hum币今日最新价格 实时

$ 0.00182924 涨幅：-48.82%
更新时间：2024-07-03 03:05:10

24H最高/最低价格

H：¥0.0649 / $0.00892124
L：¥0.0613 / $0.00843562

2020年最高价格/最低价格

H：¥0.12 / $0.02 (2020-02-13)
L：¥0 / $0 (2019-10-09)

历史最高/最低价格

H：¥5.59 / $0.768337
L：¥0 / $0.00000345

Hummus交易平台推荐

欧易OKX 币安Binance
hum走势图加载中...
  • hum币历史价格表
  • hum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
2020-12-30 0.004879 0.007176 0.004648 0.005874 2.74万 20.39%
2020-12-29 0.004504 0.005097 0.004463 0.004879 6913.24 8.33%
2020-12-28 0.004633 0.004833 0.004256 0.004504 9715.12 -2.78%
2020-12-27 0.004924 0.005121 0.004258 0.004794 5520.31 -2.64%
2020-12-26 0.004876 0.005131 0.004691 0.004924 5870.36 0.98%
2020-12-25 0.004482 0.005124 0.004235 0.004876 7074.88 8.79%
2020-12-24 0.005199 0.005344 0.004357 0.004482 4.12万 -13.79%
2020-12-23 0.005077 0.005394 0.004853 0.005199 8949.15 2.4%
2020-12-22 0.004846 0.005485 0.004838 0.005077 4556 4.77%
2020-12-21 0.005646 0.005646 0.004836 0.004846 8405.18 -14.17%
2020-12-20 0.005632 0.005647 0.005085 0.005646 1.51万 0.25%
2020-12-19 0.005597 0.005695 0.005031 0.005632 1.13万 0.63%
2020-12-18 0.005682 0.005742 0.004641 0.005597 9856.76 -1.5%
2020-12-17 0.005988 0.006014 0.0044 0.005682 8361.51 -5.11%
2020-12-16 0.005318 0.006204 0.004897 0.005988 1.37万 12.6%
2020-12-15 0.005573 0.006228 0.004646 0.005318 4.16万 -4.58%
2020-12-14 0.005442 0.005907 0.004651 0.005573 1.59万 2.41%
2020-12-13 0.00556 0.005906 0.005204 0.005442 2.1万 -2.12%
2020-12-12 0.006132 0.006175 0.005045 0.00556 1.1万 -9.33%
2020-12-11 0.006627 0.007778 0.004759 0.006132 3.3万 -7.47%
2020-12-10 0.007626 0.008966 0.00458 0.006627 2.13万 -13.1%
2020-12-09 0.008401 0.008986 0.007063 0.007626 3.22万 -9.23%
2020-12-08 0.005083 0.008631 0.004882 0.008401 2.97万 65.28%
2020-12-07 0.004315 0.005502 0.003857 0.005083 1.89万 17.8%
2020-12-06 0.004575 0.005401 0.003852 0.004315 9686.41 -5.68%
2020-12-05 0.004184 0.004871 0.003994 0.004575 1.07万 9.35%
2020-12-04 0.003944 0.004189 0.00392 0.004184 1.01万 6.09%
2020-12-03 0.003897 0.004407 0.003622 0.003944 1.07万 1.21%
2020-12-02 0.003768 0.00449 0.003495 0.003668 1.17万 -2.65%
2020-12-01 0.003983 0.004262 0.003516 0.003788 1.33万 -4.9%
2020-11-30 0.003987 0.004275 0.003397 0.003983 9153 -0.1%
2020-11-29 0.004455 0.004505 0.003429 0.003987 9590.22 -10.51%
2020-11-28 0.004451 0.004578 0.003609 0.004455 1.06万 0.09%
2020-11-27 0.003565 0.004578 0.003192 0.004451 1.44万 24.85%
2020-11-26 0.003473 0.003594 0.002706 0.003565 1.06万 2.65%
2020-11-25 0.003145 0.004623 0.002238 0.003473 1.65万 10.43%
2020-11-24 0.002224 0.003384 0.001864 0.003145 1.29万 41.41%
2020-11-23 0.002624 0.002654 0.00186 0.002224 6430.74 -15.24%
2020-11-22 0.002619 0.002671 0.002234 0.002624 7207.54 0.19%
2020-11-21 0.002089 0.003058 0.001982 0.002619 7670.56 25.37%
