hbar币今日最新价格 实时

$ 0.078475 涨幅：-0.45%
更新时间：2024-06-28 23:05:05

24H最高/最低价格

H：¥0.6293 / $0.086646
L：¥0.6003 / $0.082648

2020年最高价格/最低价格

H：¥0.59 / $0.08 (2020-02-14)
L：¥0.07 / $0.01 (2020-01-04)

历史最高/最低价格

H：¥4.13 / $0.569229
L：¥0.0716 / $0.00986111

HBAR币交易平台推荐

欧易OKX 币安Binance
hbar走势图加载中...
  • hbar币历史价格表
  • hbar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 0.035037 0.035193 0.031717 0.031991 999.16万 -8.69%
2020-12-29 0.03222 0.035546 0.031133 0.034925 1207.07万 8.4%
2020-12-28 0.031531 0.033386 0.031221 0.032235 848.13万 2.23%
2020-12-27 0.032717 0.033068 0.0313 0.031585 509.86万 -3.46%
2020-12-26 0.032121 0.033955 0.031607 0.032716 618.69万 1.85%
2020-12-25 0.032112 0.033877 0.029377 0.032104 970.78万 -0.02%
2020-12-24 0.036752 0.037295 0.031131 0.032101 1095.07万 -12.66%
2020-12-23 0.035251 0.038283 0.035013 0.036734 1695.79万 4.21%
2020-12-22 0.036756 0.038107 0.033957 0.035167 1780.93万 -4.32%
2020-12-21 0.035354 0.037674 0.035123 0.036789 1207.61万 4.06%
2020-12-20 0.034667 0.037228 0.034662 0.035353 1091.79万 1.98%
2020-12-19 0.035301 0.035872 0.034108 0.034665 932.47万 -1.8%
2020-12-18 0.035096 0.036076 0.03428 0.035299 944.28万 0.58%
2020-12-17 0.034283 0.035445 0.033962 0.035137 505.5万 2.49%
2020-12-16 0.034244 0.034893 0.033948 0.034307 334.71万 0.18%
2020-12-15 0.034769 0.035305 0.03411 0.034254 246.68万 -1.48%
2020-12-14 0.034172 0.035126 0.033962 0.0347 297.32万 1.55%
2020-12-13 0.03376 0.035252 0.033226 0.034123 400.32万 1.08%
2020-12-12 0.035244 0.035845 0.033156 0.033789 509.58万 -4.13%
2020-12-11 0.035636 0.036841 0.034599 0.035247 494.89万 -1.09%
2020-12-10 0.037296 0.03785 0.033882 0.035646 578.1万 -4.42%
2020-12-09 0.040424 0.04051 0.036722 0.037261 727.25万 -7.82%
2020-12-08 0.036699 0.041162 0.036452 0.04045 1029.87万 10.22%
2020-12-07 0.036726 0.037272 0.035928 0.03667 303.34万 -0.15%
2020-12-06 0.036164 0.037408 0.035112 0.036726 556.3万 1.55%
2020-12-05 0.037208 0.03923 0.035596 0.036087 837.36万 -3.01%
2020-12-04 0.036638 0.039487 0.036137 0.037156 1451.46万 1.41%
2020-12-03 0.034827 0.040247 0.033487 0.03673 1714.47万 5.46%
2020-12-02 0.033975 0.035867 0.032223 0.034806 821.46万 2.45%
2020-12-01 0.033856 0.0347 0.032994 0.033981 589.89万 0.37%
2020-11-30 0.03404 0.034498 0.032958 0.033866 344.42万 -0.51%
2020-11-29 0.031401 0.034137 0.031284 0.034012 400.81万 8.32%
2020-11-28 0.031902 0.03366 0.031294 0.031378 482.69万 -1.64%
2020-11-27 0.037622 0.037885 0.030776 0.031929 1231.89万 -15.13%
2020-11-26 0.036653 0.038528 0.034711 0.037663 1141.05万 2.76%
2020-11-25 0.033285 0.038022 0.033161 0.036642 1509.5万 10.09%
2020-11-24 0.032571 0.03458 0.032448 0.03327 791.77万 2.15%
2020-11-23 0.032494 0.033217 0.031412 0.032583 573.59万 0.27%
2020-11-22 0.030473 0.032542 0.030159 0.032529 615.16万 6.75%
2020-11-21 0.030681 0.031145 0.030021 0.030502 271.42万 -0.58%
2020-11-20 0.030303 0.030995 0.029605 0.030669 271.49万 1.21%
2020-11-19 0.031147 0.031314 0.029766 0.030311 846.9万 -2.68%
2020-11-18 0.031827 0.032313 0.031048 0.031182 444.27万 -2.03%
2020-11-17 0.031238 0.032136 0.030749 0.031825 262.27万 1.88%
2020-11-16 0.031908 0.03261 0.031084 0.031238 316.94万 -2.1%
2020-11-15 0.032123 0.034604 0.031483 0.03192 513.1万 -0.63%
2020-11-14 0.03173 0.032602 0.030844 0.032124 340.57万 1.24%
2020-11-13 0.03322 0.033227 0.031414 0.03172 520.64万 -4.52%
2020-11-12 0.0316198347 0.0349593537 0.0311133675 0.0332332435 1436.9万 5.1%
2020-11-11 0.0298534836 0.0320313557 0.0296593184 0.0315390712 290.12万 5.65%
