int币今日最新价格 实时

$ 0.0003161 涨幅：
更新时间：2024-07-03 02:50:13

24H最高/最低价格

H：¥0 / $
L：¥0 / $

2020年最高价格/最低价格

H：¥0.46 / $0.06 (2020-01-11)
L：¥0 / $0 (2020-10-26)

历史最高/最低价格

H：¥6.54 / $0.900009
L：¥0.0008 / $0.00011569

INTchain交易平台推荐

欧易OKX 币安Binance
int走势图加载中...
  • int币历史价格表
  • int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 0.0185 0.018669 0.017087 0.018498 831.28 -0.01%
2020-12-29 0.018962 0.018962 0.016875 0.0185 2.92万 -2.44%
2020-12-28 0.018202 0.018962 0.016855 0.018962 3.06万 4.18%
2020-12-27 0.018289 0.018727 0.01687 0.018202 2.84万 -0.48%
2020-12-26 0.018896 0.01974 0.015435 0.017462 2.9万 -7.59%
2020-12-25 0.01772 0.020282 0.015455 0.018896 2.96万 6.64%
2020-12-24 0.017907 0.018366 0.017133 0.018294 2.92万 2.16%
2020-12-23 0.017847 0.018342 0.016871 0.017907 3.01万 0.34%
2020-12-22 0.018372 0.0188 0.016874 0.017847 2万 -2.86%
2020-12-21 0.020101 0.020451 0.018371 0.018372 2.82万 -8.6%
2020-12-20 0.020179 0.020474 0.018369 0.020101 923.24 -0.39%
2020-12-19 0.019296 0.021338 0.018375 0.020179 21.9942 4.58%
2020-12-18 0.018797 0.021866 0.018395 0.021269 3.46万 13.15%
2020-12-17 0.022796 0.02288 0.018387 0.018797 3.01万 -17.54%
2020-12-16 0.023694 0.023694 0.01964 0.022796 3.81万 -3.79%
2020-12-15 0.019327 0.023694 0.01896 0.023694 3.79万 22.6%
2020-12-14 0.020805 0.022025 0.018746 0.019327 3.35万 -7.1%
2020-12-13 0.020985 0.022076 0.018588 0.020141 3.38万 -4.02%
2020-12-12 0.02209 0.022133 0.02073 0.020985 3.54万 -5%
2020-12-11 0.017843 0.022116 0.017843 0.02209 12.7983 23.8%
2020-12-10 0.018988 0.020623 0.017843 0.017843 2.98万 -6.03%
2020-12-09 0.019956 0.027218 0.017996 0.018988 866.3 -4.85%
2020-12-08 0.020406 0.020794 0.018457 0.019956 2.5万 -2.21%
2020-12-07 0.020162 0.020794 0.018392 0.020406 26.6685 1.21%
2020-12-06 0.020014 0.020808 0.018395 0.020178 3.24万 0.82%
2020-12-05 0.018378 0.021019 0.017977 0.020014 3.45万 8.9%
2020-12-04 0.01883 0.021003 0.017937 0.0205 2.97万 8.87%
2020-12-03 0.019623 0.020997 0.01791 0.01883 3.16万 -4.04%
2020-12-02 0.018424 0.020972 0.017762 0.018902 3.2万 2.59%
2020-12-01 0.018334 0.020962 0.018242 0.018424 3.03万 0.49%
2020-11-30 0.0212 0.02127 0.015308 0.018899 859.4 -10.85%
2020-11-29 0.021298 0.021298 0.020984 0.02106 3.47万 -1.12%
2020-11-28 0.021495 0.021612 0.021127 0.021223 3.52万 -1.27%
2020-11-27 0.021996 0.022043 0.021302 0.021576 3.57万 -1.91%
2020-11-26 0.022083 0.022083 0.021272 0.021996 3.5万 -0.39%
2020-11-25 0.021893 0.022083 0.021275 0.022083 1005.44 0.87%
2020-11-24 0.021499 0.022053 0.021301 0.021893 3.6万 1.83%
2020-11-23 0.021925 0.022061 0.021332 0.021499 3.59万 -1.94%
2020-11-22 0.021612 0.02207 0.02133 0.021925 0 1.45%
2020-11-21 0.022396 0.023401 0.021317 0.021612 3.55万 -3.5%
2020-11-20 0.022886 0.023435 0.022023 0.022951 3.85万 0.28%
2020-11-19 0.023365 0.023497 0.021382 0.022886 3.69万 -2.05%
