instar币今日最新价格 实时

$ 0.01713329 涨幅：
更新时间：2024-07-05 06:20:07

24H最高/最低价格

H：¥0.5513 / $0.075825
L：¥0.4158 / $0.057197

2019年最高价格/最低价格

H：¥0.41 / $0.06 (2019-05-22)
L：¥0.04 / $0.01 (2019-03-06)

历史最高/最低价格

H：¥2.03 / $0.27882
L：¥0.0053 / $0.00073547

INSTAR交易平台推荐

欧易OKX 币安Binance
instar走势图加载中...
  • instar币历史价格表
  • instar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 0.012271 0.0124982057 0.0110838455 0.01153966 1.6万 -5.96%
2019-12-29 0.0109384224 0.012304 0.0108514168 0.01227 403.93 12.17%
2019-12-28 0.012796252 0.0131403572 0.0107043697 0.0109219189 372.79 -14.65%
2019-12-27 0.01072443 0.0128069576 0.0106367112 0.0128043992 688.4745 19.39%
2019-12-26 0.0110532017 0.0111148873 0.0106994072 0.0107113692 176.6499 -3.09%
2019-12-25 0.011528192 0.0119680276 0.0106376314 0.0110635445 796.8295 -4.03%
2019-12-24 0.010665788 0.0118587598 0.010665788 0.011531201 545.1536 8.11%
2019-12-23 0.0102653628 0.0110807952 0.0102565063 0.0106875488 3336.19 4.11%
2019-12-22 0.011569134 0.0118869091 0.0100027548 0.0102647537 2154.63 -11.27%
2019-12-21 0.0103470638 0.0121791856 0.010343426 0.011582242 2.14万 11.94%
2019-12-20 0.0102970112 0.0112913928 0.0098907284 0.0103858146 655.3179 0.86%
2019-12-19 0.0115124331 0.011569983 0.010020323 0.0102851154 317.5846 -10.66%
2019-12-18 0.0125556346 0.012562095 0.0113998759 0.011504326 38.1453 -8.37%
2019-12-17 0.0119259316 0.0125726346 0.0107458035 0.0125475052 307.7 5.21%
2019-12-16 0.0113886542 0.0130979 0.0106578496 0.011932811 4331.12 4.78%
2019-12-15 0.012549 0.012611 0.011397346 0.0114261616 35.7295 -8.95%
2019-12-14 0.0121912964 0.012554 0.0121912964 0.012552 5288.41 2.96%
2019-12-13 0.0121565758 0.0123314434 0.0116824848 0.0122016588 5261.86 0.37%
2019-12-12 0.0105938273 0.0148491125 0.0104895582 0.012180692 8.13万 14.98%
2019-12-11 0.011489 0.011546 0.0105567824 0.0105652182 2638.23 -8.04%
2019-12-10 0.011506474 0.0119858366 0.01140443 0.011502 2.25万 -0.04%
2019-12-09 0.0122571958 0.0122787645 0.0114706048 0.011550485 1.78万 -5.77%
2019-12-08 0.012916375 0.0131862688 0.0118417991 0.0122688344 602.48 -5.01%
2019-12-07 0.0138838703 0.0138838703 0.0124266664 0.01291672 4296.22 -6.97%
2019-12-06 0.014778224 0.014958107 0.0130649616 0.013871368 4.03万 -6.14%
2019-12-05 0.0138020448 0.014981426 0.0137472788 0.0148040625 2.25万 7.26%
2019-12-04 0.0123577775 0.0151506077 0.0123026968 0.0138000968 4.75万 11.67%
2019-12-03 0.0125393131 0.0140312012 0.0119951393 0.0123314406 1068.4929 -1.66%
2019-12-02 0.013100565 0.013403924 0.0124426477 0.0125322778 309.9363 -4.34%
2019-12-01 0.0156135086 0.0158956425 0.013100248 0.0131032223 2.82万 -16.08%
2019-11-30 0.0139810569 0.0157096805 0.0131361978 0.0157096805 3.06万 12.36%
2019-11-29 0.0131505425 0.0148741912 0.0131254789 0.0139632515 1.31万 6.18%
2019-11-28 0.012784762 0.0145200304 0.0126854924 0.0132157545 3.44万 3.37%
2019-11-27 0.014189 0.0148108946 0.0127087104 0.0127827668 3.17万 -9.91%
2019-11-26 0.0139363375 0.014154 0.011849922 0.014154 4.79万 1.56%
2019-11-25 0.0135867292 0.0142871591 0.0128901468 0.01385706 2.64万 1.99%
2019-11-24 0.0148048194 0.0151627123 0.01255719 0.0136257204 2.55万 -7.96%
2019-11-23 0.0125326015 0.0164634406 0.012476621 0.0147537186 5.98万 17.72%
2019-11-22 0.014248 0.014333 0.012386621 0.012512624 2.41万 -12.18%
2019-11-21 0.0152187552 0.0152327444 0.0140942995 0.014222 6.54万 -6.55%
2019-11-20 0.0146403924 0.0151636844 0.0136501715 0.015152754 4.15万 3.5%
2019-11-19 0.0128802704 0.0199580517 0.0128802704 0.0146403924 5.76万 13.67%
