hst币今日最新价格 实时

$ 0.01260248 涨幅：-4.49%
更新时间：2024-07-08 00:20:12

24H最高/最低价格

H：¥0.1748 / $0.02405325
L：¥0.1722 / $0.02369415

2019年最高价格/最低价格

H：¥1.29 / $0.18 (2019-04-09)
L：¥0 / $0 (2019-12-22)

历史最高/最低价格

H：¥0.4 / $0.054346
L：¥0.0418 / $0.00575568

HeadStarter交易平台推荐

欧易OKX 币安Binance
hst走势图加载中...
  • hst币历史价格表
  • hst币概况
2017年 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 0.00015198 0.00015361 0.00015036 0.00015294 191.85 0.63%
2019-12-24 0 0.000234 0.00022425 0.0002339 0.7859 --
2019-12-22 0.00014631 0.00014826 0 0 0 -100%
2019-12-21 0 0.00014743 0.0001458 0.00014585 14.903 --
2019-12-18 0 0.0002175 0.00020633 0.00020683 19.7403 --
2019-12-15 0.00022264 0.00022493 0.00021918 0.00022033 0.7854 -1.04%
2019-12-14 0 0.00022203 0 0.00022203 0.7549 --
2019-12-13 0.00014863 0.00022523 0.0001456 0.00014706 40.7038 -1.06%
2019-12-12 0 0.00015254 0.0001478 0.0001488 9.6035 --
2019-12-09 0.00015377 0.0001539 0.0001514 0.00015341 34.4756 -0.23%
2019-12-08 0 0.00022905 0.0001526 0.00015362 68.1546 --
2019-12-06 0.00015039 0.00015191 0 0 0 -100%
2019-12-05 0 0.00015312 0.00015021 0.0001504 31.1779 --
2019-11-30 0.00023159 0.00023557 0.00022629 0.00023557 70.1606 1.72%
2019-11-28 0.00021817 0.00023068 0 0 0 -100%
2019-11-27 0.00014981 0.0002334 0.00014892 0.00021945 6.9828 46.49%
2019-11-26 0.00022126 0.00022126 0.00013284 0.00014959 7.49 -32.39%
2019-11-25 0.00015284 0.00022845 0.00015 0.00022091 379.43 44.54%
2019-11-24 0.0001519 0.00015747 0.00014812 0.00015245 195.33 0.36%
2019-11-23 0.00015544 0.00015797 0.00014804 0.00015205 136.37 -2.18%
2019-11-22 0.00016646 0.00015747 0.00015549 0.00015549 134.81 -6.59%
2019-11-21 0.0001655 0.00016656 0 0 0 -100%
2019-11-20 0 0.00016889 0.00016496 0.00016496 128.89 --
2019-11-18 0.00026227 0.00026301 0 0 0 -100%
2019-11-17 0.00026505 0.00026293 0.0002613 0.00026151 12.4306 -1.34%
2019-11-16 0.0002652 0.00026744 0 0 0 -100%
2019-11-15 0 0.00026766 0.00026453 0.00026612 33.2722 --
2019-11-13 0.00017754 0.00017968 0 0 0 -100%
2019-11-12 0.00017971 0.0001852 0.00008869 0.00017754 207.89 -1.21%
2019-11-11 0 0.00018162 0.00017925 0.00017935 117.96 --
2019-11-10 0.00008971 0.00009065 0 0 0 -100%
2019-11-09 0 0.00008977 0 0.00008977 64.2092 --
2019-11-08 0.000192 0.00019256 0.00018634 0.00018816 228.72 -2%
2019-11-07 0.00019182 0.000193 0.00019041 0.000191 34.6373 -0.43%
2019-11-06 0.00028742 0.00019377 0.00018903 0.0001926 30.1514 -32.99%
2019-11-05 0.00028887 0.0002898 0 0 0 -100%
2019-11-04 0 0.00028914 0.00019173 0.00028905 46.4288 --
2019-11-02 0.000190497224 0.000276490892 0.000187066466 0.000190192 104.5424 -0.16%
2019-11-01 0.00019188 0.00019446768 0.000188 0.000190043102 9.4897 -0.96%
2019-10-31 0 0.0001919 0 0.0001919 2.3966 --
2019-10-30 0.0001926 0.00019763 0.0000958 0.0000963 131.82 -50%
2019-10-29 0.00019478 0.00020209 0.00019156 0.00019292 293.41 -0.95%
2019-10-28 0.00018776 0.00028126 0.00018325 0.00019345 282.09 3.03%
2019-10-27 0.00016943 0.00028263 0.00016943 0.00018796 224.12 10.94%
2019-10-26 0.0001578 0.00023334 0.0001549 0.00016943 248.97 7.37%
