kat币今日最新价格 实时

$ 0.00039275 涨幅：-10.53%
更新时间：2024-07-03 03:20:09

24H最高/最低价格

H：¥0.0054 / $0.00074271
L：¥0.005 / $0.00068384

2019年最高价格/最低价格

H：¥0.22 / $0.03 (2019-01-01)
L：¥0 / $0 (2019-12-06)

历史最高/最低价格

H：¥0.26 / $0.03524631
L：¥0.0001 / $0.00000703

Kambria交易平台推荐

欧易OKX 币安Binance
kat走势图加载中...
  • kat币历史价格表
  • kat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 0.0010525118 0.0011049106 0.0010250472 0.0010698 4.02万 1.64%
2019-12-29 0.0010483108 0.0010790534 0.0010362681 0.0010534398 3.29万 0.49%
2019-12-28 0.000997075 0.0011269733 0.000992126 0.0010519496 4.56万 5.5%
2019-12-27 0.0010089524 0.0010128584 0.0009892397 0.0009970816 1.8万 -1.18%
2019-12-26 0.0010379136 0.0010799785 0.0009974911 0.0010128348 4.79万 -2.42%
2019-12-25 0.0011303542 0.0012544296 0.001006321 0.0010381488 3.25万 -8.16%
2019-12-24 0.0010105655 0.0011945283 0.001009652 0.0011304048 1.52万 11.86%
2019-12-23 0.0010674892 0.001083512 0.000974544 0.001009652 1.03万 -5.42%
2019-12-22 0.0009891 0.0010900552 0.0009857436 0.0010638589 1.56万 7.56%
2019-12-21 0.001045116095 0.0011237535 0.00096841234 0.0009901028 1.83万 -5.26%
2019-12-20 0.0010117528 0.001113252 0.000981405304 0.0010443998 1.83万 3.23%
2019-12-19 0.000967698483 0.0011736166 0.000955051016 0.001010665 2.61万 4.44%
2019-12-18 0.00101351949 0.0010283044 0.000896384365 0.000967420573 2.23万 -4.55%
2019-12-17 0.001036073952 0.001140909711 0.000991318296 0.001013230246 2.05万 -2.2%
2019-12-16 0.000835619896 0.001051319871 0.000822496718 0.001036079276 1.97万 23.99%
2019-12-15 0.000838460352 0.000907954688 0.00080229922 0.000835821216 1.88万 -0.31%
2019-12-14 0.00066004217 0.000898465023 0.00066004217 0.000838460352 2.5万 27.03%
2019-12-13 0.00067084084 0.00081611363 0.000657713216 0.000660202022 2.31万 -1.59%
2019-12-12 0.000595072657 0.000684694141 0.00057706237 0.000671435804 2.34万 12.83%
2019-12-11 0.000592961849 0.000631448175 0.000580373936 0.000597789524 9655.38 0.81%
2019-12-10 0.0005920982 0.000603664588 0.000567369121 0.00059054747 1.7万 -0.26%
2019-12-09 0.000610441 0.000682629568 0.000568999504 0.000598252364 2.31万 -2%
2019-12-08 0.000569927992 0.00061260949 0.000564773987 0.000610481719 1.67万 7.12%
2019-12-07 0.000532559128 0.00059862884 0.00049612102 0.0005616419 1.53万 5.46%
2019-12-06 0.00054273677 0.000583072774 0.000492046501 0.000518348943 1.58万 -4.49%
2019-12-05 0.00056301758 0.000569139455 0.000504895632 0.000542723984 1.43万 -3.6%
2019-12-04 0.000574073248 0.000589957874 0.000539224645 0.000561296412 1.43万 -2.23%
2019-12-03 0.000594038927 0.000595920458 0.000556528998 0.00057209253 6683.34 -3.69%
2019-12-02 0.00059930384 0.00062122415 0.000590349313 0.000593975824 1161.4 -0.89%
2019-12-01 0.000609845479 0.00061244688 0.000590281002 0.000600316762 1124.96 -1.56%
2019-11-30 0.000604276752 0.000611578418 0.00057904572 0.000609893228 1415.893 0.93%
2019-11-29 0.00059635425 0.000642070636 0.000545401607 0.00060623295 2755.56 1.66%
2019-11-28 0.000596792 0.00059909515 0.000562549024 0.000596468885 1522.88 -0.05%
2019-11-27 0.000620743099 0.000623523422 0.000573602728 0.000595846027 1909.95 -4.01%
