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

2022年最高价格/最低价格

H：¥0.39 / $0.05 (2022-04-01)
L：¥0.05 / $0.01 (2022-12-30)

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
2022-12-30 0.007098 0.007224 0.006513 0.00671 1822.9万 -5.47%
2022-12-29 0.006987 0.007505 0.006883 0.007103 4355.07万 1.66%
2022-12-28 0.007062 0.00718 0.006953 0.006978 1024.66万 -1.19%
2022-12-27 0.007029 0.00716 0.006973 0.00707 948.76万 0.58%
2022-12-26 0.007157 0.007194 0.006981 0.007053 951.47万 -1.45%
2022-12-25 0.007144 0.00724 0.007106 0.007158 889.67万 0.2%
2022-12-24 0.007014 0.00723 0.006962 0.007152 979.85万 1.97%
2022-12-23 0.00717 0.007211 0.007004 0.007046 933.6万 -1.73%
2022-12-22 0.007148 0.007231 0.007007 0.0072 1030.69万 0.73%
2022-12-21 0.007159 0.007197 0.006703 0.007161 1108.48万 0.03%
2022-12-20 0.007292 0.007376 0.00715 0.007196 897.71万 -1.32%
2022-12-19 0.007335 0.007434 0.007247 0.007268 868.79万 -0.91%
2022-12-18 0.007744 0.007786 0.007014 0.00733 1412.1万 -5.35%
2022-12-17 0.008193 0.008228 0.007713 0.007732 1080.88万 -5.63%
2022-12-16 0.008424 0.008457 0.008119 0.008212 1031.12万 -2.52%
2022-12-15 0.008268 0.008476 0.008184 0.008405 1162.77万 1.66%
2022-12-14 0.008158 0.008376 0.007856 0.008241 1283.91万 1.02%
2022-12-13 0.008588 0.00865 0.008092 0.008159 1259.44万 -5%
2022-12-12 0.008647 0.008712 0.008547 0.008587 4396.6万 -0.69%
2022-12-11 0.008507 0.008649 0.008458 0.008634 1272.82万 1.49%
2022-12-10 0.008406 0.008639 0.008358 0.008508 943.68万 1.21%
2022-12-09 0.008318 0.008424 0.00823 0.008383 1022.93万 0.78%
2022-12-08 0.008514 0.008594 0.00818 0.008346 1219.23万 -1.97%
2022-12-07 0.0086 0.008649 0.008464 0.008542 963.42万 -0.67%
2022-12-06 0.008581 0.008751 0.008517 0.008614 1099.45万 0.38%
2022-12-05 0.008706 0.008721 0.008501 0.008596 855.02万 -1.26%
2022-12-04 0.008709 0.008872 0.008652 0.008699 882.49万 -0.11%
2022-12-03 0.008602 0.008746 0.008492 0.008702 1182.47万 1.16%
2022-12-02 0.00856 0.008731 0.008441 0.008615 1275.12万 0.64%
2022-12-01 0.008441 0.008663 0.008341 0.00856 1332.07万 1.41%
2022-11-30 0.008302 0.008545 0.008234 0.008441 1111.59万 1.67%
2022-11-29 0.008737 0.008761 0.008239 0.008308 1226.84万 -4.91%
2022-11-28 0.008841 0.008856 0.008643 0.008745 1132.75万 -1.09%
2022-11-27 0.008726 0.008931 0.008692 0.008855 1238.66万 1.48%
2022-11-26 0.008878 0.009015 0.008587 0.008715 1261.62万 -1.84%
2022-11-25 0.008491 0.009185 0.008445 0.008878 2528.26万 4.56%
2022-11-24 0.008246 0.008663 0.008144 0.008526 1670.92万 3.4%
2022-11-23 0.008269 0.00828 0.007779 0.008237 1721.63万 -0.39%
2022-11-22 0.008693 0.008725 0.008061 0.008262 2036.98万 -4.96%
2022-11-21 0.008648 0.00904 0.008512 0.008691 2532.72万 0.5%
2022-11-20 0.008129 0.00877 0.008045 0.008643 1947.75万 6.32%
2022-11-19 0.008075 0.008277 0.008051 0.008115 1085.88万 0.5%
2022-11-18 0.008198 0.008376 0.008031 0.008061 1187.16万 -1.67%