2020-11-20 0.002007 0.003174 0.001859 0.002089 7312.45 4.09%
2020-11-19 0.001914 0.002182 0.001865 0.002007 6397.05 4.86%
2020-11-18 0.001932 0.00218 0.00189 0.001914 2238.09 -0.93%
2020-11-17 0.00202 0.00202 0.001927 0.001932 1237.98 -4.36%
2020-11-16 0.00202 0.00202 0.00202 0.00202 0 --
2020-11-15 0.00218 0.002185 0.00202 0.00202 5.4762 -7.34%
2020-11-14 0.002139 0.002181 0.002139 0.00218 16.2368 1.92%
2020-11-13 0.001964 0.002185 0.001964 0.002139 411.01 8.91%
2020-11-12 0.001899 0.002124 0.001871 0.001964 3161.55 3.42%
2020-11-11 0.002044 0.002049 0.001824 0.001897 7043.22 -7.19%
2020-11-10 0.002124 0.002172 0.001832 0.001934 6110.59 -8.95%
2020-11-09 0.002078 0.002173 0.001686 0.002136 1.18万 2.79%
2020-11-08 0.001701 0.002167 0.001605 0.002065 7142.15 21.4%
2020-11-07 0.001899 0.002311 0.001388 0.001754 7463.08 -7.64%
2020-11-06 0.002488 0.003512 0.001771 0.001899 2.67万 -23.67%
2020-11-05 0.001994 0.003666 0.001973 0.002488 1.4万 24.77%
2020-11-04 0.002221 0.002277 0.001846 0.002032 9551.19 -8.51%
2020-11-03 0.002513 0.002514 0.002185 0.002211 1.04万 -12.02%
2020-11-02 0.002463 0.002556 0.002451 0.002499 9825.37 1.46%
2020-11-01 0.002692 0.002703 0.002455 0.002463 1.11万 -8.51%
2020-10-31 0.002491 0.002796 0.002455 0.002603 1.11万 4.5%
2020-10-30 0.002693 0.002815 0.002459 0.002525 1.21万 -6.24%
2020-10-29 0.00261 0.00289 0.002512 0.002693 1.47万 3.18%
2020-10-28 0.002998 0.003062 0.002515 0.002749 1.35万 -8.31%
2020-10-27 0.003378 0.003528 0.002818 0.003046 2.74万 -9.83%
2020-10-26 0.002938 0.003816 0.002872 0.003301 1.69万 12.36%
2020-10-25 0.002929 0.003047 0.002869 0.002928 1.37万 -0.03%
2020-10-24 0.002914 0.00306 0.002634 0.002888 1.42万 -0.89%
2020-10-23 0.002872 0.003075 0.002597 0.00272 1.44万 -5.29%
2020-10-22 0.003126 0.003146 0.002716 0.002882 1.56万 -7.81%
2020-10-21 0.002864 0.00314 0.002709 0.002997 1.72万 4.64%
2020-10-20 0.002821 0.002883 0.002747 0.002867 1.67万 1.63%
2020-10-19 0.002917 0.003011 0.002744 0.002781 1.74万 -4.66%
2020-10-18 0.002868 0.003095 0.002791 0.002917 1.78万 1.71%
2020-10-17 0.002977 0.003037 0.00278 0.002826 1.81万 -5.07%
2020-10-16 0.002858 0.003114 0.002777 0.003028 1.73万 5.95%
2020-10-15 0.002907 0.003268 0.002788 0.003143 2.09万 8.12%
2020-10-14 0.002948 0.003273 0.002771 0.002787 2.04万 -5.46%
2020-10-13 0.002794 0.003363 0.002778 0.003031 7107.12 8.48%
2020-10-12 0.002781 0.003433 0.002781 0.002794 82.2315 0.47%
2020-10-11 0.003196 0.003204 0.002781 0.002781 1311.06 -12.98%
2020-10-10 0.003163 0.0032 0.003163 0.003196 303.28 1.04%
2020-10-09 0.003009 0.003166 0.002974 0.003163 1.67万 5.12%
2020-10-08 0.002994 0.003349 0.002988 0.003009 2.25万 0.5%
2020-10-07 0.00337 0.00337 0.002994 0.002994 2.33万 -11.16%
2020-10-06 0.003342 0.003375 0.003342 0.00337 2.45万 0.84%