2019-10-25 0.000158 0.0001591 0.0001551 0.00015757 23.4931 -0.27%
2019-10-24 0 0.00025381 0.000156 0.00015774 132.27 --
2019-10-20 0 0.00008607 0.00008302 0.00008528 1.28 --
2019-10-18 0.00016742 0.00017344 0.0001667 0.00016946 114.19 1.22%
2019-10-17 0.00017234 0.00017234 0.00016742 0.00016838 225.71 -2.3%
2019-10-16 0.00017397 0.00017825 0.00017057 0.00017208 259.98 -1.09%
2019-10-15 0.0001764 0.0001782 0.000173 0.00017434 57.4292 -1.17%
2019-10-14 0.00017769 0.00017832 0.0001761 0.00017736 169.05 -0.19%
2019-10-13 0.0001756 0.00017892 0.000174 0.00017694 229.12 0.76%
2019-10-12 0.00017768 0.00018322 0.00008858 0.0001756 146.3 -1.17%
2019-10-10 0.0001691 0.00025497 0.00016819 0.00017523 95.3214 3.63%
2019-10-09 0.0001693 0.00017238 0.000168 0.00016891 111.26 -0.23%
2019-10-08 0.00016881 0.00025689 0.00016654 0.00016951 97.0142 0.41%
2019-10-07 0 0.0002607 0.00016744 0.00016881 292.57 --
2019-10-05 0.0000849 0.00008649 0.00008375 0.00008571 23.2173 0.95%
2019-10-04 0.00008644 0.00008733 0 0 0 -100%
2019-10-03 0.0001733 0.0004 0.0000855 0.00008656 127.92 -50.05%
2019-10-02 0 0.00017231 0 0.00017231 93.505 --
2019-10-01 0 0.00005 0 0.00005 22.7255 --
2019-09-30 0.0001743 0.00017956 0.00008805 0.0001724 8.1863 -1.09%
2019-09-29 0 0.0001734 0 0.0001734 1.7342 --
2019-09-28 0 0.00008721 0.0000862 0.00008692 3.2674 --
2019-09-27 0.00017899 0.00048 0 0 0 -100%
2019-09-26 0 0.00019733 0.0001732 0.00017899 10.833 --
2019-09-25 0 0.00019842 0.0001732 0.00017908 10.833 --
2019-09-21 0.00010316 0.000213 0.00010316 0.000104488532 143.0297 1.29%
2019-09-20 0 0.00010334 0 0.00010334 62.9181 --
2019-09-19 0.00021025 0.0002106 0.00010352 0.00010426 4.3784 -50.41%
2019-09-18 0.000212 0.00021505 0.00020797 0.00020976 28.9856 -1.06%
2019-09-17 0.000211518281 0.00021639 0.00021147472 0.000212 1.48万 0.23%
2019-09-16 0.000462056682 0.000514162558 0.000211407561 0.000211855595 1.54万 -54.15%
2019-09-15 0.000721950228 0.000722237328 0.000460219506 0.000462372434 5748.1625 -35.96%
2019-09-14 0.0014524052 0.0016735855 0.000617475114 0.00072139513 3.86万 -50.33%
2019-09-13 0.0016968234 0.0020143664 0.0014070002 0.0014515627 1.64万 -14.45%
2019-09-12 0.0022983591 0.0029317708 0.0015925015 0.0018043664 7.12万 -21.49%
2019-09-11 0.0023644319 0.0027661294 0.0020538818 0.0022916082 3.71万 -3.08%
2019-09-10 0.002813245 0.0029179194 0.0019755001 0.0024811326 4.28万 -11.81%
2019-09-09 0.0029331233 0.0030491893 0.0024272876 0.0028119604 3.62万 -4.13%
2019-09-08 0.0038007011 0.0038069172 0.0027024128 0.0029432646 1.12万 -22.56%
2019-09-07 0.0042129128 0.0044391268 0.0034393939 0.0038032766 2.51万 -9.72%
2019-09-06 0.0042850506 0.0045259322 0.0038975284 0.0042309117 3.3万 -1.26%
2019-09-05 0.0055428525 0.0057840122 0.003789006 0.004267946 6.76万 -23%
2019-09-04 0.005346734 0.0076936705 0.0051348224 0.0055463174 14.02万 3.73%
2019-09-03 0.0059376748 0.0060775203 0.0047925858 0.005339333 3万 -10.08%
2019-09-02 0.0051824282 0.0060562714 0.0046950486 0.0059646979 4.62万 15.09%
2019-09-01 0.0060034955 0.006066432 0.0048860425 0.0051827102 3.81万 -13.67%