2022-11-17 0.008626 0.008686 0.008173 0.008198 1522.8万 -4.96%
2022-11-16 0.00833 0.008683 0.008116 0.008627 1955.12万 3.57%
2022-11-15 0.008521 0.008613 0.007863 0.008331 2082.98万 -2.23%
2022-11-14 0.008589 0.008833 0.00833 0.008534 1645.44万 -0.64%
2022-11-13 0.008801 0.008931 0.008446 0.008579 1551.11万 -2.52%
2022-11-12 0.0093 0.009453 0.008563 0.008788 2026.32万 -5.51%
2022-11-11 0.00912 0.009458 0.00786 0.009281 3925.74万 1.77%
2022-11-10 0.011043 0.011428 0.008903 0.009103 4100万 -17.57%
2022-11-09 0.011525 0.011614 0.010786 0.011046 2361.81万 -4.16%
2022-11-08 0.011895 0.011905 0.011185 0.011533 2188.25万 -3.04%
2022-11-07 0.012035 0.012285 0.011814 0.01186 2735.98万 -1.45%
2022-11-06 0.011664 0.012228 0.011636 0.012036 2139.13万 3.19%
2022-11-05 0.01142 0.011872 0.011199 0.011678 2182.1万 2.26%
2022-11-04 0.011231 0.011672 0.011018 0.011407 2235.94万 1.57%
2022-11-03 0.011347 0.011401 0.011136 0.011232 1584万 -1.01%
2022-11-02 0.011478 0.011583 0.011316 0.011323 1660.21万 -1.35%
2022-11-01 0.011613 0.011797 0.01141 0.011468 1609.65万 -1.25%
2022-10-31 0.011512 0.012141 0.011411 0.011598 2604.17万 0.75%
2022-10-30 0.01147 0.011749 0.011426 0.011558 1583.27万 0.77%
2022-10-29 0.01148 0.011571 0.011188 0.011481 1486.72万 0.01%
2022-10-28 0.011611 0.011892 0.01143 0.01148 1847.29万 -1.13%
2022-10-27 0.011363 0.011666 0.011311 0.011611 1793.9万 2.18%
2022-10-26 0.01108 0.011414 0.01103 0.01134 1471.99万 2.35%
2022-10-25 0.011084 0.01136 0.010882 0.011102 1417.32万 0.16%
2022-10-24 0.011113 0.011169 0.010903 0.011098 1281.32万 -0.13%
2022-10-23 0.011195 0.011267 0.011057 0.01112 1189.07万 -0.67%
2022-10-22 0.011308 0.011328 0.010798 0.011186 1446.89万 -1.08%
2022-10-21 0.011425 0.011452 0.011033 0.011323 1489.96万 -0.89%
2022-10-20 0.011495 0.011599 0.011275 0.011435 1428.38万 -0.52%
2022-10-19 0.0115 0.011747 0.011421 0.011479 2408.2万 -0.18%
2022-10-18 0.01139 0.011577 0.011274 0.011509 1594.05万 1.04%
2022-10-17 0.011382 0.011477 0.011192 0.011402 1152.35万 0.18%
2022-10-16 0.011433 0.011461 0.011246 0.011331 1339.38万 -0.89%
2022-10-15 0.011441 0.011792 0.011406 0.011454 1287.84万 0.11%
2022-10-14 0.011688 0.011707 0.010864 0.011452 2117.13万 -2.02%
2022-10-13 0.01182 0.01185 0.011639 0.011694 1186.97万 -1.07%
2022-10-12 0.01188 0.011935 0.011679 0.011822 1875.44万 -0.49%
2022-10-11 0.011967 0.01206 0.011765 0.011889 1281.19万 -0.65%
2022-10-10 0.011945 0.012018 0.011756 0.011984 1176.99万 0.33%
2022-10-09 0.011748 0.012041 0.011704 0.011932 1332.46万 1.57%
2022-10-08 0.011927 0.011982 0.011641 0.011785 1249.19万 -1.19%
2022-10-07 0.011858 0.012105 0.011818 0.011908 1188.24万 0.42%
2022-10-06 0.01202 0.012175 0.011704 0.011852 1346.42万 -1.4%
2022-10-05 0.011783 0.012059 0.01172 0.012032 1255.47万 2.11%
2022-10-04 0.011671 0.011838 0.011459 0.011773 1269.14万 0.87%