2020-10-05 0.003335 0.004084 0.003335 0.003342 2.44万 0.21%
2020-10-04 0.003324 0.004088 0.003324 0.003335 2.34万 0.33%
2020-10-03 0.003284 0.003328 0.003274 0.003324 2.35万 1.22%
2020-10-02 0.003311 0.003319 0.003284 0.003284 2.34万 -0.82%
2020-10-01 0.003292 0.003319 0.003288 0.003311 2.33万 0.58%
2020-09-30 0.00332 0.004236 0.003288 0.003292 2.64万 -0.84%
2020-09-29 0.003385 0.003393 0.003303 0.003324 2.47万 -1.8%
2020-09-28 0.003284 0.003385 0.002962 0.003385 2.66万 3.08%
2020-09-27 0.003225 0.003293 0.003225 0.003284 2.49万 1.83%
2020-09-26 0.003232 0.00373 0.003127 0.003225 2.02万 -0.22%
2020-09-25 0.00347 0.00347 0.003217 0.003228 7893.01 -6.97%
2020-09-24 0.003508 0.003848 0.00347 0.00347 2.57万 -1.08%
2020-09-23 0.003495 0.003767 0.003495 0.003508 2.6万 0.37%
2020-09-22 0.003511 0.003669 0.003491 0.003495 2.39万 -0.46%
2020-09-21 0.003514 0.003998 0.003503 0.003511 2.7万 -0.09%
2020-09-20 0.003505 0.003979 0.003502 0.003514 2.52万 0.26%
2020-09-19 0.003455 0.003515 0.003451 0.003505 1.24万 1.45%
2020-09-18 0.003243 0.003964 0.003233 0.003455 2.22万 6.54%
2020-09-17 0.003941 0.003956 0.003214 0.003243 26.38万 -17.71%
2020-09-16 0.003372 0.003945 0.003368 0.003941 838.15 16.87%
2020-09-15 0.003354 0.003376 0.003354 0.003372 1.1万 0.54%
2020-09-14 0.003352 0.003919 0.003352 0.003354 1.06万 0.06%
2020-09-13 0.00335 0.003924 0.003346 0.003352 1.1万 0.06%
2020-09-12 0.003353 0.003357 0.003345 0.00335 1.09万 -0.09%
2020-09-11 0.00334 0.003357 0.00334 0.003353 1.04万 0.39%
2020-09-10 0.003341 0.003345 0.003323 0.00334 1.23万 -0.03%
2020-09-09 0.003349 0.003721 0.003327 0.003341 1.03万 -0.24%
2020-09-08 0.003182 0.003567 0.003179 0.003349 1.52万 5.25%
2020-09-07 0.003265 0.003813 0.003154 0.003182 9989.28 -2.54%
2020-09-06 0.003589 0.003597 0.003265 0.003265 1.16万 -9.03%
2020-09-05 0.003522 0.003589 0.003512 0.003589 1.22万 1.9%
2020-09-04 0.00352 0.003535 0.003518 0.003522 1.12万 0.06%
2020-09-03 0.003635 0.003827 0.003519 0.00352 1.49万 -3.16%
2020-09-02 0.00363 0.00428 0.003627 0.003635 1.3万 0.14%
2020-09-01 0.003727 0.004313 0.003618 0.00363 9797.47 -2.6%
2020-08-31 0.003718 0.004326 0.003538 0.003727 1.37万 0.24%
2020-08-30 0.00379 0.004336 0.003714 0.003718 1.13万 -1.9%
2020-08-29 0.003862 0.004558 0.003768 0.00379 1.44万 -1.86%
2020-08-28 0.004087 0.004571 0.003858 0.003862 1.74万 -5.51%
2020-08-27 0.004065 0.004487 0.00406 0.004087 1.29万 0.54%
2020-08-26 0.003973 0.004185 0.003973 0.00406 1.35万 2.19%
2020-08-25 0.003844 0.00443 0.003844 0.003973 1.59万 3.36%
2020-08-24 0.003923 0.004463 0.003844 0.003844 1.52万 -2.01%
2020-08-23 0.004088 0.004575 0.003921 0.003923 3620.68 -4.04%
2020-08-22 0.004164 0.004823 0.003925 0.004092 2.41万 -1.73%
2020-08-21 0.004177 0.004225 0.004142 0.004164 1.75万 -0.31%
2020-08-20 0.004143 0.004195 0.004138 0.004177 1.29万 0.82%