2019-11-18 0.0157867361 0.0158326446 0.0118269394 0.0135537312 1.59万 -14.14%
2019-11-17 0.0138260338 0.0159087168 0.0135239644 0.0157858215 2.5万 14.17%
2019-11-16 0.0139079155 0.0139728384 0.0127965986 0.0138069582 2.15万 -0.73%
2019-11-15 0.0140791449 0.014122362 0.0129236067 0.0139120775 1116.15 -1.19%
2019-11-14 0.0153292603 0.0153911844 0.0138098643 0.0140710764 2000.86 -8.21%
2019-11-13 0.0126135422 0.0157000374 0.0123537191 0.0153502366 7.57万 21.7%
2019-11-12 0.0131137968 0.0140523088 0.0126135422 0.01263185 670.26 -3.68%
2019-11-11 0.01261488 0.01378322 0.012407606 0.0131076571 1.88万 3.91%
2019-11-10 0.012676742 0.0128620286 0.0125235032 0.0126992213 698.33 0.18%
2019-11-09 0.0138171124 0.01565572 0.0125593536 0.012691728 2.15万 -8.14%
2019-11-08 0.0140134266 0.0155688255 0.0127526736 0.0137871358 3.81万 -1.61%
2019-11-07 0.0172094745 0.0172094745 0.0139788442 0.0140205617 1959.46 -18.53%
2019-11-06 0.0176352856 0.0178459846 0.0156942365 0.0173453503 9.14万 -1.64%
2019-11-05 0.015406974 0.01765634 0.015047516 0.01765634 8.27万 14.6%
2019-11-04 0.0140265278 0.017414658 0.0139168392 0.0154280236 5.51万 9.99%
2019-11-03 0.0139904348 0.014222597 0.0138537752 0.0140528032 329.5803 0.45%
2019-11-02 0.016812536 0.0168911072 0.0139454172 0.0139494224 1.78万 -17.03%
2019-11-01 0.0145775346 0.016824961 0.0133629837 0.016812536 4.13万 15.33%
2019-10-31 0.0136364122 0.0151270144 0.0132721478 0.0145647949 9746.82 6.81%
2019-10-30 0.0138479826 0.0157208936 0.0129796184 0.0136238641 7427.61 -1.62%
2019-10-29 0.0128843962 0.0155570228 0.0127834984 0.0138789544 5.14万 7.72%
2019-10-28 0.0138324345 0.0152734779 0.0123575999 0.0128921904 3064.3 -6.8%
2019-10-27 0.0130213034 0.0145553776 0.0107411936 0.013878382 1.56万 6.58%
2019-10-26 0.0095200846 0.0128923498 0.0095183206 0.0128923498 9661.2453 35.42%
2019-10-25 0.0112211033 0.0118048102 0.0092277893 0.009528813 1555.4496 -15.08%
2019-10-24 0.0111726495 0.0148854548 0.0111278132 0.0112989305 9932.9 1.13%
2019-10-23 0.0114795382 0.0120775648 0.0110931642 0.0111664176 167.4456 -2.73%
2019-10-22 0.0111270224 0.0139404852 0.011113101 0.0114801224 9885.37 3.17%
2019-10-21 0.0117394276 0.011762572 0.0109901024 0.0111347689 114.5757 -5.15%
2019-10-20 0.0143801684 0.014449043 0.011443469 0.0117583045 1.05万 -18.23%
2019-10-19 0.0125626996 0.0144095895 0.0124813004 0.0143856365 2.38万 14.51%
2019-10-18 0.0121099808 0.0164583936 0.0120860492 0.0125606996 188.1161 3.72%
2019-10-17 0.0135236364 0.0135236364 0.010511554 0.0120951848 152.4785 -10.56%
2019-10-16 0.0166406752 0.016985494 0.0134493568 0.013553645 1.01万 -18.55%
2019-10-15 0.012605 0.0167119642 0.012605 0.01664487 2.01万 32.05%
2019-10-14 0.0125299681 0.012648 0.0123408864 0.012603 654.84 0.58%
2019-10-13 0.013854 0.013859 0.0123776997 0.0125374644 797.62 -9.5%
2019-10-12 0.015460544 0.01659 0.013819 0.013848 4991.0825 -10.43%
2019-10-11 0.0151208425 0.01686667 0.014686951 0.0154875398 1.36万 2.43%
2019-10-10 0.013656294 0.0158905748 0.0134221736 0.0151372373 2.15万 10.84%
2019-10-09 0.0130455366 0.0139393408 0.0130311537 0.0136780858 8258.36 4.85%
2019-10-08 0.012814 0.0153931793 0.0122004508 0.013087196 7788.88 2.13%
2019-10-07 0.0163041313 0.0164748391 0.012615 0.012811 3050.38 -21.42%
2019-10-06 0.0139724112 0.0163433284 0.01213876 0.0163433284 3726.66 16.97%
2019-10-05 0.012645485 0.015399108 0.0124556184 0.0140059104 1622.61 10.76%
2019-10-04 0.0123381504 0.0154555492 0.0112309135 0.0126104722 3392.84 2.21%