2022-10-03 0.011805 0.011821 0.011552 0.011677 1262.97万 -1.08%
2022-10-02 0.011927 0.012028 0.011758 0.01178 1096.28万 -1.23%
2022-10-01 0.011808 0.012109 0.011727 0.011927 1433.41万 1.01%
2022-09-30 0.01183 0.011976 0.01162 0.011792 1295.61万 -0.32%
2022-09-29 0.012145 0.012195 0.011562 0.011828 1757.19万 -2.61%
2022-09-28 0.01208 0.012351 0.011964 0.01214 1542.72万 0.5%
2022-09-27 0.012121 0.0122 0.011739 0.012078 1455.1万 -0.35%
2022-09-26 0.012377 0.012412 0.012027 0.012124 1080.9万 -2.04%
2022-09-25 0.012196 0.012482 0.012039 0.012374 1390.11万 1.46%
2022-09-24 0.012226 0.012551 0.011963 0.012175 1712.03万 -0.42%
2022-09-23 0.012028 0.012616 0.011527 0.012248 2314.12万 1.83%
2022-09-22 0.012181 0.012238 0.011876 0.012022 1463.84万 -1.31%
2022-09-21 0.012179 0.012383 0.0118 0.01217 1677.41万 -0.07%
2022-09-20 0.012468 0.012498 0.011763 0.012179 2413.95万 -2.32%
2022-09-19 0.012646 0.012787 0.012432 0.012477 1351.53万 -1.34%
2022-09-18 0.012451 0.01265 0.012283 0.012625 1377.28万 1.4%
2022-09-17 0.012407 0.012565 0.012225 0.012474 1666.66万 0.54%
2022-09-16 0.012804 0.012945 0.012307 0.012427 2118.55万 -2.94%
2022-09-15 0.013166 0.013281 0.012649 0.01282 2469.56万 -2.63%
2022-09-14 0.01347 0.014724 0.013052 0.013153 6208.87万 -2.35%
2022-09-13 0.013525 0.013809 0.013312 0.013431 2093.78万 -0.7%
2022-09-12 0.013274 0.013567 0.013054 0.013517 1856.87万 1.83%
2022-09-11 0.013303 0.013534 0.013191 0.013266 1502.41万 -0.28%
2022-09-10 0.012714 0.013488 0.012579 0.013308 2414.75万 4.67%
2022-09-09 0.012501 0.01292 0.012466 0.01269 1611.83万 1.51%
2022-09-08 0.013178 0.013212 0.012062 0.012515 1680.18万 -5.03%
2022-09-07 0.013001 0.013367 0.012854 0.01318 1224.19万 1.38%
2022-09-06 0.013008 0.013231 0.012806 0.012999 772.94万 -0.07%
2022-09-05 0.012914 0.013102 0.012865 0.013032 718.02万 0.91%
2022-09-04 0.013283 0.013332 0.012804 0.012914 945.54万 -2.78%
2022-09-03 0.01297 0.013342 0.012928 0.013282 976.89万 2.41%
2022-09-02 0.013368 0.013457 0.012815 0.012977 1434.02万 -2.92%
2022-09-01 0.01342 0.013829 0.01309 0.013369 2218.37万 -0.38%
2022-08-31 0.013473 0.013933 0.013263 0.013373 2046.15万 -0.74%
2022-08-30 0.013267 0.01538 0.012676 0.013445 9240.46万 1.34%
2022-08-29 0.013013 0.013275 0.012879 0.013267 803.84万 1.95%
2022-08-28 0.013301 0.013326 0.012856 0.013015 1193.54万 -2.15%
2022-08-27 0.014103 0.014204 0.013182 0.01332 1403.92万 -5.55%
2022-08-26 0.013731 0.014148 0.013421 0.014089 1570.92万 2.61%
2022-08-25 0.01348 0.013737 0.013192 0.013737 1010.96万 1.91%
2022-08-24 0.013235 0.013624 0.013006 0.013493 1213.29万 1.95%
2022-08-23 0.013593 0.013847 0.012833 0.01325 1258.69万 -2.52%
2022-08-22 0.013557 0.013691 0.01311 0.013609 779.13万 0.38%
2022-08-21 0.013628 0.013739 0.013246 0.01355 1186.44万 -0.57%
2022-08-20 0.014963 0.01497 0.013284 0.0136 2509.5万 -9.11%
2022-08-19 0.014958 0.015128 0.014683 0.014959 1256.6万 0.01%
