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

2020年最高价格/最低价格

H：¥0.47 / $0.06 (2020-10-17)
L：¥0 / $0 (2020-09-21)

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
2020-12-30 0.030088 0.037097 0.026948 0.03243 2.11万 7.78%
2020-12-29 0.033258 0.03355 0.030088 0.030088 360.16 -9.53%
2020-12-28 0.030864 0.035102 0.030864 0.033258 459.47 7.76%
2020-12-27 0.03576 0.03576 0.019522 0.030864 5450.11 -13.69%
2020-12-26 0.033082 0.03576 0.032929 0.03576 153.22 8.1%
2020-12-25 0.033321 0.034322 0.033082 0.033082 3373.01 -0.72%
2020-12-24 0.044319 0.044333 0.029383 0.033321 5.2万 -24.82%
2020-12-23 0.033469 0.048225 0.0334 0.044319 6.61万 32.42%
2020-12-22 0.031493 0.033884 0.031493 0.033469 5057.94 6.27%
2020-12-21 0.034034 0.034956 0.030677 0.031493 4477.74 -7.47%
2020-12-20 0.035751 0.035812 0.034034 0.034034 1473.03 -4.8%
2020-12-19 0.033644 0.04277 0.033032 0.035751 1.01万 6.26%
2020-12-18 0.028978 0.056603 0.028978 0.033644 2.59万 16.1%
2020-12-17 0.039292 0.044564 0.028957 0.029035 2.22万 -26.1%
2020-12-16 0.037767 0.047408 0.035954 0.039292 5.28万 4.04%
2020-12-15 0.039144 0.046855 0.0217 0.037767 1.49万 -3.52%
2020-12-14 0.035494 0.047005 0.035472 0.039144 9000.71 10.28%
2020-12-13 0.044492 0.044547 0.035313 0.035494 1011.06 -20.22%
2020-12-12 0.036259 0.049438 0.0362 0.044492 8.9万 22.71%
2020-12-11 0.039727 0.039727 0.036067 0.036259 801.41 -8.73%
2020-12-10 0.033885 0.042847 0.030548 0.039727 2.57万 17.24%
2020-12-09 0.034324 0.034496 0.03192 0.033885 1078.23 -1.28%
2020-12-08 0.034287 0.034645 0.033647 0.034324 491.92 0.11%
2020-12-07 0.03289 0.034364 0.03289 0.034287 257.43 4.25%
2020-12-06 0.03529 0.035341 0.032074 0.032953 1353.38 -6.62%
2020-12-05 0.032705 0.035643 0.03164 0.03529 6029.66 7.9%
2020-12-04 0.035006 0.036496 0.03244 0.032705 1.38万 -6.57%
2020-12-03 0.031352 0.038309 0.029702 0.035006 2.25万 11.65%
2020-12-02 0.037377 0.03881 0.030543 0.031352 1801.52 -16.12%
2020-12-01 0.036798 0.045377 0.031556 0.037377 4.63万 1.57%
2020-11-30 0.037608 0.040613 0.036155 0.036798 1.75万 -2.15%
2020-11-29 0.039246 0.039918 0.036246 0.037608 2.03万 -4.17%
2020-11-28 0.044876 0.044876 0.031903 0.039305 2.89万 -12.41%
2020-11-27 0.049227 0.049227 0.043192 0.044876 2.47万 -8.84%
2020-11-26 0.045538 0.051667 0.043677 0.049227 4.18万 8.1%
2020-11-25 0.046731 0.048968 0.045164 0.045538 2999.76 -2.55%
2020-11-24 0.046605 0.04966 0.045799 0.046731 2.12万 0.27%
2020-11-23 0.046048 0.046605 0.044287 0.046605 1812.3 1.21%
2020-11-22 0.04493 0.048601 0.043727 0.046048 1万 2.49%
2020-11-21 0.04585 0.049222 0.043121 0.04493 1.65万 -2.01%
2020-11-20 0.047513 0.047513 0.04252 0.04585 1414.28 -3.5%
2020-11-19 0.045602 0.047513 0.045463 0.047513 1398.13 4.19%
2020-11-18 0.047076 0.047418 0.04488 0.045602 8982.93 -3.13%
2020-11-17 0.045684 0.047076 0.045241 0.047076 1467.76 3.05%
2020-11-16 0.045124 0.045866 0.04425 0.045631 1103.6 1.12%
2020-11-15 0.047097 0.047097 0.044302 0.045124 724.86 -4.19%
2020-11-14 0.048864 0.049428 0.047097 0.047097 4740.72 -3.62%
2020-11-13 0.051208 0.051208 0.047463 0.048864 6143.6 -4.58%
2020-11-12 0.050853 0.0533747244 0.0470519225 0.051540205 2.78万 1.35%