2019-10-03 0.0173096684 0.017342125 0.0102110855 0.012352072 1736.09 -28.64%
2019-10-02 0.0125629712 0.0176926182 0.0118356112 0.0172936728 4577.49 37.66%
2019-10-01 0.0113326995 0.017517154 0.0083594665 0.0125617136 6626.64 10.84%
2019-09-30 0.015554274 0.0181057248 0.007229 0.0113706178 1.14万 -26.9%
2019-09-29 0.0178979 0.0193154766 0.0154884832 0.015591403 6110.38 -12.89%
2019-09-28 0.0112882559 0.0187950774 0.0111092608 0.0179725646 6203.98 59.21%
2019-09-27 0.0170655144 0.017097402 0.0111867052 0.0111867052 680.1176 -34.45%
2019-09-26 0.0188907 0.0189382176 0.0105081718 0.0170143079 8219.68 -9.93%
2019-09-25 0.016859394 0.0218357124 0.0152181008 0.018868328 8426.95 11.92%
2019-09-24 0.019424 0.019436 0.0166839264 0.0168162144 209.6839 -13.43%
2019-09-23 0.0196139875 0.0196274692 0.0191239384 0.019376 1530.19 -1.21%
2019-09-22 0.0215838922 0.0218843056 0.019468265 0.0196384704 1575.86 -9.01%
2019-09-21 0.0214270842 0.0262804362 0.0213964667 0.0216123938 1.51万 0.86%
2019-09-20 0.0223180637 0.0253410856 0.0211215536 0.0213316542 2131.2272 -4.42%
2019-09-19 0.0207648964 0.0253410856 0.0207648964 0.0220146356 6091.83 6.02%
2019-09-18 0.0204337264 0.02311485 0.015927048 0.0206305203 1.04万 0.96%
2019-09-17 0.020974129 0.0217301156 0.0180447572 0.0204371799 3852.6 -2.56%
2019-09-16 0.0212775526 0.0213961728 0.0198680452 0.020950496 2109.22 -1.54%
2019-09-15 0.0204512196 0.0212756888 0.017215748 0.0212649056 1.01万 3.98%
2019-09-14 0.0208628055 0.0211951225 0.0197932336 0.0210157876 3675.82 0.73%
2019-09-13 0.0222069688 0.022703993 0.0204968704 0.0208362238 1160.98 -6.17%
2019-09-12 0.022330786 0.0232145225 0.0209336461 0.0222631075 2063.1094 -0.3%
2019-09-11 0.022936004 0.0237905944 0.021774996 0.0222989406 1653.4204 -2.78%
2019-09-10 0.0219380689 0.0232039236 0.0208164226 0.0230766422 1007.01 5.19%
2019-09-09 0.0221491484 0.0224527404 0.0207980445 0.0219694648 388.34 -0.81%
2019-09-08 0.0227338335 0.0227860882 0.0215226258 0.02223044 2831.59 -2.21%
2019-09-07 0.021630663 0.0233195183 0.0209159136 0.0227790952 3991.34 5.31%
2019-09-06 0.0228213206 0.0237204006 0.020727013 0.0216600724 3179.39 -5.09%
2019-09-05 0.024481284 0.0255863094 0.0227526091 0.0227526091 9867.69 -7.06%
2019-09-04 0.0250729464 0.0267629876 0.0242981986 0.0245489317 1746.05 -2.09%
2019-09-03 0.0246793518 0.02763966 0.0237821336 0.0250271904 7602.54 1.41%
2019-09-02 0.022142412 0.0248027888 0.021364544 0.0248027888 867.6891 12.01%
2019-09-01 0.0222869364 0.023377329 0.021614884 0.0217949577 2357.7143 -2.21%
2019-08-31 0.02140544 0.0226992689 0.0209175332 0.0219969318 544.1892 2.76%
2019-08-30 0.0220018032 0.024085408 0.0209896184 0.02140544 5093.34 -2.71%
2019-08-29 0.0219379956 0.022176064 0.0203593773 0.0220018032 9505.92 0.29%
2019-08-28 0.0259652696 0.0263861422 0.0179203322 0.0219379956 8.9万 -15.51%
2019-08-27 0.0261159866 0.0266736041 0.0253964727 0.0259652696 5.9万 -0.58%
2019-08-26 0.0248715272 0.0261803951 0.0239992109 0.0261159866 7.97万 5%
2019-08-25 0.0255686513 0.0257128876 0.0243916772 0.0248715272 3.25万 -2.73%
2019-08-24 0.024392722 0.0259149318 0.0241169862 0.0255686513 3.45万 4.82%
2019-08-23 0.0220420163 0.0247828944 0.0215129672 0.024392722 3.37万 10.66%
2019-08-22 0.0222146065 0.0231506956 0.0207566453 0.0220420163 5.46万 -0.78%
2019-08-21 0.022145309 0.0225624528 0.0215510211 0.0222146065 2.64万 0.31%
2019-08-20 0.0214328817 0.0224577334 0.0211086812 0.022145309 3.86万 3.32%
