xhv币今日最新价格 实时

$ 0.00647679 涨幅：-13.08%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.8417 / $0.119928
L：¥0.8005 / $0.114058

2019年最高价格/最低价格

H：¥5.55 / $0.79 (2019-03-30)
L：¥0.54 / $0.08 (2019-09-26)

历史最高/最低价格

H：¥202.83 / $28.9
L：¥0.4575 / $0.065189

Haven交易平台推荐

欧易OKX 币安Binance
xhv走势图加载中...
  • xhv币历史价格表
  • xhv币概况
2018年 2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2019-12-30 0.17284698 0.18378912 0.16645318 0.18378912 3.34万 6.33%
2019-12-29 0.18233916 0.18233916 0.16594067 0.17284656 3.55万 -5.21%
2019-12-28 0.19137282 0.19659009 0.18002926 0.18217789 2.9万 -4.8%
2019-12-27 0.19155535 0.19365799 0.18156608 0.19133301 3.17万 -0.12%
2019-12-26 0.18856442 0.19749237 0.18740862 0.19111811 3.24万 1.35%
2019-12-25 0.17957276 0.19263319 0.16838067 0.18954852 3.74万 5.56%
2019-12-24 0.15636064 0.18216956 0.15599442 0.17937075 4.02万 14.72%
2019-12-23 0.17606713 0.17954784 0.15574157 0.15599442 2.69万 -11.4%
2019-12-22 0.1553 0.1774319 0.14920089 0.1774319 2.21万 14.25%
2019-12-21 0.1674 0.1714 0.1511 0.1549 5063.21 -7.47%
2019-12-20 0.1483 0.1785 0.1479 0.168 7156.46 13.28%
2019-12-19 0.1577 0.1594 0.1417 0.1478 2696.35 -6.28%
2019-12-18 0.1747 0.1769 0.1575 0.1575 6540.79 -9.85%
2019-12-17 0.1852 0.1854 0.1708 0.1744 9218.88 -5.83%
2019-12-16 0.1799 0.1854 0.1797 0.1854 1380.31 3.06%
2019-12-15 0.1859 0.1928 0.1804 0.1808 1028.26 -2.74%
2019-12-14 0.1892 0.2012 0.1842 0.1859 3358.14 -1.74%
2019-12-13 0.1829 0.2011 0.1826 0.1894 9381.06 3.55%
2019-12-12 0.1857 0.2033 0.1824 0.1834 5295.88 -1.24%
2019-12-11 0.2084 0.2123 0.1853 0.1856 7489.16 -10.94%
2019-12-10 0.1961 0.2194 0.192 0.2085 1.16万 6.32%
2019-12-09 0.2049 0.2053 0.1926 0.1965 6029.6 -4.1%
2019-12-08 0.2097 0.2156 0.2031 0.2052 6993.77 -2.15%
2019-12-07 0.2133 0.226 0.2027 0.2096 9367.02 -1.73%
2019-12-06 0.2295 0.2321 0.2124 0.213 1.06万 -7.19%
2019-12-05 0.2246 0.2351 0.2188 0.2293 830.76 2.09%
2019-12-04 0.226 0.2345 0.2191 0.2246 7608.96 -0.62%
2019-12-03 0.2229 0.2458 0.219 0.2257 8006.92 1.26%
2019-12-02 0.237 0.2411 0.2221 0.2229 3775.41 -5.95%
2019-12-01 0.2599 0.2632 0.238 0.2383 3004.75 -8.31%
2019-11-30 0.2389 0.2606 0.2377 0.2606 3380.49 9.08%
2019-11-29 0.2533 0.2689 0.2402 0.2503 2039.63 -1.18%
2019-11-28 0.2629 0.2642 0.2358 0.2548 7241.66 -3.08%
2019-11-27 0.2409 0.2713 0.2377 0.2629 1.13万 9.13%
2019-11-26 0.2364 0.2413 0.2101 0.2406 9945.92 1.78%
2019-11-25 0.2325 0.2615 0.2325 0.2358 7601.47 1.42%
2019-11-24 0.2157 0.2722 0.2119 0.2342 1.51万 8.58%
2019-11-23 0.254 0.275 0.2071 0.2149 1.12万 -15.39%
2019-11-22 0.2908 0.3143 0.2399 0.2537 2.09万 -12.76%
2019-11-21 0.2599 0.3188 0.2563 0.2944 1.42万 13.27%
2019-11-20 0.2258 0.3028 0.2258 0.259 2.32万 14.7%
2019-11-19 0.2976 0.2977 0.2245 0.2256 1.75万 -24.19%
2019-11-18 0.3025 0.361 0.2752 0.2976 4.52万 -1.62%
2019-11-17 0.2539 0.3613 0.245 0.3025 6.29万 19.14%
2019-11-16 0.2283 0.2541 0.2202 0.2541 2.8万 11.3%
2019-11-15 0.1919 0.2434 0.1919 0.2283 5.44万 18.97%
2019-11-14 0.1737 0.2008 0.1736 0.1922 7506.99 10.65%
2019-11-13 0.1954 0.1967 0.1716 0.1736 4737.4 -11.16%
2019-11-12 0.177 0.1954 0.1647 0.1954 2039.73 10.4%
2019-11-11 0.1703 0.1945 0.1649 0.177 1918.61 3.93%
2019-11-10 0.1601 0.1753 0.1601 0.1703 840.15 6.37%