2020-11-18 0.023542 0.024255 0.021259 0.023293 3.84万 -1.06%
2020-11-17 0.024694 0.024706 0.019982 0.022593 3.93万 -8.51%
2020-11-16 0.024892 0.024892 0.024234 0.024694 29.2666 -0.8%
2020-11-15 0.024594 0.024892 0.02424 0.024892 1148.45 1.21%
2020-11-14 0.024692 0.024717 0.024175 0.024594 1151.59 -0.4%
2020-11-13 0.023294 0.025685 0.022637 0.024692 35.337 6%
2020-11-12 0.023 0.025675262 0.022656442 0.022968 3.14万 -0.14%
2020-11-11 0.0256176015 0.0257598419 0.024061983 0 4.2万 -100%
2020-11-10 0.025 0.0262896918 0.024 0 2.95万 -100%
2020-11-09 0.025 0.0262827204 0.024 0 4963.16 -100%
2020-11-08 0.0257125502 0.0257457935 0.0256447967 0 3.06万 -100%
2020-11-07 0.0257295752 0.0257401204 0.024057672 0 4.23万 -100%
2020-11-06 0.0255618741 0.0257488886 0.0254761191 0.025732 4.27万 0.67%
2020-11-05 0.0254072616 0.0255557046 0.0238521642 0 4.27万 -100%
2020-11-04 0.0253061416 0.0254727424 0.0253061416 0.0254727424 4.01万 0.66%
2020-11-03 0.026 0.026 0.0243042315 0.0253061416 1.93万 -2.67%
2020-11-02 0.026 0.02683205 0.025 0.0259993455 1148.8244 --
2020-11-01 0.025 0.02760125 0.025 0 1.56万 -100%
2020-10-31 0.0267731958 0.0269814331 0.025346135 0.0254230285 3.82万 -5.04%
2020-10-30 0.026732225 0.0269031634 0.026705025 0.026806 3.45万 0.28%
2020-10-29 0.0268731312 0.026879836 0.026703426 0.026703426 4.49万 -0.63%
2020-10-28 0.025 0.0277232938 0.025 0 3.85万 -100%
2020-10-27 0.0269203365 0.0269778529 0.0267673959 0 4.34万 -100%
2020-10-26 0.0269253779 0.0269511057 0 0 4.4万 -100%
2020-10-25 0.0269863463 0.0269863463 0.026838402 0.0268687222 4.25万 -0.44%
2020-10-24 0.025 0.0271711942 0 0 3.75万 -100%
2020-10-23 0.026 0.0274601152 0 0 6891.13 -100%
2020-10-22 0.0269963719 0.02706939 0.0268957243 0.026983668 1.61万 -0.05%
2020-10-21 0.026930886 0.0269951831 0 0 3.79万 -100%
2020-10-20 0.0268436875 0.0269668435 0.0268056044 0.026935 4.23万 0.34%
2020-10-19 0.0268565375 0.0271297875 0 0 4.48万 -100%
2020-10-18 0.026 0.0271697375 0 0 1.13万 -100%
2020-10-17 0.026 0.0279800818 0 0 3527.74 -100%
2020-10-16 0.026820756 0.026820756 0 0 2.15万 -100%
2020-10-15 0.027 0.027 0.0251207886 0.026805 2.28万 -0.72%
2020-10-14 0.0266782873 0.0267419808 0 0 2万 -100%
2020-10-13 0.0267871098 0.0268906951 0.02658163 0.026683 4.43万 -0.39%
2020-10-12 0.0268874068 0.0268905708 0 0 4.33万 -100%
2020-10-11 0.0267891307 0.0268908081 0 0 4.36万 -100%
2020-10-10 0.0250492456 0.026894052 0 0 4.44万 -100%
2020-10-09 0.0264057284 0.0265226478 0 0 4.32万 -100%
2020-10-08 0.0264626462 0.0265234876 0.0249701803 0.0264190512 4.32万 -0.16%
2020-10-07 0.0249846146 0.0265189922 0 0 4.2万 -100%
2020-10-06 0.0250676186 0.0265203754 0.0249772958 0.0249805486 4.1万 -0.35%
2020-10-05 0.0250520499 0.0265202766 0.0249797354 0.0250052123 4.07万 -0.19%
2020-10-04 0.023 0.0265750118 0.023 0.023 1.88万 --
2020-10-03 0.0250087245 0.0264451042 0 0 3.69万 -100%