2019-08-19 0.0181316525 0.0229879481 0.017820238 0.0214328817 5.57万 18.21%
2019-08-18 0.0212082345 0.0213006991 0.0152728678 0.0181316525 10万 -14.51%
2019-08-17 0.0177952718 0.021794668 0.0156998243 0.0212082345 10.47万 19.18%
2019-08-16 0.0157099031 0.0179715654 0.0152152937 0.0177952718 9.19万 13.27%
2019-08-15 0.0157043761 0.0174992603 0.0141577687 0.0157099031 5.93万 0.04%
2019-08-14 0.0138247777 0.0157949199 0.0136336906 0.0157043761 3.15万 13.6%
2019-08-13 0.0141506755 0.0150871518 0.0137649716 0.0138247777 3.75万 -2.3%
2019-08-12 0.0154970464 0.015858489 0.0136958651 0.0141506755 5.12万 -8.69%
2019-08-11 0.0177456483 0.017954824 0.0154575937 0.0154970464 7.71万 -12.67%
2019-08-10 0.0241585259 0.0247870646 0.0161467774 0.0177456483 10.69万 -26.54%
2019-08-09 0.0197230982 0.0273584244 0.0192377492 0.0241585259 13.31万 22.49%
2019-08-08 0.0232240614 0.0239121626 0.0193775899 0.0197230982 12.17万 -15.07%
2019-08-07 0.022341562 0.0252635 0.0220433276 0.0232240614 13.65万 3.95%
2019-08-06 0.0211490027 0.0258972601 0.0205662306 0.022341562 12.08万 5.64%
2019-08-05 0.0201482894 0.0212886115 0.0193632936 0.0211490027 11.99万 4.97%
2019-08-04 0.021468678 0.0219078017 0.0197664154 0.0201482894 12.2万 -6.15%
2019-08-03 0.0214039132 0.0215937392 0.0193082736 0.021468678 12.74万 0.3%
2019-08-02 0.0222886848 0.0224201124 0.0195975392 0.0214039132 16.65万 -3.97%
2019-08-01 0.0230812389 0.023427272 0.0217038858 0.0222886848 13.47万 -3.43%
2019-07-31 0.0304333742 0.0303673014 0.0208772381 0.0230812389 11.85万 -24.16%
2019-07-29 0.0290982431 0.0303374249 0.0280490883 0.029752336 17.19万 2.25%
2019-07-28 0.0309742596 0.0320881724 0.0274961287 0.0290982431 17.02万 -6.06%
2019-07-27 0.030299041 0.0319755425 0.029066656 0.0309742596 17.57万 2.23%
2019-07-26 0.0285193938 0.030299041 0.0281576028 0.030299041 18.82万 6.24%
2019-07-25 0.0289465488 0.0293110208 0.0268806496 0.028426133 21.7万 -1.8%
2019-07-24 0.0296043894 0.0314836635 0.0275855888 0.0289465488 19.26万 -2.22%
2019-07-23 0.0280705715 0.0314374168 0.027961957 0.0296043894 20.37万 5.46%
2019-07-22 0.0267318404 0.028289954 0.0263685851 0.0277283988 16.79万 3.73%
2019-07-21 0.0273956474 0.0313084904 0.0267318404 0.0267318404 18.34万 -2.42%
2019-07-20 0.0265140399 0.0308569067 0.0244358919 0.0273648776 18.29万 3.21%
2019-07-19 0.019945577 0.0267069107 0.0205041517 0.0265140399 16.42万 32.93%
2019-07-18 0.0164360008 0.0224958391 0.0163377478 0.019997871 13.5万 21.67%
2019-07-17 0.018935395 0.0207851935 0.0160190654 0.0167922222 11.87万 -11.32%
2019-07-16 0.020149123 0.0236091555 0.018935395 0.018935395 14.28万 -6.02%
2019-07-15 0.025471021 0.0293886994 0.0200203952 0.0204118941 12.49万 -19.86%
2019-07-14 0.0228321814 0.0288538559 0.0211513361 0.025471021 15.65万 11.56%
2019-07-13 0.0235573878 0.0235573878 0.0211614027 0.0227014047 13.6万 -3.63%
2019-07-12 0.0180921304 0.0283449612 0.0169101876 0.0235573878 14.89万 30.21%
2019-07-11 0.0174806148 0.0187025382 0.0166792017 0.0180921304 26.79万 3.5%
2019-07-10 0.015144924 0.0208812946 0.0141953237 0.0174806148 9.01万 15.42%
2019-07-09 0.0208469964 0.022841046 0.015144924 0.015144924 37.43万 -27.35%
2019-07-08 0.0180754318 0.0220485194 0.0170862306 0.0208469964 11.99万 15.33%
2019-07-07 0.0178656895 0.0223935489 0.0170587503 0.0210025525 12.03万 17.56%
2019-07-06 0.0164757906 0.020092182 0.0157424359 0.0179100328 10.52万 8.71%
2019-07-05 0.0155527597 0.0185118552 0.0153344213 0.0163903369 10.95万 5.39%
2019-07-04 0.0157036876 0.0163904278 0.014944183 0.0154031656 9.17万 -1.91%