2019-08-31 0.0069282385 0.0069406775 0.0053283642 0.006032249 1.77万 -12.93%
2019-08-30 0.0066236251 0.006933607 0.0050160314 0.0069282385 7.33万 4.6%
2019-08-29 0.0072895336 0.0077166663 0.0064103874 0.0066236251 2.61万 -9.14%
2019-08-28 0.0079858831 0.0082888493 0.0072318485 0.0072895336 1.96万 -8.72%
2019-08-27 0.0085398576 0.0089128128 0.0077959667 0.0079858831 3.54万 -6.49%
2019-08-26 0.0095258051 0.0095259144 0.0084696812 0.0085398576 2.22万 -10.35%
2019-08-25 0.0096718888 0.0097630239 0.0088950242 0.0095258051 3.11万 -1.51%
2019-08-24 0.0094572633 0.0102891291 0.0081938315 0.0096718888 11.31万 2.27%
2019-08-23 0.0103315772 0.0105542267 0.0084619628 0.0094572633 8.88万 -8.46%
2019-08-22 0.0115743384 0.0118046954 0.009969919 0.0103315772 17.25万 -10.74%
2019-08-21 0.0148540084 0.0153499491 0.0111482117 0.0115743384 47.56万 -22.08%
2019-08-20 0.0247789641 0.0254150977 0.0140088353 0.0148540084 150.29万 -40.05%
2019-08-19 0.0281060593 0.0299716868 0.0247789641 0.0247789641 13.96万 -11.84%
2019-08-18 0.0280919849 0.0293628647 0.0277170625 0.0281060593 6.29万 0.05%
2019-08-17 0.0305333736 0.0305333736 0.0269979554 0.0280919849 7.13万 -8%
2019-08-16 0.0315488199 0.0316105732 0.0277665252 0.0305333736 6.8万 -3.22%
2019-08-15 0.0322169701 0.0333255543 0.0313178381 0.0315488199 6.37万 -2.07%
2019-08-14 0.0342642718 0.0342642718 0.0319425499 0.0322169701 6.46万 -5.98%
2019-08-13 0.0337464466 0.0347273757 0.0318848561 0.0342642718 7.74万 1.53%
2019-08-12 0.0308458735 0.0338568552 0.0308268937 0.0337464466 6.6万 9.4%
2019-08-11 0.0333384086 0.0340689283 0.0308458735 0.0308458735 6.5万 -7.48%
2019-08-10 0.035143518 0.0352280096 0.0329603463 0.0333384086 8.08万 -5.14%
2019-08-09 0.0343559371 0.035143518 0.0331205465 0.035143518 8.98万 2.29%
2019-08-08 0.0345224547 0.0364304946 0.0342853208 0.0343559371 6.87万 -0.48%
2019-08-07 0.0347828628 0.0384735882 0.034132156 0.0345224547 8.72万 -0.75%
2019-08-06 0.0355414394 0.037192477 0.0345508549 0.0347828628 10.82万 -2.13%
2019-08-05 0.0366242489 0.0370452715 0.0351993218 0.0355414394 5.07万 -2.96%
2019-08-04 0.035447457 0.0370278768 0.0350571138 0.0366242489 4.88万 3.32%
2019-08-03 0.0364837663 0.0376530254 0.0352534326 0.035447457 2.57万 -2.84%
2019-08-02 0.0374085978 0.0381319746 0.036348962 0.0364837663 3.13万 -2.47%
2019-08-01 0.0370419559 0.0382918283 0.0367119378 0.0374085978 2.62万 0.99%
2019-07-31 0.035269422 0.0371840896 0.0349965393 0.0370419559 5.28万 5.03%
2019-07-29 0.0341221263 0.0371149144 0.0340454055 0.0367942288 5.57万 7.83%
2019-07-28 0.0364280956 0.0380508908 0.0340623692 0.0341221263 3.88万 -6.33%
2019-07-27 0.0381970378 0.0396508368 0.0358889004 0.0364280956 4.14万 -4.63%
2019-07-26 0.0377785726 0.0421273686 0.0361783755 0.0381970378 7.17万 1.11%
2019-07-25 0.0390904248 0.0406091463 0.0368846833 0.0378458094 4.98万 -3.18%
2019-07-24 0.0411719121 0.0412890897 0.038616605 0.0390904248 5.3万 -5.06%
2019-07-23 0.042774753 0.0441206306 0.0398637157 0.0411719121 9.15万 -3.75%
2019-07-22 0.043371142 0.04446899 0.0406772611 0.0423555475 8.37万 -2.34%