2020-11-10 0.0306634276 0.0308056662 0.0296899956 0.0298565648 208.54万 -2.63%
2020-11-09 0.0305137232 0.0308461783 0.0291665539 0.0306066552 171.04万 0.3%
2020-11-08 0.0308626762 0.0318803734 0.0298949764 0.0304939148 363.17万 -1.19%
2020-11-07 0.02909346 0.0309503041 0.02909346 0.0308157259 340.78万 5.92%
2020-11-06 0.0280992403 0.029107236 0.0280992403 0.0290304822 182.04万 3.31%
2020-11-05 0.0284833218 0.0288226415 0.0277040528 0.0280828512 150.74万 -1.41%
2020-11-04 0.0288478194 0.0299823613 0.0283229415 0.028548413 205.86万 -1.04%
2020-11-03 0.0288945895 0.0310001405 0.0287218526 0.028780437 538.05万 -0.4%
2020-11-02 0.0292750615 0.0293708067 0.0286259613 0.0289077481 97.91万 -1.25%
2020-11-01 0.0287398394 0.0297260954 0.0285856389 0.0291393354 136.54万 1.39%
2020-10-31 0.0299246897 0.0307070787 0.0286200036 0.0287904844 282.46万 -3.79%
2020-10-30 0.0298026545 0.0302273699 0.0289671007 0.0299600594 203.51万 0.53%
2020-10-29 0.0309738352 0.0312204002 0.0297184756 0.0298419049 210.96万 -3.65%
2020-10-28 0.0309394633 0.0312439505 0.0304409739 0.0310250973 257.45万 0.28%
2020-10-27 0.0323799619 0.0324125058 0.0308884161 0.0309088603 178.57万 -4.54%
2020-10-26 0.0326326028 0.0333915852 0.0323340842 0.0324052284 177.09万 -0.7%
2020-10-25 0.0325735223 0.033386002 0.0323510151 0.032656425 260.96万 0.25%
2020-10-24 0.0317512917 0.0347575283 0.0317195072 0.0325628209 564.7万 2.56%
2020-10-23 0.0313964076 0.0319364398 0.0308828922 0.0317121172 281.79万 1.01%
2020-10-22 0.0304624338 0.0316936827 0.0299765624 0.0316278351 214.4万 3.83%
2020-10-21 0.0313474292 0.0319246602 0.0304006402 0.0304006402 173.46万 -3.02%
2020-10-20 0.0313304036 0.0316743333 0.0306581242 0.0313173232 128.34万 -0.04%
2020-10-19 0.0312783562 0.0319931377 0.0310488864 0.0312513688 106.79万 -0.09%
2020-10-18 0.0318725539 0.0320518668 0.0310139642 0.0312834766 204.92万 -1.85%
2020-10-17 0.0336426595 0.0341025885 0.0313518302 0.0319154936 290.97万 -5.13%
2020-10-16 0.0339995181 0.0348637807 0.0334041633 0.0337006858 237.62万 -0.88%
2020-10-15 0.0346258022 0.0348913702 0.0338488802 0.0340599477 238.05万 -1.63%
2020-10-14 0.0339657678 0.0357174357 0.0335878974 0.0346812719 331.91万 2.11%
2020-10-13 0.0342433136 0.034452853 0.033002059 0.0339922263 220.03万 -0.73%
2020-10-12 0.0342550362 0.0350252374 0.0335197933 0.034253321 252.37万 -0.01%
2020-10-11 0.0345315943 0.0353536216 0.0337570764 0.0342625291 435.79万 -0.78%
2020-10-10 0.0324276374 0.0354740668 0.0317383883 0.0345935326 914.66万 6.68%
2020-10-09 0.0303082893 0.0328794057 0.0300908254 0.0323978596 581.6万 6.89%
2020-10-08 0.0303234621 0.0304479575 0.0295308186 0.0303167804 187.36万 -0.02%
2020-10-07 0.0310349145 0.031191519 0.0299154032 0.0302656897 181.34万 -2.48%
2020-10-06 0.0306303057 0.0311164975 0.0302458274 0.0310163102 171.75万 1.26%
2020-10-05 0.030308 0.0310823139 0.0301577596 0.0306364815 144.15万 1.08%
2020-10-04 0.0301242039 0.0305953727 0.0300499385 0.0302499864 136.48万 0.42%
2020-10-03 0.0309208114 0.0313153322 0.0291076256 0.0301100833 320万 -2.62%
2020-10-02 0.0315661105 0.0321418609 0.0313511814 0.0315046221 143.54万 -0.19%
2020-10-01 0.0317655621 0.0320115595 0.0312216968 0.0316688939 172.39万 -0.3%
2020-09-30 0.0320373611 0.0337885814 0.0315935362 0.0318025913 408.52万 -0.73%
2020-09-29 0.0316904289 0.0321189732 0.0311684177 0.0320324925 236.15万 1.08%
2020-09-28 0.0323597779 0.0323825771 0.0309071415 0.0316395305 167.76万 -2.23%
2020-09-27 0.0321729417 0.0332772771 0.0318035121 0.0323880894 246.73万 0.67%