2020-08-19 0.003947 0.004938 0.003943 0.004143 1.6万 4.97%
2020-08-18 0.003855 0.00396 0.003855 0.003947 4243.73 2.39%
2020-08-17 0.004208 0.004208 0.003851 0.003855 3838.79 -8.39%
2020-08-16 0.004238 0.004243 0.003693 0.004208 8004.72 -0.71%
2020-08-15 0.004107 0.004277 0.003613 0.004238 3.09万 3.19%
2020-08-14 0.003956 0.004429 0.003591 0.004107 5.07万 3.82%
2020-08-13 0.004218 0.004669 0.003944 0.003956 22.19万 -6.21%
2020-08-12 0.00421 0.004932 0.004205 0.004218 1.44万 0.19%
2020-08-11 0.00492 0.00492 0.00418 0.004205 3.78万 -14.53%
2020-08-10 0.00418 0.00492 0.003905 0.00492 1481.18 17.7%
2020-08-09 0.003877 0.004578 0.003872 0.00418 432.81 7.82%
2020-08-08 0.003881 0.004598 0.003872 0.003877 3.11万 -0.1%
2020-08-07 0.003919 0.004608 0.003722 0.003881 5.82万 -0.97%
2020-08-06 0.003898 0.004601 0.003898 0.003919 5.11万 0.54%
2020-08-05 0.00389 0.004831 0.003889 0.003898 20.21万 0.21%
2020-08-04 0.004165 0.004165 0.003886 0.00389 17.39万 -6.6%
2020-08-03 0.003893 0.004477 0.003893 0.004165 1.45万 6.99%
2020-08-02 0.003843 0.004488 0.003838 0.003893 2.31万 1.3%
2020-08-01 0.004712 0.00474 0.003843 0.003847 7.65万 -18.36%
2020-07-31 0.004836 0.004842 0.00368 0.004706 6.95万 -2.69%
2020-07-30 0.003662 0.004899 0.003654 0.004831 1.66万 31.92%
2020-07-29 0.003628 0.004972 0.003628 0.003662 1.94万 0.94%
2020-07-28 0.003744 0.004175 0.003607 0.003628 1.84万 -3.1%
2020-07-27 0.003742 0.003804 0.003742 0.003744 3019.59 0.05%
2020-07-26 0.003738 0.003742 0.003733 0.003742 1.15万 0.11%
2020-07-25 0.003813 0.004548 0.003732 0.003738 2万 -1.97%
2020-07-24 0.003751 0.003824 0.00374 0.003813 4.26万 1.65%
2020-07-23 0.00416 0.005063 0.003701 0.003751 5.58万 -9.83%
2020-07-22 0.003553 0.005056 0.003551 0.00416 4.24万 17.08%
2020-07-21 0.003529 0.004104 0.003521 0.003553 13.55万 0.68%
2020-07-20 0.004131 0.004706 0.003529 0.003529 20.5万 -14.57%
2020-07-19 0.004125 0.004707 0.003723 0.004131 1.08万 0.15%
2020-07-18 0.004308 0.004308 0.00412 0.004125 13.26万 -4.25%
2020-07-17 0.004354 0.00443 0.004292 0.004308 15.54万 -1.06%
2020-07-16 0.004422 0.004715 0.004351 0.004424 17.35万 0.05%
2020-07-15 0.004862 0.004862 0.004342 0.004422 14.55万 -9.05%
2020-07-14 0.00456 0.004863 0.00455 0.004862 14.2万 6.62%
2020-07-13 0.004873 0.004873 0.004363 0.00456 2.67万 -6.42%
2020-07-12 0.004873 0.004873 0.004867 0.004873 102.27 --
2020-07-11 0.004435 0.004973 0.004354 0.004873 33.99万 9.88%
2020-07-10 0.004509 0.004989 0.004357 0.004435 35.55万 -1.64%
2020-07-09 0.00441 0.004983 0.003856 0.00448 15.89万 1.59%
2020-07-08 0.004393 0.004459 0.004172 0.004409 18.72万 0.36%
2020-07-07 0.004424 0.004477 0.004353 0.004385 18.68万 -0.88%
2020-07-06 0.004406 0.004451 0.004353 0.004412 18.91万 0.14%
2020-07-05 0.004377 0.004451 0.003778 0.00441 18.68万 0.75%