2019-11-09 0.1899 0.1929 0.1597 0.1603 8104.54 -15.59%
2019-11-08 0.1907 0.1918 0.1797 0.1897 5641.9 -0.52%
2019-11-07 0.1825 0.2107 0.1825 0.1909 1.65万 4.6%
2019-11-06 0.1787 0.1889 0.1746 0.184 4426.41 2.97%
2019-11-05 0.1665 0.1932 0.1577 0.1787 1.52万 7.33%
2019-11-04 0.1854 0.1965 0.1613 0.1664 1.28万 -10.25%
2019-11-03 0.1339 0.1863 0.1289 0.1856 1.15万 38.61%
2019-11-02 0.1463 0.1513 0.1273 0.1337 3424.09 -8.61%
2019-11-01 0.1453 0.1493 0.1372 0.1463 1272.88 0.69%
2019-10-31 0.1492 0.1528 0.1273 0.1452 1.6万 -2.68%
2019-10-30 0.1328 0.1849 0.1319 0.1494 1.94万 12.5%
2019-10-29 0.1273 0.1359 0.1262 0.1334 6547.76 4.79%
2019-10-28 0.1231 0.1278 0.1186 0.1269 1483.87 3.09%
2019-10-27 0.1127408 0.13608634 0.1120166 0.1231 7780.75 9.19%
2019-10-26 0.0963697552 0.1110537 0.0943532322 0.1110537 7139.29 15.24%
2019-10-25 0.0954480172 0.097398 0.0929405965 0.096400881 2874.21 1%
2019-10-24 0.10420008 0.1079001 0.0943900036 0.0963290128 4952.62 -7.55%
2019-10-23 0.11175377 0.11380012 0.10375004 0.10415024 2320.65 -6.8%
2019-10-22 0.10815003 0.11400008 0.106 0.1118539 1440.55 3.42%
2019-10-21 0.11335001 0.1149 0.10135002 0.10805015 3636.14 -4.68%
2019-10-20 0.1172 0.12520008 0.10620608 0.11340008 9590.37 -3.24%
2019-10-19 0.1117 0.1187001 0.10400008 0.1172 7395.66 4.92%
2019-10-18 0.11165001 0.11345021 0.10785003 0.1113982 2435.46 -0.23%
2019-10-17 0.13478483 0.13478483 0.10838854 0.11165001 1.03万 -17.16%
2019-10-16 0.13415002 0.14111008 0.13135001 0.13513608 3300.53 0.74%
2019-10-15 0.13790024 0.13800028 0.12722244 0.13415012 2507.23 -2.72%
2019-10-14 0.13795018 0.14175018 0.12715015 0.13785018 1619.04 -0.07%
2019-10-13 0.13006091 0.14225018 0.130011 0.13770028 4270.86 5.87%
2019-10-12 0.1381505 0.13880032 0.1276505 0.12996104 3448.558 -5.93%
2019-10-11 0.14420028 0.1478006 0.13015055 0.1385006 4220.57 -3.95%
2019-10-10 0.13245002 0.15520104 0.13245002 0.14415015 2.24万 8.83%
2019-10-09 0.1100505 0.1426256 0.10970152 0.13265012 2万 20.54%
2019-10-08 0.1194986 0.12395045 0.10575021 0.11005171 3997.41 -7.91%
2019-10-07 0.11155021 0.11991152 0.10625021 0.11935015 1.12万 6.99%
2019-10-06 0.13945002 0.14025018 0.11030008 0.11165002 1.44万 -19.94%
2019-10-05 0.0993175049 0.14610006 0.0993175049 0.13975002 3.69万 40.71%
2019-10-04 0.096283554 0.11460136 0.096110093 0.10065004 1.59万 4.54%
2019-10-03 0.1038001 0.10575055 0.0930972512 0.096364087 2838.99 -7.16%
2019-10-02 0.0850885556 0.10575004 0.084122161 0.1038001 1.05万 21.99%
2019-10-01 0.0848905122 0.0882240032 0.0791955273 0.0848716687 8397.39 -0.02%
2019-09-30 0.0963436757 0.1016023 0.0849857216 0.085168248 1.38万 -11.6%
2019-09-29 0.0856510608 0.11985253 0.0856510608 0.0957286897 3.54万 11.77%
2019-09-28 0.0870185955 0.0974615182 0.0792669692 0.08586255 1.23万 -1.33%
2019-09-27 0.077956 0.0991595 0.0774905524 0.0866025267 3.88万 11.09%
2019-09-26 0.0877647943 0.0889162155 0.0767281112 0.0777460276 1.9万 -11.42%
2019-09-25 0.10110008 0.10665004 0.0854676659 0.0876030004 1.98万 -13.35%
2019-09-24 0.1077001 0.10875003 0.0996517536 0.10485004 1.36万 -2.65%
2019-09-23 0.10700044 0.11600008 0.10390012 0.1073 1.89万 0.28%
2019-09-22 0.11530012 0.12560008 0.1066506 0.10685024 2.54万 -7.33%