2020-09-26 0.0306987211 0.0328839315 0.0306672463 0.0321727122 340.6万 4.8%
2020-09-25 0.0307409644 0.0311932125 0.0293980148 0.0304798324 238.05万 -0.85%
2020-09-24 0.031346704 0.0320749952 0.0305173357 0.0307492232 302.07万 -1.91%
2020-09-23 0.0303750597 0.0332083141 0.0303637798 0.0313388085 328.17万 3.17%
2020-09-22 0.0338150079 0.03385274 0.0300635063 0.0303577617 366.93万 -10.22%
2020-09-21 0.0345298798 0.0345873162 0.033734891 0.0338428741 183.22万 -1.99%
2020-09-20 0.0346069671 0.0347527587 0.034189482 0.0345895047 194.68万 -0.05%
2020-09-19 0.035870791 0.035876336 0.0336351452 0.0346619332 720.3万 -3.37%
2020-09-18 0.0365445036 0.0370124113 0.0354650359 0.0357890239 233.82万 -2.07%
2020-09-17 0.0363708654 0.0365892495 0.034436036 0.0362711803 329.4万 -0.27%
2020-09-16 0.0372123479 0.0374406634 0.0362955413 0.036337244 222.68万 -2.35%
2020-09-15 0.036523676 0.0372607971 0.0360821749 0.0371780634 234.82万 1.79%
2020-09-14 0.0382142022 0.0385741384 0.0365551106 0.0365551106 246.28万 -4.34%
2020-09-13 0.0383279567 0.0386359326 0.0378371445 0.0381847593 239.66万 -0.37%
2020-09-12 0.0387817891 0.0390472275 0.0372610765 0.0382658587 296.47万 -1.33%
2020-09-11 0.0371785473 0.0394918043 0.0369643309 0.0388617386 421.56万 4.53%
2020-09-10 0.0364896296 0.037119739 0.0355358554 0.0370377818 260.57万 1.5%
2020-09-09 0.0355263598 0.0382796814 0.0355263598 0.0364641099 501.96万 2.64%
2020-09-08 0.0354233909 0.0370948906 0.0339604536 0.0354624854 405.14万 0.11%
2020-09-07 0.0376439372 0.0379373457 0.0349144912 0.0354468749 573.34万 -5.84%
2020-09-06 0.0383556856 0.0403592157 0.0362879844 0.0377237362 637.98万 -1.65%
2020-09-05 0.0393496623 0.0418519445 0.0377376872 0.0384464228 1028.27万 -2.3%
2020-09-04 0.0428294355 0.0429765651 0.039174608 0.0393250812 745.36万 -8.18%
2020-09-03 0.0450876197 0.0456873426 0.0424848016 0.0428709215 987.28万 -4.92%
2020-09-02 0.0456758595 0.0460975087 0.0450101869 0.0451875015 967.62万 -1.07%
2020-09-01 0.0456355443 0.047160765 0.0455606135 0.0456338216 923.25万 --
2020-08-31 0.0457275703 0.046067189 0.0451748022 0.0456474757 1137.14万 -0.18%
2020-08-30 0.0444577316 0.0458469418 0.0443427514 0.0457730225 1218.92万 2.96%
2020-08-29 0.0438808588 0.0449369992 0.0433074083 0.0444656443 1203.81万 1.33%
2020-08-28 0.0461473233 0.0466566391 0.043919651 0.0439223264 1501.42万 -4.82%
2020-08-27 0.0471634267 0.0473201518 0.0453515343 0.0462251066 1601.19万 -1.99%
2020-08-26 0.0486967832 0.0496939365 0.046878515 0.0471300218 996.22万 -3.22%
2020-08-25 0.0489828261 0.0493913475 0.047809057 0.0487761956 773.87万 -0.42%
2020-08-24 0.0495450383 0.0498430872 0.0476086363 0.048927235 587.71万 -1.25%
2020-08-23 0.0496454648 0.0500409795 0.0471613082 0.0494733996 957.32万 -0.35%
2020-08-22 0.0511176201 0.0519785315 0.048941623 0.0497471825 1078.63万 -2.68%
2020-08-21 0.0506366945 0.0513904355 0.0487961497 0.0512717382 878.42万 1.25%
2020-08-20 0.0532756295 0.0541708215 0.0488102285 0.05062565 1378.04万 -4.97%
2020-08-19 0.0515800073 0.0601440881 0.0513440548 0.0531285087 3442.64万 3%
2020-08-18 0.0521362613 0.053370088 0.0512081963 0.0518375492 1243.19万 -0.57%
2020-08-17 0.0525733078 0.0531651234 0.0509989555 0.0520502248 939.73万 -0.99%
2020-08-16 0.0535575331 0.0551474258 0.051734928 0.0524500074 1514.8万 -2.07%
2020-08-15 0.0491983562 0.0539141628 0.0491983562 0.0538450801 1763.05万 9.44%
2020-08-14 0.050837679 0.0522217558 0.0480273089 0.0489973753 1832.86万 -3.62%
2020-08-13 0.0497155436 0.0514452499 0.0473395925 0.0508179462 3017.95万 2.22%