2020-07-04 0.004511 0.00453 0.004355 0.004397 18.51万 -2.53%
2020-07-03 0.004522 0.004528 0.004227 0.004421 8.24万 -2.23%
2020-07-02 0.004468 0.00455 0.00429 0.004522 2.88万 1.21%
2020-07-01 0.00468 0.004893 0.004349 0.004376 18.59万 -6.5%
2020-06-30 0.00473 0.004896 0.004618 0.004701 20.44万 -0.61%
2020-06-29 0.004659 0.004896 0.004624 0.004825 19.95万 3.56%
2020-06-28 0.004726 0.004895 0.004585 0.004651 17.89万 -1.59%
2020-06-27 0.00471 0.004924 0.004653 0.004786 20.49万 1.61%
2020-06-26 0.004891 0.004904 0.004674 0.00472 20.53万 -3.5%
2020-06-25 0.004971 0.004985 0.004822 0.004891 20.84万 -1.61%
2020-06-24 0.004722 0.004968 0.004691 0.00495 21.13万 4.83%
2020-06-23 0.004895 0.004949 0.004676 0.004758 20.32万 -2.8%
2020-06-22 0.004775 0.00495 0.004756 0.004895 21.06万 2.51%
2020-06-21 0.004911 0.004911 0.004756 0.004766 22.34万 -2.95%
2020-06-20 0.004968 0.004984 0.004879 0.004911 19.74万 -1.15%
2020-06-19 0.004888 0.004996 0.004746 0.004939 22.62万 1.04%
2020-06-18 0.004961 0.004985 0.004857 0.004898 15.18万 -1.27%
2020-06-17 0.004872 0.005019 0.004857 0.004935 12.61万 1.29%
2020-06-16 0.004978 0.004986 0.004741 0.004876 42.44万 -2.05%
2020-06-15 0.00494 0.005036 0.004782 0.004829 61.22万 -2.25%
2020-06-14 0.004988 0.005044 0.004904 0.004932 71.61万 -1.12%
2020-06-13 0.00505 0.005096 0.00489 0.005036 111.28万 -0.28%
2020-06-12 0.005018 0.005173 0.004986 0.005098 108.53万 1.59%
2020-06-11 0.00508 0.005176 0.004928 0.005018 108.24万 -1.22%
2020-06-10 0.005107 0.005161 0.004794 0.005139 82万 0.63%
2020-06-09 0.005114 0.005145 0.004791 0.005092 94.57万 -0.43%
2020-06-08 0.0051 0.00513 0.004337 0.005114 114.41万 0.27%
2020-06-07 0.004346 0.005136 0.004346 0.005006 71.66万 15.19%
2020-06-06 0.005131 0.005193 0.004367 0.004541 30.72万 -11.5%
2020-06-05 0.005139 0.00515 0.004832 0.005137 40.87万 -0.04%
2020-06-04 0.005086 0.005145 0.005074 0.005139 1553 1.04%
2020-06-03 0.005061 0.005092 0.004624 0.005086 1919.69 0.49%
2020-06-02 0.004953 0.005095 0.004612 0.005061 7929.74 2.18%
2020-06-01 0.00472 0.004978 0.004694 0.004958 25.63万 5.04%
2020-05-31 0.004799 0.004848 0.004686 0.00472 22.41万 -1.65%
2020-05-30 0.004828 0.004838 0.004578 0.004799 22.26万 -0.6%
2020-05-29 0.004498 0.004828 0.004484 0.004828 9.42万 7.34%
2020-05-28 0.004824 0.004838 0.004343 0.004486 21.86万 -7.01%
2020-05-27 0.004639 0.004839 0.004625 0.004827 23.42万 4.05%
2020-05-26 0.004792 0.004805 0.004572 0.004626 19.96万 -3.46%
2020-05-25 0.0048 0.004813 0.004719 0.004794 16.01万 -0.13%
2020-05-24 0.004746 0.004813 0.004714 0.004802 20.95万 1.18%
2020-05-23 0.004791 0.004821 0.004714 0.00475 24.35万 -0.86%
2020-05-22 0.004496 0.004856 0.004478 0.004798 5.72万 6.72%
2020-05-21 0.004523 0.004856 0.004369 0.004501 16.32万 -0.49%
2020-05-20 0.004613 0.004694 0.004341 0.004526 5.25万 -1.89%