2019-11-26 0.00061099353 0.000620689 0.00057347096 0.000620553472 2346.0355 1.56%
2019-11-25 0.000598440412 0.000622932029 0.000576018536 0.000614682082 860.7402 2.71%
2019-11-24 0.000631144867 0.00064066616 0.000570035076 0.000599029424 1414.31 -5.09%
2019-11-23 0.000681492958 0.000690121168 0.000581438015 0.000628848832 3714 -7.72%
2019-11-22 0.0007259297 0.000730955678 0.000668215341 0.000684352544 1430.07 -5.73%
2019-11-21 0.00070671163 0.000726479449 0.000684651867 0.000725998998 9213.7 2.73%
2019-11-20 0.000671100038 0.000721133616 0.000653500098 0.000702286055 2.87万 4.65%
2019-11-19 0.00071535647 0.000789132003 0.000669913981 0.000672984481 1.6万 -5.92%
2019-11-18 0.00071956328 0.00074172663 0.000683719069 0.00071535799 8963.58 -0.58%
2019-11-17 0.000711204506 0.000772801482 0.000688206424 0.000719544122 1.42万 1.17%
2019-11-16 0.000796193181 0.000831254366 0.000703377324 0.000703377324 1.12万 -11.66%
2019-11-15 0.000789718466 0.00079996256 0.00073977525 0.000796201139 17.62万 0.82%
2019-11-14 0.000766980402 0.000789729746 0.000690592626 0.00078971904 22.24万 2.96%
2019-11-13 0.000737263608 0.000768481872 0.00071760685 0.000767007514 8.84万 4.03%
2019-11-12 0.000707963819 0.000759566544 0.000698596058 0.00073729172 30.03万 4.14%
2019-11-11 0.000736945022 0.000736945226 0.000676043248 0.000707957762 16.88万 -3.93%
2019-11-10 0.000711919712 0.000747887518 0.00067917119 0.00073694339 19.65万 3.51%
2019-11-09 0.000710604501 0.00073100651 0.000683262784 0.00071192671 12.85万 0.19%
2019-11-08 0.000691674172 0.000745972427 0.00069162894 0.00071641736 1.25万 3.58%
2019-11-07 0.000746893355 0.000750147177 0.000656399064 0.00072136022 2.04万 -3.42%
2019-11-06 0.000759969006 0.00080125948 0.000752818392 0.000754198098 6364.63 -0.76%
2019-11-05 0.00077694338 0.00079356527 0.000753067438 0.000756227441 6617.77 -2.67%
2019-11-04 0.00077092765 0.000828970626 0.000766354108 0.000776969258 4772.31 0.78%
2019-11-03 0.000780080299 0.000818010032 0.00075885178 0.000771219188 3315.56 -1.14%
2019-11-02 0.00079893433 0.000819408698 0.00077986106 0.000781550255 5421.35 -2.18%
2019-11-01 0.000799046896 0.00082702826 0.000773896285 0.000798955447 2660.44 -0.01%
2019-10-31 0.000807002634 0.00081912584 0.000789598028 0.00079897432 7664.32 -0.99%
2019-10-30 0.0008202189 0.0008202189 0.000801635248 0.00080701326 2116.4676 -1.61%
2019-10-29 0.0008253841 0.000834287575 0.000795490612 0.000819808544 10.82万 -0.68%
2019-10-28 0.000826023062 0.000838394087 0.000795044804 0.000826125009 10.65万 0.01%
2019-10-27 0.00083840006 0.001084743 0.000812447946 0.000826156267 16.26万 -1.46%
2019-10-26 0.000839217095 0.000844206388 0.000809158992 0.000836741975 4184.73 -0.29%
2019-10-25 0.00073602387 0.000885416748 0.000716334428 0.000839217136 23.46万 14.02%
2019-10-24 0.00086531024 0.000886129646 0.000745998735 0.000748932965 11.9万 -13.45%
2019-10-23 0.000830988885 0.00087416352 0.000830905686 0.00086530576 8.84万 4.13%
2019-10-22 0.000833824438 0.000843995518 0.000822999724 0.000830906091 18.38万 -0.35%
2019-10-21 0.000851754774 0.000855701663 0.00080493702 0.000833826816 27.89万 -2.1%