2020-10-02 0.0250008737 0.025075548 0 0 4.13万 -100%
2020-10-01 0.024932531 0.0250763888 0.0248850992 0.0250054189 4.03万 0.29%
2020-09-30 0.0249581369 0.0249952268 0 0 4.12万 -100%
2020-09-29 0.024 0.0263418254 0 0 1.82万 -100%
2020-09-28 0.026 0.0266223838 0 0 1.24万 -100%
2020-09-27 0.0248506362 0.0249537625 0 0 3.54万 -100%
2020-09-26 0.0249136745 0.0249850232 0 0 4.14万 -100%
2020-09-25 0.025048607 0.025048607 0 0 4.01万 -100%
2020-09-24 0.024 0.026 0.024 0.0248895002 2.78万 3.71%
2020-09-23 0.026442035 0.0265811542 0.02637209 0.0264661575 3.4万 0.09%
2020-09-22 0.0265961125 0.0266426601 0 0 2.82万 -100%
2020-09-21 0.0265482707 0.0266029428 0.0264956512 0.026591 4.39万 0.16%
2020-09-20 0.026547266 0.0266062557 0.026495133 0.0265251886 4.48万 -0.08%
2020-09-19 0.0265981076 0.0266908804 0 0 4.46万 -100%
2020-09-18 0.0265812704 0.0266888304 0 0 4.34万 -100%
2020-09-17 0.0265200846 0.0266495412 0 0 4.42万 -100%
2020-09-16 0.026445903 0.0265972425 0.026356371 0.0265230974 4.14万 0.29%
2020-09-15 0.0263345934 0.0264516228 0.0262717977 0.026418433 4.42万 0.32%
2020-09-14 0.0263777745 0.0263777745 0.0262397808 0.0262760043 4.33万 -0.39%
2020-09-13 0.026 0.0274923588 0.024 0.0263242277 3.22万 1.25%
2020-09-12 0.026 0.026685075 0.024 0.0261093762 1.17万 0.42%
2020-09-11 0.024 0.026661339 0.024 0.0261161639 1832.91 8.82%
2020-09-10 0.0262329234 0.0263612313 0 0 3.71万 -100%
2020-09-09 0.025 0.027850592 0.025 0.026293 1.3万 5.17%
2020-09-08 0.025 0.0265337708 0 0 2.3万 -100%
2020-09-07 0.0262652528 0.026336189 0.024811707 0.0261943896 2.25万 -0.27%
2020-09-06 0.0263357032 0.0263357032 0.0261994628 0.0262717828 4.33万 -0.24%
2020-09-05 0.025 0.0264556842 0 0 3.28万 -100%
2020-09-04 0.0263468148 0.0263883604 0.0262201578 0.0262201578 3.86万 -0.48%
2020-09-03 0.0263919915 0.0264066688 0.0262485024 0.0262521078 3.64万 -0.53%
2020-09-02 0.026 0.0266356923 0 0 2.74万 -100%
2020-09-01 0 0.0260381423 0.0241932216 0.0242440527 1154.37 --
2020-08-18 0.0244427973 0.0245023021 0.0244217955 0.0244471119 9839.34 0.02%
2020-08-17 0.0244440366 0.026 0.0234964977 0.0244427973 3万 -0.01%
2020-08-16 0.0244464693 0.0245056923 0.0244139169 0.0244440366 3.36万 -0.01%
2020-08-15 0.0244274524 0.024527964 0.0244141028 0.0244464693 3.82万 0.08%
2020-08-14 0.0244484415 0.0246342424 0 0 1.41万 -100%
2020-08-13 0.0244208675 0.0245859361 0.0229310782 0.0244484415 9127.12 0.11%
2020-08-12 0.024419 0.0244909499 0.0243827392 0.0244208675 1.87万 0.01%
2020-08-11 0.023 0.0240556842 0 0 1211.79 -100%
2020-08-10 0.0229728224 0.0244330594 0.0229643978 0.024374768 1.91万 6.1%
2020-08-09 0.024 0.0247709203 0.022 0.0229728224 3502.11 -4.28%
2020-08-08 0.0244232704 0.0244967328 0.022955361 0.0229655872 1.09万 -5.97%
2020-08-07 0.0230639276 0.024484155 0.0227618508 0.0244219712 1.88万 5.89%
2020-08-06 0.022886416 0.024 0 0 3.2万 -100%