2019-07-03 0.0149057193 0.016060901 0.0148458878 0.015685508 11.09万 5.23%
2019-07-02 0.0150876972 0.0154901461 0.0137614763 0.0149521273 9.63万 -0.9%
2019-07-01 0.0151426601 0.0158727027 0.0138346443 0.0151051023 9.56万 -0.25%
2019-06-30 0.0166047083 0.0170298496 0.0146857612 0.0151426601 8.85万 -8.81%
2019-06-29 0.0166972278 0.0168390885 0.0152072657 0.0166493468 7.75万 -0.29%
2019-06-28 0.0157049208 0.016724226 0.0149699857 0.016543564 6.3万 5.34%
2019-06-27 0.0169581116 0.0185392847 0.0142687777 0.0155979326 10.51万 -8.02%
2019-06-26 0.0174009668 0.0197045718 0.0153329729 0.0169581116 10.85万 -2.55%
2019-06-25 0.0191941849 0.0200565539 0.0171536405 0.0174009668 12.92万 -9.34%
2019-06-24 0.0177833589 0.0202438354 0.016190128 0.0190380177 13.08万 7.06%
2019-06-23 0.0166181443 0.0216849911 0.0162504338 0.0177833589 11.34万 7.01%
2019-06-22 0.0139658736 0.0309183354 0.013768038 0.0166205914 11.23万 19.01%
2019-06-21 0.0138320968 0.016350798 0.0121467752 0.0140113143 9.4万 1.3%
2019-06-20 0.0138096273 0.0141984506 0.0132069096 0.0138030322 8.94万 -0.05%
2019-06-19 0.0142098964 0.0144419188 0.0136645263 0.01380436 2.13万 -2.85%
2019-06-18 0.0152881776 0.0154545468 0.0136088751 0.0142178388 10.3万 -7%
2019-06-17 0.014602449 0.0153593493 0.0139445523 0.0152222087 28.68万 4.24%
2019-06-16 0.0150814775 0.0158316286 0.0138095842 0.014602449 10.05万 -3.18%
2019-06-15 0.014125004 0.0150969287 0.0137564184 0.0150814775 8.12万 6.77%
2019-06-14 0.0128833681 0.0158104446 0.0128366069 0.0141203311 12.92万 9.6%
2019-06-13 0.0137830636 0.0141471233 0.0128795972 0.0128795972 1.95万 -6.55%
2019-06-12 0.0131968415 0.0155593522 0.0114561121 0.0137726214 3.78万 4.36%
2019-06-11 0.0133807478 0.0144464848 0.0123663023 0.01318801 2.32万 -1.44%
2019-06-10 0.0123429461 0.0139967554 0.0110984346 0.013369466 2.52万 8.32%
2019-06-09 0.0147700179 0.0147956084 0.0121291477 0.0123504946 1.5万 -16.38%
2019-06-08 0.0133656865 0.0153643854 0.0083641895 0.0147700179 2.42万 10.51%
2019-06-07 0.0118325535 0.0136364723 0.0117718227 0.0133693468 2.36万 12.99%
2019-06-06 0.0114123108 0.0121065068 0.009343982 0.0118317108 1.95万 3.67%
2019-06-05 0.0113063597 0.0117474147 0.010988252 0.0113873402 2.09万 0.72%
2019-06-04 0.0125211587 0.0125211587 0.0095426443 0.0113063597 1.55万 -9.7%
2019-06-03 0.0138336799 0.0138622675 0.0122391897 0.0125300982 1.57万 -9.42%
2019-06-02 0.0144076265 0.0148671909 0.0134165894 0.0138331443 2.78万 -3.99%
2019-06-01 0.0148909943 0.0150835502 0.0134872167 0.0144076265 2.41万 -3.25%
2019-05-31 0.0145844093 0.0149154667 0.0134958404 0.0149154667 2.11万 2.27%
2019-05-30 0.0148533438 0.0178209293 0.0140897229 0.0145844093 5.24万 -1.81%
2019-05-29 0.0180151125 0.0180151125 0.0133719665 0.0148533438 9.44万 -17.55%
2019-05-28 0.0129225681 0.0231623511 0.0126743538 0.0180192407 31.65万 39.44%
2019-05-27 0.0127975263 0.0133287832 0.0126910498 0.0129288677 14.71万 1.03%
2019-05-26 0.0128075171 0.0128483399 0.0112760584 0.0127984195 14.32万 -0.07%
2019-05-25 0.0129490406 0.0134959808 0.0106939898 0.0128075171 12.95万 -1.09%
2019-05-24 0.0135921293 0.0136515971 0.0127351599 0.0129490406 13.8万 -4.73%
2019-05-23 0.0142349371 0.0172722704 0.0132657271 0.0135957774 11.26万 -4.49%
2019-05-22 0.0123667759 0.0560076819 0.0120452152 0.0152878396 8078.519 23.62%
2019-05-21 0.0126540934 0.0128509193 0.0123164125 0.0123667759 308.2607 -2.27%
2019-05-20 0.014421407 0.014421407 0.0118573226 0.0126468092 212.1442 -12.31%