2022-08-18 0.015715 0.016148 0.014882 0.014958 1602.23万 -4.82%
2022-08-17 0.015997 0.016066 0.015561 0.01572 1037.48万 -1.73%
2022-08-16 0.016218 0.016339 0.015528 0.015992 1976.44万 -1.39%
2022-08-15 0.01614 0.016603 0.015981 0.016217 1778.31万 0.48%
2022-08-14 0.01628 0.016439 0.015987 0.016129 1511.52万 -0.93%
2022-08-13 0.016212 0.017295 0.015799 0.016284 5204.01万 0.44%
2022-08-12 0.01538 0.016813 0.015379 0.016192 4870.46万 5.28%
2022-08-11 0.014568 0.015471 0.014137 0.015404 3725.65万 5.74%
2022-08-10 0.015433 0.01567 0.014545 0.014549 1739.96万 -5.73%
2022-08-09 0.015285 0.0158 0.015167 0.015425 1344.68万 0.92%
2022-08-08 0.015648 0.015771 0.015109 0.015284 1132.97万 -2.33%
2022-08-07 0.014958 0.015739 0.014816 0.015667 1589.26万 4.74%
2022-08-06 0.014647 0.015179 0.014347 0.014928 1340.13万 1.92%
2022-08-05 0.015004 0.015213 0.014475 0.014657 1284.32万 -2.31%
2022-08-04 0.014791 0.015136 0.014397 0.015026 1743.21万 1.59%
2022-08-03 0.015213 0.015938 0.014505 0.014788 2984.26万 -2.79%
2022-08-02 0.01541 0.015561 0.014634 0.015214 3136.91万 -1.27%
2022-08-01 0.015126 0.016445 0.01435 0.015422 4601.43万 1.96%
2022-07-31 0.014753 0.01519 0.014401 0.015132 1969.09万 2.57%
2022-07-30 0.014408 0.015693 0.01437 0.014754 3760.44万 2.4%
2022-07-29 0.013199 0.014475 0.013108 0.014399 2157.87万 9.09%
2022-07-28 0.012771 0.013362 0.012766 0.013201 1214.78万 3.37%
2022-07-27 0.013165 0.013251 0.012684 0.012781 1988.78万 -2.92%
2022-07-26 0.013792 0.013916 0.012985 0.013149 1160.28万 -4.66%
2022-07-25 0.013519 0.013877 0.013308 0.013774 974.97万 1.89%
2022-07-24 0.013706 0.013936 0.013361 0.013516 1227.15万 -1.39%
2022-07-23 0.013667 0.014234 0.013664 0.013703 1380.95万 0.26%
2022-07-22 0.014785 0.014805 0.013293 0.013665 2064.38万 -7.58%
2022-07-21 0.014486 0.015087 0.014315 0.014799 2209.69万 2.16%
2022-07-20 0.013976 0.014544 0.013951 0.014457 2236.15万 3.44%
2022-07-19 0.013406 0.014351 0.01332 0.014345 1916.1万 7%
2022-07-17 0.01332 0.013681 0.01313 0.013622 1035.43万 2.27%
2022-07-16 0.013337 0.013585 0.013181 0.013309 1273.09万 -0.21%
2022-07-15 0.013147 0.013355 0.012652 0.013301 1279.83万 1.17%
2022-07-14 0.012588 0.013144 0.012257 0.013144 1745.95万 4.42%
2022-07-13 0.01403 0.014799 0.012609 0.01264 1397.23万 -9.91%
2022-07-12 0.01403 0.014799 0.012778 0.012793 1507.72万 -8.82%
2022-07-11 0.01403 0.014799 0.013556 0.013774 1552.13万 -1.82%
2022-07-10 0.01403 0.014799 0.013556 0.014418 1662.85万 2.77%
2022-07-09 0.013842 0.01437 0.013556 0.013929 1523.81万 0.63%
2022-07-08 0.013464 0.014003 0.013455 0.013848 1018.37万 2.85%
2022-07-07 0.013401 0.013732 0.013318 0.013465 1055.74万 0.48%
2022-07-06 0.01358 0.01398 0.013241 0.013399 1191.4万 -1.33%
2022-07-05 0.01325 0.013748 0.013169 0.01358 1127.87万 2.49%
2022-07-04 0.013405 0.014285 0.013201 0.013237 1932.79万 -1.25%
2022-07-03 0.013117 0.013529 0.012961 0.013418 1077.47万 2.29%