2019-09-21 0.1217 0.13130036 0.11505018 0.11540012 1.9万 -5.18%
2019-09-20 0.1323 0.1343 0.11995018 0.12115004 1.41万 -8.43%
2019-09-19 0.11835001 0.13527152 0.11535187 0.1311 3.8万 10.77%
2019-09-18 0.1051 0.1175001 0.10415001 0.11285002 2.8万 7.37%
2019-09-17 0.11095253 0.1115 0.10435027 0.10525002 2.5万 -5.14%
2019-09-16 0.10985021 0.11520036 0.10845021 0.11025004 2.05万 0.36%
2019-09-15 0.11635003 0.12485002 0.10814983 0.10990012 2.33万 -5.54%
2019-09-14 0.12875018 0.1305001 0.10895018 0.11625002 6.86万 -9.71%
2019-09-13 0.1303 0.14605003 0.12390008 0.12865003 4.48万 -1.27%
2019-09-12 0.14125001 0.14565003 0.11905015 0.1303 13.05万 -7.75%
2019-09-11 0.15645002 0.16502166 0.13505002 0.14085001 35.22万 -9.97%
2019-09-10 0.23680016 0.24085049 0.11256296 0.1583 81.19万 -33.15%
2019-09-09 0.22785002 0.2471503 0.22465132 0.23675025 6271.76 3.91%
2019-09-08 0.24420144 0.24990004 0.2224503 0.22865025 3.13万 -6.37%
2019-09-07 0.27435042 0.27575006 0.23440036 0.24435081 4.04万 -10.93%
2019-09-06 0.28210036 0.28905063 0.26865042 0.27555042 1.14万 -2.32%
2019-09-05 0.29610016 0.29755063 0.27285001 0.28090016 1.88万 -5.13%
2019-09-04 0.28085081 0.29885042 0.2710003 0.29625072 2.05万 5.48%
2019-09-03 0.28545049 0.29410056 0.26385025 0.28045025 4.18万 -1.75%
2019-09-02 0.2771 0.29015001 0.25900016 0.28685042 1.38万 3.52%
2019-09-01 0.28110002 0.29275042 0.27280004 0.27715001 1.18万 -1.41%
2019-08-31 0.2879 0.29275042 0.27309946 0.28975006 1.84万 0.64%
2019-08-30 0.30115042 0.30305001 0.27568416 0.2879 1.24万 -4.4%
2019-08-29 0.30065025 0.30535009 0.2795036 0.30115042 1.75万 0.17%
2019-08-28 0.3098 0.316604 0.2951048 0.30065025 5.04万 -2.95%
2019-08-27 0.31710004 0.33090108 0.30555042 0.3098 1.27万 -2.3%
2019-08-26 0.30185009 0.32045035 0.30185009 0.31710004 1.79万 5.05%
2019-08-25 0.3065003 0.3104502 0.2896 0.30185009 8151.02 -1.52%
2019-08-24 0.31105009 0.31785088 0.29495143 0.3065003 1.08万 -1.46%
2019-08-23 0.29105025 0.31580012 0.28715002 0.31105009 2.32万 6.87%
2019-08-22 0.30725001 0.30820024 0.28170012 0.29105025 2.72万 -5.27%
2019-08-21 0.31055035 0.31685006 0.29780056 0.30725001 9979.44 -1.06%
2019-08-20 0.30535001 0.3212 0.30105001 0.31055035 1.23万 1.7%
2019-08-19 0.31210002 0.32240012 0.30035001 0.30535001 1.77万 -2.16%
2019-08-18 0.31280048 0.32260004 0.3005502 0.31210002 4890.14 -0.22%
2019-08-17 0.30880616 0.33275 0.28715025 0.31280048 1.31万 1.29%
2019-08-16 0.32350108 0.3442007 0.27875156 0.30880616 7.61万 -4.54%
2019-08-15 0.3102008 0.37130144 0.30555099 0.32350108 8.87万 4.29%
2019-08-14 0.32485 0.34215035 0.30730208 0.3102008 8916.8 -4.51%
2019-08-13 0.35155001 0.36105035 0.3226 0.32485 5198.02 -7.59%
2019-08-12 0.32190048 0.36045006 0.30415035 0.35155001 2.48万 9.21%
2019-08-11 0.34945015 0.35190024 0.30735437 0.32190048 2.21万 -7.88%
2019-08-10 0.36660048 0.36660048 0.32990004 0.34945015 1.28万 -4.68%
2019-08-09 0.39875 0.39985 0.34131064 0.36660048 2.62万 -8.06%
2019-08-08 0.35705035 0.40035104 0.34445124 0.39875 4.95万 11.68%
2019-08-07 0.3038502 0.39665015 0.30095099 0.35705035 9.23万 17.51%
2019-08-06 0.33728486 0.3577007 0.3038502 0.3038502 8.65万 -9.91%
2019-08-05 0.35715001 0.36360024 0.3291062 0.33728486 5万 -5.56%
