iost币今日最新价格 实时

$ 0.00658605 涨幅：+1.87%
更新时间：2024-07-01 06:20:03

24H最高/最低价格

H：¥0.0559 / $0.00768947
L：¥0.0515 / $0.0070815

2019年最高价格/最低价格

H：¥0.13 / $0.02 (2019-04-06)
L：¥0.03 / $0 (2019-10-25)

历史最高/最低价格

H：¥0.94 / $0.129829
L：¥0.0117 / $0.00160309

IOST交易平台推荐

欧易OKX 币安Binance
iost走势图加载中...
  • iost币历史价格表
  • iost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 0.0050952944 0.0051571257 0.0050583184 0.0051044999 2524.25万 0.18%
2019-12-29 0.0050365894 0.0051741194 0.0049914799 0.0050954975 2660.71万 1.17%
2019-12-28 0.0050903127 0.0052302264 0.0049250393 0.0050374867 2911.48万 -1.04%
2019-12-27 0.0050411474 0.005106196 0.0049579951 0.005106196 2640.74万 1.29%
2019-12-26 0.0051199272 0.0051822398 0.0050443178 0.0050520577 2527.69万 -1.33%
2019-12-25 0.0054546996 0.0054674718 0.0050631351 0.0051188125 3367.14万 -6.16%
2019-12-24 0.0052926906 0.0054780064 0.0052803282 0.0054654364 3614.17万 3.26%
2019-12-23 0.005304245 0.0055041446 0.0052339405 0.0052922642 4041.39万 -0.23%
2019-12-22 0.0056383312 0.0057308009 0.0052803251 0.0053171437 5428.19万 -5.7%
2019-12-21 0.0050377006 0.0057905056 0.004934408 0.0056122321 6926.42万 11.4%
2019-12-20 0.0049755115 0.0052237649 0.0048651772 0.0050594852 3064.56万 1.69%
2019-12-19 0.0046705177 0.0049714979 0.0045353125 0.0049657306 3392.23万 6.32%
2019-12-18 0.0051750209 0.0051839306 0.0045927612 0.00468802 2610.19万 -9.41%
2019-12-17 0.0053115968 0.0053218794 0.0051005352 0.0051698273 1849.33万 -2.67%
2019-12-16 0.0053011438 0.0054154185 0.0051310321 0.0053135951 2014.65万 0.23%
2019-12-15 0.005469206 0.0057872648 0.0052995035 0.0052995035 2724.8万 -3.1%
2019-12-14 0.0051690779 0.0054746999 0.0051109359 0.0054746999 2483.76万 5.91%
2019-12-13 0.0052010583 0.0052622546 0.0050125641 0.0051588518 2724.94万 -0.81%
2019-12-12 0.0051556704 0.0053933439 0.0051549594 0.0052192319 2727.99万 1.23%
2019-12-11 0.005934213 0.0060121206 0.0051258687 0.0051315462 3955.38万 -13.53%
2019-12-10 0.0060753194 0.0061970911 0.005793666 0.0059837383 3884.85万 -1.51%
2019-12-09 0.0060804331 0.0061575318 0.0059079547 0.0060936456 2858.98万 0.22%
2019-12-08 0.0058490515 0.006238741 0.0058354094 0.0060933244 3920.65万 4.18%
2019-12-07 0.0055629602 0.0059266332 0.005513819 0.0058510761 3549.39万 5.18%
2019-12-06 0.0058640894 0.0058640894 0.0053986424 0.0055399038 3911.6万 -5.53%
2019-12-05 0.0059700381 0.0060018004 0.0055366598 0.0058623867 4207.88万 -1.8%
2019-12-04 0.0054352527 0.0061994974 0.0053959885 0.0059543616 6818.45万 9.55%
2019-12-03 0.0053114886 0.0056187802 0.0052839458 0.0054243071 3642.53万 2.12%
2019-12-02 0.0052195833 0.0055366665 0.0050358631 0.0053130815 3409.51万 1.79%
2019-12-01 0.0055840494 0.0056521048 0.0051813831 0.0052383688 2384.4万 -6.19%
2019-11-30 0.0056243876 0.0056969786 0.0055041406 0.005616154 2831.66万 -0.15%
2019-11-29 0.0053466846 0.0056908225 0.0053229006 0.0056172578 4090.21万 5.06%
2019-11-28 0.0047836191 0.005377992 0.0047269061 0.005377992 4388.15万 12.43%
2019-11-27 0.0050090148 0.0050090148 0.0047000803 0.0047766502 2283.81万 -4.64%
2019-11-26 0.0046515877 0.004988799 0.0042203868 0.004988799 4669.69万 7.25%
2019-11-25 0.0048678949 0.0051351242 0.0046025318 0.0046025318 3051.75万 -5.45%
2019-11-24 0.0047485883 0.004919046 0.0046295204 0.0049150358 3249.5万 3.51%
2019-11-23 0.0055180556 0.0055393191 0.0044512641 0.0047314607 4041.25万 -14.25%
2019-11-22 0.0061752146 0.0061752146 0.0054024054 0.005466574 3335.94万 -11.48%
2019-11-21 0.0064010058 0.0064080255 0.0060262452 0.0061834812 3106.14万 -3.4%
2019-11-20 0.0062974903 0.0066763924 0.0058547322 0.0063896011 5856.74万 1.46%