2022-07-02 0.013019 0.013735 0.012849 0.013138 1601.07万 0.91%
2022-07-01 0.013676 0.01394 0.012759 0.01302 1447.96万 -4.8%
2022-06-30 0.014136 0.014241 0.013437 0.013677 1507.72万 -3.25%
2022-06-29 0.014501 0.014741 0.014094 0.014125 1301.88万 -2.59%
2022-06-28 0.014868 0.014955 0.01419 0.014496 1676.27万 -2.5%
2022-06-27 0.014496 0.015341 0.014484 0.014862 1613.97万 2.52%
2022-06-26 0.015075 0.01552 0.014486 0.014505 1673.64万 -3.78%
2022-06-25 0.014517 0.015452 0.014379 0.015073 1787.21万 3.83%
2022-06-24 0.014711 0.015025 0.0144 0.014512 1956.62万 -1.35%
2022-06-23 0.016003 0.017235 0.014702 0.014715 5254.59万 -8.05%
2022-06-22 0.013984 0.016777 0.013693 0.015977 5441.63万 14.25%
2022-06-21 0.013234 0.014134 0.012955 0.014001 2048.88万 5.8%
2022-06-20 0.012631 0.013271 0.011912 0.013224 2352.07万 4.69%
2022-06-19 0.013408 0.013819 0.012454 0.012637 1569.56万 -5.75%
2022-06-18 0.013339 0.013686 0.012819 0.013394 1578.15万 0.41%
2022-06-17 0.013263 0.014714 0.01288 0.013329 2411.08万 0.5%
2022-06-16 0.013732 0.013891 0.012513 0.013272 2545.79万 -3.35%
2022-06-15 0.013454 0.014231 0.012476 0.013733 3386.4万 2.07%
2022-06-14 0.015259 0.015277 0.012642 0.013462 3091.61万 -11.78%
2022-06-13 0.014754 0.015473 0.014006 0.015227 2785.02万 3.21%
2022-06-12 0.016144 0.016147 0.01463 0.014756 1885.37万 -8.6%
2022-06-11 0.016842 0.017136 0.015894 0.016096 2139.43万 -4.43%
2022-06-10 0.017064 0.017108 0.016698 0.016844 1002.32万 -1.29%
2022-06-09 0.01684 0.017685 0.016726 0.017066 1859.81万 1.34%
2022-06-08 0.017853 0.017853 0.016552 0.016885 2236.41万 -5.42%
2022-06-07 0.017611 0.018353 0.017517 0.017853 2349.46万 1.37%
2022-06-06 0.016917 0.017774 0.016676 0.017621 2640.32万 4.16%
2022-06-05 0.01684 0.017111 0.016582 0.016903 1184.3万 0.37%
2022-06-04 0.017301 0.017707 0.016738 0.016836 1769.47万 -2.69%
2022-06-03 0.017664 0.017992 0.016332 0.01729 5886.63万 -2.12%
2022-06-02 0.018098 0.019442 0.017653 0.017653 5038.13万 -2.46%
2022-06-01 0.017792 0.018623 0.017483 0.018106 3370.8万 1.76%
2022-05-31 0.016375 0.017873 0.016296 0.0178 2516.01万 8.7%
2022-05-30 0.016282 0.016584 0.01588 0.01637 1575.83万 0.54%
2022-05-29 0.016241 0.016417 0.015753 0.016246 1939.04万 0.03%
2022-05-28 0.016542 0.016887 0.015812 0.016257 3054.43万 -1.72%
2022-05-27 0.017099 0.017422 0.015815 0.016522 2691.04万 -3.37%
2022-05-26 0.017019 0.017635 0.01676 0.017099 2325.09万 0.47%
2022-05-25 0.018342 0.018483 0.016477 0.017022 2853.17万 -7.2%
2022-05-24 0.01752 0.018415 0.01732 0.018342 2856.51万 4.69%
2022-05-23 0.017141 0.017923 0.016621 0.017554 3006.08万 2.41%
2022-05-22 0.01655 0.01716 0.016252 0.017129 1997.25万 3.5%
2022-05-21 0.017275 0.017638 0.016491 0.016554 2824.77万 -4.17%
2022-05-20 0.016498 0.017402 0.01574 0.017287 3415.45万 4.78%
2022-05-19 0.017593 0.018374 0.016283 0.016491 3220.88万 -6.26%