2019-08-04 0.37890002 0.37890002 0.34520048 0.35715001 5.48万 -5.74%
2019-08-03 0.39435035 0.40300024 0.34940468 0.37890002 9.34万 -3.92%
2019-08-02 0.38275001 0.3980006 0.36611426 0.39435035 5.4万 3.03%
2019-08-01 0.3382 0.4254006 0.3382 0.38275001 23.37万 13.17%
2019-07-31 0.33290048 0.38379948 0.3266003 0.3382 8.41万 1.59%
2019-07-29 0.31640154 0.33595336 0.2969027 0.3318502 4万 4.88%
2019-07-28 0.30965063 0.3322007 0.27385025 0.31640154 1.9万 2.18%
2019-07-27 0.3082008 0.34855088 0.2907008 0.30965063 6.13万 0.47%
2019-07-26 0.32945035 0.3456502 0.29380056 0.3082008 4.09万 -6.45%
2019-07-25 0.28700016 0.34890012 0.27680016 0.33105042 7.43万 15.35%
2019-07-24 0.3046 0.3300502 0.27760004 0.28700016 4.64万 -5.78%
2019-07-23 0.28835001 0.33005063 0.2843034 0.3046 7.46万 5.64%
2019-07-22 0.2963 0.29805025 0.26865042 0.2872 1.21万 -3.07%
2019-07-21 0.27375009 0.3050012 0.26921978 0.2963 1.75万 8.24%
2019-07-20 0.28135025 0.28285072 0.26275001 0.27350004 2.87万 -2.79%
2019-07-19 0.26935121 0.28640132 0.252004 0.28135025 2.91万 4.45%
2019-07-18 0.26370016 0.2757009 0.23870196 0.2693 3.03万 2.12%
2019-07-17 0.29480004 0.30205006 0.25375001 0.25445042 6.34万 -13.69%
2019-07-16 0.276 0.3091502 0.2580502 0.29480004 2.83万 6.81%
2019-07-15 0.29675001 0.30655182 0.26505009 0.2782 2.82万 -6.25%
2019-07-14 0.30315143 0.31870006 0.28083894 0.29675001 4.56万 -2.11%
2019-07-13 0.31751958 0.32325042 0.28785323 0.3030008 3.46万 -4.57%
2019-07-12 0.3224009 0.34514958 0.27360056 0.31751958 7.35万 -1.51%
2019-07-11 0.33450234 0.36245247 0.3005605 0.3224009 13.66万 -3.62%
2019-07-10 0.34170154 0.35535001 0.31635035 0.33450234 9.24万 -2.11%
2019-07-09 0.34425221 0.37180216 0.33065063 0.34170154 7.25万 -0.74%
2019-07-08 0.36945009 0.36945009 0.3421502 0.34425221 3.5万 -6.82%
2019-07-07 0.36830008 0.39555273 0.36160008 0.36945009 4.56万 0.31%
2019-07-06 0.3691167596 0.3953456497 0.3644698208 0.3685628136 26.94万 -0.15%
2019-07-05 0.3637410458 0.4098192617 0.3516033252 0.3692920938 32.04万 1.53%
2019-07-04 0.41476048 0.4307884064 0.363159501 0.3638410554 27.7万 -12.28%
2019-07-03 0.3867822227 0.4222601338 0.3589471233 0.4147932703 36.18万 7.24%
2019-07-02 0.3349610988 0.4036808264 0.3186141962 0.3952095874 35.92万 17.99%
2019-07-01 0.3259543418 0.3658420747 0.3158505367 0.3348860668 42.19万 2.74%
2019-06-30 0.3441999555 0.3498106749 0.3216077285 0.3259543418 26.1万 -5.3%
2019-06-29 0.3538080781 0.3716053741 0.3264708751 0.3444838122 29.54万 -2.64%
2019-06-28 0.3354126658 0.3651693345 0.3214174443 0.3520191568 31.02万 4.95%
2019-06-27 0.394305899 0.4103548645 0.2978141447 0.334880181 36.97万 -15.07%
2019-06-26 0.3243012761 0.438932342 0.3203688183 0.394305899 156.1万 21.59%
2019-06-25 0.3502272971 0.3502272971 0.3127087515 0.3243012761 49.99万 -7.4%
2019-06-24 0.3731565404 0.3863561178 0.3243620216 0.3502700585 49.62万 -6.13%
2019-06-23 0.4158031607 0.429397709 0.3693594471 0.3731565404 34.42万 -10.26%
2019-06-22 0.4558485255 0.4665272854 0.3998168358 0.4157360954 35.54万 -8.8%
2019-06-21 0.4592872436 0.4717644118 0.4112000822 0.4545174565 36.27万 -1.04%
2019-06-20 0.4567871114 0.4657587567 0.4259869683 0.4589583617 36.05万 0.48%
2019-06-19 0.4733085181 0.4950761178 0.4507335303 0.4569782809 48.98万 -3.45%
