4965.88万 -4.94%
2022-07-21 0.02591 0.027521 0.025294 0.026284 7211.86万 1.44%
2022-07-20 0.023687 0.026205 0.023586 0.025943 1.0亿 9.52%
2022-07-19 0.021425 0.023213 0.020611 0.023073 4328.13万 7.69%
2022-07-17 0.021087 0.02194 0.02057 0.021714 2491.29万 2.97%
2022-07-16 0.021157 0.021923 0.020868 0.021024 2982.21万 -0.63%
2022-07-15 0.021507 0.021507 0.019783 0.021164 6246.78万 -1.59%
2022-07-14 0.019092 0.021493 0.018715 0.02142 1.1亿 12.19%
2022-07-13 0.019421 0.024844 0.018555 0.01912 3187.9万 -1.55%
2022-07-12 0.019421 0.024844 0.018555 0.019603 3657.05万 0.94%
2022-07-11 0.019421 0.024844 0.018555 0.022311 8568.87万 14.88%
2022-07-10 0.019421 0.02349 0.018555 0.023225 9188.69万 19.59%
2022-07-09 0.019182 0.020033 0.018555 0.01921 3642.32万 0.15%
2022-07-08 0.017967 0.019392 0.017915 0.019224 3540.23万 7%
2022-07-07 0.017515 0.018376 0.017449 0.017968 2728.75万 2.59%
2022-07-06 0.01775 0.019239 0.017213 0.017514 4041.77万 -1.33%
2022-07-05 0.016674 0.018026 0.016657 0.017763 2329.46万 6.53%
2022-07-04 0.017054 0.017531 0.016545 0.016672 1662.51万 -2.24%
2022-07-03 0.017247 0.017732 0.016472 0.017053 2306.4万 -1.12%
2022-07-02 0.017354 0.018909 0.016843 0.017233 3884.86万 -0.7%
2022-07-01 0.019367 0.019918 0.016651 0.017377 4010.68万 -10.28%
2022-06-30 0.020667 0.021567 0.018863 0.019378 4668.39万 -6.24%
2022-06-29 0.022523 0.022805 0.020564 0.020645 4058.85万 -8.34%
2022-06-28 0.024397 0.024524 0.022025 0.022503 4017.21万 -7.76%
2022-06-27 0.023893 0.02561 0.02383 0.024394 4312.61万 2.1%
2022-06-26 0.024803 0.026834 0.023772 0.023915 6500.61万 -3.58%
2022-06-25 0.026071 0.027052 0.02318 0.024785 1.2亿 -4.93%
2022-06-24 0.026299 0.027445 0.02525 0.026088 2437.72万 -0.8%
2022-06-23 0.028696 0.029159 0.025693 0.026157 2509.14万 -8.85%
2022-06-22 0.027466 0.029325 0.025896 0.028741 2901.95万 4.64%
2022-06-21 0.02612 0.027684 0.025361 0.027482 2702.43万 5.21%
2022-06-20 0.024095 0.026122 0.022385 0.026096 2857.69万 8.3%
2022-06-19 0.025795 0.026522 0.023168 0.024115 1876.61万 -6.51%
2022-06-18 0.025899 0.026872 0.024763 0.025748 2107.38万 -0.58%
2022-06-17 0.026244 0.029799 0.02496 0.025808 3033.61万 -1.66%
2022-06-16 0.028187 0.028187 0.024574 0.026237 2837.26万 -6.92%
2022-06-15 0.026622 0.029411 0.025057 0.028181 5223.22万 5.86%