2020-08-05 0.022881176 0.0230048408 0.0228608039 0.022886416 1.62万 0.02%
2020-08-04 0.0243062956 0.0244494324 0.0222483484 0.022881176 2.47万 -5.86%
2020-08-03 0.024 0.025654296 0.024 0.0243062956 3.7万 1.28%
2020-08-02 0.025783432 0.0272619061 0 0 1.28万 -100%
2020-08-01 0.025624812 0.0272677152 0.025624812 0.025783432 4.18万 0.62%
2020-07-31 0.0256452004 0.027 0.025 0.025624812 3.28万 -0.08%
2020-07-30 0.027133032 0.027242254 0.0256112083 0.0256452004 1.3万 -5.48%
2020-07-29 0.0271731856 0.0272098502 0.025675296 0.027133032 3.34万 -0.15%
2020-07-28 0.0270708912 0.027180604 0 0 4.22万 -100%
2020-07-27 0.028 0.028 0 0 3.34万 -100%
2020-07-26 0.024 0.027137424 0.0239229766 0.027137424 1.84万 13.07%
2020-07-25 0.025 0.027 0.0248916352 0.0255686028 2.33万 2.27%
2020-07-24 0.0228222208 0.0271791868 0 0 2.69万 -100%
2020-07-23 0.0228086575 0.0229984539 0.02276358 0.0228016192 3.37万 -0.03%
2020-07-22 0.021 0.0231035352 0.021 0.0228876621 2.95万 8.99%
2020-07-21 0.0214193884 0.0229534296 0.0213887384 0.0228516939 1.56万 6.69%
2020-07-20 0.02289877 0.0229147574 0 0 3.24万 -100%
2020-07-19 0.024 0.0243358048 0 0 2.91万 -100%
2020-07-18 0.024 0.0243115672 0 0 1.94万 -100%
2020-07-17 0.0228756758 0.0243516721 0 0 3.48万 -100%
2020-07-16 0.025 0.025 0 0 2.83万 -100%
2020-07-15 0.022 0.024373678 0.022 0.0242468746 1.48万 10.21%
2020-07-14 0.022 0.0245436792 0.022 0.022 5980.38 --
2020-07-13 0.024 0.025 0.024 0.024170168 1.89万 0.71%
2020-07-12 0.0257047588 0.02575773 0.0242275968 0.0242783232 3.3万 -5.55%
2020-07-11 0.0257016272 0.0257759424 0 0 4.24万 -100%
2020-07-10 0.0256676058 0.0258133836 0.0256446828 0.025714288 3.85万 0.18%
2020-07-09 0.025 0.027050774 0.024 0.025698 2.68万 2.79%
2020-07-08 0.022 0.0262368288 0.022 0.0255614284 7583.93 16.19%
2020-07-07 0.0240559874 0.024244414 0.0239917324 0.024 3.15万 -0.23%
2020-07-06 0.0240069616 0.0240983176 0.0239721814 0.0240868252 3.92万 0.33%
2020-07-05 0.0239913208 0.0254880722 0 0 3.97万 -100%
2020-07-04 0.026 0.026 0 0 2.82万 -100%
2020-07-03 0.0269079832 0.02693542 0 0 2.51万 -100%
2020-07-02 0.0268846856 0.0269461456 0 0 4.21万 -100%
2020-07-01 0.0282353868 0.0282669824 0 0 4.37万 -100%
2020-06-30 0.0282511616 0.0282861116 0 0 4.68万 -100%
2020-06-29 0.0282472704 0.0282807008 0 0 4.78万 -100%
2020-06-28 0.026 0.0285481688 0 0 2.99万 -100%
2020-06-27 0.0282877688 0.028289108 0.0238836486 0.0269168166 1.89万 -4.85%
2020-06-26 0.0283697088 0.0311115108 0 0 4.6万 -100%
2020-06-25 0.0297215999 0.0311635751 0 0 5.07万 -100%
2020-06-24 0.028315022 0.031192268 0.0282355595 0.0297884148 4.9万 5.2%
2020-06-23 0.0296801969 0.0310332237 0.0281838608 0.029690759 4.87万 0.04%
2020-06-22 0.0297735524 0.0311401422 0 0 4.95万 -100%
2020-06-21 0.0296301905 0.031881142 0 0 4.34万 -100%
2020-06-20 0.0296123467 0.031123215 0 0 3.15万 -100%