2019-07-21 0.0422361376 0.0443332688 0.0410199455 0.043371142 5.95万 2.69%
2019-07-20 0.0392887387 0.0424692252 0.0379409117 0.0421163703 7.71万 7.2%
2019-07-19 0.0378203665 0.0397290852 0.0346329163 0.0392887387 5.71万 3.88%
2019-07-18 0.0383616274 0.0392140903 0.0321306145 0.0378398641 11.23万 -1.36%
2019-07-17 0.0390545166 0.0428946 0.0334114841 0.0345944175 5.89万 -11.42%
2019-07-16 0.0410664628 0.0416667869 0.0376848298 0.0390545166 5.86万 -4.9%
2019-07-15 0.0415209821 0.0443008382 0.0391350986 0.0415168339 15.8万 -0.01%
2019-07-14 0.0479902054 0.0480884515 0.0396353502 0.0415209821 15.75万 -13.48%
2019-07-13 0.0411253292 0.0486370604 0.0411253292 0.0480068813 20.12万 16.73%
2019-07-12 0.0410234287 0.0459267847 0.0404819711 0.0411253292 16.87万 0.25%
2019-07-11 0.0472708367 0.0485050986 0.0401333995 0.0410234287 15.27万 -13.22%
2019-07-10 0.0538853259 0.0558406672 0.0449398045 0.0472708367 16.12万 -12.28%
2019-07-09 0.0545981231 0.0549734768 0.0519246356 0.0538853259 10.22万 -1.31%
2019-07-08 0.0486090639 0.0587887516 0.0481460686 0.0545981231 25.04万 12.32%
2019-07-07 0.0499595707 0.05677413 0.0482796264 0.0486090639 14.03万 -2.7%
2019-07-06 0.0501824722 0.0575552781 0.0478606895 0.0483952969 12.06万 -3.56%
2019-07-05 0.0493674917 0.0583956537 0.0464041053 0.0501507278 15.91万 1.59%
2019-07-04 0.0543591274 0.0545831464 0.0492273611 0.0493731565 4.86万 -9.17%
2019-07-03 0.052994725 0.0594452123 0.0495308429 0.0543601727 12.03万 2.58%
2019-07-02 0.0513712144 0.0539145813 0.0468818257 0.0531161766 15.5万 3.4%
2019-07-01 0.047600764 0.0599891668 0.046252437 0.0513053963 19.19万 7.78%
2019-06-30 0.0536907346 0.0547977696 0.0467836002 0.047600764 11.66万 -11.34%
2019-06-29 0.0499507845 0.0569786219 0.0458341082 0.0537409713 16.36万 7.59%
2019-06-28 0.0472134363 0.0579581498 0.0466721556 0.0496538259 13.44万 5.17%
2019-06-27 0.0472099365 0.0515720727 0.0398978957 0.0472134363 4.36万 0.01%
2019-06-26 0.0521014044 0.0539754912 0.0459085787 0.0472099365 6.19万 -9.39%
2019-06-25 0.0525403416 0.0543405513 0.049338182 0.0521014044 4.41万 -0.84%
2019-06-24 0.0536121723 0.0579216569 0.0492203028 0.0524373394 7.67万 -2.19%
2019-06-23 0.0572431796 0.0623504318 0.0524582123 0.0536121723 3.61万 -6.34%
2019-06-22 0.0581407117 0.0650533267 0.0506799922 0.0572347235 3.98万 -1.56%
2019-06-21 0.0639835479 0.0652416619 0.0560768912 0.0581407117 8.42万 -9.13%
2019-06-20 0.0611937315 0.0679003936 0.0602940599 0.0639418577 6.08万 4.49%
2019-06-19 0.0643069855 0.0643297486 0.0598658234 0.0612032272 4.2万 -4.83%
2019-06-18 0.0610804629 0.0736316976 0.0605071741 0.0642673787 23.89万 5.22%
2019-06-17 0.0605562169 0.064661887 0.0599374208 0.0611057744 10.39万 0.91%
2019-06-16 0.0617546894 0.0636185268 0.0593326648 0.0605395028 10.52万 -1.97%
2019-06-15 0.0611179537 0.0631821379 0.0601652761 0.0617546894 8.26万 1.04%
2019-06-14 0.0597236476 0.0618983676 0.0572098215 0.0611032147 6.82万 2.31%
2019-06-13 0.0610165593 0.0616848707 0.0591770386 0.0596959023 6.81万 -2.16%
2019-06-12 0.0597953881 0.0614921446 0.05867333 0.0609648877 6.99万 1.96%