2022-06-14 0.031625 0.031839 0.024398 0.026558 4380.39万 -16.02%
2022-06-13 0.032703 0.03374 0.029307 0.031497 3397.53万 -3.69%
2022-06-12 0.037024 0.037024 0.032354 0.032745 2035.05万 -11.56%
2022-06-11 0.039599 0.040787 0.036441 0.036986 2135.12万 -6.6%
2022-06-10 0.040084 0.040205 0.038443 0.039572 1552.49万 -1.28%
2022-06-09 0.039526 0.040977 0.038777 0.040106 2227.1万 1.47%
2022-06-08 0.042057 0.042063 0.038234 0.039551 2455.91万 -5.96%
2022-06-07 0.041303 0.043561 0.04078 0.042044 2400.38万 1.79%
2022-06-06 0.041656 0.042076 0.04066 0.041308 1212.33万 -0.84%
2022-06-05 0.04082 0.041803 0.03981 0.04159 1608.99万 1.89%
2022-06-04 0.041853 0.042914 0.040311 0.040842 1885.18万 -2.42%
2022-06-03 0.043527 0.043545 0.040414 0.041887 2984.07万 -3.77%
2022-06-02 0.046332 0.047038 0.04352 0.043544 3336.35万 -6.02%
2022-06-01 0.044696 0.048242 0.044259 0.046396 4331.32万 3.8%
2022-05-31 0.041898 0.04624 0.04166 0.04474 2937.09万 6.78%
2022-05-30 0.042219 0.042499 0.040059 0.041898 2073.63万 -0.76%
2022-05-29 0.041829 0.042547 0.03993 0.042058 2563.61万 0.55%
2022-05-28 0.043539 0.044824 0.039914 0.041828 4101.82万 -3.93%
2022-05-27 0.046339 0.047726 0.040426 0.043481 4318.04万 -6.17%
2022-05-26 0.046693 0.048662 0.045187 0.046349 3171.65万 -0.74%
2022-05-25 0.051755 0.052917 0.044225 0.046677 4446.26万 -9.81%
2022-05-24 0.048995 0.052563 0.048222 0.051737 4428.93万 5.6%
2022-05-23 0.047933 0.050355 0.046393 0.048964 3302.71万 2.15%
2022-05-22 0.045719 0.047953 0.044402 0.047927 3322.03万 4.83%
2022-05-21 0.047085 0.0493 0.045085 0.045695 4359.37万 -2.95%
2022-05-20 0.044259 0.047495 0.042312 0.047085 4599.79万 6.39%
2022-05-19 0.048196 0.050437 0.043949 0.044213 4579.96万 -8.26%
2022-05-18 0.047461 0.050913 0.046228 0.04825 4436.95万 1.66%
2022-05-17 0.048523 0.053655 0.046445 0.047524 4997.31万 -2.06%
2022-05-16 0.044511 0.051205 0.044047 0.048615 4227.97万 9.22%
2022-05-15 0.051138 0.052856 0.043681 0.044524 5309.36万 -12.93%
2022-05-14 0.038351 0.053261 0.038077 0.051159 9646.29万 33.4%
2022-05-13 0.046809 0.04762 0.032025 0.038433 1.2亿 -17.89%
2022-05-12 0.065082 0.067345 0.036323 0.046811 1.4亿 -28.07%
2022-05-11 0.065983 0.069791 0.056834 0.065265 1.5亿 -1.09%
2022-05-10 0.072535 0.073841 0.065395 0.06597 5787.24万 -9.05%
2022-05-09 0.076707 0.076781 0.070373 0.072597 5068.1万 -5.36%