2020-11-11 0.0504282376 0.052013 0.049839 0.050964 3.85万 1.06%
2020-11-10 0.051898307 0.0531021975 0.046117 0.0503601467 2.24万 -2.96%
2020-11-09 0.0530496957 0.0556458672 0.0502127361 0.051772742 5.09万 -2.41%
2020-11-08 0.050961432 0.0615481684 0.050854976 0.052884348 4.55万 3.77%
2020-11-07 0.0467652554 0.0538884628 0.0456316048 0.050826664 4.07万 8.68%
2020-11-06 0.051266863 0.0562471065 0.0423331896 0.0463541288 1.79万 -9.58%
2020-11-05 0.0502405096 0.05122636 0.0456720654 0.0512125059 2.8万 1.93%
2020-11-04 0.0510225358 0.0515985085 0.0487650927 0.0502825894 9977.2347 -1.45%
2020-11-03 0.047111 0.0510265904 0.045581 0.050897464 2.67万 8.04%
2020-11-02 0.0485350199 0.0485350199 0.0456762106 0.047189 280.32 -2.77%
2020-11-01 0.051610026 0.055717 0.0480817726 0.0484738462 2.56万 -6.08%
2020-10-31 0.05201759 0.053035895 0.0503689978 0.0514998339 4.63万 -1%
2020-10-30 0.0462048866 0.052106146 0.0456454482 0.052106146 2.51万 12.77%
2020-10-29 0.0481868997 0.0557478494 0.0421682608 0.0454105802 4.69万 -5.76%
2020-10-28 0.0539024148 0.0539024148 0.04585884 0.0483910107 2.5万 -10.22%
2020-10-27 0.0515556592 0.0546779808 0.048174965 0.0537083136 2.9万 4.18%
2020-10-26 0.0525649445 0.05518248 0.0499009424 0.0515873862 5622.68 -1.86%
2020-10-25 0.0514887522 0.0527019584 0.0507550369 0.0525481737 2.88万 2.06%
2020-10-24 0.0515749699 0.054045158 0.0495699883 0.051398405 2.77万 -0.34%
2020-10-23 0.0489553904 0.0558793095 0.0448572624 0.0515320931 3.23万 5.26%
2020-10-22 0.0509438269 0.0524261826 0.048591712 0.0488931312 3.49万 -4.03%
2020-10-21 0.0521141798 0.0521141798 0.0482523632 0.050907741 5.52万 -2.31%
2020-10-20 0.0521146998 0.0552656816 0.0465015752 0.052176311 3.55万 0.12%
2020-10-19 0.0515616424 0.0590383666 0.0471885976 0.0521559996 7.51万 1.15%
2020-10-18 0.0525917296 0.0544726682 0.0472310544 0.0515433648 3.76万 -1.99%
2020-10-17 0.062460542 0.0649784017 0.0501770924 0.0526135648 5.89万 -15.77%
2020-10-16 0.0466453978 0.0625588135 0.046603998 0.062514616 7.9万 34.02%
2020-10-15 0.0474230511 0.057378038 0.0465494531 0.0465494531 5.93万 -1.84%
2020-10-14 0.0508060157 0.0514937987 0.045827032 0.0474343067 2.38万 -6.64%
2020-10-13 0.046736 0.05097522 0.04632 0.0508937214 2.68万 8.9%
2020-10-12 0.049842868 0.0500342448 0.04675 0.046772 2.35万 -6.16%
2020-10-11 0.04874 0.050420984 0.0463636062 0.0498130263 2.22万 2.2%
2020-10-10 0.046934 0.04889 0.045644668 0.04889 2.85万 4.17%
2020-10-09 0.0466061032 0.047091 0.045516 0.046868 399.3 0.56%
2020-10-08 0.0481833152 0.0483021864 0.0461411312 0.0466280784 377.33 -3.23%
2020-10-07 0.0472871816 0.048298944 0.0465563109 0.0482836816 1.96万 2.11%
2020-10-06 0.0471490732 0.0488269248 0.0471099633 0.0473362585 5.02万 0.4%
2020-10-05 0.049048 0.0494020386 0.0469824905 0.0471401106 2.55万 -3.89%
2020-10-04 0.0482095589 0.049143025 0.0482095589 0.049048 3.1万 1.74%
2020-10-03 0.0490270784 0.0490270784 0.0463072459 0.0482658988 2.76万 -1.55%
2020-10-02 0.049339 0.0500255764 0.048458 0.0492018928 2.55万 -0.28%
2020-10-01 0.0483688776 0.049386 0.0480419028 0.049347 2.43万 2.02%
2020-09-30 0.048812778 0.0498990183 0.048004114 0.0483738216 2.8万 -0.9%