2019-11-19 0.0065762101 0.0066450229 0.0062406154 0.0062982578 3946.08万 -4.23%
2019-11-18 0.0065971108 0.0067981553 0.006553271 0.0065805817 3535.11万 -0.25%
2019-11-17 0.0064151043 0.0066311326 0.0063327395 0.0065963542 3285.43万 2.83%
2019-11-16 0.0063154306 0.0067414109 0.0062513286 0.0063587246 4473.61万 0.69%
2019-11-15 0.0064552138 0.0065909258 0.0062366649 0.0063247544 3289.43万 -2.02%
2019-11-14 0.0064060685 0.0066633757 0.006325548 0.006462212 3182.27万 0.88%
2019-11-13 0.0060210656 0.006582117 0.0060210656 0.0064075592 4777.28万 6.42%
2019-11-12 0.0060409051 0.0062798183 0.0058999248 0.0060239524 2486.03万 -0.28%
2019-11-11 0.0060191279 0.0061667007 0.0059200081 0.0060409123 2392.49万 0.36%
2019-11-10 0.0060025736 0.0061222168 0.0059492135 0.005992549 2797.9万 -0.17%
2019-11-09 0.0065578573 0.006619185 0.0058224163 0.0060140885 6800.22万 -8.29%
2019-11-08 0.006819931 0.006941828 0.0063422392 0.0065200706 5844.13万 -4.4%
2019-11-07 0.0068948755 0.0071596966 0.006773561 0.0068226691 4180.22万 -1.05%
2019-11-06 0.0067144033 0.0069443116 0.0065751969 0.0069068991 4209.47万 2.87%
2019-11-05 0.0068211447 0.0068441406 0.00648709 0.006732118 3871.35万 -1.31%
2019-11-04 0.0070290173 0.007079598 0.0066702434 0.006820105 3170.93万 -2.97%
2019-11-03 0.0068999322 0.0072567525 0.0068229602 0.0070517757 5837.22万 2.2%
2019-11-02 0.0068836075 0.0072775236 0.0066824143 0.0068568994 7267.33万 -0.39%
2019-11-01 0.0063756085 0.0069873422 0.0060530841 0.0068923904 9934.58万 8.11%
2019-10-31 0.0056260436 0.007643284 0.0053015336 0.0063762841 1.8亿 13.34%
2019-10-30 0.0053719071 0.0057629445 0.0051779294 0.0056636191 4390.41万 5.43%
2019-10-29 0.0062709489 0.0069111552 0.005319119 0.0054572364 7390.29万 -12.98%
2019-10-28 0.0044386419 0.0059472475 0.0043009265 0.0059472475 5231.27万 33.99%
2019-10-27 0.0043062597 0.0047157884 0.0042985323 0.0044402877 3353.18万 3.11%
2019-10-26 0.0039626331 0.0042713485 0.0039117911 0.0042713485 1445.58万 7.79%
2019-10-25 0.00379052 0.0039979405 0.00379052 0.0039687097 1533.72万 4.7%
2019-10-24 0.0043830213 0.0043830213 0.0038846756 0.0038846756 1527.11万 -11.37%
2019-10-23 0.0043594694 0.0044530362 0.004331308 0.0043582941 1034.94万 -0.03%
2019-10-22 0.0043419581 0.0044435835 0.004331266 0.0043687557 1429.54万 0.62%
2019-10-21 0.0043866962 0.0043940354 0.0042171756 0.0043390654 1211.33万 -1.09%
2019-10-20 0.0043989524 0.0044099323 0.0043293052 0.0043841104 1145.37万 -0.34%
2019-10-19 0.004571589 0.0045953787 0.0042859423 0.0043949276 1714.4万 -3.86%
2019-10-18 0.0043086532 0.0045760196 0.0043071758 0.0045700292 1924.28万 6.07%
2019-10-17 0.0049006018 0.0049006018 0.0042688464 0.0043202325 2640.39万 -11.84%
2019-10-16 0.0048954245 0.0049310463 0.0048530694 0.0048996272 1093.34万 0.09%
2019-10-15 0.0049447397 0.0049589405 0.0048086671 0.004891025 1128.59万 -1.09%
2019-10-14 0.0050241897 0.0050405042 0.0049127495 0.0049425082 1194.79万 -1.63%
2019-10-13 0.004947284 0.0050527418 0.0048143203 0.0050321462 1551.59万 1.72%
2019-10-12 0.0049426656 0.0049801239 0.0047320644 0.0049590201 1551.8万 0.33%
2019-10-11 0.0051624179 0.0052751493 0.0048708585 0.0049458188 1813.04万 -4.2%
2019-10-10 0.0050283079 0.0052903565 0.004965751 0.0051691481 1867.2万 2.8%
2019-10-09 0.005254549 0.0053468836 0.0049023877 0.0050493526 2542.02万 -3.91%
2019-10-08 0.0052135881 0.0052696966 0.005027675 0.0052670949 1633.98万 1.03%
2019-10-07 0.0052570917 0.005377122 0.0050951796 0.0052118792 2675.15万 -0.86%
2019-10-06 0.0052784722 0.0055135859 0.0051911778 0.00526348 2040.37万 -0.28%
2019-10-05 0.0045668159 0.0054258605 0.0045668159 0.00536026 3447.1万 17.37%