2020-08-12 0.0524603886 0.0592787214 0.049524192 0.0501456025 5480.96万 -4.41%
2020-08-11 0.0442202159 0.0528168043 0.0437703002 0.0526624033 3685.57万 19.09%
2020-08-10 0.0444508527 0.0448710855 0.0438555905 0.0442222956 1002.85万 -0.51%
2020-08-09 0.043911484 0.044514247 0.0422092933 0.0444438475 835.89万 1.21%
2020-08-08 0.0429920557 0.0458355792 0.042879886 0.0439796159 1435.38万 2.3%
2020-08-07 0.0430529586 0.0434513624 0.0425803951 0.0429602598 740.1万 -0.22%
2020-08-06 0.0428560688 0.044189069 0.042407835 0.0430160261 808.68万 0.37%
2020-08-05 0.0441158905 0.0457022673 0.0420962994 0.0424707904 1052.92万 -3.73%
2020-08-04 0.0437033042 0.0458748622 0.0430984757 0.045180805 1025.32万 3.38%
2020-08-03 0.0443424015 0.0486175305 0.0424939607 0.0433634282 2239.5万 -2.21%
2020-08-02 0.0437387471 0.0477313402 0.0434325067 0.0443101402 1703.81万 1.31%
2020-08-01 0.0430145865 0.0448021675 0.0421585497 0.0438694368 1961.06万 1.99%
2020-07-31 0.043668252 0.0450319339 0.0425936109 0.0426984934 1428.76万 -2.22%
2020-07-30 0.0416043534 0.0447345744 0.0414039469 0.0436517022 1596.17万 4.92%
2020-07-29 0.0398356637 0.0430400249 0.0392809172 0.0415842028 1577.2万 4.39%
2020-07-28 0.0409367998 0.0417866269 0.039107738 0.0396372363 1072.98万 -3.17%
2020-07-27 0.0424506475 0.0431204994 0.0404593994 0.0411488936 909.12万 -3.07%
2020-07-26 0.041775578 0.0431328997 0.0415794359 0.0425721638 683.38万 1.91%
2020-07-25 0.0425589511 0.0429453798 0.0417048936 0.0418087435 854.14万 -1.76%
2020-07-24 0.0413406943 0.0438938644 0.041245287 0.0425227953 1677.77万 2.86%
2020-07-23 0.0406647231 0.0415322563 0.0404294748 0.0413493734 631.12万 1.68%
2020-07-22 0.0403949859 0.0417703657 0.040393032 0.0406576175 1058.85万 0.65%
2020-07-21 0.0394522036 0.0406443809 0.039226065 0.0403467954 689.18万 2.27%
2020-07-20 0.0399083261 0.0399590919 0.0393092406 0.0394491247 373.08万 -1.15%
2020-07-19 0.0392244885 0.0399826659 0.0390362011 0.0398492366 365.75万 1.59%
2020-07-18 0.0389440726 0.0397624626 0.038433095 0.0392417328 530.02万 0.76%
2020-07-17 0.0405726597 0.0406950013 0.0378873864 0.0388189883 770.34万 -4.32%
2020-07-16 0.0404921025 0.041186047 0.0403488194 0.0405730642 611.44万 0.2%
2020-07-15 0.0425733208 0.0430169942 0.0400033613 0.0405467399 853.26万 -4.76%
2020-07-14 0.0408923084 0.0437270744 0.0403912048 0.04257051 1394.5万 4.1%
2020-07-13 0.0412610607 0.0431392731 0.0406422817 0.0407860057 607.95万 -1.15%
2020-07-12 0.0406422229 0.0414365442 0.0404586994 0.0411444797 657.8万 1.24%
2020-07-11 0.0400434467 0.0415162741 0.0400053735 0.0406573729 811.52万 1.53%
2020-07-10 0.0411889035 0.0428704623 0.0397110543 0.0407609929 907.63万 -1.04%
2020-07-09 0.0400968893 0.0413383964 0.0399134298 0.0411358453 756.94万 2.59%
2020-07-08 0.040157144 0.0405617779 0.0394312185 0.0400840111 635.79万 -0.18%
2020-07-07 0.0393016986 0.0428595286 0.0387435398 0.0400597015 726.92万 1.93%
2020-07-06 0.0398761602 0.0436504477 0.0390401346 0.0393289492 716.31万 -1.37%
2020-07-05 0.0401948773 0.040892689 0.0391442793 0.0399385863 798.96万 -0.64%
2020-07-04 0.0377350351 0.0411401232 0.0372623946 0.0399971194 639.41万 5.99%
2020-07-03 0.0389000695 0.0391697902 0.0377633418 0.0377633418 467.64万 -2.92%
2020-07-02 0.0384990362 0.0388950588 0.0380320769 0.0388822714 450.43万 1%
2020-07-01 0.0374954738 0.0389239351 0.0374954738 0.0385144504 487.46万 2.72%
2020-06-30 0.0384200999 0.0389356516 0.0371633038 0.0375203212 571.48万 -2.34%
2020-06-29 0.0396121895 0.0396121895 0.0365162315 0.0384330524 882.86万 -2.98%