2020-05-19 0.004743 0.00475 0.004127 0.004612 7.14万 -2.76%
2020-05-18 0.004824 0.004824 0.004047 0.004743 972.38 -1.68%
2020-05-17 0.004834 0.004834 0.004071 0.004824 1626.2 -0.21%
2020-05-16 0.004081 0.004856 0.004076 0.004828 5.46万 18.3%
2020-05-15 0.004614 0.004619 0.004064 0.004076 5.67万 -11.66%
2020-05-14 0.004502 0.004671 0.004306 0.004619 19.87万 2.6%
2020-05-13 0.004296 0.004612 0.004143 0.004495 18.9万 4.63%
2020-05-12 0.00485 0.004868 0.004164 0.004295 5.69万 -11.44%
2020-05-11 0.004869 0.004896 0.004166 0.00485 16.98万 -0.39%
2020-05-10 0.004782 0.004891 0.004148 0.004879 23.04万 2.03%
2020-05-09 0.004897 0.004916 0.004698 0.004789 11.49万 -2.21%
2020-05-08 0.00466 0.004897 0.00466 0.004897 14.3万 5.09%
2020-05-07 0.0048 0.00489 0.00466 0.00466 21.28万 -2.92%
2020-05-06 0.004645 0.004896 0.004525 0.004849 21.27万 4.39%
2020-05-05 0.00472 0.004866 0.004498 0.004679 14.57万 -0.87%
2020-05-04 0.004882 0.004882 0.004469 0.004615 2.22万 -5.47%
2020-05-03 0.005049 0.005049 0.004834 0.004882 68.09万 -3.31%
2020-05-02 0.004819 0.005169 0.004778 0.005049 58.85万 4.77%
2020-05-01 0.004939 0.004963 0.004815 0.004819 290.55 -2.43%
2020-04-30 0.004941 0.005084 0.004648 0.004939 5843.27 -0.04%
2020-04-29 0.005107 0.00512 0.00455 0.004876 2840.59 -4.52%
2020-04-28 0.004977 0.005107 0.004959 0.005107 1.0215 2.61%
2020-04-27 0.00488 0.005082 0.004557 0.004977 15.42万 1.99%
2020-04-26 0.00454 0.005123 0.004444 0.004896 9.23万 7.84%
2020-04-25 0.004455 0.004578 0.004425 0.004546 8360.7 2.04%
2020-04-24 0.003896 0.004788 0.003896 0.00446 17.19万 14.48%
2020-04-23 0.004267 0.005112 0.003425 0.003945 7.34万 -7.55%
2020-04-22 0.00482 0.005163 0.003486 0.00421 2.65万 -12.66%
2020-04-21 0 0.00482 0.00482 0.00482 0.4097 --
2020-04-20 0.004861 0.004861 0 0 0 -100%
2020-04-19 0.004504 0.004877 0.003685 0.004861 1238.97 7.93%
2020-04-18 0.004641 0.004662 0.003483 0.004504 645.91 -2.95%
2020-04-17 0.004498 0.00469 0.004215 0.004641 297.54 3.18%
2020-04-16 0.004889 0.004901 0.004271 0.004498 9.2万 -8%
2020-04-15 0.00488 0.004898 0.004325 0.004883 53.0614 0.06%
2020-04-14 0.004901 0.004901 0.00433 0.00488 161.83 -0.43%
2020-04-13 0.005008 0.005008 0.004351 0.004901 848.15 -2.14%
2020-04-12 0.004967 0.005008 0.00468 0.005008 35.73万 0.83%
2020-04-11 0.00499 0.004996 0.004598 0.004961 990.06 -0.58%
2020-04-10 0.004581 0.005065 0.004575 0.00499 15.96万 8.93%
2020-04-09 0.004598 0.005008 0.004564 0.004581 871.19 -0.37%
2020-04-08 0.004872 0.005014 0.004547 0.004598 13.22万 -5.62%
2020-04-07 0.004991 0.004991 0.004363 0.004872 809.43 -2.38%
2020-04-06 0.004991 0.004991 0.004589 0.004991 1178.02 --
2020-04-05 0.004571 0.005072 0.004571 0.004991 331.36 9.19%
2020-04-04 0.005016 0.005171 0.004433 0.004892 64.93万 -2.47%
2020-04-03 0.005003 0.005028 0.004917 0.005016 102.85万 0.26%