2019-10-04 0.0046368546 0.0046897019 0.0045221408 0.0045682099 1252.83万 -1.48%
2019-10-03 0.0047245778 0.0047780594 0.0046023268 0.0046667115 1128.37万 -1.22%
2019-10-02 0.0047661699 0.0048847585 0.0046983954 0.0047214203 1088.58万 -0.94%
2019-10-01 0.0045715394 0.0047747593 0.0044793977 0.0047553787 1240.34万 4.02%
2019-09-30 0.0046995859 0.0048252985 0.0045582024 0.0045757543 1497.08万 -2.63%
2019-09-29 0.004589571 0.0048198439 0.004589571 0.0047169206 1463.94万 2.77%
2019-09-28 0.0044570833 0.0047107778 0.0043381804 0.0046159988 1771.33万 3.57%
2019-09-27 0.0046605918 0.0049927765 0.0044174596 0.0044195905 2095.35万 -5.17%
2019-09-26 0.0059448891 0.0060190728 0.0041389663 0.0046421587 3239.27万 -21.91%
2019-09-25 0.0063958595 0.0063958595 0.005851538 0.0059066631 2226.9万 -7.65%
2019-09-24 0.0067125182 0.0067196414 0.0062819701 0.006391201 1705.03万 -4.79%
2019-09-23 0.0069584271 0.0069760578 0.0066404977 0.0067111157 1154.06万 -3.55%
2019-09-22 0.0071001467 0.0071345924 0.0069302483 0.006963191 1392.57万 -1.93%
2019-09-21 0.007102563 0.0072299375 0.0070057745 0.0071088691 1624.33万 0.09%
2019-09-20 0.0073890868 0.0075124398 0.0068380065 0.0070857486 1666.05万 -4.11%
2019-09-19 0.0070493841 0.0075124398 0.0070493841 0.0071763543 2926.12万 1.8%
2019-09-18 0.006818156 0.0069650719 0.0067890392 0.0069624827 1478.34万 2.12%
2019-09-17 0.0068192649 0.0069778166 0.0067909533 0.0068163179 1361.13万 -0.04%
2019-09-16 0.0068249607 0.0068891136 0.006769934 0.0068141625 1214.1万 -0.16%
2019-09-15 0.0067895213 0.0068437896 0.0067068542 0.0068101986 1149.85万 0.3%
2019-09-14 0.0068107376 0.0069912293 0.006727844 0.0067667855 1185.13万 -0.65%
2019-09-13 0.0069052982 0.0070415601 0.0066711585 0.0068068587 1975.36万 -1.43%
2019-09-12 0.0071067492 0.0071490672 0.0068971057 0.0069126822 1226.18万 -2.73%
2019-09-11 0.0069776486 0.0072723322 0.0069340614 0.00712475 1906.74万 2.11%
2019-09-10 0.0069505082 0.0070053037 0.0067864051 0.0069995231 2938.72万 0.71%
2019-09-09 0.0068382936 0.0070840066 0.0067946914 0.006953283 1570.58万 1.68%
2019-09-08 0.0071403682 0.0071403682 0.0066217918 0.0068402739 1496.53万 -4.2%
2019-09-07 0.0071678232 0.007207253 0.0070847496 0.0071324443 2172.57万 -0.49%
2019-09-06 0.0072371004 0.0072846848 0.0071247758 0.0071730926 1678.79万 -0.88%
2019-09-05 0.0072312937 0.0072855545 0.0071634213 0.0072385623 2271.47万 0.1%
2019-09-04 0.0070007551 0.0072537465 0.0069847756 0.0072537465 2631.53万 3.61%
2019-09-03 0.0069810227 0.0070554193 0.0068858909 0.0069998112 2802.72万 0.27%
2019-09-02 0.0071941319 0.0072605315 0.0069243067 0.0070140199 2144.41万 -2.5%
2019-09-01 0.0073529068 0.0074509477 0.007179351 0.0071944768 2595.3万 -2.15%
2019-08-31 0.0072601404 0.0075899676 0.0072269426 0.0073318966 3056.49万 0.99%
2019-08-30 0.0077867048 0.0077867048 0.0070627046 0.0072601404 3205.52万 -6.76%
2019-08-29 0.0081965918 0.008330998 0.0077692878 0.0077867048 3067.23万 -5%
2019-08-28 0.0083291272 0.0084376251 0.0081616329 0.0081965918 2860.9万 -1.59%
2019-08-27 0.0083242877 0.0084803524 0.0081678441 0.0083291272 3635.23万 0.06%
2019-08-26 0.0085088094 0.0086875832 0.0082332214 0.0083242877 2770.73万 -2.17%
2019-08-25 0.0086717171 0.0087607744 0.0081691906 0.0085088094 3936.19万 -1.88%
2019-08-24 0.0085986272 0.0087522819 0.0085218792 0.0086717171 3326.19万 0.85%
2019-08-23 0.008394399 0.0086995486 0.0082411259 0.0085986272 2847.81万 2.43%
2019-08-22 0.0088175058 0.0088959334 0.0082373248 0.008394399 3743.89万 -4.8%
2019-08-21 0.0089039712 0.0090336106 0.0087770468 0.0088175058 2602.07万 -0.97%