2020-06-28 0.0391000372 0.0399234421 0.0387488194 0.0390062363 476.01万 -0.24%
2020-06-27 0.040306912 0.0406680731 0.0387353286 0.0390987059 727.62万 -3%
2020-06-26 0.0407870715 0.0415550718 0.0398123482 0.040262348 612.17万 -1.29%
2020-06-25 0.0425485483 0.0425636886 0.0405752083 0.0407291329 844.37万 -4.28%
2020-06-24 0.0436220798 0.0437825949 0.0423861392 0.042566689 763.43万 -2.42%
2020-06-23 0.0438371328 0.0441071812 0.0430723236 0.043609581 557.54万 -0.52%
2020-06-22 0.0427401357 0.0439021457 0.0426670544 0.0437815279 541.4万 2.44%
2020-06-21 0.0438310655 0.044557888 0.0426897753 0.0426897753 720.32万 -2.6%
2020-06-20 0.0453411718 0.0489270702 0.0428592637 0.0438670133 2233.43万 -3.25%
2020-06-19 0.0413892169 0.0480795692 0.0413668785 0.0451138537 2739.82万 9%
2020-06-18 0.041706957 0.042367773 0.040749061 0.0413917691 693.34万 -0.76%
2020-06-17 0.0397688 0.0429081894 0.0397677709 0.041279838 776.15万 3.8%
2020-06-16 0.0417786851 0.0418306582 0.0382394309 0.0397665558 728.79万 -4.82%
2020-06-15 0.0421222868 0.0427307764 0.0414181109 0.0416855337 548.05万 -1.04%
2020-06-14 0.0412491803 0.0421127382 0.0407546669 0.041976916 586.32万 1.76%
2020-06-13 0.0423007596 0.0427896073 0.0397023554 0.0412571173 1108.21万 -2.47%
2020-06-12 0.0437204129 0.0454070242 0.0423262452 0.0423262452 902.21万 -3.19%
2020-06-11 0.0435425335 0.0441755575 0.0429045339 0.0437109028 541.6万 0.39%
2020-06-10 0.0436507254 0.0442557553 0.0430827681 0.0435568729 450.21万 -0.22%
2020-06-09 0.0426216898 0.0439357647 0.0423421797 0.0436887576 507.42万 2.5%
2020-06-08 0.0438704552 0.0441294931 0.0418817078 0.0426098128 577.88万 -2.87%
2020-06-07 0.0440577157 0.0451560005 0.0431742033 0.0439517924 624.57万 -0.24%
2020-06-06 0.0434417863 0.0448602953 0.042531221 0.0440380413 905.32万 1.37%
2020-06-05 0.0437587115 0.0440148932 0.0421553062 0.0434494218 1159.15万 -0.71%
2020-06-04 0.0416887431 0.0441088458 0.0414275402 0.0437768372 1425.79万 5.01%
2020-06-03 0.0438315792 0.0443611972 0.0408210684 0.0415946651 1795.95万 -5.1%
2020-06-02 0.0445708625 0.0449391371 0.0429578941 0.0438295309 1360.33万 -1.66%
2020-06-01 0.0447084069 0.045551271 0.0441070291 0.0446394414 1383.59万 -0.15%
2020-05-31 0.0445209992 0.0455770192 0.0439916291 0.044675753 2425.54万 0.35%
2020-05-30 0.0477216014 0.0477216014 0.0437852503 0.0445071037 3761.22万 -6.74%
2020-05-29 0.0403237858 0.0495599068 0.0399125972 0.0479603907 5799.78万 18.94%
2020-05-28 0.0417150051 0.0450909485 0.0399118765 0.0402745013 2371.6万 -3.45%
2020-05-27 0.0388412302 0.0479479651 0.0387500915 0.0414684837 5492.91万 6.76%
2020-05-26 0.0365473364 0.040181066 0.0361943659 0.0387741742 2085.07万 6.09%
2020-05-25 0.0366143835 0.0396992387 0.0363910857 0.0367864139 1080.79万 0.47%
2020-05-24 0.0376640441 0.0404050095 0.0366149789 0.0366581742 1352.67万 -2.67%
2020-05-23 0.0363680372 0.0380002894 0.035126334 0.0375726864 1329.74万 3.31%
2020-05-22 0.0365070993 0.0384870925 0.0349920502 0.0364300116 1242.66万 -0.21%
2020-05-21 0.0362236143 0.0388369066 0.0358962889 0.036457205 1541.93万 0.64%
2020-05-20 0.035655284 0.0362916223 0.0353629658 0.0361194723 914.47万 1.3%
2020-05-19 0.0362647182 0.0368077336 0.0352811446 0.035712128 722.86万 -1.52%
2020-05-18 0.036360865 0.0382252826 0.0353604218 0.0362730384 544.65万 -0.24%
2020-05-17 0.0367430554 0.0371306532 0.0347070401 0.0362897274 728.55万 -1.23%
2020-05-16 0.0369594753 0.0384406274 0.0357886247 0.0367076821 1141.54万 -0.68%
2020-05-15 0.0355453953 0.0372497959 0.0349841217 0.0370803703 1047.1万 4.32%