2022-05-18 0.017321 0.018282 0.017158 0.01764 2327.48万 1.84%
2022-05-17 0.017498 0.018791 0.017051 0.017328 3561.29万 -0.97%
2022-05-16 0.016881 0.018425 0.016688 0.017531 3309.09万 3.85%
2022-05-15 0.018312 0.018822 0.01674 0.016867 4568.34万 -7.89%
2022-05-14 0.016518 0.019197 0.01602 0.01833 8422.9万 10.97%
2022-05-13 0.017024 0.017415 0.014281 0.016491 1.2亿 -3.13%
2022-05-12 0.01998 0.020278 0.015097 0.017022 1.2亿 -14.8%
2022-05-11 0.020052 0.021242 0.018047 0.020007 1.4亿 -0.22%
2022-05-10 0.021973 0.022146 0.019655 0.020055 6510.71万 -8.73%
2022-05-09 0.022917 0.022967 0.021486 0.021956 5726.27万 -4.19%
2022-05-08 0.022545 0.023671 0.022343 0.022921 7168.04万 1.67%
2022-05-07 0.022051 0.023134 0.021601 0.022544 1.0亿 2.24%
2022-05-06 0.022675 0.02626 0.021811 0.022044 1.8亿 -2.78%
2022-05-05 0.022323 0.023347 0.021791 0.022666 5648.52万 1.54%
2022-05-04 0.022169 0.022922 0.021534 0.022362 4290.03万 0.87%
2022-05-03 0.022679 0.023375 0.021963 0.022178 6096.46万 -2.21%
2022-05-02 0.024063 0.024086 0.021673 0.022698 1.0亿 -5.67%
2022-05-01 0.026231 0.02631 0.023874 0.024054 5551.55万 -8.3%
2022-04-30 0.027031 0.027902 0.025902 0.026243 6191.37万 -2.92%
2022-04-29 0.027479 0.028056 0.026753 0.027062 6570.02万 -1.52%
2022-04-28 0.028187 0.028562 0.027233 0.027494 9369.77万 -2.46%
2022-04-27 0.028758 0.030724 0.028138 0.028214 9730.46万 -1.89%
2022-04-26 0.030023 0.031342 0.028166 0.028723 1.5亿 -4.33%
2022-04-25 0.031252 0.031754 0.028726 0.03001 2.6亿 -3.97%
2022-04-24 0.028261 0.031757 0.028099 0.031337 1.1亿 10.88%
2022-04-23 0.030251 0.030398 0.028141 0.028244 7312.2万 -6.63%
2022-04-22 0.03062 0.031734 0.029879 0.030237 9849.54万 -1.25%
2022-04-21 0.029123 0.033192 0.029049 0.030628 2.2亿 5.17%
2022-04-20 0.027474 0.029736 0.02721 0.029151 8552.75万 6.1%
2022-04-19 0.02972 0.029852 0.02696 0.027494 6410.19万 -7.49%
2022-04-18 0.028828 0.029828 0.028773 0.029745 3978.74万 3.18%
2022-04-17 0.029443 0.030075 0.028777 0.028796 5117.95万 -2.2%
2022-04-16 0.029184 0.030077 0.028918 0.029438 5253.75万 0.87%
2022-04-15 0.030076 0.031112 0.029116 0.029207 9894.73万 -2.89%
2022-04-14 0.0302 0.030946 0.028748 0.030084 1.1亿 -0.38%
2022-04-13 0.027895 0.032291 0.026865 0.030285 2.8亿 8.57%
2022-04-12 0.031601 0.032334 0.027818 0.027905 8508.88万 -11.7%
2022-04-11 0.031384 0.032708 0.031088 0.031619 4347.43万 0.75%
2022-04-10 0.032817 0.03303 0.031039 0.031406 6365.92万 -4.3%
2022-04-09 0.032541 0.034367 0.031572 0.032805 1.0亿 0.81%
2022-04-08 0.032583 0.034744 0.031216 0.032523 2.4亿 -0.18%
2022-04-07 0.035851 0.036136 0.031381 0.032511 1.7亿 -9.32%
2022-04-06 0.036021 0.037601 0.03505 0.035936 1.5亿 -0.24%
2022-04-05 0.039504 0.041204 0.035655 0.036102 1.9亿 -8.61%
2022-04-04 0.039766 0.041773 0.037538 0.03952 2.8亿 -0.62%
2022-04-03 0.044163 0.044196 0.039237 0.03981 3.1亿 -9.86%
2022-04-02 0.04443 0.04711 0.041153 0.044193 11.1亿 -0.53%