2022-05-08 0.077623 0.078452 0.074883 0.07669 4780.51万 -1.2%
2022-05-07 0.079264 0.081538 0.074853 0.077624 7838.76万 -2.07%
2022-05-06 0.080973 0.092536 0.078687 0.079154 8938.48万 -2.25%
2022-05-05 0.081847 0.08434 0.078695 0.080969 5025.86万 -1.07%
2022-05-04 0.081401 0.084413 0.077543 0.081842 5099.94万 0.54%
2022-05-03 0.083042 0.087373 0.079215 0.081432 9136.69万 -1.94%
2022-05-02 0.083435 0.083637 0.070023 0.08302 1.0亿 -0.5%
2022-05-01 0.093968 0.093972 0.08228 0.083476 6399.78万 -11.17%
2022-04-30 0.1005 0.1028 0.093361 0.093945 5088.6万 -6.52%
2022-04-29 0.102 0.1044 0.099158 0.1004 4213.7万 -1.57%
2022-04-28 0.103 0.1046 0.099091 0.1021 4899.62万 -0.87%
2022-04-27 0.106 0.1121 0.1028 0.1029 5201.83万 -2.92%
2022-04-26 0.1147 0.115 0.1034 0.106 5528.81万 -7.59%
2022-04-25 0.1178 0.1183 0.113 0.1147 2551.64万 -2.63%
2022-04-24 0.1164 0.1185 0.1146 0.1178 2726.17万 1.2%
2022-04-23 0.1246 0.1249 0.1161 0.1164 5004.26万 -6.58%
2022-04-22 0.1239 0.1272 0.1222 0.1247 5667.55万 0.65%
2022-04-21 0.1248 0.1319 0.1236 0.124 6997.64万 -0.64%
2022-04-20 0.1162 0.1264 0.1149 0.1249 7645.17万 7.49%
2022-04-19 0.122 0.1222 0.1122 0.1163 4652.83万 -4.67%
2022-04-18 0.1201 0.1225 0.1199 0.1219 3332.69万 1.5%
2022-04-17 0.1218 0.1236 0.1201 0.1201 3853.46万 -1.4%
2022-04-16 0.1192 0.1231 0.1179 0.1217 5434.21万 2.1%
2022-04-15 0.1222 0.1261 0.1192 0.1192 7274.83万 -2.45%
2022-04-14 0.1202 0.1229 0.1155 0.1222 6315.14万 1.66%
2022-04-13 0.1198 0.1227 0.1134 0.1202 9204.73万 0.33%
2022-04-12 0.1308 0.1339 0.1192 0.1198 8346.64万 -8.41%
2022-04-11 0.1279 0.1325 0.1279 0.1309 4864.06万 2.35%
2022-04-10 0.1376 0.1381 0.1256 0.1281 7984.14万 -6.9%
2022-04-09 0.1368 0.1419 0.1333 0.1375 7791.96万 0.51%
2022-04-08 0.1408 0.1421 0.1325 0.1368 1.0亿 -2.84%
2022-04-07 0.1592 0.1604 0.138 0.1405 1.3亿 -11.75%
2022-04-06 0.157 0.1659 0.1527 0.1592 1.2亿 1.4%
2022-04-05 0.1682 0.1715 0.1562 0.1567 1.1亿 -6.84%
2022-04-04 0.1692 0.1698 0.1601 0.1683 1.1亿 -0.53%
2022-04-03 0.1668 0.1768 0.1656 0.169 1.4亿 1.32%
2022-04-02 0.1678 0.1687 0.1556 0.167 2.5亿 -0.48%
2022-04-01 0.1647 0.1799 0.1629 0.1672 2.5亿 1.52%
2022-03-31 0.1611 0.1661 0.1538 0.1648 1.4亿 2.3%
2022-03-30 0.166 0.1689 0.1543 0.1615 1.5亿 -2.71%
2022-03-29 0.1531 0.1715 0.1527 0.1661 1.5亿 8.49%