2019-05-19 0.0128555974 0.0145347156 0.0128278766 0.0144190856 6.56万 12.16%
2019-05-18 0.0124763731 0.0131890417 0.0123977172 0.0128567085 12.74万 3.05%
2019-05-17 0.013792734 0.0138889252 0.012045168 0.0124763731 14.78万 -9.54%
2019-05-16 0.0165630949 0.0170122399 0.0136064517 0.0138211159 20.71万 -16.55%
2019-05-15 0.016163508 0.0167825564 0.0153216283 0.0165543792 22.5万 2.42%
2019-05-14 0.0139313798 0.0162525497 0.0138795395 0.0161965163 17.24万 16.26%
2019-05-13 0.0140767586 0.0142384045 0.012867004 0.0139555461 24.07万 -0.86%
2019-05-12 0.0147613315 0.0152493827 0.0137050497 0.0140767586 13.13万 -4.64%
2019-05-11 0.0131966342 0.0150463869 0.0131954245 0.0145862245 13.25万 10.53%
2019-05-10 0.0127541199 0.0133242834 0.0126939533 0.0131957831 14.05万 3.46%
2019-05-09 0.0130938077 0.0133842783 0.0125744439 0.0127691577 12.23万 -2.48%
2019-05-08 0.0130399498 0.0133142373 0.0128242619 0.0130638754 14.84万 0.18%
2019-05-07 0.0129708488 0.013766051 0.0129405198 0.0130461869 14.4万 0.58%
2019-05-06 0.0130862709 0.0135072977 0.0126446283 0.0129750034 14.07万 -0.85%
2019-05-05 0.0140765428 0.014152618 0.012746782 0.0130856332 10.58万 -7.04%
2019-05-04 0.0141594305 0.0145067957 0.0135803005 0.0140912432 10.05万 -0.48%
2019-05-03 0.0135503536 0.015861382 0.0134259241 0.0141594305 16.89万 4.49%
2019-05-02 0.0134937614 0.0137245465 0.0133912625 0.013582025 13.43万 0.65%
2019-05-01 0.0122728369 0.0135138525 0.0121841746 0.0134932873 11.24万 9.94%
2019-04-30 0.0118288694 0.0123197381 0.0116330551 0.0122731823 13.3万 3.76%
2019-04-29 0.0106468748 0.0119617831 0.010646685 0.0118246603 10.43万 11.06%
2019-04-28 0.0105096727 0.0109095761 0.0102407006 0.0106444861 11.62万 1.28%
2019-04-27 0.0104145665 0.0107033094 0.0101897863 0.0105131635 10.43万 0.95%
2019-04-26 0.0103706579 0.0124803895 0.0101420074 0.0104146737 14.48万 0.42%
2019-04-25 0.0114392747 0.0127258779 0.0101582835 0.0103595561 10.74万 -9.44%
2019-04-24 0.0116823153 0.0127983312 0.0106158286 0.0114910652 6.47万 -1.64%
2019-04-23 0.0119144132 0.0129658633 0.010675584 0.0116904007 8.61万 -1.88%
2019-04-22 0.0128771552 0.0130911591 0.0114615794 0.0118363464 11.77万 -8.08%
2019-04-21 0.0113738664 0.0137794971 0.0113323465 0.0128586589 8.24万 13.05%
2019-04-20 0.0109278508 0.0125014275 0.0105359544 0.0113716077 6.85万 4.06%
2019-04-19 0.0113248217 0.0115793055 0.010845433 0.0109278508 6.72万 -3.51%
2019-04-18 0.0110642006 0.0114335317 0.0108575849 0.0112632907 6.98万 1.8%
2019-04-17 0.0115479891 0.0117060075 0.0108937141 0.0110836568 9.19万 -4.02%
2019-04-16 0.011850946 0.0137935151 0.011035586 0.0115477834 11.35万 -2.56%
2019-04-15 0.0096375591 0.0121345856 0.0093730932 0.011805719 11.75万 22.5%
2019-04-14 0.0096104402 0.0096747231 0.009310672 0.0096375591 7.62万 0.28%
2019-04-13 0.0099567811 0.010177535 0.0090836771 0.0096104402 5.53万 -3.48%
2019-04-12 0.0086825548 0.0103028484 0.0084269107 0.0099567811 4.69万 14.68%
2019-04-11 0.0095163076 0.010015405 0.0084902609 0.008687908 3.43万 -8.71%
2019-04-10 0.00922822 0.0101284638 0.0091548669 0.0095047755 3.09万 3%
2019-04-09 0.0092551014 0.0118644671 0.0089512863 0.00922822 7.25万 -0.29%
2019-04-08 0.0082042522 0.0112135093 0.0078673116 0.0092551014 4.82万 12.81%
2019-04-07 0.0077686508 0.0082977524 0.0077608359 0.0081603813 3.31万 5.04%
2019-04-06 0.0079288561 0.0081210337 0.0076535492 0.0077753665 3.1万 -1.94%
2019-04-05 0.0080650801 0.0084159752 0.0078013713 0.0079274745 2.84万 -1.71%
2019-04-04 0.0084927967 0.0085193157 0.0077838568 0.0080663596 8.16万 -5.02%