2022-04-01 0.034084 0.054243 0.033683 0.044323 24.7亿 30.04%
2022-03-31 0.032729 0.036809 0.03093 0.034108 3.1亿 4.21%
2022-03-30 0.034331 0.034861 0.032484 0.032831 1.1亿 -4.37%
2022-03-29 0.033653 0.038863 0.032604 0.034361 4.2亿 2.1%
2022-03-28 0.026725 0.037574 0.026687 0.033813 7.8亿 26.52%
2022-03-27 0.026364 0.026991 0.025563 0.026733 4319.1万 1.4%
2022-03-26 0.026066 0.027369 0.02595 0.026389 3697.68万 1.24%
2022-03-25 0.025885 0.026307 0.025516 0.026064 3149.75万 0.69%
2022-03-24 0.025586 0.025907 0.024899 0.025907 3101.67万 1.25%
2022-03-23 0.024481 0.02609 0.024183 0.025576 4473.56万 4.47%
2022-03-22 0.024237 0.024924 0.023842 0.024501 2718.01万 1.09%
2022-03-21 0.024992 0.025415 0.02415 0.024203 3233.34万 -3.16%
2022-03-20 0.022987 0.025226 0.022963 0.024992 4670.28万 8.72%
2022-03-19 0.022958 0.02301 0.022348 0.022965 1902.27万 0.03%
2022-03-18 0.022254 0.023283 0.021766 0.022969 2792.38万 3.21%
2022-03-17 0.022029 0.022793 0.02181 0.022261 2315.2万 1.05%
2022-03-16 0.021942 0.022656 0.021453 0.022031 1828.38万 0.41%
2022-03-15 0.022075 0.022353 0.021178 0.021946 1720.64万 -0.58%
2022-03-14 0.022104 0.022228 0.021586 0.022044 1302.2万 -0.27%
2022-03-13 0.022041 0.022366 0.021761 0.022099 1151.39万 0.26%
2022-03-12 0.022252 0.0228 0.021841 0.022041 1806.48万 -0.95%
2022-03-11 0.023551 0.023655 0.0218 0.022251 2472.98万 -5.52%
2022-03-10 0.022101 0.023703 0.021839 0.023559 2498.24万 6.6%
2022-03-09 0.023066 0.023191 0.021554 0.022116 3267.14万 -4.12%
2022-03-08 0.022573 0.023233 0.021425 0.023075 2487.8万 2.22%
2022-03-07 0.02323 0.023527 0.022135 0.022574 2020.9万 -2.82%
2022-03-06 0.023543 0.023954 0.022293 0.023241 2574.43万 -1.28%
2022-03-05 0.024486 0.024695 0.023429 0.023514 2322.18万 -3.97%
2022-03-04 0.025609 0.025868 0.024321 0.024475 2429.21万 -4.43%
2022-03-03 0.025584 0.026314 0.025201 0.025623 4884.01万 0.15%
2022-03-02 0.025227 0.026403 0.024896 0.025584 4408.84万 1.42%
2022-03-01 0.02502 0.025245 0.023226 0.025245 2954.54万 0.9%
2022-02-28 0.024978 0.025339 0.023706 0.025028 3448.75万 0.2%
2022-02-27 0.023736 0.025638 0.023424 0.024987 3564.14万 5.27%
2022-02-26 0.020823 0.0238 0.020617 0.02377 4335.15万 14.15%
2022-02-25 0.023141 0.023652 0.0195 0.020839 5086.18万 -9.95%
2022-02-24 0.022421 0.023776 0.022133 0.023137 2699.92万 3.19%
2022-02-23 0.023382 0.023561 0.020925 0.022436 4666.87万 -4.05%
2022-02-22 0.022844 0.02457 0.022468 0.023382 4388.52万 2.36%
2022-02-21 0.024187 0.024517 0.022479 0.0228 2998.11万 -5.73%
2022-02-20 0.02453 0.024779 0.023497 0.024188 2790.73万 -1.39%
2022-02-19 0.025653 0.025741 0.024266 0.024469 4219.01万 -4.62%
2022-02-18 0.026671 0.027459 0.02542 0.025619 3505.41万 -3.94%
2022-02-17 0.027059 0.027817 0.026541 0.026668 2757.94万 -1.44%
2022-02-16 0.025702 0.027305 0.025072 0.027077 3342.79万 5.35%
2022-02-15 0.026305 0.026308 0.02472 0.025695 2915.97万 -2.32%