2019-06-18 0.4653975432 0.4888110106 0.4415612148 0.4729884974 58.01万 1.63%
2019-06-17 0.4186148165 0.4966117455 0.4140531448 0.4656067908 93.75万 11.23%
2019-06-16 0.4291031011 0.4633309906 0.4152025854 0.4186148165 33.35万 -2.44%
2019-06-15 0.4353413366 0.454478766 0.4070536866 0.4291031011 31.1万 -1.43%
2019-06-14 0.4458868576 0.4558384704 0.4269030281 0.4352048299 26.32万 -2.4%
2019-06-13 0.4543998458 0.4598119348 0.4285244 0.4455835958 27.02万 -1.94%
2019-06-12 0.4129333189 0.4551833401 0.4044501603 0.4540634276 31.6万 9.96%
2019-06-11 0.4129953421 0.4328544821 0.3881501375 0.4120978641 31.54万 -0.22%
2019-06-10 0.4062881812 0.4305780514 0.3902182668 0.4125840203 29.16万 1.55%
2019-06-09 0.4508586084 0.4593326632 0.3962872124 0.4073807968 32.49万 -9.64%
2019-06-08 0.3702731724 0.5010896775 0.3696544875 0.4508586084 160.57万 21.76%
2019-06-07 0.3522943561 0.3815008055 0.3367809243 0.3703428049 25.92万 5.12%
2019-06-06 0.354335105 0.3760729917 0.3302628432 0.3522737922 28.16万 -0.58%
2019-06-05 0.3341504169 0.3777148037 0.3270357037 0.3534530184 31.99万 5.78%
2019-06-04 0.3794176761 0.3801354491 0.3226686977 0.3341504169 29.39万 -11.93%
2019-06-03 0.4132293649 0.4134458529 0.3686039988 0.3791136676 25.94万 -8.26%
2019-06-02 0.3721382767 0.4194798076 0.3720735681 0.4132293649 41.31万 11.04%
2019-06-01 0.3920405434 0.40789089 0.3719036567 0.3721382767 28.13万 -5.08%
2019-05-31 0.3606612554 0.392849056 0.3423095281 0.3921115002 31.7万 8.72%
2019-05-30 0.3851524212 0.3851524212 0.3451850999 0.3606612554 30.97万 -6.36%
2019-05-29 0.4305720754 0.438304867 0.3713631732 0.3851524212 39.67万 -10.55%
2019-05-28 0.3780796245 0.4566737274 0.3771669152 0.4306721371 73.2万 13.91%
2019-05-27 0.34409817 0.4076994123 0.319470302 0.3781999434 45.2万 9.91%
2019-05-26 0.3672536016 0.3962323423 0.3109213469 0.3439522695 44.53万 -6.34%
2019-05-25 0.3794448415 0.4037967515 0.3497415416 0.3672536016 22.15万 -3.21%
2019-05-24 0.3958635508 0.4041207499 0.3791273623 0.3794448415 22.19万 -4.15%
2019-05-23 0.4057834035 0.4101216412 0.3665614183 0.3957274019 33.98万 -2.48%
2019-05-22 0.4208409303 0.4555261847 0.4003909844 0.4061824103 31.39万 -3.48%
2019-05-21 0.4425546316 0.4537955104 0.4133200527 0.4208409303 47.06万 -4.91%
2019-05-20 0.4531467227 0.4701620872 0.42281684 0.4428141428 35.71万 -2.28%
2019-05-19 0.3870325813 0.4628195497 0.3850690932 0.453129054 78.52万 17.08%
2019-05-18 0.3890665125 0.3990725556 0.3722935196 0.3868732071 23.68万 -0.56%
2019-05-17 0.4274205286 0.43227582 0.352838783 0.3890665125 29.92万 -8.97%
2019-05-16 0.4056056651 0.462898968 0.377502621 0.430758547 46.96万 6.2%
2019-05-15 0.3493689388 0.4156469495 0.3363313819 0.40814125 65万 16.82%
2019-05-14 0.3334739848 0.359098332 0.3159537749 0.3511221282 28.41万 5.29%
2019-05-13 0.3422569573 0.3608887342 0.3238412274 0.3332703508 27.86万 -2.63%
2019-05-12 0.3710020738 0.3747106397 0.3313746315 0.3422569573 25.74万 -7.75%
2019-05-11 0.3436669749 0.4337745072 0.3436250549 0.3707164002 48.43万 7.87%
2019-05-10 0.3355526584 0.346587169 0.3140502671 0.3435648371 24.02万 2.39%
2019-05-09 0.3561814404 0.3686245188 0.3141440319 0.3356965422 30.56万 -5.75%
2019-05-08 0.364191314 0.3792470535 0.3433183147 0.3564145758 31.14万 -2.14%