2019-08-20 0.0087786784 0.0090385761 0.008741491 0.0089039712 2924.16万 1.43%
2019-08-19 0.0086672294 0.0090004909 0.0086293442 0.0087786784 2983.09万 1.29%
2019-08-18 0.0085594722 0.0088153024 0.0085155433 0.0086672294 3175.67万 1.26%
2019-08-17 0.008381156 0.0087696532 0.0081611733 0.0085594722 2934.55万 2.13%
2019-08-16 0.0083469088 0.0086214384 0.0077936857 0.008381156 3244.82万 0.41%
2019-08-15 0.0087548576 0.0090486861 0.0079316278 0.0083469088 3836.8万 -4.66%
2019-08-14 0.0088746228 0.0089213071 0.0085582539 0.0087548576 3050.13万 -1.35%
2019-08-13 0.0092994853 0.0093578288 0.0088203287 0.0088746228 3002.49万 -4.57%
2019-08-12 0.0087542564 0.0093876646 0.0087395763 0.0092994853 3854.63万 6.23%
2019-08-11 0.0085108842 0.0090075819 0.0083781284 0.0087542564 4095.04万 2.86%
2019-08-10 0.0099947492 0.0104088242 0.0082818213 0.0085108842 6784.79万 -14.85%
2019-08-09 0.0106451999 0.0116427945 0.0097587871 0.0099947492 4736.02万 -6.11%
2019-08-08 0.0092966066 0.0111401928 0.0092614413 0.0106451999 5565.26万 14.51%
2019-08-07 0.0099479164 0.00995657 0.0092174659 0.0092966066 3262万 -6.55%
2019-08-06 0.0099049476 0.0101945007 0.0098533062 0.0099479164 3221.89万 0.43%
2019-08-05 0.0099669884 0.0100532717 0.0097802838 0.0099049476 3006.74万 -0.62%
2019-08-04 0.010053914 0.0102214255 0.0098923831 0.0099669884 3820.92万 -0.86%
2019-08-03 0.00993647 0.0102412229 0.0098928947 0.010053914 3981.88万 1.18%
2019-08-02 0.0099963326 0.010133703 0.0097088775 0.00993647 3474.7万 -0.6%
2019-08-01 0.0098678391 0.0102262652 0.0098678391 0.0099963326 3753.74万 1.3%
2019-07-31 0.0097173187 0.0099304032 0.0096986926 0.0098678391 3418.31万 1.55%
2019-07-29 0.0089360147 0.0093394731 0.0088760298 0.0092307225 3540.16万 3.3%
2019-07-28 0.0090757693 0.009379504 0.0087127179 0.0089360147 2832.16万 -1.54%
2019-07-27 0.0088323794 0.0092570731 0.0085374875 0.0090757693 3130.89万 2.76%
2019-07-26 0.0084126178 0.0091593553 0.0084126178 0.0088323794 3483.7万 4.99%
2019-07-25 0.008201514 0.0086576466 0.0078028413 0.0084515007 3416.19万 3.05%
2019-07-24 0.0086991177 0.0087881526 0.008032709 0.008201514 3184.26万 -5.72%
2019-07-23 0.0092452303 0.0092880729 0.008513182 0.0086991177 2915万 -5.91%
2019-07-22 0.0091711168 0.0095751669 0.0088345374 0.0092135816 3060.95万 0.46%
2019-07-21 0.00740561 0.0095671951 0.007378848 0.0091711168 4893.01万 23.84%
2019-07-20 0.0074124894 0.00750299 0.0072285079 0.0073561967 2188.5万 -0.76%
2019-07-19 0.0069219804 0.0074859766 0.0066773391 0.0074124894 2602.01万 7.09%
2019-07-18 0.006962802 0.0072351819 0.0062862776 0.0069302031 2750.12万 -0.47%
2019-07-17 0.0076347815 0.0079089566 0.0066513595 0.0066847392 2624.75万 -12.44%
2019-07-16 0.0074782861 0.0078037448 0.0069928251 0.0076347815 2901.82万 2.09%
2019-07-15 0.0093117109 0.0093986967 0.0075528153 0.0076066412 4366.87万 -18.31%
2019-07-14 0.0098163531 0.0098163531 0.0089321103 0.0093117109 3744.83万 -5.14%
2019-07-13 0.0094964337 0.0098807757 0.0089899373 0.0098074772 5001.71万 3.28%
2019-07-12 0.0112442108 0.0121812225 0.0089200782 0.0094964337 6053.88万 -15.54%
2019-07-11 0.0124682588 0.0125447884 0.0101789064 0.0112442108 5574.8万 -9.82%
2019-07-10 0.0133628776 0.0133900741 0.0123561232 0.0124682588 4810.94万 -6.69%
2019-07-09 0.0131676976 0.013549719 0.0129461961 0.0133628776 3926.54万 1.48%
2019-07-08 0.0130965135 0.0133883948 0.0127733674 0.0131676976 3418.58万 0.54%
2019-07-07 0.0121792951 0.0138488623 0.0121792951 0.0130965135 6081.25万 7.53%
2019-07-06 0.0120891899 0.0123084444 0.0120006694 0.0121792951 4382.39万 0.75%
2019-07-05 0.0128650102 0.0128650102 0.0120446067 0.0120891899 4111.59万 -6.03%