2019-04-03 0.0085024175 0.0092494603 0.008280874 0.0085185974 6.08万 0.19%
2019-04-02 0.0078330271 0.0088197735 0.0075949303 0.0084994684 6.36万 8.51%
2019-04-01 0.0072907154 0.0082871069 0.0072530637 0.0078297607 4.51万 7.39%
2019-03-31 0.0078951322 0.0080827134 0.0072498831 0.0072747267 7.81万 -7.86%
2019-03-30 0.0089094824 0.0090839928 0.0077346019 0.0078951322 4.72万 -11.39%
2019-03-29 0.0065293583 0.0095534753 0.0062723834 0.008916792 3.73万 36.56%
2019-03-28 0.0063748694 0.0068403984 0.006317058 0.0065293583 7.15万 2.42%
2019-03-27 0.0062139679 0.0064565479 0.0061996896 0.0063748694 8.39万 2.59%
2019-03-26 0.0061502767 0.0062715923 0.0060251358 0.0062092663 4.32万 0.96%
2019-03-25 0.0067529617 0.0067581549 0.0059963643 0.0061518105 5.62万 -8.9%
2019-03-23 0.0066890134 0.0070731848 0.0062638232 0.0062781305 3.92万 -6.14%
2019-03-22 0.0068308415 0.0069510154 0.0063596255 0.0067111308 4.26万 -1.75%
2019-03-21 0.0071222525 0.0071222525 0.0066358613 0.0068307077 5.51万 -4.09%
2019-03-20 0.0070464822 0.0071659149 0.0067371114 0.0070525904 8.4万 0.09%
2019-03-19 0.0073806661 0.0076800841 0.0070016362 0.0070684495 7.85万 -4.23%
2019-03-18 0.0071218542 0.0073962688 0.0069937387 0.0073861057 2.92万 3.71%
2019-03-17 0.0070618567 0.0072588193 0.0069168743 0.0070592624 2.6万 -0.04%
2019-03-16 0.0076189318 0.0084014126 0.0070015954 0.0070608767 6.28万 -7.32%
2019-03-15 0.0067819174 0.0077325536 0.006611977 0.0076635303 7.2万 13%
2019-03-14 0.0068562307 0.0072650379 0.0066468479 0.0067837764 4万 -1.06%
2019-03-13 0.0073297256 0.0077728145 0.0066480788 0.0068593324 2.61万 -6.42%
2019-03-12 0.0064285528 0.0078121435 0.006339349 0.0073131686 3.91万 13.76%
2019-03-11 0.007660804 0.0076993989 0.0063310876 0.0064196137 3.84万 -16.2%
2019-03-10 0.0069549098 0.0079309816 0.0068066421 0.0076642882 5.56万 10.2%
2019-03-09 0.0065482117 0.0071941522 0.0065181943 0.0069613586 2.93万 6.31%
2019-03-08 0.0066832646 0.0067488576 0.006384329 0.0065750413 4.88万 -1.62%
2019-03-07 0.0064299156 0.0066568083 0.0062442133 0.0066568083 3.28万 3.53%
2019-03-06 0.0060301902 0.0064269146 0.0057341355 0.0064197746 7.07万 6.46%
2019-03-05 0.006083943 0.0063804664 0.0057564829 0.0060369795 9.32万 -0.77%
2019-03-04 0.0063080547 0.0063241974 0.0059710533 0.0061104046 4.59万 -3.13%
2019-03-03 0.0066911474 0.0066939877 0.0062653896 0.0062813217 3.64万 -6.12%
2019-03-02 0.0068623111 0.0069510209 0.0066005773 0.0067017202 4.38万 -2.34%
2019-03-01 0.0068644586 0.0073163045 0.0068462326 0.0068664317 4.14万 0.03%
2019-02-28 0.0068231646 0.0070216097 0.0067895506 0.0068711248 3.2万 0.7%
2019-02-27 0.0069863375 0.0070824999 0.0066369471 0.006793963 2.69万 -2.75%
2019-02-26 0.0068384733 0.0073171441 0.0067434305 0.0069836845 3.19万 2.12%
2019-02-25 0.0068258045 0.0072204467 0.0067470775 0.0068228057 4.89万 -0.04%
2019-02-24 0.0082037958 0.0082783528 0.0068327455 0.0068327455 3.99万 -16.71%
2019-02-23 0.0064009417 0.0084122267 0.0063631444 0.0081808255 4.92万 27.81%
2019-02-22 0.006517735 0.0067793243 0.0063706067 0.0064027432 4.1万 -1.76%
2019-02-21 0.0069186044 0.006945504 0.0062852763 0.0065222069 3.93万 -5.73%
2019-02-20 0.0070317618 0.0070921611 0.006671764 0.0069195001 3.25万 -1.6%
2019-02-19 0.007063102 0.0074631899 0.0070014498 0.0070664741 4.3万 0.05%
2019-02-18 0.0067018939 0.0071984151 0.0066375861 0.0070639029 4.85万 5.4%
2019-02-17 0.0068886014 0.0069033677 0.0064809763 0.0066823917 4.02万 -2.99%
2019-02-16 0.0070152452 0.0071237152 0.0068109086 0.0068827534 4.91万 -1.89%