2019-05-07 0.3884958732 0.3958539831 0.353702918 0.3641916023 29.71万 -6.26%
2019-05-06 0.4199463869 0.4203539017 0.3807749655 0.3886094759 29.85万 -7.46%
2019-05-05 0.4383672241 0.4443528737 0.4007389871 0.420162022 20.07万 -4.15%
2019-05-04 0.4338285474 0.4870541498 0.4094274747 0.4384394709 40.69万 1.06%
2019-05-03 0.4600760138 0.4965324303 0.4252317811 0.4338285474 31.89万 -5.71%
2019-05-02 0.4765154821 0.4922894043 0.4599437742 0.460149176 24.92万 -3.43%
2019-05-01 0.4947766994 0.4950522945 0.4624475675 0.4754722677 28.54万 -3.9%
2019-04-30 0.4711713895 0.4964008125 0.4488203501 0.494954025 21.31万 5.05%
2019-04-29 0.5038098145 0.5047862811 0.4537904903 0.4711221466 28.27万 -6.49%
2019-04-28 0.5031430205 0.5209711491 0.4989470671 0.503532855 17.93万 0.08%
2019-04-27 0.512616181 0.5224048184 0.4900169368 0.5033273474 16.69万 -1.81%
2019-04-26 0.5057232543 0.5226789669 0.4808338442 0.5116406219 34.11万 1.17%
2019-04-25 0.5386576261 0.5791311629 0.4856532689 0.5040552689 59.14万 -6.42%
2019-04-24 0.6065390307 0.6065390307 0.5124861695 0.5386361325 76.24万 -11.2%
2019-04-23 0.4932111914 0.6104800394 0.4571335689 0.6043094388 172.21万 22.53%
2019-04-22 0.4855240068 0.4963193307 0.4541156346 0.493091344 40.28万 1.56%
2019-04-21 0.5136177728 0.5619911382 0.4706388128 0.4855240068 82.76万 -5.47%
2019-04-20 0.4570139039 0.5431372044 0.456609253 0.5129494921 129.97万 12.24%
2019-04-19 0.4488760287 0.4609381175 0.4303043675 0.4570139039 26.63万 1.81%
2019-04-18 0.4605058614 0.4653691211 0.4419968209 0.4507254339 21.42万 -2.12%
2019-04-17 0.468379612 0.4847244126 0.446722238 0.4604980911 21.32万 -1.68%
2019-04-16 0.4581415277 0.4721919099 0.4162567549 0.4687253958 29.65万 2.31%
2019-04-15 0.4969866302 0.5044608114 0.4443129709 0.4581465752 38.1万 -7.82%
2019-04-14 0.4849056045 0.5107372255 0.4538764974 0.4969866302 30.29万 2.49%
2019-04-13 0.5073132525 0.5230628177 0.4764429845 0.4849056045 30.85万 -4.42%
2019-04-12 0.4903708717 0.5191704972 0.4555187536 0.5073132525 60.18万 3.46%
2019-04-11 0.4761502117 0.5407913913 0.440461243 0.4929150403 102.51万 3.52%
2019-04-10 0.446756893 0.4886118958 0.4295272902 0.475924832 39.69万 6.53%
2019-04-09 0.46298422 0.4646465403 0.4249683671 0.446756893 49.18万 -3.5%
2019-04-08 0.4727516567 0.5277157446 0.4364926899 0.46298422 105.74万 -2.07%
2019-04-07 0.5500271498 0.6258558166 0.4697918511 0.4726324472 297.87万 -14.07%
2019-04-06 0.4053901404 0.5658172938 0.3950794402 0.5541646151 300.71万 36.7%
2019-04-05 0.3523605377 0.4337876045 0.345811354 0.405315589 130.51万 15.03%
2019-04-04 0.3766451079 0.3817493298 0.3176879837 0.3523919384 47.66万 -6.44%
2019-04-03 0.4236675926 0.4379862413 0.369143743 0.3770816527 139.69万 -11%
2019-04-02 0.5085900641 0.5100111702 0.352297715 0.4234425086 430.81万 -16.74%
2019-04-01 0.5364230292 0.6150062884 0.477107996 0.5098130764 307.84万 -4.96%
2019-03-31 0.6453454227 0.6925264916 0.5312038247 0.5403705611 299.66万 -16.27%
2019-03-30 0.6829214491 0.7912501361 0.5860436175 0.6453454227 265.22万 -5.5%
2019-03-29 0.6033055918 0.7257236218 0.5831397139 0.6842605053 444.31万 13.42%
2019-03-28 0.5093602253 0.6052352537 0.4485781265 0.6033055918 452.31万 18.44%
2019-03-27 0.3961923607 0.5235502222 0.3961923607 0.5093602253 417.67万 28.56%