2020-04-02 0.005078 0.005078 0.004953 0.005003 51.55万 -1.48%
2020-04-01 0.004872 0.005135 0.004542 0.005078 48.09万 4.23%
2020-03-31 0 0.004953 0.004466 0.004872 3.72万 --
2020-03-30 0.004756 0.004756 0 0 0 -100%
2020-03-29 0.004721 0.004838 0.004721 0.004756 103.59 0.74%
2020-03-28 0.004657 0.004984 0.004651 0.004715 19.21万 1.25%
2020-03-27 0.004755 0.004947 0.004594 0.004657 2376.3687 -2.06%
2020-03-26 0.004652 0.004824 0.004417 0.004755 1843.13 2.21%
2020-03-25 0.004782 0.004782 0.004652 0.004652 26.71万 -2.72%
2020-03-24 0.004831 0.004895 0.004374 0.004374 20.17万 -9.46%
2020-03-23 0.004831 0.005069 0.004752 0.004831 13.54万 --
2020-03-22 0.004935 0.005386 0.004594 0.004831 21.47万 -2.11%
2020-03-21 0.005082 0.00568 0.003591 0.004935 32.4万 -2.89%
2020-03-20 0.004734 0.005503 0.004673 0.005082 9.3万 7.35%
2020-03-19 0.004806 0.005053 0.004576 0.004734 27.03万 -1.5%
2020-03-18 0.00486 0.00552 0.004519 0.004806 17.44万 -1.11%
2020-03-17 0.006158 0.006732 0.004207 0.00486 21.15万 -21.08%
2020-03-16 0.00665 0.006896 0.005419 0.006075 28.3万 -8.65%
2020-03-15 0.006642 0.007225 0.005337 0.00624 5.09万 -6.05%
2020-03-14 0.006732 0.008046 0.005272 0.00665 5.65万 -1.22%
2020-03-13 0.006696 0.007334 0.006158 0.006979 25.11万 4.23%
2020-03-12 0.00668 0.007383 0.006581 0.007115 19.77万 6.51%
2020-03-11 0.007221 0.008207 0.006164 0.006922 2.09万 -4.14%
2020-03-10 0.00719 0.008144 0.005852 0.007221 3153.08 0.43%
2020-03-09 0.00744 0.00744 0.00627 0.00719 3153.5 -3.36%
2020-03-08 0.00744 0.00744 0.006772 0.00744 637.2 --
2020-03-07 0.007449 0.007458 0.00668 0.00744 1202.13 -0.12%
2020-03-06 0.007644 0.007644 0.00744 0.007449 196.31 -2.55%
2020-03-05 0.007877 0.007915 0.006696 0.007644 43.6381 -2.96%
2020-03-04 0.006672 0.009018 0.006263 0.007877 2588.4 18.06%
2020-03-03 0.006955 0.009185 0.006338 0.006672 3028.48 -4.07%
2020-03-02 0.006044 0.006955 0.006044 0.006955 2.4005 15.07%
2020-03-01 0.006913 0.006955 0.005962 0.006044 347.77 -12.57%
2020-02-29 0.006896 0.006922 0.006854 0.006913 691.32 0.25%
2020-02-28 0.006962 0.00697 0.005882 0.006896 249.91 -0.95%
2020-02-27 0.00818 0.00818 0.005801 0.006962 2828.32 -14.89%
2020-02-26 0.007915 0.008364 0.00615 0.00818 7401.97 3.35%
2020-02-25 0.007334 0.008007 0.005787 0.007915 9078.86 7.92%
2020-02-24 0.008982 0.008982 0.005768 0.007334 3197.3 -18.35%
2020-02-23 0.00535 0.009806 0.005343 0.008982 1.43万 67.89%
2020-02-22 0.006427 0.006443 0.00533 0.00535 11.6173 -16.76%
2020-02-21 0.006096 0.006624 0.005134 0.006427 3588.46 5.43%
2020-02-20 0.006847 0.006947 0.006012 0.006096 535.93 -10.97%
2020-02-19 0.007215 0.007224 0.006096 0.006847 44.1357 -5.1%
2020-02-18 0.007485 0.007494 0.00672 0.007215 737.19 -3.61%
2020-02-17 0.007569 0.007569 0.007149 0.007485 3.8104 -1.11%