2019-07-04 0.0121424913 0.0128780223 0.0121009283 0.0128650102 5096.63万 5.95%
2019-07-03 0.0124591372 0.012529226 0.0117309714 0.0121424913 4450.3万 -2.54%
2019-07-02 0.0125175718 0.0130334097 0.0117406258 0.0124591372 4820.55万 -0.47%
2019-07-01 0.0137641782 0.0138212526 0.0124983809 0.0125175718 4688.77万 -9.06%
2019-06-30 0.0130764617 0.0138482861 0.0128234126 0.0137641782 5144.1万 5.26%
2019-06-29 0.0122898931 0.0133054839 0.012224384 0.0130764617 4419.44万 6.4%
2019-06-28 0.0135805695 0.0136433461 0.0118987185 0.0122898931 5799.83万 -9.5%
2019-06-27 0.0140377654 0.0150840584 0.0130770434 0.0135805695 8589.39万 -3.26%
2019-06-26 0.0131546384 0.0143391481 0.0131546384 0.0140377654 7566.2万 6.71%
2019-06-25 0.0121898459 0.013797124 0.0117524389 0.0131546384 7197.24万 7.91%
2019-06-24 0.0122532422 0.012608983 0.0119873828 0.0121898459 4668.68万 -0.52%
2019-06-23 0.0116231708 0.01250797 0.0115388258 0.0122082382 5744.21万 5.03%
2019-06-22 0.011722639 0.0120066784 0.0114002522 0.0116231708 5182.76万 -0.85%
2019-06-21 0.0120733814 0.0125230719 0.011557531 0.011722639 5085万 -2.91%
2019-06-20 0.0120889368 0.0121547781 0.0119344162 0.0120733814 3652.8万 -0.13%
2019-06-19 0.012980377 0.013009204 0.0117211814 0.0120889368 4087.28万 -6.87%
2019-06-18 0.0117221159 0.0133226602 0.0117221159 0.012980377 6463.56万 10.73%
2019-06-17 0.0116529859 0.0117754841 0.0114754279 0.0117221159 3924.39万 0.59%
2019-06-16 0.0114975818 0.0117639064 0.0112807657 0.0116529859 3923.38万 1.35%
2019-06-15 0.0115617725 0.0118355659 0.0111153209 0.0114975818 4208.69万 -0.56%
2019-06-14 0.011477678 0.0117723783 0.0113926693 0.0115617725 4539.25万 0.73%
2019-06-13 0.0113094916 0.0115501117 0.01114774 0.011477678 3755.8万 1.49%
2019-06-12 0.0116353783 0.0116353783 0.0110100403 0.0113094916 3865.51万 -2.8%
2019-06-11 0.010885368 0.0120807391 0.0107301806 0.0116353783 7128.57万 6.89%
2019-06-10 0.0114133318 0.0114950551 0.0105767951 0.010885368 3667.92万 -4.63%
2019-06-09 0.0114465183 0.0118197917 0.0112728777 0.0114133318 4436.64万 -0.29%
2019-06-08 0.0110716091 0.0117029468 0.0110185687 0.0114465183 4486.04万 3.39%
2019-06-07 0.011188996 0.0113182792 0.0105586358 0.0110716091 4279.17万 -1.05%
2019-06-06 0.0111688996 0.0114648252 0.0108384484 0.011188996 3463.14万 0.18%
2019-06-05 0.0118388627 0.0120339437 0.0107323213 0.0111688996 5664.86万 -5.66%
2019-06-04 0.0129226807 0.0129778308 0.0116474348 0.0118099856 5476.21万 -8.61%
2019-06-03 0.0127805376 0.0132523979 0.0127641257 0.0129226807 3218.49万 1.11%
2019-06-02 0.0133626117 0.0134785759 0.012728222 0.0127805376 4474.92万 -4.36%
2019-06-01 0.0128431669 0.0133590715 0.0127696727 0.0133590715 4190.63万 4.02%
2019-05-31 0.01352089 0.0146209622 0.012675248 0.0128431669 9030.55万 -5.01%
2019-05-30 0.013647831 0.0139460747 0.0130153979 0.0135087104 6632.57万 -1.02%
2019-05-29 0.0139935817 0.0140801829 0.0133315893 0.013647831 6688.66万 -2.47%
2019-05-28 0.0129273358 0.0142311443 0.0128871839 0.0139935817 7110.59万 8.25%
2019-05-27 0.0121363488 0.012969725 0.012061728 0.0128927522 4519.33万 6.23%
2019-05-26 0.0120749493 0.0122915584 0.0119419446 0.0121363488 3966.68万 0.51%
2019-05-25 0.0118006193 0.012427078 0.0117753866 0.0120749493 4329.39万 2.32%
2019-05-24 0.0115582134 0.0119960887 0.0111620485 0.0118006193 3484.94万 2.1%
2019-05-23 0.0128923483 0.0130599471 0.0115582134 0.0115582134 4373.2万 -10.35%
2019-05-22 0.0120798177 0.0131147331 0.0119086744 0.0128923483 4656.67万 6.73%
2019-05-21 0.0124288746 0.0124776942 0.0117558892 0.0120798177 3979.24万 -2.81%
2019-05-20 0.0118398027 0.0126649624 0.0118117339 0.0124288746 2532.46万 4.98%