2019-02-15 0.0070472764 0.007168833 0.006845269 0.0070138938 5.31万 -0.47%
2019-02-14 0.0074993126 0.0076483225 0.0068946635 0.0070552592 5.19万 -5.92%
2019-02-13 0.007335694 0.0077007525 0.0072563183 0.0075128451 4.92万 2.41%
2019-02-12 0.0071695696 0.0073292019 0.0070955075 0.0073227275 3.8万 2.14%
2019-02-11 0.0078401491 0.0078401491 0.0071554277 0.0071633801 4.28万 -8.63%
2019-02-10 0.0083668671 0.008399389 0.0076323653 0.0077910915 6.36万 -6.88%
2019-02-09 0.0077569561 0.0085809715 0.0076816632 0.0083610285 7.79万 7.79%
2019-02-08 0.0072453126 0.0078075333 0.0071901704 0.0077746394 5.78万 7.31%
2019-02-07 0.0072889645 0.0073482966 0.007103034 0.0072391863 5.4万 -0.68%
2019-02-06 0.0075256126 0.0075399627 0.0068433571 0.0072967376 4.25万 -3.04%
2019-02-05 0.0074541805 0.0075484529 0.0073566657 0.0075298768 4.27万 1.02%
2019-02-04 0.0074795001 0.0075503357 0.0072915456 0.0074690138 4.34万 -0.14%
2019-02-03 0.0075283271 0.0075530918 0.0073935872 0.0074501944 4.89万 -1.04%
2019-02-02 0.0075421139 0.0075925334 0.0073828875 0.0075245275 5.7万 -0.23%
2019-02-01 0.0076800067 0.0077182705 0.0074056015 0.0075583516 4.52万 -1.58%
2019-01-31 0.0074526229 0.0077865051 0.0074526229 0.0076749012 5.7万 2.98%
2019-01-30 0.0075411857 0.0077018557 0.00731205 0.0074696161 3.68万 -0.95%
2019-01-29 0.0077749511 0.0078566381 0.0073866308 0.0075440451 3.72万 -2.97%
2019-01-28 0.0073399684 0.0079000517 0.0072458227 0.0077715677 3.68万 5.88%
2019-01-27 0.0078114647 0.0078927377 0.0072805134 0.0073386575 4.13万 -6.05%
2019-01-26 0.0074219349 0.0081331183 0.0073811391 0.0078392686 4.32万 5.62%
2019-01-25 0.0074580574 0.0075896592 0.0073042112 0.0074230259 4.11万 -0.47%
2019-01-24 0.0077147138 0.0079985323 0.0073764638 0.0074449032 4.63万 -3.5%
2019-01-23 0.008224252 0.008307062 0.0073259023 0.0076814208 6.24万 -6.6%
2019-01-22 0.008009589 0.0083584691 0.0080053858 0.0082348767 5.88万 2.81%
2019-01-21 0.0089387738 0.0089564945 0.0078772346 0.0079860336 6.2万 -10.66%
2019-01-20 0.0087414816 0.0091642106 0.0087194214 0.008936489 3.49万 2.23%
2019-01-19 0.008819639 0.0096686952 0.0084731924 0.0087474206 7.07万 -0.82%
2019-01-18 0.0093914145 0.009409688 0.008829785 0.008829785 5.69万 -5.98%
2019-01-17 0.0091253358 0.0094955739 0.0087282427 0.0093733897 11.94万 2.72%
2019-01-16 0.0088454366 0.0093847132 0.008674296 0.0091395429 4.61万 3.32%
2019-01-15 0.0087581503 0.0096181029 0.0087581503 0.0088427829 4.84万 0.97%
2019-01-14 0.0082668199 0.0091179372 0.008193146 0.0087636935 5.03万 6.01%
2019-01-13 0.0077730863 0.008665931 0.0077730863 0.0082816173 4.56万 6.54%
2019-01-12 0.0086415574 0.0086981411 0.0075138138 0.0077995641 4.72万 -9.74%
2019-01-11 0.0080770676 0.00895093 0.0079432769 0.0086423399 5.92万 7%
2019-01-10 0.0093497741 0.0094409701 0.0080417461 0.0081036568 4.04万 -13.33%
2019-01-09 0.008868157 0.0093755022 0.0088635899 0.0093755022 3.17万 5.72%
2019-01-08 0.0089656163 0.0090363505 0.0085577498 0.0088653936 5.77万 -1.12%
2019-01-07 0.0096036775 0.0096914187 0.0089370498 0.0089642041 6.11万 -6.66%
2019-01-06 0.0091672391 0.0096087118 0.0088831233 0.0096087118 4.75万 4.82%
2019-01-05 0.0092970454 0.0094927085 0.009083013 0.0091662892 5.28万 -1.41%
2019-01-04 0.0096483686 0.010012806 0.0091318297 0.0093136524 7.89万 -3.47%
2019-01-03 0.0102229095 0.0102629105 0.0095582385 0.0096015169 5.1万 -6.08%
2019-01-02 0.0096305232 0.0102679593 0.0095797265 0.0102319137 7.51万 6.24%
2019-01-01 0.009035266 0.0096521664 0.008981191 0.0095671436 10.1万 5.89%

回顶部