2020-06-19 0.0310466627 0.0311282057 0.0295738261 0.0295798282 4.89万 -4.72%
2020-06-18 0.03106985 0.0324729642 0.0295568598 0.031049 4.86万 -0.07%
2020-06-17 0.0310093187 0.0325112208 0 0 4.83万 -100%
2020-06-16 0.0310439286 0.032418691 0.0309474972 0.031029 5.08万 -0.05%
2020-06-15 0.0324479419 0.0324908241 0.0309816482 0.0310940786 3.87万 -4.17%
2020-06-14 0.0324978333 0.0324978333 0.0323648082 0.0324479419 2.97万 -0.15%
2020-06-13 0.032571643 0.032571643 0 0 5.41万 -100%
2020-06-12 0.031181997 0.0326231011 0 0 5.38万 -100%
2020-06-11 0.031082127 0.0340010468 0 0 5.1万 -100%
2020-06-10 0.031160018 0.0337760401 0.0295652492 0.031081532 3.53万 -0.25%
2020-06-09 0.032415174 0.0325365945 0.0296028748 0.03105514 5.14万 -4.2%
2020-06-08 0.0338350776 0.0339257138 0.0295790078 0.0309907034 4.09万 -8.41%
2020-06-07 0.035314917 0.035314917 0.0309822656 0.0338535996 4.57万 -4.14%
2020-06-06 0.0365302176 0.036613542 0 0 5.82万 -100%
2020-06-05 0.0365065136 0.0366056444 0 0 5.89万 -100%
2020-06-04 0.035232825 0.0366749945 0 0 6.02万 -100%
2020-06-03 0.0350080468 0.0379708188 0 0 4.91万 -100%
2020-06-02 0.0349560032 0.0351795476 0 0 4.51万 -100%
2020-06-01 0.0350311456 0.0350627824 0 0 5.91万 -100%
2020-05-31 0.03506104 0.03506104 0.0349448272 0.035032 5.7万 -0.08%
2020-05-30 0.0336722964 0.03506104 0.0321459448 0.0350609432 5.33万 4.12%
2020-05-29 0.0320594259 0.0350201232 0 0 5.53万 -100%
2020-05-28 0.0322227132 0.0322722136 0.0306105222 0.0306413888 4.06万 -4.91%
2020-05-27 0.0308871654 0.0322783308 0 0 5.31万 -100%
2020-05-26 0.03 0.0335626338 0 0 4.44万 -100%
2020-05-25 0.0322352756 0.0322771102 0 0 3.14万 -100%
2020-05-24 0.0321837143 0.0322808052 0.0294237175 0.0322352756 7.1万 0.16%
2020-05-23 0.032499015 0.0337840628 0.0304785895 0.0322033445 4.82万 -0.91%
2020-05-22 0.0310428898 0.0324654361 0.0309441142 0.032258505 7232.57 3.92%
2020-05-21 0.032232449 0.0337147072 0.0308872689 0.0324120432 5.18万 0.56%
2020-05-20 0.0323362304 0.0338152173 0.0295215903 0.0309914905 2.55万 -4.16%
2020-05-19 0.0324667 0.033857414 0.0308127864 0.033683363 3.08万 3.75%
2020-05-18 0.0339150824 0.036775549 0.0323678194 0.03236863 3.13万 -4.56%
2020-05-17 0.0337623194 0.036667824 0.0337170374 0.0337186494 1.61万 -0.13%
2020-05-16 0.0395931224 0.0395931224 0.0323146375 0.0337607314 3.43万 -14.73%
2020-05-15 0.0324029272 0.0395931224 0.0324029272 0.0395931224 2.79万 22.19%
2020-05-14 0.0282105264 0.0381590607 0.0282105264 0.0324029272 2.8万 14.86%
2020-05-13 0.026781638 0.0282120042 0.026781638 0.0282105264 2.18万 5.34%
2020-05-12 0.0283878976 0.0283878976 0.026781638 0.026781638 1.25万 -5.66%
2020-05-11 0.02924386 0.0310373428 0.0283878976 0.0283878976 8059.87 -2.93%
2020-05-10 0.0308240232 0.0310713295 0.0286000285 0.02924386 4893.63 -5.13%
2020-05-09 0.0319282765 0.0323373141 0.0297615244 0.0308240232 1.34万 -3.46%