2020-05-14 0.0351342234 0.0360523611 0.0347660159 0.0355606245 831.75万 1.21%
2020-05-13 0.0342154714 0.03554985 0.0316444505 0.0351856493 1001.87万 2.84%
2020-05-12 0.0343176395 0.0356859917 0.0329765528 0.0343067821 766.95万 -0.03%
2020-05-11 0.0398048384 0.0400305849 0.0332601175 0.0343252174 1019.39万 -13.77%
2020-05-10 0.0386773576 0.0408649786 0.0386487779 0.0400930162 1056.68万 3.66%
2020-05-09 0.0381867353 0.0397609244 0.0378831579 0.0386482195 906.94万 1.21%
2020-05-08 0.0404079627 0.0407480887 0.0374089683 0.0382225566 1016.45万 -5.41%
2020-05-07 0.0397762447 0.0404296689 0.0388358754 0.0402943202 1083.95万 1.3%
2020-05-06 0.0398425204 0.0424103976 0.0385437093 0.0391291007 1632.52万 -1.79%
2020-05-05 0.038839362 0.0405970519 0.0360360876 0.0398788831 2250.58万 2.68%
2020-05-04 0.0439682137 0.0440850196 0.0380375644 0.0387016823 2021.95万 -11.98%
2020-05-03 0.0398030716 0.0467493353 0.0392176427 0.0441074985 4405.6万 10.81%
2020-05-02 0.0345500446 0.0412879752 0.0340931803 0.0398668007 3357.76万 15.39%
2020-05-01 0.0351501075 0.0389219483 0.0330277105 0.034589605 1266.5万 -1.59%
2020-04-30 0.0334956733 0.0352228903 0.0331723422 0.0351693165 824.26万 5%
2020-04-29 0.0338679197 0.0343188807 0.0333104842 0.0335480223 625.19万 -0.94%
2020-04-28 0.0337203952 0.0345203085 0.0334254342 0.0336960813 642.15万 -0.07%
2020-04-27 0.032896429 0.0347845046 0.032896429 0.0337703015 626.68万 2.66%
2020-04-26 0.0328337952 0.0336625737 0.0326327097 0.033239569 532.01万 1.24%
2020-04-25 0.0330774442 0.0336670099 0.0325502846 0.032829393 696.5万 -0.75%
2020-04-24 0.0330118463 0.0333782044 0.0313870827 0.033064301 828.04万 0.16%
2020-04-23 0.0305920328 0.0329228613 0.0305183326 0.0329228613 599.63万 7.62%
2020-04-22 0.0326417564 0.0326417564 0.0305009821 0.0305949745 560.96万 -6.27%
2020-04-21 0.0327984781 0.0334911888 0.0320301792 0.0326318391 527.1万 -0.51%
2020-04-20 0.0335755627 0.0341451466 0.0326036468 0.0327890514 548.72万 -2.34%
2020-04-19 0.0321548835 0.0342582606 0.0321331719 0.0337097658 844.12万 4.84%
2020-04-18 0.0325404758 0.0329695437 0.0320329045 0.0321019375 531.06万 -1.35%
2020-04-17 0.03225769 0.0330552496 0.0309817291 0.0327077541 555.34万 1.4%
2020-04-16 0.0328695166 0.0333345574 0.0321796279 0.0321796279 414.58万 -2.1%
2020-04-15 0.0321344778 0.0330559768 0.0320639434 0.0328981442 433.35万 2.38%
2020-04-14 0.0334290208 0.0346193061 0.0318276326 0.0320998128 725.18万 -3.98%
2020-04-13 0.0324860636 0.0333977637 0.0321356552 0.0333141289 519.85万 2.55%
2020-04-12 0.0321957437 0.0334666476 0.0321200866 0.0324868708 736.51万 0.9%
2020-04-11 0.0337600863 0.0377632067 0.0319913365 0.0320401406 1996.84万 -5.09%
2020-04-10 0.0339543231 0.0343196933 0.0330211592 0.0338014441 799.09万 -0.45%
2020-04-09 0.0341949166 0.0350243232 0.0330411067 0.0340478872 779.53万 -0.43%
2020-04-08 0.0337299084 0.0357375373 0.0334703952 0.0346551603 1086.54万 2.74%
2020-04-07 0.0329391862 0.0336912968 0.0323750716 0.0334638033 590.77万 1.59%
2020-04-06 0.032839454 0.0336901645 0.0326074115 0.0330246572 612.33万 0.56%
2020-04-05 0.0325816228 0.0338689351 0.0322946648 0.0330293864 906.9万 1.37%
2020-04-04 0.0336041058 0.0342125201 0.0322874574 0.0329803318 1158.37万 -1.86%
2020-04-03 0.0310555169 0.0338080898 0.0308976161 0.0335665621 1014.46万 8.09%
2020-04-02 0.0322562797 0.0329585173 0.0310644058 0.0312220235 816.46万 -3.21%
2020-04-01 0.0316311982 0.0323124239 0.0308676636 0.032119533 704.12万 1.54%
2020-03-31 0.0319140526 0.0321926427 0.0303036215 0.0318363075 811.3万 -0.24%