2022-02-14 0.026323 0.02709 0.026146 0.026298 2728.63万 -0.09%
2022-02-13 0.029022 0.029109 0.025829 0.026331 3488.82万 -9.27%
2022-02-12 0.029229 0.029519 0.027501 0.029035 3806.33万 -0.66%
2022-02-11 0.030072 0.030478 0.028085 0.029226 3900.3万 -2.81%
2022-02-10 0.0289 0.030531 0.02855 0.030065 4098.82万 4.03%
2022-02-09 0.030142 0.031182 0.028583 0.028923 5365.98万 -4.04%
2022-02-08 0.028051 0.030275 0.027875 0.030169 3725.2万 7.55%
2022-02-07 0.029034 0.029168 0.027627 0.028099 3506.95万 -3.22%
2022-02-06 0.026949 0.029359 0.026939 0.029075 3886.94万 7.89%
2022-02-05 0.025384 0.027199 0.024963 0.02695 3407.04万 6.17%
2022-02-04 0.026111 0.02623 0.024387 0.025378 3105.14万 -2.81%
2022-02-03 0.025622 0.026996 0.025273 0.026123 3059.04万 1.96%
2022-02-02 0.026005 0.026622 0.025342 0.025634 2844.93万 -1.43%
2022-02-01 0.025962 0.026369 0.02424 0.026099 4095.45万 0.53%
2022-01-31 0.025102 0.026392 0.024896 0.025969 2926.74万 3.45%
2022-01-30 0.023463 0.02573 0.023371 0.025123 3328.2万 7.07%
2022-01-29 0.02378 0.024053 0.022804 0.023466 2836.39万 -1.32%
2022-01-28 0.0241 0.025162 0.022319 0.023804 4892.87万 -1.23%
2022-01-27 0.021824 0.024525 0.021607 0.024084 4283.96万 10.36%
2022-01-26 0.020857 0.022741 0.020278 0.021848 4444.4万 4.75%
2022-01-25 0.022164 0.022698 0.019895 0.020879 8216.42万 -5.8%
2022-01-24 0.020407 0.02304 0.020145 0.022159 5370.09万 8.59%
2022-01-23 0.024919 0.025127 0.019044 0.020406 7568.48万 -18.11%
2022-01-22 0.028098 0.028163 0.02433 0.024898 5843.19万 -11.39%
2022-01-21 0.027687 0.028202 0.027146 0.028115 2201.68万 1.55%
2022-01-20 0.027798 0.028676 0.02689 0.027716 3076.14万 -0.29%
2022-01-19 0.028559 0.028797 0.027633 0.027796 2665.07万 -2.67%
2022-01-18 0.030277 0.030448 0.028526 0.028563 2722.8万 -5.66%
2022-01-17 0.029964 0.030363 0.029258 0.030325 2995.69万 1.2%
2022-01-16 0.029564 0.029967 0.029372 0.029962 2132.58万 1.35%
2022-01-15 0.029772 0.02992 0.028894 0.029615 3846.7万 -0.53%
2022-01-14 0.0301 0.030762 0.029497 0.02974 3345.77万 -1.2%
2022-01-13 0.027969 0.030352 0.027925 0.030101 4112.28万 7.62%
2022-01-12 0.027393 0.028387 0.026728 0.027956 3782.45万 2.06%
2022-01-11 0.028313 0.029356 0.026622 0.027351 4355.46万 -3.4%
2022-01-10 0.028914 0.029112 0.027613 0.028431 4054.71万 -1.67%
2022-01-09 0.028714 0.030025 0.028488 0.028923 3142.97万 0.73%
2022-01-08 0.030152 0.030893 0.028361 0.028774 5227.5万 -4.57%
2022-01-07 0.033003 0.033041 0.028893 0.030167 7385.64万 -8.59%
2022-01-06 0.0336 0.033831 0.032387 0.033004 4043.06万 -1.77%
2022-01-05 0.033355 0.033951 0.032491 0.033596 4462.04万 0.72%
2022-01-04 0.034192 0.035028 0.033299 0.033376 5511.94万 -2.39%
2022-01-03 0.03231 0.034848 0.032166 0.03415 6388.27万 5.69%
2022-01-02 0.032083 0.032342 0.030663 0.032342 4438.14万 0.81%
2022-01-01 0.032357 0.03274 0.03159 0.032121 5589.19万 -0.73%

回顶部