2020-05-08 0.0324627867 0.0324627867 0.0307785207 0.0319282765 1.62万 -1.65%
2020-05-07 0.0323561659 0.0324632993 0.0323561659 0.0324627867 2.04万 0.33%
2020-05-06 0.0322679987 0.0323561659 0.0322679987 0.0323561659 2.11万 0.27%
2020-05-05 0.0336920551 0.0336920551 0.0321198573 0.0322679987 2.19万 -4.23%
2020-05-04 0.033686108 0.0337689066 0.0307225381 0.0336920551 1.02万 0.02%
2020-05-03 0.0340165775 0.0340165775 0.032475172 0.033686108 2.22万 -0.97%
2020-05-02 0.0323746672 0.035572023 0.0323746672 0.0340165775 1.28万 5.07%
2020-05-01 0.029298136 0.0323746672 0.029298136 0.0323746672 8055.42 10.5%
2020-04-30 0.0315775392 0.0315775392 0.02771405 0.029298136 1.17万 -7.22%
2020-04-29 0.0323728484 0.0323728484 0.0315502289 0.0315775392 7666.62 -2.46%
2020-04-28 0.0303418541 0.032479 0.0303418541 0.0323728484 4055.88 6.69%
2020-04-27 0.0303957503 0.0304973287 0.0303418541 0.0303418541 535.9717 -0.18%
2020-04-26 0.0319881816 0.032 0.0303957503 0.0303957503 4563.13 -4.98%
2020-04-25 0.0306608295 0.0319881816 0.0300163995 0.0319881816 3463.4466 4.33%
2020-04-24 0.0317676055 0.0323282543 0.030641484 0.0306608295 4316.46 -3.48%
2020-04-23 0.0336528683 0.0347618577 0.0318097912 0.0318097912 1.2万 -5.48%
2020-04-22 0.0339438823 0.035115812 0.0318719948 0.0332120026 1.65万 -2.16%
2020-04-21 0.033760496 0.0339478848 0.027865782 0.0337640717 1.94万 0.01%
2020-04-20 0.035145397 0.035162843 0.032129199 0.0335888648 1.44万 -4.43%
2020-04-19 0.0392131378 0.0426233934 0.0348644662 0.0351448602 2.23万 -10.37%
2020-04-18 0.0335777873 0.0385496667 0.0314431305 0.0372649384 9086.27 10.98%
2020-04-17 0.0337983675 0.0356186782 0.033124988 0.0332347298 9566.83 -1.67%
2020-04-16 0.03392211 0.033924945 0.0296399781 0.0337989429 2.12万 -0.36%
2020-04-15 0.0337637345 0.0340729321 0.0336413605 0.033698335 2.94万 -0.19%
2020-04-14 0.033588633 0.034080091 0.032652965 0.0337641415 2.54万 0.52%
2020-04-13 0.034089562 0.0353597916 0.032608803 0.034057211 7569.61 -0.09%
2020-04-12 0.0354752283 0.0355023086 0.033619553 0.034089639 1.83万 -3.91%
2020-04-11 0.0359979628 0.0360257971 0.0350024165 0.0354751157 1.95万 -1.45%
2020-04-10 0.0360378773 0.0364443545 0.0350049896 0.0359979628 3605.8383 -0.11%
2020-04-09 0.0358196464 0.0362509296 0.0345484105 0.0360388058 5453.78 0.61%
2020-04-08 0.0361918435 0.0367698982 0.0349231135 0.0359349352 9156.44 -0.71%
2020-04-07 0.0378596565 0.0380925206 0.0354940321 0.0365675913 1.87万 -3.41%
2020-04-06 0.035252057 0.038093849 0.0334484647 0.0378511217 1.73万 7.37%
2020-04-05 0.0367896947 0.0367924691 0.0348741448 0.0352525055 2.11万 -4.18%
2020-04-04 0.036595754 0.0379291702 0.035998007 0.0367900704 1.14万 0.53%
2020-04-03 0.0367547994 0.0393503824 0.0350356152 0.0365959625 2.88万 -0.43%
2020-04-02 0.0375651542 0.0381148084 0.0363940795 0.0363962547 3.2万 -3.11%