2020-09-29 0.0492566797 0.0501707862 0.047760925 0.0489631473 2.64万 -0.6%
2020-09-28 0.0474488203 0.049415984 0.046926856 0.0492993854 2.55万 3.9%
2020-09-27 0.047322671 0.0483275234 0.0468399566 0.0474576178 791.69 0.29%
2020-09-26 0.0488586308 0.0488586308 0.0467521028 0.04740956 4493.7 -2.97%
2020-09-25 0.0475198304 0.0484205106 0.0449505319 0.0484205106 2.81万 1.9%
2020-09-24 0.0472083788 0.0478701298 0.046664124 0.047491775 2.64万 0.6%
2020-09-23 0.046047 0.0471659135 0.043842 0.0471519386 1.65万 2.4%
2020-09-22 0.04379 0.046138 0.043064 0.04605 1.63万 5.16%
2020-09-21 0.0453802568 0.0454280928 0 0 111.05 -100%
2020-09-20 0.041944 0.046809 0.041671 0.0454158 123.1487 8.28%
2020-09-19 0.04334 0.043734 0.041898 0.041967 37.4557 -3.17%
2020-09-18 0.0475899706 0.0496029278 0.043055 0.043356 9650.32 -8.9%
2020-09-17 0.0484 0.0488125704 0.0469449638 0.0475099196 7541.4307 -1.84%
2020-09-16 0.048104 0.048695 0.046679 0.048312 2.87万 0.43%
2020-09-15 0.046069 0.048032 0.045786 0.048032 1472.85 4.26%
2020-09-14 0.0464947223 0.0471621975 0.0448828567 0.045999669 468.0436 -1.06%
2020-09-13 0.0430971397 0.046642 0.0430125232 0.0465107274 8715.078 7.92%
2020-09-12 0.0448355208 0.044973472 0.0426576284 0.0430705232 143.1858 -3.94%
2020-09-11 0.045417685 0.045781665 0.0442655335 0.044974898 235.7567 -0.97%
2020-09-10 0.0453922422 0.0459363981 0.04447304 0.04541494 3859.84 0.05%
2020-09-09 0.04655346 0.0473911616 0.0427955416 0.0453869664 7577.51 -2.51%
2020-09-08 0.0459917373 0.0469376929 0.04420666 0.0466289285 3359.57 1.39%
2020-09-07 0.046066791 0.048033696 0.0440279617 0.0461181708 9821.28 0.11%
2020-09-06 0.0487576422 0.0496724705 0.0453793396 0.0460328591 1.16万 -5.59%
2020-09-05 0.0488547723 0.0493958741 0.0457005817 0.0490238558 6.09万 0.35%
2020-09-04 0.0494451672 0.0524614822 0.0460947318 0.0489357308 2.72万 -1.03%
2020-09-03 0.047287702 0.0545215324 0.0459382302 0.0496276885 3.9万 4.95%
2020-09-02 0.05596355 0.0577428748 0.038326491 0.046258098 6.03万 -17.34%
2020-09-01 0.0517592054 0.0567024246 0.0517592054 0.0559858985 3.91万 8.17%
2020-08-31 0.0539806808 0.0552215421 0.0516761422 0.0518300712 5.68万 -3.98%
2020-08-30 0.0541094864 0.0542224037 0.05270891 0.0537925464 3.68万 -0.59%
2020-08-29 0.0416445436 0.0541959472 0.040556804 0.0541959472 6.87万 30.14%
2020-08-28 0.053819403 0.0552550175 0.0358586386 0.0416864445 8.02万 -22.54%
2020-08-27 0.0461348035 0.053791682 0.0417241162 0.053786651 7.28万 16.59%
2020-08-26 0.0526330262 0.055098684 0.0461342731 0.0461342731 5.4万 -12.35%
2020-08-25 0.046406655 0.0528784306 0.031773 0.0528784306 5.57万 13.95%
2020-08-24 0.048581084 0.054797905 0.0365674048 0.046418432 9.9万 -4.45%
2020-08-23 0.0460549087 0.04909575 0.043584058 0.0485835972 5.5万 5.49%
2020-08-22 0.029949668 0.0465060518 0.0299091726 0.0460526339 7.28万 53.77%
2020-08-21 0.0365199475 0.0415752548 0.029360565 0.0299811585 3.56万 -17.9%
2020-08-20 0.0442974815 0.0442974815 0.0294535559 0.036422367 4.95万 -17.78%
2020-08-19 0.0463080296 0.0464534393 0.04418532 0.0442922287 4.68万 -4.35%
2020-08-18 0.0437655627 0.0464533829 0.0434573354 0.0464533829 4.64万 6.14%
2020-08-17 0.044016929 0.044175345 0.041535708 0.0436936689 3.56万 -0.73%