2019-06-11 0.0600169595 0.0610677704 0.0580248773 0.0597065181 6.85万 -0.52%
2019-06-10 0.0589015666 0.0623699822 0.0572308602 0.0596302678 5.54万 1.24%
2019-06-09 0.063201082 0.063490429 0.0580222313 0.0591856447 5.46万 -6.35%
2019-06-08 0.0644410805 0.0644410805 0.0594884519 0.063201082 11.01万 -1.92%
2019-06-07 0.0695369286 0.0712419408 0.058424133 0.0644541378 48.98万 -7.31%
2019-06-06 0.0576421903 0.0910610537 0.057595424 0.0690274929 180万 19.75%
2019-06-05 0.0515805969 0.0654816143 0.0504388807 0.0576249188 17.4万 11.72%
2019-06-04 0.0598136862 0.0659725133 0.0504633319 0.0515805969 7.7万 -13.76%
2019-06-03 0.066676814 0.0673429258 0.0594790056 0.0598812032 5.71万 -10.19%
2019-06-02 0.0600043439 0.0799665319 0.0598290999 0.0666644163 22.78万 11.1%
2019-06-01 0.05904352 0.06741953 0.0581725194 0.0600043439 8.14万 1.63%
2019-05-31 0.0525692067 0.0595559837 0.0515468221 0.0584129172 8.21万 11.12%
2019-05-30 0.0592722247 0.0639209984 0.0521210736 0.0525692067 11.76万 -11.31%
2019-05-29 0.0632447932 0.0634114447 0.0584104378 0.0592722247 9.79万 -6.28%
2019-05-28 0.0675502594 0.0677539302 0.0631770155 0.0634112611 4.74万 -6.13%
2019-05-27 0.0658000171 0.0698680071 0.0639580158 0.0675573623 6.15万 2.67%
2019-05-26 0.0664428544 0.0683154884 0.0627081886 0.0659591202 6.59万 -0.73%
2019-05-25 0.0678687752 0.0688679151 0.0660843531 0.0664428544 5.65万 -2.1%
2019-05-24 0.0680821135 0.0696904441 0.066517822 0.0678687752 4.87万 -0.31%
2019-05-23 0.0667304891 0.0688707939 0.0644788143 0.0680730698 3.76万 2.01%
2019-05-22 0.068203243 0.069281945 0.0661138081 0.0667992598 3.63万 -2.06%
2019-05-21 0.0709181201 0.0734087056 0.0669853632 0.0682210287 5.94万 -3.8%
2019-05-20 0.0758691222 0.1168102085 0.0653300423 0.0709586567 7.54万 -6.47%
2019-05-19 0.068063067 0.0772547226 0.0679881554 0.0758597984 8.41万 11.46%
2019-05-18 0.064283373 0.0721073213 0.064283373 0.0680394304 4.16万 5.84%
2019-05-17 0.0661966822 0.0882408803 0.057986126 0.064283373 37.13万 -2.89%
2019-05-16 0.072490631 0.0744279361 0.0648776329 0.0662100573 5.93万 -8.66%
2019-05-15 0.0576092782 0.0730982293 0.0558439429 0.0725634176 11.83万 25.96%
2019-05-14 0.0613337406 0.0651097089 0.0537701141 0.0576336325 15.19万 -6.03%
2019-05-13 0.0601075302 0.0683164431 0.057358063 0.0612971696 11.18万 1.98%
2019-05-12 0.0620486961 0.0700743944 0.0566190403 0.0601075302 16.45万 -3.13%
2019-05-11 0.061993653 0.0643342417 0.0565286879 0.06202384 41.23万 0.05%
2019-05-10 0.06590136 0.0661427825 0.0603111586 0.0619803612 52.88万 -5.95%
2019-05-09 0.0692980211 0.0696710469 0.0618335204 0.0662416981 46.71万 -4.41%
2019-05-08 0.0653968915 0.0700900206 0.0642173687 0.0692249122 37.96万 5.85%
2019-05-07 0.0706753948 0.0730233133 0.0654289856 0.0654614184 28.51万 -7.38%
2019-05-06 0.0748495547 0.0753241234 0.0693025541 0.0707289637 42.79万 -5.51%
2019-05-05 0.07580773 0.0760795283 0.0733294755 0.0748605657 27.88万 -1.25%
2019-05-04 0.0776534583 0.0791458979 0.0731791553 0.0758105069 34.47万 -2.37%
2019-05-03 0.0787402471 0.0846610217 0.0775933564 0.0776534583 69.24万 -1.38%