2020-04-01 0.038431074 0.0384367816 0.035732677 0.03756578 2万 -2.25%
2020-03-31 0.0380272373 0.0384342282 0.035148368 0.0384192082 5820.6 1.03%
2020-03-30 0.0360693819 0.0380543075 0.0360569005 0.0360594702 4312.842 -0.03%
2020-03-29 0.0380009906 0.038030078 0.036 0.038030078 4007.5279 0.08%
2020-03-28 0.0381419212 0.0381419212 0.0370047652 0.0370047652 4160.7737 -2.98%
2020-03-27 0.0370258796 0.0392795946 0.0363508788 0.0381440832 1.75万 3.02%
2020-03-26 0.038110526 0.0382593701 0.035163816 0.0381355235 3.19万 0.07%
2020-03-25 0.0386959796 0.0386959796 0.037531216 0.037531216 8194.81 -3.01%
2020-03-24 0.0393273803 0.0407411622 0.0372851015 0.0372851015 1.44万 -5.19%
2020-03-23 0.0382064841 0.0395418887 0.0378882519 0.0395418887 1.76万 3.5%
2020-03-22 0.0388903402 0.0395130324 0.0374527823 0.0382083386 9565 -1.75%
2020-03-21 0.039640192 0.0409346762 0.0382252818 0.0388911529 1.4万 -1.89%
2020-03-20 0.038531 0.039958 0.037104 0.0382859199 3.23万 -0.64%
2020-03-19 0.038643 0.041385 0.03709 0.038531 1.95万 -0.29%
2020-03-18 0.034326 0.040074 0.034326 0.038643 1.28万 12.58%
2020-03-17 0.04443 0.045864 0.034326 0.034326 4537.85 -22.74%
2020-03-16 0.04443 0.047297 0.041564 0.04443 2.15万 --
2020-03-15 0.047297 0.04873 0.040131 0.047297 2.05万 --
2020-03-14 0.050233 0.050233 0.044117 0.045864 1.67万 -8.7%
2020-03-13 0.051831 0.051831 0.048798 0.050233 1859.46 -3.08%
2020-03-12 0.050498 0.051941 0.050308 0.051831 135.36 2.64%
2020-03-11 0.049201 0.051941 0.046126 0.050498 2.06万 2.64%
2020-03-10 0.05198 0.052095 0.049201 0.049201 3002.04 -5.35%
2020-03-09 0.05198 0.053424 0.05198 0.05198 1722.68 --
2020-03-08 0.05198 0.05198 0.050536 0.05198 1893.23 --
2020-03-07 0.053364 0.053364 0.050413 0.05198 1.87万 -2.59%
2020-03-06 0.05056 0.053364 0.049031 0.053364 1.92万 5.55%
2020-03-05 0.051723 0.054849 0.049115 0.05056 1.71万 -2.25%
2020-03-04 0.053205 0.053205 0.05027 0.051723 1.35万 -2.79%
2020-03-03 0.051563 0.053205 0.048891 0.053205 7408.57 3.18%
2020-03-02 0.051563 0.051563 0.048698 0.051563 8497.52 --
2020-03-01 0.051563 0.051563 0.048698 0.051563 2.21万 --
2020-02-29 0.052824 0.052995 0.05013 0.051563 1.7万 -2.39%
2020-02-28 0.052736 0.052824 0.051311 0.052824 2.21万 0.17%
2020-02-27 0.05564 0.05564 0.048459 0.051311 2.55万 -7.78%
2020-02-26 0.052665 0.057066 0.048506 0.054213 1.3万 2.94%
2020-02-25 0.049811 0.052665 0.049724 0.052665 154.39 5.73%
2020-02-24 0.0498111323 0.051235 0.046965 0.049811 4405.31 --
2020-02-23 0.051235 0.051235 0.049811 0.0498111323 450.436 -2.78%
2020-02-22 0.051396 0.051396 0.049799 0.049811 73.6989 -3.08%
2020-02-21 0.051508 0.052939 0.049968 0.051396 1.2万 -0.22%
2020-02-20 0.052974 0.054405 0.051433 0.051508 2.32万 -2.77%
2020-02-19 0.054497 0.055837 0.052974 0.052974 7270.08 -2.79%
2020-02-18 0.053015 0.054497 0.053015 0.054497 1.47万 2.8%
2020-02-17 0.054448 0.054448 0.053015 0.053015 2.29万 -2.63%