2020-08-16 0.0373928224 0.0442064408 0.0373293396 0.043861028 4.17万 17.3%
2020-08-15 0.0365970096 0.0378596159 0.0354499146 0.0374708821 4.22万 2.39%
2020-08-14 0.0370227644 0.0370227644 0.034549315 0.0365809126 4.24万 -1.19%
2020-08-13 0.0369931676 0.037219627 0.0338517491 0.0369559904 4.17万 -0.1%
2020-08-12 0.0336067292 0.0380820777 0.027933095 0.0370233292 7.17万 10.17%
2020-08-11 0.03700532 0.0383416267 0.0279701564 0.0336365732 4.02万 -9.1%
2020-08-10 0.0365390607 0.0418878615 0.0312216948 0.037002386 7.84万 1.27%
2020-08-09 0.0299937272 0.0428495184 0.025861 0.03646665 7.82万 21.58%
2020-08-08 0.0519292477 0.0520615056 0.027297372 0.0287654852 6.41万 -44.61%
2020-08-07 0.051272659 0.052812536 0.030052 0.0519461588 8.07万 1.31%
2020-08-06 0.0474289094 0.052907318 0.045966329 0.0513757693 6.28万 8.32%
2020-08-05 0.050199581 0.050793576 0.0444811516 0.047356632 6.78万 -5.66%
2020-08-04 0.0458575752 0.0500780894 0.0436274354 0.0500780894 7.16万 9.2%
2020-08-03 0.0488541353 0.050597419 0.0267791328 0.045878536 5.55万 -6.09%
2020-08-02 0.051665 0.051929 0.042261 0.048852343 5.63万 -5.44%
2020-08-01 0.047753 0.051489 0.034882 0.051468 8.21万 7.78%
2020-07-31 0.042613 0.044042 0.032451 0.04404 5.66万 3.35%
2020-07-30 0.043319 0.043878 0.031545 0.042401 6.29万 -2.12%
2020-07-29 0.035395 0.043951 0.0201 0.043951 8.34万 24.17%
2020-07-28 0.028573 0.043289 0.025748 0.025748 3.6万 -9.89%
2020-07-27 0.031153 0.031485 0.024283 0.028586 4.79万 -8.24%
2020-07-26 0.027498 0.032331 0.021106 0.031178 5.78万 13.38%
2020-07-25 0.026692 0.02753 0.026108 0.027503 3.33万 3.04%
2020-07-24 0.023253 0.026669 0.01591 0.026669 2.79万 14.69%
2020-07-23 0.021733 0.023279 0.021403 0.023252 1.93万 6.99%
2020-07-22 0.02294 0.022953 0.020475 0.021752 1.55万 -5.18%
2020-07-21 0.018238 0.022944 0.018238 0.02294 1.63万 25.78%
2020-07-20 0.017241 0.018394 0.01696 0.018238 3.62万 5.78%
2020-07-19 0.014647 0.017512 0.014625 0.017238 2869.89 17.69%
2020-07-18 0.014799 0.014818 0.013831 0.014633 1.51万 -1.12%
2020-07-17 0.015284 0.015563 0.013319 0.014791 1.48万 -3.23%
2020-07-16 0.013744 0.015351 0.013284 0.015273 2.47万 11.12%
2020-07-15 0.015981 0.016082 0.01335 0.013741 1.56万 -14.02%
2020-07-14 0.016136 0.019881 0.013041 0.014587 5.94万 -9.6%
2020-07-13 0.016608 0.016713 0.015897 0.016129 2.24万 -2.88%
2020-07-12 0.016331 0.016615 0.014455 0.016608 2.9万 1.7%
2020-07-11 0.016055 0.01636 0.015111 0.01636 2.47万 1.9%
2020-07-10 0.016743 0.016801 0.014618 0.016029 4.94万 -4.26%
2020-07-09 0.015939 0.01681 0.014202 0.016757 4.7万 5.13%
2020-07-08 0.014717 0.016457 0.013928 0.015942 2.16万 8.32%
2020-07-07 0.014007 0.014928 0.012718 0.014712 3.47万 5.03%
2020-07-06 0.016417 0.016624 0.013994 0.013994 1.92万 -14.76%
2020-07-05 0.016647 0.017363 0.0155 0.016414 2.61万 -1.4%
2020-07-04 0.016803 0.018544 0.016129 0.016654 5.29万 -0.89%
2020-07-03 0.018847 0.018938 0.01682 0.01682 3.2万 -10.76%
2020-07-02 0.019697 0.019727 0.016908 0.01887 4.74万 -4.2%
2020-07-01 0.014686 0.020142 0.014571 0.019716 5.43万 34.25%
2020-06-30 0.015299 0.015334 0.014548 0.014688 1.7万 -3.99%
2020-06-29 0.014149 0.015307 0.013453 0.015292 3.14万 8.08%