2022-03-28 0.1471 0.1565 0.1461 0.1532 8251.55万 4.15%
2022-03-27 0.1483 0.1494 0.1424 0.147 7075.91万 -0.88%
2022-03-26 0.1512 0.1555 0.1479 0.1483 8737.98万 -1.92%
2022-03-25 0.1474 0.1539 0.1446 0.1512 1.1亿 2.58%
2022-03-24 0.1433 0.1479 0.1396 0.1474 6222.29万 2.86%
2022-03-23 0.1383 0.1473 0.1346 0.1434 8253.76万 3.69%
2022-03-22 0.1341 0.1404 0.1299 0.1383 6951.06万 3.13%
2022-03-21 0.14 0.143 0.1337 0.134 7341.78万 -4.29%
2022-03-20 0.1295 0.1406 0.1294 0.14 6492.48万 8.11%
2022-03-19 0.1309 0.1314 0.1253 0.1295 4369.24万 -1.07%
2022-03-18 0.1251 0.1339 0.122 0.1309 7100.41万 4.64%
2022-03-17 0.1223 0.1282 0.1217 0.1251 6323.83万 2.29%
2022-03-16 0.1241 0.1262 0.1196 0.1222 5201.89万 -1.53%
2022-03-15 0.1254 0.1262 0.1186 0.124 5237.59万 -1.12%
2022-03-14 0.126 0.1271 0.1237 0.1252 3723.36万 -0.63%
2022-03-13 0.125 0.1277 0.1222 0.126 3714.49万 0.8%
2022-03-12 0.1269 0.1293 0.122 0.125 5598.81万 -1.5%
2022-03-11 0.1391 0.1399 0.1244 0.1268 6669.99万 -8.84%
2022-03-10 0.1291 0.142 0.1273 0.1391 9051.32万 7.75%
2022-03-09 0.1335 0.1346 0.1233 0.1293 7517.08万 -3.15%
2022-03-08 0.132 0.1349 0.1244 0.1336 8699.63万 1.21%
2022-03-07 0.14 0.1438 0.1296 0.1318 7435.83万 -5.86%
2022-03-06 0.1453 0.1489 0.1362 0.1401 6575.82万 -3.58%
2022-03-05 0.1526 0.1547 0.1448 0.1448 8602.27万 -5.11%
2022-03-04 0.163 0.1704 0.1515 0.1523 1.1亿 -6.56%
2022-03-03 0.1603 0.173 0.1538 0.163 1.5亿 1.68%
2022-03-02 0.1525 0.1668 0.1487 0.1604 1.6亿 5.18%
2022-03-01 0.1511 0.1536 0.1379 0.1526 1.2亿 0.99%
2022-02-28 0.1581 0.1611 0.1466 0.1511 1.3亿 -4.43%
2022-02-27 0.1353 0.1592 0.1311 0.1579 1.6亿 16.7%
2022-02-26 0.1205 0.137 0.1188 0.1352 1.2亿 12.2%
2022-02-25 0.1416 0.1451 0.1101 0.1205 1.5亿 -14.9%
2022-02-24 0.1365 0.1468 0.1331 0.1415 8124.34万 3.66%
2022-02-23 0.1507 0.1522 0.1294 0.1365 1.0亿 -9.42%
2022-02-22 0.1518 0.1609 0.1423 0.1506 9243.15万 -0.79%
2022-02-21 0.1664 0.169 0.1482 0.1515 8472.5万 -8.95%
2022-02-20 0.1676 0.1715 0.1622 0.1664 6867.11万 -0.72%
2022-02-19 0.1819 0.1836 0.1667 0.1672 8747.2万 -8.08%
2022-02-18 0.1885 0.1946 0.1803 0.1817 9612.39万 -3.61%
2022-02-17 0.1952 0.1965 0.1866 0.1885 9108.19万 -3.43%
2022-02-16 0.1839 0.197 0.1784 0.1951 8325.58万 6.09%
2022-02-15 0.1897 0.1897 0.1745 0.1839 8419.11万 -3.06%