2020-02-16 0.054448 0.054448 0.053015 0.054448 4940.48 --
2020-02-15 0.055927 0.057313 0.054448 0.054448 3.07万 -2.64%
2020-02-14 0.053167 0.057361 0.053059 0.055927 3.06万 5.19%
2020-02-13 0.054578 0.054604 0.05173 0.053167 1.76万 -2.59%
2020-02-12 0.053027 0.054578 0.053027 0.054578 7598.4 2.92%
2020-02-11 0.053066 0.0545 0.053027 0.053027 3867.31 -0.07%
2020-02-10 0.053066 0.053066 0.051631 0.053066 9286.7 --
2020-02-09 0.053066 0.053066 0.050197 0.053066 9552.49 --
2020-02-08 0.053162 0.053162 0.053066 0.053066 1.37万 -0.18%
2020-02-07 0.0516634656 0.053162 0.0516634656 0.053162 1.35万 2.9%
2020-02-06 0.051512 0.052943 0.051439791 0.0516738536 4181.9183 0.31%
2020-02-05 0.052947 0.052947 0.050019 0.051512 7362.26 -2.71%
2020-02-04 0.055041 0.05649 0.051516 0.052947 5605.92 -3.8%
2020-02-03 0.055041 0.05649 0.055041 0.055041 4189.19 --
2020-02-02 0.05649 0.05649 0.055041 0.05649 4668.14 --
2020-02-01 0.055041 0.05649 0.055041 0.05649 95.9412 2.63%
2020-01-31 0.05649 0.05649 0.055041 0.055041 2706.66 -2.57%
2020-01-30 0.05649 0.05649 0.05649 0.05649 3549 --
2020-01-29 0.05649 0.057938 0.05649 0.05649 5966.94 --
2020-01-28 0.05649 0.05649 0.05649 0.05649 9671.64 --
2020-01-27 0.05649 0.05649 0.05649 0.05649 1.4万 --
2020-01-26 0.05649 0.05649 0.05649 0.05649 0.4519 --
2020-01-25 0.057939 0.057939 0.054937 0.05649 4414.53 -2.5%
2020-01-24 0.056568 0.057939 0.055042 0.057939 2085.11 2.42%
2020-01-23 0.056759 0.058214 0.056568 0.056568 1.23万 -0.34%
2020-01-22 0.055551 0.057013 0.055551 0.056759 3527.86 2.17%
2020-01-21 0.056904 0.057013 0.055551 0.055551 84.0122 -2.38%
2020-01-20 0.0600766768 0.0604324757 0.056904 0.056904 370.07 -5.28%
2020-01-19 0.058363 0.0600766768 0.056904 0.0600762544 138.19 2.94%
2020-01-18 0.05673 0.059709 0.05673 0.058363 8293.96 2.88%
2020-01-17 0.058102 0.059579 0.056698 0.05673 7571.62 -2.36%
2020-01-16 0.055337 0.059706 0.055337 0.058102 4833.56 5%
2020-01-15 0.055165 0.056793 0.055165 0.055337 374.45 0.31%
2020-01-14 0.05492 0.056617 0.053474 0.055165 3200.29 0.45%
2020-01-13 0.05492 0.05492 0.053474 0.05492 2.75万 --
2020-01-12 0.05781 0.059255 0.05492 0.05492 2.31万 -5%
2020-01-11 0.062122 0.063566 0.056292 0.05781 1426.9 -6.94%
2020-01-10 0.056218 0.063566 0.056218 0.062122 3965.92 10.5%
2020-01-09 0.053376 0.057659 0.051934 0.056218 1217.04 5.32%
2020-01-08 0.051678 0.053376 0.051678 0.053376 439.29 3.29%
2020-01-07 0.050272 0.051678 0.050243 0.051678 478.14 2.8%
2020-01-06 0.050272 0.050272 0.048836 0.050272 2239.73 --
2020-01-05 0.048836 0.050272 0.048836 0.048836 3629.14 --
2020-01-04 0.04885 0.050287 0.048836 0.048836 97.7694 -0.03%
2020-01-03 0.0503 0.0503 0.04885 0.04885 379.71 -2.88%
2020-01-02 0.0503 0.051738 0.0503 0.0503 1408.01 --
2020-01-01 0.051591 0.051623 0.050191 0.0503 705.44 -2.5%

回顶部