2020-06-28 0.014355 0.014993 0.0137 0.014152 2.77万 -1.41%
2020-06-27 0.014751 0.01539 0.014231 0.014364 1.61万 -2.62%
2020-06-26 0.015323 0.015406 0.014412 0.014777 2.97万 -3.56%
2020-06-25 0.014316 0.01596 0.013678 0.015262 3.08万 6.61%
2020-06-24 0.014994 0.015747 0.013671 0.014338 3.06万 -4.38%
2020-06-23 0.014336 0.01596 0.01431 0.014998 2.09万 4.62%
2020-06-22 0.014642 0.016242 0.014278 0.014336 1.33万 -2.09%
2020-06-21 0.015946 0.015946 0.014346 0.01464 1.02万 -8.19%
2020-06-20 0.016242 0.016289 0.014851 0.015952 1.01万 -1.79%
2020-06-19 0.01646 0.016566 0.015688 0.016242 1.64万 -1.32%
2020-06-18 0.016341 0.016963 0.016145 0.016441 2946.88 0.61%
2020-06-17 0.016488 0.018051 0.016132 0.016353 1.33万 -0.82%
2020-06-16 0.01837 0.01837 0.016392 0.016463 1.81万 -10.38%
2020-06-15 0.016989 0.018384 0.016334 0.018369 3.83万 8.12%
2020-06-14 0.015843 0.017027 0.015704 0.016991 1.46万 7.25%
2020-06-13 0.0167 0.017948 0.015501 0.015831 3.67万 -5.2%
2020-06-12 0.01805 0.019399 0.016246 0.016642 3.74万 -7.8%
2020-06-11 0.01787 0.018371 0.016849 0.01805 2.76万 1.01%
2020-06-10 0.017343 0.01828 0.016116 0.017876 5.13万 3.07%
2020-06-09 0.017064 0.017586 0.01703 0.01736 1.76万 1.73%
2020-06-08 0.017183 0.017775 0.015947 0.017087 1.63万 -0.56%
2020-06-07 0.017181 0.018021 0.016826 0.017182 1.98万 0.01%
2020-06-06 0.016392 0.017366 0.015919 0.017188 2.22万 4.86%
2020-06-05 0.016713 0.016745 0.015687 0.016506 6371.96 -1.24%
2020-06-04 0.014693 0.016993 0.014624 0.01673 2.67万 13.86%
2020-06-03 0.015458 0.016528 0.013664 0.014686 5982.11 -4.99%
2020-06-02 0.015849 0.016239 0.01514 0.015458 1.17万 -2.47%
2020-06-01 0.014885 0.015848 0.014829 0.015836 2.8万 6.39%
2020-05-31 0.014491 0.015142 0.014491 0.014881 1.43万 2.69%
2020-05-30 0.015465 0.015647 0.014327 0.014479 2.03万 -6.38%
2020-05-29 0.013198 0.015805 0.01317 0.015465 3.61万 17.18%
2020-05-28 0.013162 0.013584 0.012461 0.01318 1.24万 0.14%
2020-05-27 0.013418 0.014051 0.013091 0.013091 1.25万 -2.44%
2020-05-26 0.013432 0.014986 0.012729 0.013466 2.71万 0.25%
2020-05-25 0.012963 0.015164 0.012889 0.013474 1.37万 3.94%
2020-05-24 0.012778 0.014251 0.012771 0.01297 1.6万 1.5%
2020-05-23 0.012227 0.012931 0.012022 0.012818 518.58 4.83%
2020-05-22 0.0135681601 0.013996 0.012109 0.012251 240.73 -9.71%
2020-05-21 0.014094248 0.0164121168 0.0134627879 0.0134945144 474.6801 -4.26%
2020-05-20 0.014938304 0.017349048 0.0133644614 0.0141021132 2347.94 -5.6%
2020-05-19 0.019569862 0.0196147426 0.0143942045 0.014940972 1473.71 -23.65%
2020-05-18 0.018103538 0.0196522305 0.0161714032 0.0196063078 1.63万 8.3%
2020-05-17 0.015402815 0.0181855264 0.015265359 0.018087326 8258.96 17.43%
2020-05-16 0.0150060336 0.0174898276 0.0147957323 0.015372292 6945.14 2.44%
2020-05-15 0.0161168834 0.0166167578 0.0142994288 0.0150385754 567.8586 -6.69%
2020-05-14 0.0137067118 0.0162048477 0.013366 0.0161878806 4753.2681 18.1%
2020-05-13 0.0139068372 0.0150863356 0.0106914432 0.0137165098 3935.23 -1.37%
2020-05-12 0.0133785726 0.015262472 0.0132977962 0.0139518587 442.9436 4.29%
2020-05-11 0.0155184973 0.0161799 0.013379369 0.0134047762 160.8726 -13.62%
2020-05-10 0.0140198188 0.0174317003 0.0138783878 0.015534521 2884.5866 10.8%