2019-05-19 0.0123237333 0.0123857823 0.0115295997 0.0118398027 3345万 -3.93%
2019-05-18 0.0132728856 0.013377353 0.0114641369 0.0123237333 4081.61万 -7.15%
2019-05-17 0.0149154066 0.0158472644 0.012864305 0.0132977095 6765.99万 -10.85%
2019-05-16 0.0135225784 0.0150486309 0.0135225784 0.0149154066 5489.89万 10.3%
2019-05-15 0.0127946319 0.0137085621 0.0127555477 0.0135225784 5896.75万 5.69%
2019-05-14 0.0127217391 0.0133464642 0.0124574176 0.0127946319 4891.98万 0.57%
2019-05-13 0.013260214 0.0136489884 0.0121607087 0.0127217391 4659.02万 -4.06%
2019-05-12 0.0119703087 0.0136692058 0.0119685436 0.013260214 5471.23万 10.78%
2019-05-11 0.0114282473 0.0123321115 0.0112297447 0.0119703087 4508.86万 4.74%
2019-05-10 0.0112276962 0.0119035852 0.0110789876 0.0114282473 4021.75万 1.79%
2019-05-09 0.0111091194 0.011702843 0.0108094484 0.0112276962 3241.67万 1.07%
2019-05-08 0.0109237995 0.0121685056 0.0109237995 0.0111091194 3828.31万 1.7%
2019-05-07 0.0108264253 0.0111234525 0.0104717951 0.0109237995 2237.12万 0.9%
2019-05-06 0.0107780134 0.0112582799 0.0106840418 0.0108264253 2414.83万 0.45%
2019-05-05 0.0115866967 0.0119270282 0.0103267782 0.0107780134 2050.2万 -6.98%
2019-05-04 0.0113189811 0.0118873597 0.0111913306 0.0115866967 1929.3万 2.37%
2019-05-03 0.0113221673 0.0116308864 0.0110736595 0.0113189811 1417.28万 -0.03%
2019-05-02 0.0113069733 0.011513275 0.0111895532 0.0113221673 2677.4万 0.13%
2019-05-01 0.01091405 0.0114107192 0.0106086581 0.0113069733 2807.3万 3.6%
2019-04-30 0.0108517439 0.011254819 0.010236218 0.01091405 2596.3万 0.57%
2019-04-29 0.011714142 0.0119843302 0.0106558382 0.0108517439 2488.63万 -7.36%
2019-04-28 0.0107438451 0.0117816293 0.0107070359 0.011714142 2997.63万 9.03%
2019-04-27 0.0103571429 0.0110336803 0.0100242731 0.0107438451 2957.6万 3.73%
2019-04-26 0.0113973974 0.0115971773 0.0102835265 0.0103571429 2841.2万 -9.13%
2019-04-25 0.0121201558 0.012197659 0.0105472905 0.0113973974 3448.56万 -5.96%
2019-04-24 0.0133822321 0.0135341115 0.0121201558 0.0121201558 2539.37万 -9.43%
2019-04-23 0.0138065072 0.0138187829 0.0131412549 0.0133822321 3653.41万 -3.07%
2019-04-22 0.0137184088 0.0143180687 0.0124466226 0.0138065072 4330.55万 0.64%
2019-04-21 0.0126034027 0.0139177275 0.0124522911 0.0137184088 3875.98万 8.85%
2019-04-20 0.0129096781 0.0129096781 0.0123964206 0.0126034027 2864.19万 -2.37%
2019-04-19 0.0130241292 0.0132868268 0.0128266872 0.0129096781 2679.67万 -0.88%
2019-04-18 0.0131194482 0.0132817951 0.0127382373 0.0130241292 2434.72万 -0.73%
2019-04-17 0.0127844528 0.0131465081 0.0124589799 0.0131194482 2892.31万 2.62%
2019-04-16 0.0139779434 0.0141215911 0.0125242884 0.0127844528 2487.46万 -8.54%
2019-04-15 0.0136690194 0.0139779434 0.0132060318 0.0139779434 2087.8万 2.26%
2019-04-14 0.0133447315 0.0140635324 0.0132407713 0.0136690194 3409.54万 2.43%
2019-04-13 0.0131132359 0.0137247699 0.0122781852 0.0133447315 3272.17万 1.77%
2019-04-12 0.0152935687 0.0152935687 0.0123387059 0.0131132359 6238.48万 -14.26%
2019-04-11 0.0150961727 0.0160335253 0.0150606376 0.0152935687 4152.98万 1.31%
2019-04-10 0.0153594592 0.0155845174 0.0144955821 0.0150961727 4205.83万 -1.71%
2019-04-09 0.0164371652 0.0177284347 0.0144818572 0.0153594592 8292.35万 -6.56%
2019-04-08 0.0167543576 0.0171234366 0.0159588815 0.0164371652 4531.28万 -1.89%
2019-04-07 0.0180368624 0.0182239571 0.0163573217 0.0167543576 6929.22万 -7.11%
2019-04-06 0.0166103125 0.0185154001 0.0161732554 0.0180368624 7487.03万 8.59%
2019-04-05 0.0134780171 0.0169776754 0.0133250718 0.0166103125 1.1亿 23.24%
2019-04-04 0.0124380194 0.0148682696 0.0120892623 0.0134780171 7442.58万 8.36%