2020-03-30 0.0306808284 0.0330678983 0.0297217504 0.0319431102 992.31万 4.11%
2020-03-29 0.0325590627 0.0334138789 0.0303648573 0.0308079699 867.27万 -5.38%
2020-03-28 0.0322902471 0.0343372535 0.0321385058 0.0326110919 921.42万 0.99%
2020-03-27 0.0322922719 0.0330867165 0.0320376584 0.0324019816 768.6万 0.34%
2020-03-26 0.0328122116 0.034880979 0.0319816363 0.0325161431 1152.29万 -0.9%
2020-03-25 0.0311162278 0.0330190759 0.0311162278 0.0330190759 1647.38万 6.12%
2020-03-24 0.0351692676 0.03534069 0.0301551205 0.0318354606 2121.42万 -9.48%
2020-03-23 0.0361397732 0.037855841 0.034686098 0.0350966198 1471.67万 -2.89%
2020-03-22 0.0408018972 0.0408018972 0.0349962418 0.0363180011 1625.31万 -10.99%
2020-03-21 0.039272099 0.0435798993 0.0384655811 0.0405525998 3525.2万 3.26%
2020-03-20 0.0358584873 0.0411137332 0.0340545594 0.0391823895 4067.1万 9.27%
2020-03-19 0.0377633931 0.038544271 0.0341582213 0.0357794471 2763.53万 -5.25%
2020-03-18 0.0383734682 0.0390586595 0.0343015377 0.0370303542 2657.36万 -3.5%
2020-03-17 0.0410323879 0.0432072712 0.0307028608 0.0385358829 4139.72万 -6.08%
2020-03-16 0.0433903843 0.0478612291 0.0409843613 0.0409843613 5025.38万 -5.55%
2020-03-15 0.0292241621 0.047656748 0.0275412166 0.0430668424 1.0亿 47.37%
2020-03-14 0.0337657906 0.03563785 0.0197900962 0.0297058647 4788万 -12.02%
2020-03-13 0.0496278286 0.0502103546 0.027859853 0.0332030354 4136.94万 -33.1%
2020-03-12 0.0438126865 0.0526600058 0.0438126865 0.0493707286 5295.48万 12.69%
2020-03-11 0.0479438492 0.0500721931 0.0431992667 0.0435763213 2903.12万 -9.11%
2020-03-10 0.055718864 0.0568829265 0.0466057703 0.0479354424 3461.96万 -13.97%
2020-03-09 0.0640062774 0.0640062774 0.053127664 0.0557664926 4136.67万 -12.87%
2020-03-08 0.0546950928 0.0638692679 0.0519900119 0.0633928109 4176.18万 15.9%
2020-03-07 0.0429082346 0.0612254919 0.0425856146 0.0544925937 4418.37万 27%
2020-03-06 0.0430089789 0.0444150824 0.0416412581 0.0428872314 1431.48万 -0.28%
2020-03-05 0.0392190057 0.0457548531 0.0378566562 0.0433667289 2002万 10.58%
2020-03-04 0.0384388493 0.0408059841 0.0372832784 0.0389050079 2124.71万 1.21%
2020-03-03 0.0348314788 0.0388914412 0.0333278661 0.0383489601 1459.74万 10.1%
2020-03-02 0.0358307498 0.0365654535 0.0338990955 0.0348192601 1556.04万 -2.82%
2020-03-01 0.0360388112 0.0376814927 0.0340256204 0.0358851271 2811.89万 -0.43%
2020-02-29 0.0369609672 0.0386729595 0.0323202357 0.0360491432 1.1亿 -2.47%
2020-02-28 0.0310378514 0.0384017793 0.0297521906 0.0372974271 2376.01万 20.17%
2020-02-27 0.0355240128 0.0376587111 0.0312425823 0.0312425823 1147.7万 -12.05%
2020-02-26 0.0399639296 0.040052442 0.0352651493 0.0360177327 1351.75万 -9.87%
2020-02-25 0.0426679351 0.0437780082 0.0396603314 0.0398905489 891.07万 -6.51%
2020-02-24 0.0471658282 0.0472104181 0.0418546598 0.0426713362 1104.05万 -9.53%
2020-02-23 0.047215771 0.0487878612 0.0452686484 0.0467833945 1336.71万 -0.92%
2020-02-22 0.0447206792 0.0496038067 0.0435937735 0.0471638947 1405.11万 5.46%
2020-02-21 0.052456173 0.0528213652 0.0436991238 0.0446191838 1762.82万 -14.94%
2020-02-20 0.0501813417 0.0538713345 0.0491073645 0.0525032934 1995.45万 4.63%
2020-02-19 0.0513473403 0.0560692136 0.0482941107 0.0502897266 2929.94万 -2.06%
2020-02-18 0.0420819964 0.059669857 0.0398919509 0.0509675747 8225.65万 21.11%
2020-02-17 0.0515750703 0.0521640014 0.0417086589 0.0417418937 3065.22万 -19.07%
2020-02-16 0.0542221941 0.0560041693 0.05143269 0.05147605 5221.63万 -5.06%
2020-02-15 0.0659697368 0.0664500866 0.0484533496 0.0537389361 1.1亿 -18.54%