2020-05-09 0.0121828513 0.0156102415 0.0121804164 0.0145986722 3551.18 19.83%
2020-05-08 0.0118002525 0.0125626896 0.011736359 0.0121986001 4373.9117 3.38%
2020-05-07 0.0108395172 0.0123024378 0.0108395172 0.0117932356 680.7326 8.8%
2020-05-06 0.011956 0.012267244 0.0108209178 0.0108470236 647.8767 -9.28%
2020-05-05 0.010603 0.012659296 0.010603 0.011945 4210.55 12.66%
2020-05-04 0.012788688 0.012788688 0.010493 0.010568 2381.03 -17.36%
2020-05-03 0.0130366752 0.015756324 0.012049 0.0127856488 2263.8388 -1.93%
2020-05-02 0.016545035 0.017133839 0.0114392726 0.0130854872 7711.83 -20.91%
2020-05-01 0.0144654917 0.0192784285 0.0144654917 0.0165996 7941.04 14.75%
2020-04-30 0.0146918856 0.0160056264 0.0133323955 0.0144534307 1.01万 -1.62%
2020-04-29 0.0118059246 0.014710404 0.011734882 0.014710404 4979.6262 24.6%
2020-04-28 0.0157980046 0.0177698812 0.011788 0.0118169246 70.407 -25.2%
2020-04-27 0.01345 0.016185523 0.0114975192 0.0157803728 6113.51 17.33%
2020-04-26 0.0135814421 0.0141 0.013462 0.013462 2601.7693 -0.88%
2020-04-25 0.0135613056 0.0153569838 0.0134421357 0.0135792081 2334.8316 0.13%
2020-04-24 0.0121200755 0.0139321542 0.0116787515 0.0135103875 2225.785 11.47%
2020-04-23 0.0159212108 0.0161122516 0.0102629808 0.0116855728 2219.99 -26.6%
2020-04-22 0.0113886455 0.0159042084 0.010957081 0.0159042084 3510.6047 39.65%
2020-04-21 0.0106542684 0.011929156 0.0106542684 0.0113715646 1763.71 6.73%
2020-04-20 0.0103850434 0.012720016 0.009905977 0.0106697766 3178.302 2.74%
2020-04-19 0.015086 0.015108 0.0103021353 0.01043158 4975.4887 -30.85%
2020-04-18 0.0155050375 0.0168212418 0.015045 0.015064 3536.56 -2.84%
2020-04-17 0.0137737255 0.0161627792 0.0137655915 0.0156212852 2156.63 13.41%
2020-04-16 0.0135651563 0.0145449075 0.0128098188 0.0137194525 8505.41 1.14%
2020-04-15 0.0130599131 0.0136613097 0.0119226457 0.013623292 4709.8783 4.31%
2020-04-14 0.011604242 0.0138172171 0.0115694625 0.0130279417 6046.7682 12.27%
2020-04-13 0.0110874262 0.013391398 0.0110682601 0.0116062525 8025.1477 4.68%
2020-04-12 0.013055881 0.0133072448 0.01079768 0.0110671997 1798.2306 -15.23%
2020-04-11 0.0108678857 0.0142766804 0.0096783382 0.0129596502 9588.7346 19.25%
2020-04-10 0.011169 0.0133499168 0.0094704433 0.010877994 7551.6 -2.61%
2020-04-09 0.0094578486 0.012170656 0.0090921544 0.010622 4239.7647 12.31%
2020-04-08 0.009971 0.01001 0.009071 0.0094407992 2513.7087 -5.32%
2020-04-07 0.008077 0.009933 0.007967 0.009933 2954.63 22.98%
2020-04-06 0.008245382 0.0084123632 0.008069 0.008077 118.5669 -2.04%
2020-04-05 0.0091357944 0.0092168582 0.007843884 0.0082259167 1687.3321 -9.96%
2020-04-04 0.0084273521 0.0103455174 0.0082106996 0.009154678 4585.47 8.63%
2020-04-03 0.00781 0.009678 0.007452 0.0083732765 963.7762 7.21%
2020-04-02 0.0077209782 0.0090961506 0.0075327956 0.00785 202.8689 1.67%
2020-04-01 0.006514 0.0090085894 0.006508 0.0077278876 952.119 18.64%
2020-03-31 0.0098279451 0.00986748 0.006464 0.00653 1248.39 -33.56%
2020-03-30 0.008702 0.0111576056 0.0079144936 0.0098474756 3128.51 13.16%
2020-03-29 0.0091526366 0.0096802122 0.008639 0.008705 1548.17 -4.89%