2019-04-03 0.0116331216 0.0131263246 0.0116331216 0.0124380194 9260.23万 6.92%
2019-04-02 0.0099115926 0.0118311807 0.0098694111 0.0116331216 6257.28万 17.37%
2019-04-01 0.0097660656 0.0100130689 0.0094593313 0.0099115926 2274.34万 1.49%
2019-03-31 0.0103923672 0.0103923672 0.0095852951 0.0097660656 2384.95万 -6.03%
2019-03-30 0.0087385559 0.0103923672 0.0087174843 0.0103923672 4894.42万 18.93%
2019-03-29 0.0086151888 0.0088104787 0.0084575929 0.0087385559 1061.72万 1.43%
2019-03-28 0.008256064 0.0088135581 0.0082072044 0.0086151888 7499.26万 4.35%
2019-03-27 0.0081543574 0.0084762621 0.0079097371 0.008256064 3823.93万 1.25%
2019-03-26 0.0085816479 0.0085816479 0.0079793146 0.0081543574 4636.57万 -4.98%
2019-03-25 0.0087231632 0.0087930972 0.0083891934 0.0085816479 4166.57万 -1.62%
2019-03-23 0.0087761529 0.0091890176 0.0086223827 0.0086367412 4108.02万 -1.59%
2019-03-22 0.008801143 0.0093678972 0.0082995087 0.0087761529 6224.41万 -0.28%
2019-03-21 0.0075247333 0.008801143 0.0075181293 0.008801143 3397.95万 16.96%
2019-03-20 0.0075243874 0.0075792446 0.0073402748 0.0075247333 996.93万 --
2019-03-19 0.0076503036 0.0077891378 0.0074741248 0.0075243874 713.02万 -1.65%
2019-03-18 0.0076633676 0.0077451121 0.0074928136 0.0076503036 889.15万 -0.17%
2019-03-17 0.0075873952 0.0077382925 0.0075737502 0.0076633676 715.44万 1%
2019-03-16 0.0074354281 0.0077757407 0.0074354281 0.0075873952 990.54万 2.04%
2019-03-15 0.0073629833 0.0074493835 0.0072452593 0.0074354281 620.07万 0.98%
2019-03-14 0.0074460233 0.0075795798 0.0072823793 0.0073629833 677.77万 -1.12%
2019-03-13 0.0073656402 0.0078021535 0.0071696531 0.0074460233 1016.14万 1.09%
2019-03-12 0.0078250365 0.0078540167 0.0073433347 0.0073656402 656.96万 -5.87%
2019-03-11 0.0079539329 0.0079711623 0.0077265891 0.0078250365 460.05万 -1.62%
2019-03-10 0.007711272 0.0080436701 0.0076656298 0.0079539329 665.79万 3.15%
2019-03-09 0.0080162398 0.0080707024 0.0075736449 0.007711272 806.11万 -3.8%
2019-03-08 0.007641161 0.0081517955 0.0076260198 0.0080162398 1512.55万 4.91%
2019-03-07 0.0075537658 0.0076725337 0.0074177628 0.007641161 483.3万 1.16%
2019-03-06 0.0072134064 0.007662529 0.0071773245 0.0075537658 540.41万 4.72%
2019-03-05 0.0075447598 0.0076003154 0.0069222742 0.0072134064 545.96万 -4.39%
2019-03-04 0.0076702022 0.0077193795 0.0074905875 0.0075447598 371.24万 -1.64%
2019-03-03 0.0075499504 0.0077285475 0.007316668 0.0076702022 450.84万 1.59%
2019-03-02 0.0073198403 0.007719373 0.0072956962 0.0075499504 544.88万 3.14%
2019-03-01 0.0074948104 0.0076373765 0.00723738 0.0073198403 594.08万 -2.33%
2019-02-28 0.0072469299 0.0077067107 0.0071691929 0.0074948104 864.22万 3.42%
2019-02-27 0.0073217162 0.0073966658 0.0070255015 0.0072469299 756.25万 -1.02%
2019-02-26 0.0068268275 0.0080020616 0.0068268275 0.0073217162 1907.05万 7.25%
2019-02-25 0.0082000548 0.0083772218 0.0067302163 0.0068268275 1388.69万 -16.75%
2019-02-24 0.0080629833 0.0082923445 0.0078068875 0.0082000548 1081.39万 1.7%
2019-02-23 0.007778904 0.008182235 0.007778904 0.0080629833 866.5万 3.65%
2019-02-22 0.0082801228 0.0082801228 0.0075984729 0.007778904 916.26万 -6.05%
2019-02-21 0.0083665527 0.008421526 0.0079592564 0.0082801228 1211.59万 -1.03%
2019-02-20 0.0073338397 0.0087836744 0.0073338397 0.0083665527 3825.35万 14.08%
2019-02-19 0.0069547274 0.0073797565 0.0068942463 0.0073338397 956.21万 5.45%
2019-02-18 0.0067898009 0.0070810484 0.0066956029 0.0069547274 618.93万 2.43%
2019-02-17 0.0066748519 0.0068176851 0.0065834914 0.0067898009 413.9万 1.72%
2019-02-16 0.0065637532 0.0068542253 0.006549082 0.0066748519 492.79万 1.69%