2019-03-26 0.3604824006 0.4600266309 0.3604824006 0.3951018136 390.55万 9.6%
2019-03-25 0.3268562925 0.448395667 0.308534974 0.366489431 565.81万 12.13%
2019-03-23 0.2649203279 0.2770437214 0.2445830075 0.2606737348 24.6万 -1.6%
2019-03-22 0.2613153369 0.2903787377 0.2295102899 0.2652412964 22.12万 1.5%
2019-03-21 0.2635015985 0.2695901196 0.2300015169 0.2392681077 25.92万 -9.2%
2019-03-20 0.251554912 0.2690594572 0.2235592393 0.2632695049 26.68万 4.66%
2019-03-19 0.2522085353 0.2596627984 0.2243765873 0.251890806 25.35万 -0.13%
2019-03-18 0.2535911122 0.2612191086 0.2219561959 0.2520175642 34.78万 -0.62%
2019-03-17 0.233584636 0.2655347614 0.2302102261 0.2527496391 85.12万 8.2%
2019-03-16 0.2296582883 0.235813642 0.2222814325 0.2333773676 16.89万 1.62%
2019-03-15 0.2187310065 0.2330459612 0.2186028078 0.2296919589 17.59万 5.01%
2019-03-14 0.2133893327 0.2214334291 0.2117608614 0.2182424517 17.97万 2.27%
2019-03-13 0.2167022876 0.2252590904 0.2060570227 0.2133429055 17.33万 -1.55%
2019-03-12 0.2225421949 0.2300988914 0.2048231635 0.2160923332 24.19万 -2.9%
2019-03-11 0.229337322 0.2374789675 0.2078584117 0.222292425 22.77万 -3.07%
2019-03-10 0.2245804341 0.2416810387 0.2010640375 0.2290636016 21.95万 2%
2019-03-09 0.2216518038 0.2325634517 0.1807031681 0.2242311216 24.02万 1.16%
2019-03-08 0.2419983479 0.2420956079 0.2142014946 0.2218165194 26.89万 -8.34%
2019-03-07 0.2673898697 0.3881889609 0.2367490361 0.2422797255 22.47万 -9.39%
2019-03-06 0.269547322 0.278206399 0.2458488792 0.2673847614 49.11万 -0.8%
2019-03-05 0.2881374106 0.3155375364 0.2648726173 0.2657890304 90.36万 -7.76%
2019-03-04 0.2572647823 0.3104711504 0.2515917827 0.2832477875 131.46万 10.1%
2019-03-03 0.1983732319 0.2617228006 0.1928265891 0.2479623203 42.25万 25%
2019-03-02 0.1930926943 0.2089322769 0.1891937431 0.1985812025 6.93万 2.84%
2019-03-01 0.1964305095 0.204883056 0.1865066403 0.1943562625 4.63万 -1.06%
2019-02-28 0.203360331 0.2056285032 0.1903225806 0.1941728485 5.35万 -4.52%
2019-02-27 0.1989355239 0.2128319973 0.1934950164 0.1970915141 5.5万 -0.93%
2019-02-26 0.2108398861 0.2143875458 0.1977917473 0.2029078892 6.95万 -3.76%
2019-02-25 0.2159665354 0.2277524945 0.2079866547 0.2199058066 9.32万 1.82%
2019-02-24 0.2382694886 0.2437168073 0.2144029761 0.2178638453 6.6万 -8.56%
2019-02-23 0.2351341358 0.2412891765 0.2271848762 0.2380138532 4.76万 1.22%
2019-02-22 0.2259682805 0.2403515954 0.2259682805 0.2330166668 8.67万 3.12%
2019-02-21 0.2357208248 0.2369172517 0.2248271601 0.22636478 7.61万 -3.97%
2019-02-20 0.2393777576 0.2417134404 0.2305090914 0.2358890032 8.21万 -1.46%
2019-02-19 0.2396827979 0.2464321568 0.2369336224 0.2404093794 5.48万 0.3%
2019-02-18 0.2336878686 0.2502741645 0.2267963035 0.2390944419 10.24万 2.31%
2019-02-17 0.2281940019 0.2346349337 0.2178175962 0.2332068547 7.97万 2.2%
2019-02-16 0.2423051473 0.2456500594 0.221362473 0.2291829701 14.42万 -5.42%
2019-02-15 0.2574974006 0.2693301886 0.2378053269 0.2412906152 14.35万 -6.29%
2019-02-14 0.2498971432 0.2691534817 0.2463829677 0.2574467977 9.41万 3.02%
2019-02-13 0.2438923465 0.2742539822 0.2432718361 0.2495672581 14.57万 2.33%
2019-02-12 0.2333660222 0.2515553248 0.2267005401 0.2444463357 11.61万 4.75%