2022-02-14 0.1884 0.1967 0.1866 0.1896 6832.31万 0.64%
2022-02-13 0.2129 0.2134 0.1823 0.1884 1.1亿 -11.51%
2022-02-12 0.2249 0.2283 0.2064 0.213 1.1亿 -5.29%
2022-02-11 0.225 0.2356 0.2142 0.2244 2.0亿 -0.27%
2022-02-10 0.2071 0.2275 0.203 0.2254 1.3亿 8.84%
2022-02-09 0.2258 0.2293 0.203 0.2077 1.7亿 -8.02%
2022-02-08 0.2152 0.2263 0.207 0.2257 1.9亿 4.88%
2022-02-07 0.2054 0.2183 0.1935 0.2153 1.9亿 4.82%
2022-02-06 0.1869 0.2079 0.1868 0.2056 1.5亿 10.01%
2022-02-05 0.1792 0.1894 0.1743 0.1868 1.0亿 4.24%
2022-02-04 0.1835 0.1852 0.1714 0.1792 9930.46万 -2.34%
2022-02-03 0.1881 0.194 0.1821 0.1833 1.0亿 -2.55%
2022-02-02 0.1839 0.1945 0.183 0.188 1.3亿 2.23%
2022-02-01 0.1873 0.1878 0.1734 0.1846 9658万 -1.44%
2022-01-31 0.1871 0.1968 0.1836 0.1874 1.1亿 0.16%
2022-01-30 0.1759 0.1937 0.1749 0.1872 1.1亿 6.42%
2022-01-29 0.1871 0.1888 0.1707 0.1761 1.4亿 -5.88%
2022-01-28 0.1994 0.21 0.1722 0.1873 2.2亿 -6.07%
2022-01-27 0.1885 0.2053 0.184 0.1991 2.1亿 5.62%
2022-01-26 0.1782 0.1989 0.1741 0.1887 2.3亿 5.89%
2022-01-25 0.2019 0.2076 0.1675 0.1775 2.3亿 -12.09%
2022-01-24 0.181 0.2209 0.1785 0.2019 2.7亿 11.55%
2022-01-23 0.2457 0.2469 0.1652 0.181 3.8亿 -26.33%
2022-01-22 0.2966 0.2974 0.2345 0.2453 2.9亿 -17.3%
2022-01-21 0.2944 0.2998 0.2806 0.2971 2.0亿 0.92%
2022-01-20 0.3071 0.3241 0.2872 0.2942 2.8亿 -4.2%
2022-01-19 0.3175 0.3388 0.302 0.3066 3.4亿 -3.43%
2022-01-18 0.3502 0.3552 0.316 0.3176 2.8亿 -9.31%
2022-01-17 0.3424 0.3573 0.3226 0.3509 3.3亿 2.48%
2022-01-16 0.3702 0.3786 0.3371 0.3433 3.5亿 -7.27%
2022-01-15 0.3513 0.3724 0.3344 0.3706 6.0亿 5.49%
2022-01-14 0.3228 0.3651 0.3184 0.3529 4.5亿 9.32%
2022-01-13 0.2806 0.3255 0.2793 0.3234 3.7亿 15.25%
2022-01-12 0.2703 0.2866 0.2661 0.2807 2.5亿 3.85%
2022-01-11 0.2953 0.3068 0.2562 0.2697 2.4亿 -8.67%
2022-01-10 0.315 0.3249 0.2828 0.2961 3.5亿 -6%
2022-01-09 0.3146 0.3293 0.2924 0.3142 3.0亿 -0.13%
2022-01-08 0.2836 0.3256 0.2782 0.3161 4.4亿 11.46%
2022-01-07 0.3227 0.3228 0.258 0.2839 3.2亿 -12.02%
2022-01-06 0.3265 0.3291 0.3 0.3228 2.4亿 -1.13%
2022-01-05 0.2871 0.3297 0.2807 0.3263 3.3亿 13.65%
2022-01-04 0.279 0.2982 0.2767 0.2867 2.3亿 2.76%
2022-01-03 0.2537 0.2827 0.253 0.2794 2.2亿 10.13%
2022-01-02 0.241 0.254 0.2251 0.2538 1.1亿 5.31%
2022-01-01 0.2282 0.2428 0.2241 0.2413 6696.73万 5.74%

回顶部