2020-02-14 0.0711593851 0.0818552688 0.0586208874 0.0661389182 4.9亿 -7.06%
2020-02-13 0.031495968 0.0741589862 0.0302553314 0.0716502368 4.9亿 127.49%
2020-02-12 0.0194529283 0.0345247136 0.0191554247 0.0313735767 3707.71万 61.28%
2020-02-11 0.0205880496 0.0209235469 0.0194244615 0.0194690958 259.42万 -5.43%
2020-02-10 0.0193183576 0.0215762771 0.0184976054 0.0204659466 537.74万 5.94%
2020-02-09 0.0207126622 0.0215639157 0.0189669686 0.0193729865 359.85万 -6.47%
2020-02-08 0.0224422729 0.0232220527 0.0205457569 0.020681903 541.62万 -7.84%
2020-02-07 0.0211620417 0.024536857 0.0203857545 0.0223486516 1421.87万 5.61%
2020-02-06 0.0174869541 0.0214992494 0.0173154427 0.0209771601 848.79万 19.96%
2020-02-05 0.013998201 0.0195064442 0.0139519391 0.0174380157 1218.12万 24.57%
2020-02-04 0.013118077 0.0141703893 0.0127583462 0.0140418823 235.79万 7.04%
2020-02-03 0.0131815872 0.0135745941 0.0130458228 0.0131459024 136.07万 -0.27%
2020-02-02 0.0124958091 0.0137595896 0.0122409994 0.0131503657 163.83万 5.24%
2020-02-01 0.0117853623 0.0126350761 0.0116840071 0.0124958061 134.08万 6.03%
2020-01-31 0.0113854643 0.0117838716 0.0113798 0.0117832019 72.47万 3.49%
2020-01-30 0.0115403841 0.0117407333 0.0112520433 0.0113969594 192.77万 -1.24%
2020-01-29 0.0122504284 0.0122504284 0.0112625545 0.0115318133 179.6万 -5.87%
2020-01-28 0.0119802593 0.0123834708 0.0116096958 0.0122291965 133.35万 2.08%
2020-01-27 0.0117911045 0.0124913974 0.0113574691 0.0119824097 303.06万 1.62%
2020-01-26 0.0106907697 0.0117944015 0.0106443998 0.0117944015 151.04万 10.32%
2020-01-25 0.0103353843 0.0108003725 0.0101477331 0.0107088792 88.46万 3.61%
2020-01-24 0.0106406117 0.010891871 0.0101373713 0.0103732911 116.88万 -2.51%
2020-01-23 0.0105886662 0.0108173527 0.0101612092 0.010638108 163.11万 0.47%
2020-01-22 0.0107016655 0.010717584 0.0105099337 0.0106243197 91.77万 -0.72%
2020-01-21 0.0106837783 0.0110199238 0.0105166487 0.010710037 64.37万 0.25%
2020-01-20 0.0118383845 0.0119543154 0.0105597649 0.0106882882 146.27万 -9.71%
2020-01-19 0.0115743513 0.0120761866 0.011244857 0.0117838161 169.49万 1.81%
2020-01-18 0.01099471 0.0118324208 0.0109468645 0.011640689 246.81万 5.88%
2020-01-17 0.0103501142 0.0113983232 0.0103453237 0.0109940437 305.66万 6.22%
2020-01-16 0.0106275049 0.0106275049 0.0100973056 0.0103732955 226.77万 -2.39%
2020-01-15 0.0106303144 0.0107585622 0.0103794702 0.0106116135 123.9万 -0.18%
2020-01-14 0.0109186263 0.0110762757 0.0105287358 0.0106695229 58.72万 -2.28%
2020-01-13 0.0109902173 0.0116913036 0.0108649885 0.0109004068 126.3万 -0.82%
2020-01-12 0.0106550939 0.0112856961 0.010370337 0.0110341683 106.44万 3.56%
2020-01-11 0.0104871859 0.011027357 0.0100345509 0.0105996712 187.55万 1.07%
2020-01-10 0.0105408643 0.0106470263 0.0100707998 0.010459065 85.08万 -0.78%
2020-01-09 0.010913094 0.0110718878 0.0101754554 0.010547189 143.41万 -3.35%
2020-01-08 0.0110099844 0.011454796 0.0107207288 0.0108757573 189.72万 -1.22%
2020-01-07 0.0120342609 0.0125726866 0.0109443061 0.0110019416 225.81万 -8.58%
2020-01-06 0.0107312009 0.0121386211 0.010667615 0.0120313451 419.78万 12.12%
2020-01-05 0.0106633947 0.0107450977 0.010109187 0.0107450977 130.89万 0.77%
2020-01-04 0.0104047332 0.0106809052 0.0098476811 0.0106267344 144.1万 2.13%
2020-01-03 0.0105815946 0.0109224923 0.0101087324 0.0104062133 214.89万 -1.66%
2020-01-02 0.0111563244 0.0112280602 0.0101241108 0.0105334694 228.4万 -5.58%
2020-01-01 0.0118940367 0.0119300981 0.0109789429 0.0111104722 278.42万 -6.59%

回顶部