2019-02-11 0.23970662 0.2473920631 0.2289713433 0.234319986 5.42万 -2.25%
2019-02-10 0.2362441042 0.2465530421 0.2288272581 0.2398780693 4.64万 1.54%
2019-02-09 0.2338418779 0.2517021298 0.2291017866 0.2379825306 14.11万 1.77%
2019-02-08 0.2296575255 0.251037498 0.2225620698 0.2365694763 13.19万 3.01%
2019-02-07 0.2268923093 0.240816159 0.2232452258 0.2320594418 8.28万 2.28%
2019-02-06 0.2468849465 0.2531192553 0.2233982928 0.2258200499 18.28万 -8.53%
2019-02-05 0.2344273523 0.2565998043 0.2285844046 0.2475692579 14.61万 5.61%
2019-02-04 0.2431667666 0.2858103847 0.228960092 0.2351958514 7.6万 -3.28%
2019-02-03 0.2633333385 0.2646560679 0.2393811927 0.2423582101 6.62万 -7.97%
2019-02-02 0.2646673287 0.3019923761 0.2525896012 0.2620204923 8.15万 -1%
2019-02-01 0.2689313173 0.2943998328 0.2551895106 0.2674575655 7.15万 -0.55%
2019-01-31 0.2991202476 0.3041444687 0.2618449964 0.2708979763 14.69万 -9.44%
2019-01-30 0.2981909048 0.3055665325 0.290499816 0.2991927481 8.38万 0.34%
2019-01-29 0.3042203852 0.3072591094 0.2785665925 0.2980373535 14.75万 -2.03%
2019-01-28 0.3301268446 0.334438708 0.2943067146 0.3034986081 23.35万 -8.07%
2019-01-27 0.3491270188 0.3529138969 0.3239690004 0.3289094816 23.84万 -5.79%
2019-01-26 0.3277707651 0.3621085113 0.3277707651 0.3464178113 50.72万 5.69%
2019-01-25 0.3532167697 0.3533235373 0.31719187 0.3274840798 52.81万 -7.29%
2019-01-24 0.3636241198 0.3772802793 0.3403748578 0.3517198204 39.86万 -3.27%
2019-01-23 0.3972487659 0.4012471816 0.3469749203 0.361219332 63.51万 -9.07%
2019-01-22 0.3520427602 0.4256490354 0.3359459058 0.4046032572 203.6万 14.93%
2019-01-21 0.3983503576 0.4001618381 0.3054701018 0.3531998492 203.37万 -11.33%
2019-01-20 0.4521259089 0.4652133853 0.3913902573 0.3959325555 20.23万 -12.43%
2019-01-19 0.4398722839 0.4640683394 0.4293365946 0.453396628 18.93万 3.07%
2019-01-18 0.4400849792 0.4539878673 0.4282827552 0.4435393156 15.32万 0.78%
2019-01-17 0.46387205 0.4925375212 0.4243132376 0.4329605879 13.97万 -6.66%
2019-01-16 0.4826904586 0.4939651782 0.4556069009 0.4649083437 7.78万 -3.68%
2019-01-15 0.4984971615 0.5048798027 0.4623234312 0.4703642761 9.52万 -5.64%
2019-01-14 0.4500803138 0.5090416671 0.444246672 0.498860056 12.38万 10.84%
2019-01-13 0.4585229698 0.5195903743 0.4448911092 0.4498779828 16.4万 -1.89%
2019-01-12 0.4719130818 0.4828102169 0.4488501838 0.4589320791 5.4万 -2.75%
2019-01-11 0.4560722612 0.493365613 0.4295175549 0.4707370814 10.78万 3.22%
2019-01-10 0.5552658083 0.5552658083 0.4392869181 0.4561822834 19.18万 -17.84%
2019-01-09 0.5563529426 0.5644061735 0.5331211441 0.5548094019 12.98万 -0.28%
2019-01-08 0.55467159 0.5955862095 0.5222533876 0.5514576729 38.88万 -0.58%
2019-01-07 0.7045747221 0.7067435893 0.5189873983 0.5634988893 43.05万 -20.02%
2019-01-06 0.6608100946 0.7155369221 0.6425514928 0.7044069724 8.73万 6.6%
2019-01-05 0.6767053659 0.7164886779 0.659378034 0.6608156178 7.39万 -2.35%
2019-01-04 0.6561837771 0.7050080787 0.64572138 0.6785469146 7.27万 3.41%
2019-01-03 0.7159869458 0.7368449931 0.6541138213 0.6556272111 11.4万 -8.43%
2019-01-02 0.7120487222 0.7308521641 0.6944377089 0.7153827155 6.76万 0.47%
2019-01-01 0.7356975398 0.735885121 0.6852447098 0.7100781909 8.53万 -3.48%

回顶部