2019-05-02 0.0773303731 0.0791558414 0.07631382 0.0787402471 46.74万 1.82%
2019-05-01 0.0777114015 0.0795642252 0.0761614911 0.0774991194 24.69万 -0.27%
2019-04-30 0.0767468048 0.0777186193 0.0739272 0.0777186193 29.57万 1.27%
2019-04-29 0.0761338098 0.0827690759 0.0755284349 0.076731931 29.45万 0.79%
2019-04-28 0.0769121251 0.077235573 0.0742205291 0.0760966353 34.14万 -1.06%
2019-04-27 0.0770394295 0.0794531837 0.0746007815 0.0769044272 26.98万 -0.18%
2019-04-26 0.0819284379 0.0819461167 0.075061101 0.0773880166 23.92万 -5.54%
2019-04-25 0.0829816273 0.0888518416 0.0797892855 0.081722263 19.12万 -1.52%
2019-04-24 0.0902873682 0.0904108136 0.0770311443 0.0836594592 24.87万 -7.34%
2019-04-23 0.0899082226 0.1051781778 0.0875410152 0.0903431035 91.51万 0.48%
2019-04-22 0.0839243928 0.0930866494 0.0838918854 0.0898901942 22.06万 7.11%
2019-04-21 0.084617648 0.0875429456 0.0817175589 0.0839605986 17.03万 -0.78%
2019-04-20 0.0820576431 0.0852568166 0.0810686949 0.0840768691 13.97万 2.46%
2019-04-19 0.0800765553 0.0821370682 0.076647175 0.0820576431 15.95万 2.47%
2019-04-18 0.0807887622 0.0823931256 0.0798285312 0.0800752247 14.9万 -0.88%
2019-04-17 0.0821607013 0.0849932714 0.078924218 0.080789613 19.13万 -1.67%
2019-04-16 0.0823017317 0.0851500663 0.0799649641 0.0821920826 16.23万 -0.13%
2019-04-15 0.0884018243 0.0914680948 0.0782969766 0.0823026856 24.26万 -6.9%
2019-04-14 0.0870209464 0.0975186889 0.0836400172 0.0884018243 28.38万 1.59%
2019-04-13 0.0899016153 0.0927192136 0.0859313953 0.0870209464 17.45万 -3.2%
2019-04-12 0.0912682831 0.0971336071 0.0866447906 0.0899016153 22.39万 -1.5%
2019-04-11 0.1088435422 0.121257185 0.0868845687 0.0913356978 88.13万 -16.09%
2019-04-10 0.1294947704 0.1297042499 0.1022565009 0.1087913777 236.07万 -15.99%
2019-04-09 0.10204447 0.17709898 0.0979343822 0.1292737142 797.18万 26.68%
2019-04-08 0.1022584995 0.1038309251 0.0989419096 0.10204447 8.15万 -0.21%
2019-04-07 0.1002039153 0.1070286719 0.0990399692 0.1012384664 10.6万 1.03%
2019-04-06 0.097718492 0.1010885602 0.0950854918 0.0998926754 9.11万 2.22%
2019-04-05 0.0971276545 0.09888827 0.0955665711 0.0977022569 6.67万 0.59%
2019-04-04 0.093406367 0.0975492339 0.090675491 0.0971321116 10.49万 3.99%
2019-04-03 0.0978065993 0.1010693737 0.0911408004 0.0933406635 10.26万 -4.57%
2019-04-02 0.0874408587 0.1002733176 0.0868303336 0.0977606105 14.52万 11.8%
2019-04-01 0.0932232635 0.0964298258 0.0853591321 0.0873810785 8.72万 -6.27%
2019-03-31 0.0877437439 0.0949325266 0.0877083594 0.0932673173 8.8万 6.3%
2019-03-30 0.095036428 0.0982019767 0.0829977358 0.0877437439 10.37万 -7.67%
2019-03-29 0.0963884642 0.0984398636 0.0918542295 0.0951923109 4.91万 -1.24%
2019-03-28 0.0907737237 0.0964119228 0.0859563245 0.0963884642 7.55万 6.19%
2019-03-27 0.0848952825 0.090910627 0.0848952825 0.0907737237 5.46万 6.92%
2019-03-26 0.0855106601 0.0863204048 0.0820378966 0.0848555204 8.28万 -0.77%
2019-03-25 0.0789684408 0.0867432005 0.0760854215 0.0857300573 11.17万 8.56%
2019-03-23 0.0766097699 0.0777598005 0.0756388116 0.0773252686 6.94万 0.93%