2020-02-16 0.007896 0.007905 0.006644 0.007569 181.18 -4.14%
2020-02-15 0.008074 0.008074 0.00672 0.007896 664.85 -2.2%
2020-02-14 0.012898 0.012913 0.006736 0.008074 6589.28 -37.4%
2020-02-13 0.005641 0.017029 0.005389 0.012898 2.08万 128.65%
2020-02-12 0.005441 0.005719 0.005441 0.005641 124.19 3.68%
2020-02-11 0.005421 0.005852 0.005183 0.005441 1422.5 0.37%
2020-02-10 0.005504 0.005838 0.005421 0.005421 1480.15 -1.51%
2020-02-09 0.005748 0.005748 0.005254 0.005504 190.4 -4.24%
2020-02-08 0.005376 0.005789 0.005189 0.005748 703.52 6.92%
2020-02-07 0.00546 0.005551 0.00537 0.005376 1.95万 -1.54%
2020-02-06 0.005292 0.005726 0.005286 0.00546 3.84万 3.17%
2020-02-05 0.005421 0.005511 0.005248 0.005292 1.03万 -2.38%
2020-02-04 0.005325 0.005588 0.005312 0.005421 3.97万 1.8%
2020-02-03 0.005325 0.005824 0.005158 0.005408 3.16万 1.56%
2020-02-02 0.005229 0.005574 0.005158 0.005242 4.18万 0.25%
2020-02-01 0.005171 0.008423 0.005004 0.005312 3.65万 2.73%
2020-01-31 0.005311 0.005317 0.005171 0.005171 3.15万 -2.64%
2020-01-30 0.005233 0.005499 0.005227 0.005311 3.61万 1.49%
2020-01-29 0.005155 0.005577 0.005148 0.005233 3.58万 1.51%
2020-01-28 0.00544 0.005668 0.004817 0.005155 4.49万 -5.24%
2020-01-27 0.00544 0.00561 0.005185 0.00544 2.03万 --
2020-01-26 0.005446 0.005446 0.00544 0.00544 4.87万 -0.11%
2020-01-25 0.005191 0.005794 0.005185 0.005446 3.56万 4.91%
2020-01-24 0.005551 0.005715 0.005361 0.005361 4.68万 -3.42%
2020-01-23 0.005708 0.005893 0.004868 0.005636 3.64万 -1.26%
2020-01-22 0.005577 0.005964 0.005453 0.005708 4.32万 2.35%
2020-01-21 0.005742 0.006099 0.005491 0.005577 4.02万 -2.87%
2020-01-20 0.005742 0.005999 0.005656 0.005742 1.44万 --
2020-01-19 0.005742 0.005913 0.005571 0.005742 3.03万 --
2020-01-18 0.005828 0.006178 0.005656 0.005742 4.53万 -1.48%
2020-01-17 0.005755 0.006443 0.005485 0.005828 3.88万 1.27%
2020-01-16 0.005848 0.006872 0.00532 0.005755 3.33万 -1.59%
2020-01-15 0.00645 0.006966 0.005166 0.00559 2.97万 -13.33%
2020-01-14 0.005841 0.006622 0.005504 0.00645 4.02万 10.43%
2020-01-13 0.005498 0.005927 0.005498 0.005669 6135.2 3.11%
2020-01-12 0.006185 0.006263 0.005498 0.005498 4.28万 -11.11%
2020-01-11 0.006614 0.006872 0.005735 0.006185 1.44万 -6.49%
2020-01-10 0.005964 0.006872 0.005577 0.006614 2.26万 10.9%
2020-01-09 0.005708 0.005971 0.005623 0.005964 1.94万 4.48%
2020-01-08 0.006383 0.00656 0.005708 0.005708 1.72万 -10.57%
2020-01-07 0.006398 0.006824 0.006398 0.006553 1.33万 2.42%
2020-01-06 0.005971 0.006653 0.005971 0.006398 1.99万 7.15%
2020-01-05 0.006063 0.006063 0.005545 0.005971 2.8万 -1.52%
2020-01-04 0.005498 0.006063 0.005295 0.006063 5.3万 10.28%
2020-01-03 0.005689 0.005775 0.005062 0.005412 2.45万 -4.87%
2020-01-02 0.005431 0.005762 0.00473 0.005689 1.18万 4.75%
2020-01-01 0.004816 0.005517 0.004725 0.005431 3.42万 12.77%

回顶部