2020-03-28 0.009422991 0.0099935328 0.0091271336 0.0091792143 1897.93 -2.59%
2020-03-27 0.0090877521 0.0097580908 0.0089950317 0.0094416989 4374.06 3.89%
2020-03-26 0.0097673246 0.0097673246 0.008519 0.0090697454 2016.2619 -7.14%
2020-03-25 0.0082243112 0.0097673246 0.0082243112 0.0097673246 377.2748 18.76%
2020-03-24 0.007795833 0.0086024362 0.0074493191 0.0086024362 1275.8307 10.35%
2020-03-23 0.0080134283 0.0086175 0.0075102784 0.0077445702 100.1933 -3.36%
2020-03-22 0.0093087066 0.010159188 0.0071452268 0.00805148 1366.77 -13.51%
2020-03-21 0.008478 0.010198254 0.007898 0.010198254 632.3188 20.29%
2020-03-20 0.007472 0.008496 0.007227 0.008496 481.09 13.7%
2020-03-19 0.006654 0.007607 0.00616 0.007458 139.14 12.08%
2020-03-18 0.006307 0.008066 0.006121 0.006615 50.6941 4.88%
2020-03-17 0.005890279 0.0077935446 0.0054876902 0.006355 587.5043 7.89%
2020-03-16 0.0064326495 0.0066680704 0.0057375486 0.0058857015 670.1535 -8.5%
2020-03-15 0.0061028928 0.007049 0.0058433484 0.0063702608 423.6775 4.38%
2020-03-14 0.0102880025 0.0103024856 0.0046173084 0.0062159552 9108.47 -39.58%
2020-03-13 0.0138064129 0.0149245862 0.0097437704 0.0102572868 1762.1048 -25.71%
2020-03-12 0.0151705856 0.015675915 0.012953559 0.0137673046 2.06万 -9.25%
2020-03-11 0.014851 0.0158249584 0.014669 0.0150995156 4.67万 1.67%
2020-03-10 0.0153948798 0.0159 0.014515515 0.014862 2.95万 -3.46%
2020-03-09 0.0162189412 0.0169403736 0.0153508719 0.0153595304 594.82 -5.3%
2020-03-08 0.01559 0.0165278278 0.01559 0.0162159328 2.6万 4.01%
2020-03-07 0.0154301145 0.016446576 0.0154301145 0.015578 2万 0.96%
2020-03-06 0.014623 0.0154501376 0.014589 0.0154501376 5.26万 5.66%
2020-03-05 0.0141699648 0.0150200441 0.0139800924 0.014616 2.61万 3.15%
2020-03-04 0.0151208581 0.0152239202 0.014026 0.014174967 3.23万 -6.26%
2020-03-03 0.0147464442 0.0151708407 0.0132222088 0.0151058554 7.29万 2.44%
2020-03-02 0.015222526 0.0152615295 0.014076957 0.0147174274 2.15万 -3.32%
2020-03-01 0.014993 0.0152615135 0.0143317651 0.0152245065 2.19万 1.54%
2020-02-29 0.015345922 0.0154966895 0.0141064042 0.014994 3.74万 -2.29%
2020-02-28 0.016925 0.016931 0.014248287 0.0153148076 2.73万 -9.51%
2020-02-27 0.017680733 0.0178147467 0.0163522885 0.016911 4.64万 -4.35%
2020-02-26 0.0184324802 0.0188689872 0.015732597 0.017751916 5.13万 -3.69%
2020-02-25 0.0182509935 0.019761972 0.017534865 0.0184164768 7.16万 0.91%
2020-02-24 0.01831088 0.018917 0.018169 0.018246987 1.6万 -0.35%
2020-02-23 0.0174831766 0.019129561 0.0174831766 0.0183095881 2.77万 4.73%
2020-02-22 0.0185618694 0.0193765821 0.0165103632 0.0174821584 1.59万 -5.82%
2020-02-21 0.019504841 0.0203313235 0.0179991525 0.0185650613 2.38万 -4.82%
2020-02-20 0.018573848 0.0195553636 0.0183835908 0.0195377486 1.79万 5.19%
2020-02-19 0.0182318584 0.0186578022 0.0177344742 0.0186034881 1.67万 2.04%
2020-02-18 0.017905448 0.0195683097 0.016307005 0.0182288035 1.1万 1.81%
2020-02-17 0.019291623 0.019291623 0.0162936055 0.017233606 1.17万 -10.67%
2020-02-16 0.019777712 0.0200282218 0.018914128 0.0190943035 1.4万 -3.46%
2020-02-15 0.0193223086 0.0199842456 0.0180770944 0.019788724 1.61万 2.41%