2019-02-15 0.0068007842 0.0068613582 0.0064917214 0.0065637532 471.52万 -3.49%
2019-02-14 0.0070304076 0.0071788555 0.0066942353 0.0068007842 587.36万 -3.27%
2019-02-13 0.0067656854 0.0071475259 0.0065737937 0.0070304076 538.55万 3.91%
2019-02-12 0.0065579345 0.0070172788 0.0064164191 0.0067656854 694.95万 3.17%
2019-02-11 0.0064496708 0.0065799279 0.0063283777 0.0065579345 518.05万 1.68%
2019-02-10 0.0065390498 0.0065563005 0.0064019485 0.0064496708 344.47万 -1.37%
2019-02-09 0.006059204 0.0066014507 0.0059846217 0.0065390498 547.13万 7.92%
2019-02-08 0.0060691441 0.006321465 0.0060501834 0.006059204 491.52万 -0.16%
2019-02-07 0.0060408661 0.0061292079 0.005790098 0.0060691441 560.33万 0.47%
2019-02-06 0.0061386096 0.0061597122 0.0059866319 0.0060408661 358.57万 -1.59%
2019-02-05 0.0060004835 0.0062130715 0.0059888312 0.0061386096 435.35万 2.3%
2019-02-04 0.0058805009 0.0060340526 0.0058509493 0.0060004835 379.46万 2.04%
2019-02-03 0.005640586 0.0059011198 0.0055983324 0.0058805009 258.24万 4.25%
2019-02-02 0.0056414648 0.0057669218 0.0053741921 0.005640586 378.03万 -0.02%
2019-02-01 0.0058471913 0.0058784116 0.0055180724 0.0056414648 335.26万 -3.52%
2019-01-31 0.0057595058 0.0060003964 0.0056651141 0.0058471913 459.2万 1.52%
2019-01-30 0.0054190898 0.0059872906 0.0052345902 0.0057595058 659.62万 6.28%
2019-01-29 0.0060006558 0.0060890817 0.0052019469 0.0054190898 647.42万 -9.69%
2019-01-28 0.0063095352 0.0063095352 0.0059536423 0.0060006558 492.06万 -4.9%
2019-01-27 0.0065071738 0.006575898 0.0062869961 0.0063095352 437.56万 -3.04%
2019-01-26 0.0065598136 0.0066222663 0.0064057294 0.0065071738 496.83万 -0.8%
2019-01-25 0.0064851619 0.0066020379 0.0064185874 0.0065598136 424.25万 1.15%
2019-01-24 0.0066345826 0.0068004476 0.0064696396 0.0064851619 678.2万 -2.25%
2019-01-23 0.0062856255 0.0067334117 0.0062110124 0.0066345826 666万 5.55%
2019-01-22 0.0064576224 0.006499024 0.0062530664 0.0062856255 435.62万 -2.66%
2019-01-21 0.0063965647 0.0065988087 0.0060893943 0.0064576224 859.92万 0.95%
2019-01-20 0.0062953849 0.0064901167 0.0062258674 0.0063965647 436.29万 1.61%
2019-01-19 0.0064681679 0.0064779428 0.0062147869 0.0062953849 446.11万 -2.67%
2019-01-18 0.0062601987 0.0065041489 0.0061750924 0.0064681679 586.47万 3.32%
2019-01-17 0.005994405 0.0063824192 0.0059373538 0.0062601987 819.12万 4.43%
2019-01-16 0.0063557924 0.006433936 0.005992292 0.005994405 818.83万 -5.69%
2019-01-15 0.0057015155 0.0064688005 0.0056496533 0.0063557924 832.27万 11.48%
2019-01-14 0.0060067125 0.0061866312 0.0055164091 0.0057015155 609.72万 -5.08%
2019-01-13 0.006190578 0.0063109226 0.0059534741 0.0060067125 609.89万 -2.97%
2019-01-12 0.0055458365 0.0063497416 0.0055085607 0.006190578 975.04万 11.63%
2019-01-11 0.0069812385 0.0071773563 0.0053980014 0.0055458365 1791.31万 -20.56%
2019-01-10 0.0069226829 0.0074127149 0.0068646638 0.0069812385 1549.64万 0.85%
2019-01-09 0.0064293984 0.0070950176 0.0061891839 0.0069226829 1585.99万 7.67%
2019-01-08 0.0061049923 0.0066642185 0.0059625121 0.0064293984 1462.66万 5.31%
2019-01-07 0.0057360241 0.0062860155 0.0056732278 0.0061049923 969.24万 6.43%
2019-01-06 0.005731054 0.0058389028 0.0056821061 0.0057360241 744.86万 0.09%
2019-01-05 0.005632188 0.0058746446 0.0055009151 0.005731054 1005.59万 1.76%
2019-01-04 0.0058353326 0.005843913 0.0054715906 0.005632188 767.69万 -3.48%
2019-01-03 0.005455494 0.0058975412 0.0054040761 0.0058353326 686.84万 6.96%
2019-01-02 0.0051446524 0.0054891625 0.0051446524 0.005455494 577.33万 6.04%
2019-01-01 0.0055545379 0.0060161063 0.0050755362 0.0051446524 1159.92万 -7.38%

回顶部