2019-03-22 0.0784135215 0.0784654293 0.0752540987 0.0764379084 7.69万 -2.52%
2019-03-21 0.083732585 0.083863727 0.077279301 0.078545843 7.89万 -6.19%
2019-03-20 0.0807472849 0.083837993 0.0801984311 0.0836628121 7.56万 3.61%
2019-03-19 0.0773224042 0.0824970426 0.0766406822 0.0807140063 8.08万 4.39%
2019-03-18 0.078814668 0.0803453627 0.0758559666 0.0771296832 7.58万 -2.14%
2019-03-17 0.0750324477 0.0810482333 0.0733436109 0.0787456678 7.36万 4.95%
2019-03-16 0.0723908137 0.0752596339 0.0722881702 0.0749999818 7.62万 3.6%
2019-03-15 0.0708940595 0.0726071341 0.0682078764 0.0723625601 6.81万 2.07%
2019-03-14 0.0714001233 0.0739854155 0.0660927388 0.0714913687 8.99万 0.13%
2019-03-13 0.0734402387 0.076033746 0.0711340528 0.0715617314 7.11万 -2.56%
2019-03-12 0.0721049317 0.0740968017 0.0695336948 0.0733388583 7.03万 1.71%
2019-03-11 0.0720409073 0.0737726533 0.0708800134 0.071960787 7.13万 -0.11%
2019-03-10 0.071758216 0.0723036121 0.0697964126 0.0720876935 7.49万 0.46%
2019-03-09 0.0686343443 0.0717944313 0.0681215128 0.0709598858 8.22万 3.39%
2019-03-08 0.0618747368 0.0890835141 0.0617238524 0.0686850927 24.27万 11.01%
2019-03-07 0.0662414467 0.0671410563 0.0617497506 0.0619000415 6.89万 -6.55%
2019-03-06 0.063835903 0.0662860581 0.0629894053 0.0661668103 4.97万 3.65%
2019-03-05 0.0615412642 0.0654180056 0.0613749754 0.0639165703 6.75万 3.86%
2019-03-04 0.06338404 0.0640615109 0.060123475 0.0614239238 5.63万 -3.09%
2019-03-03 0.0620307349 0.0650964609 0.0613867447 0.0634441816 4.47万 2.28%
2019-03-02 0.0612259896 0.0630608783 0.0601301291 0.0627469753 5万 2.48%
2019-03-01 0.0622391892 0.0652346492 0.0605456565 0.0612691026 3.42万 -1.56%
2019-02-28 0.0630493143 0.0652871472 0.0618011531 0.0622733299 2.38万 -1.23%
2019-02-27 0.0647564467 0.0649420787 0.0610573643 0.0629952155 2.98万 -2.72%
2019-02-26 0.0649942162 0.0675618457 0.0627049448 0.0648091828 4.63万 -0.28%
2019-02-25 0.0613799355 0.0675028946 0.0613799355 0.0655555548 8.76万 6.8%
2019-02-24 0.065791417 0.0691246676 0.0592770777 0.0615706928 6.76万 -6.42%
2019-02-23 0.0659403654 0.0665359967 0.0612573221 0.0661955291 7.81万 0.39%
2019-02-22 0.0702471079 0.0837618624 0.0659502602 0.0661023014 14.77万 -5.9%
2019-02-21 0.0503140107 0.090589328 0.0503140107 0.0699033874 15.63万 38.93%
2019-02-20 0.0503140107 0.0503140107 0.0503140107 0.0503140107 0 --
2019-02-19 0.0503140107 0.0503140107 0.0503140107 0.0503140107 0 --
2019-02-18 0.0468164192 0.0506386754 0.0467911326 0.0503056228 3.54万 7.45%
2019-02-17 0.0468761788 0.0473551944 0.0421145004 0.046896686 3.3万 0.04%
2019-02-16 0.0461089186 0.0478638464 0.0459666068 0.0471523381 3.09万 2.26%
2019-02-15 0.0439787268 0.0473740114 0.0436551597 0.0461201248 3.05万 4.87%
2019-02-14 0.0456174047 0.0472263612 0.0441588417 0.0442636867 3.35万 -2.97%
2019-02-13 0.0476115418 0.0487111594 0.0448946811 0.045627819 3.74万 -4.17%
2019-02-12 0.0441936039 0.0479585767 0.0427948837 0.0476433632 3.3万 7.81%
2019-02-11 0.0458617296 0.0458617296 0.0421176444 0.044139917 3.42万 -3.75%
2019-02-10 0.0470000164 0.0481021665 0.0443479315 0.0460632191 2.87万 -1.99%