2020-02-14 0.0179634254 0.0195803486 0.0169216264 0.0193135231 3.23万 7.52%
2020-02-13 0.0193212749 0.0202784879 0.0174279539 0.0179472865 4.74万 -7.11%
2020-02-12 0.0166801918 0.0193563034 0.0163035029 0.0193563034 1.9万 16.04%
2020-02-11 0.0180309237 0.0201161583 0.0152739512 0.0166936348 2.79万 -7.42%
2020-02-10 0.0173908635 0.0186732454 0.0164487984 0.0180047504 2.39万 3.53%
2020-02-09 0.0172941602 0.01771304 0.0159333668 0.0174199369 2.17万 0.73%
2020-02-08 0.0162384175 0.0194865812 0.015744888 0.017294882 3.49万 6.51%
2020-02-07 0.015875454 0.0163204631 0.0158246816 0.0161879272 1.78万 1.97%
2020-02-06 0.0139141412 0.0163589166 0.0134640348 0.015881168 2.72万 14.14%
2020-02-05 0.013924 0.0141890615 0.013698992 0.013894083 1.99万 -0.21%
2020-02-04 0.0139260317 0.0140490912 0 0 296.5 -100%
2020-02-03 0.0133955539 0.0139260317 0.0128326153 0.0139061531 303.45 3.81%
2020-02-02 0.0132567832 0.0139780408 0.0131763296 0.0133725543 2038.73 0.87%
2020-02-01 0.0137705601 0.0143966136 0.0132399995 0.0132567832 3991.42 -3.73%
2020-01-31 0.015160881 0.0160492876 0.013619 0.013775962 2.28万 -9.13%
2020-01-30 0.0158618904 0.0178050931 0.0145173544 0.0151790304 1.96万 -4.31%
2020-01-29 0.0169550434 0.0185886648 0.0153980528 0.0158472774 4.79万 -6.53%
2020-01-28 0.0145893888 0.0170613168 0.0145893888 0.0169392177 8289.19 16.11%
2020-01-27 0.015663 0.015721 0.0144874396 0.0145954586 136.3053 -6.82%
2020-01-26 0.01654943 0.0165703424 0.015581 0.015663 5.64万 -5.36%
2020-01-25 0.016617366 0.0166791302 0.0149469124 0.0166126683 2.36万 -0.03%
2020-01-24 0.0151395304 0.017687912 0.0143826707 0.0165994734 5.5万 9.64%
2020-01-23 0.0153332024 0.0162748816 0.0146422416 0.015144528 3.31万 -1.23%
2020-01-22 0.015176714 0.017255 0.0146563056 0.015325764 2.88万 0.98%
2020-01-21 0.0141508482 0.0153193062 0.0140787354 0.0151674656 3.27万 7.18%
2020-01-20 0.014567701 0.018135026 0.0139912703 0.0141167599 617.06 -3.1%
2020-01-19 0.0137449222 0.0162499146 0.0137348388 0.0144974784 2.65万 5.48%
2020-01-18 0.0143821736 0.0145653311 0.0135700744 0.0137297311 1.2万 -4.54%
2020-01-17 0.0146089114 0.0155094875 0.014345203 0.0143821701 1.11万 -1.55%
2020-01-16 0 0.016197245 0.013433 0.0146415756 5.61万 --
2020-01-14 0.0129603704 0.0129854928 0.0121673485 0.0121980823 327.6036 -5.88%
2020-01-13 0.012363 0.0144500644 0.012363 0.0129514424 4434.3319 4.76%
2020-01-12 0.0124612412 0.0127160434 0.0122607288 0.012393 387.4327 -0.55%
2020-01-11 0.0141486481 0.014161 0.0118953661 0.012459622 1346.81 -11.94%
2020-01-10 0.0139314978 0.0148357803 0.0133722568 0.0141486481 968.7294 1.56%
2020-01-09 0.0140207791 0.015900086 0.0137817048 0.0139411864 1071.0894 -0.57%
2020-01-08 0.0128049707 0.0139761718 0.01219 0.0139662075 4611.1779 9.07%
2020-01-07 0.0128581946 0.0128742458 0.012472305 0.0127879581 3016.7877 -0.55%
2020-01-06 0 0.012850182 0.011779899 0.0128361334 1996.4965 --
2020-01-04 0.0123286885 0.0132430234 0.0116221104 0.0131700152 1.56万 6.82%
2020-01-03 0.0126551077 0.012683142 0.0121005504 0.0123287488 50.5609 -2.58%
2020-01-02 0.01144382 0.0141844428 0.01144382 0.0126574003 4.64万 10.6%
2020-01-01 0.0113235568 0.0122993078 0.0112696304 0.011440799 1.97万 1.04%

回顶部