2019-02-09 0.0455696263 0.0483915266 0.0449849085 0.0467103507 2.81万 2.5%
2019-02-08 0.0419483205 0.0456345734 0.0405757832 0.0450740292 3.51万 7.45%
2019-02-07 0.0423440642 0.04304696 0.0413240424 0.0419922155 2.87万 -0.83%
2019-02-06 0.0433802502 0.0442385778 0.042027138 0.0426118779 3.03万 -1.77%
2019-02-05 0.0452438214 0.0475803189 0.0421773261 0.0432606253 3.21万 -4.38%
2019-02-04 0.0461691312 0.0468487471 0.0433933405 0.0453137902 3.64万 -1.85%
2019-02-03 0.0475309587 0.0490039488 0.0455734559 0.0459377627 3.33万 -3.35%
2019-02-02 0.0477602255 0.0487159695 0.0464169136 0.0473466084 2.87万 -0.87%
2019-02-01 0.0508819593 0.0509211701 0.0472985462 0.0478453723 3.87万 -5.97%
2019-01-31 0.0514167181 0.0522638243 0.0499718009 0.0505855555 2.86万 -1.62%
2019-01-30 0.0518757883 0.0524850678 0.0495549998 0.0512380817 4.38万 -1.23%
2019-01-29 0.0530270292 0.0552947662 0.0511626534 0.0518881541 2.64万 -2.15%
2019-01-28 0.053668701 0.0603935519 0.0503148352 0.0529498671 3.83万 -1.34%
2019-01-27 0.0537442015 0.0550701007 0.0532273052 0.053667893 2.58万 -0.14%
2019-01-26 0.0548197128 0.0570083021 0.0516582073 0.0536972583 3.19万 -2.05%
2019-01-25 0.0568686842 0.0694796487 0.0525759087 0.0550055652 5.6万 -3.28%
2019-01-24 0.0532759485 0.059169506 0.0515342594 0.0565180849 5.62万 6.09%
2019-01-23 0.0521909677 0.0578977177 0.0521301492 0.0536550087 5.91万 2.81%
2019-01-22 0.0529180259 0.0553408218 0.0512026971 0.0522119921 3.02万 -1.33%
2019-01-21 0.0553826741 0.0606590946 0.0522427698 0.0531542146 3.52万 -4.02%
2019-01-20 0.0595904616 0.0608351988 0.0542586497 0.0553308271 2.61万 -7.15%
2019-01-19 0.0560047454 0.0598031684 0.0557706373 0.0597124956 2.85万 6.62%
2019-01-18 0.0578621119 0.0579766578 0.0543648265 0.0556134057 2.33万 -3.89%
2019-01-17 0.0552333342 0.0588118734 0.0539871159 0.0578142875 3.66万 4.67%
2019-01-16 0.0585006984 0.0585006984 0.0544713639 0.0551978617 4.1万 -5.65%
2019-01-15 0.0581150194 0.0602518403 0.0570599074 0.0584105497 3.92万 0.51%
2019-01-14 0.0574425983 0.0610851429 0.0565202087 0.0583991265 4.07万 1.67%
2019-01-13 0.057196203 0.0594621044 0.0545513166 0.0563218667 3.25万 -1.53%
2019-01-12 0.058493071 0.0591260171 0.0571329472 0.0574619331 2.68万 -1.76%
2019-01-11 0.0574237035 0.0602505198 0.0563691389 0.0585857791 4.16万 2.02%
2019-01-10 0.063086218 0.0701235459 0.0560607572 0.057519658 4.03万 -8.82%
2019-01-09 0.0628354501 0.0653891454 0.0613492085 0.0630492473 4.63万 0.34%
2019-01-08 0.0667483523 0.0686931486 0.0626643386 0.0632972654 3.69万 -5.17%
2019-01-07 0.0752336987 0.0758617618 0.0634858298 0.0668809956 5.13万 -11.1%
2019-01-06 0.0764475131 0.0796297814 0.0725232454 0.0751729154 6.1万 -1.67%
2019-01-05 0.0625119259 0.0909355563 0.0625119259 0.0761269975 7.7万 21.78%
2019-01-04 0.0617408896 0.0641139304 0.0603882148 0.0627467987 3.91万 1.63%
2019-01-03 0.0587365686 0.0645820478 0.0570738237 0.0616293982 4.01万 4.93%
2019-01-02 0.0567955321 0.0630383072 0.0564567349 0.0591636754 4.49万 4.17%
2019-01-01 0.0570318023 0.0573362161 0.0546757616 0.0567473931 3.18万 -0.5%

回顶部