2019-10-20 0.000852858251 0.000852862437 0.000831905907 0.000851756982 34.81万 -0.13%
2019-10-19 0.000826948182 0.000857015948 0.00082399611 0.000852859654 33.66万 3.13%
2019-10-18 0.0008248524 0.000844749776 0.000802971726 0.000826947792 19.07万 0.25%
2019-10-17 0.00088297918 0.000886007315 0.0008248505 0.0008248505 30.37万 -6.58%
2019-10-16 0.000856493335 0.000887014035 0.00084989956 0.000882979416 23.85万 3.09%
2019-10-15 0.000856061794 0.000870399056 0.0008537861 0.00085650112 15.95万 0.05%
2019-10-14 0.000849088176 0.000856061902 0.000848972224 0.000856061902 11.2万 0.82%
2019-10-13 0.000846960169 0.000849086832 0.0008460558 0.000849086292 24.25万 0.25%
2019-10-12 0.000868580944 0.000885917684 0.000843962677 0.000846958651 29.43万 -2.49%
2019-10-11 0.000879980008 0.000915924509 0.000854005391 0.0008698765 21.18万 -1.15%
2019-10-10 0.000832718296 0.00089100573 0.00082694945 0.000879980552 25.92万 5.68%
2019-10-09 0.00087993639 0.000891166864 0.000825691586 0.000832734284 4.72万 -5.36%
2019-10-08 0.00085083748 0.000891185232 0.00080789796 0.000880088304 3.81万 3.44%
2019-10-07 0.000858319324 0.00086237107 0.00084612468 0.000850855972 14.7万 -0.87%
2019-10-06 0.000896833489 0.000897782 0.00081224864 0.00085932361 7.52万 -4.18%
2019-10-05 0.000877274907 0.00092475392 0.000834081692 0.000896979738 7.04万 2.25%
2019-10-04 0.000902013926 0.000940918278 0.000877194922 0.000877238326 11.1万 -2.75%
2019-10-03 0.00090402808 0.000991968644 0.000883076171 0.000902019045 25.66万 -0.22%
2019-10-02 0.000890777183 0.000904039866 0.000880536 0.000904027504 22.57万 1.49%
2019-10-01 0.000913655738 0.000956036057 0.000879610884 0.000895614314 6.88万 -1.97%
2019-09-30 0.0009132761 0.00095646545 0.000866267486 0.000913820992 4.78万 0.06%
2019-09-29 0.0008905398 0.000968873024 0.000818325676 0.000913327571 9.19万 2.56%
2019-09-28 0.0009566625 0.000991068516 0.000887622616 0.000889681205 8.33万 -7%
2019-09-27 0.00108346 0.00108346 0.000862541449 0.000954865042 9.56万 -11.87%
2019-09-26 0.0009906603 0.0012731837 0.000859263688 0.001066591169 10.88万 7.66%
2019-09-25 0.001319712 0.0013729398 0.0010131238 0.0010310152 8.47万 -21.88%
2019-09-24 0.0013346624 0.0013978944 0.0013028608 0.0013355813 24.69万 0.07%
2019-09-23 0.0013269885 0.0014388092 0.0013042976 0.0013405664 20.76万 1.02%
2019-09-22 0.0014289525 0.0014289721 0.0013040505 0.0013259895 20.16万 -7.21%
2019-09-21 0.0013701206 0.0014417492 0.0013065893 0.0014289272 18.82万 4.29%
2019-09-20 0.0015220378 0.001562 0.0014018341 0.0014450836 37.48万 -5.06%
2019-09-19 0.0014462426 0.001536 0.0014419928 0.0015230364 55.85万 5.31%
2019-09-18 0.0013454307 0.0014449065 0.0013199938 0.0014323787 19.43万 6.46%
2019-09-17 0.0014288434 0.001428874 0.0012662805 0.00133054 39.89万 -6.88%
2019-09-16 0.0013297496 0.0014377631 0.001229195 0.0014288309 35.91万 7.45%
2019-09-15 0.0013396468 0.0013426582 0.0012520146 0.0013253125 2027.6 -1.07%
2019-09-14 0.0014522446 0.0014646825 0.0013383555 0.001339 2726.03 -7.8%
2019-09-13 0.0015043196 0.0015293456 0.0014237097 0.0014512446 17.09万 -3.53%
2019-09-12 0.0015369496 0.0015389116 0.0014231577 0.001508968 31.88万 -1.82%
2019-09-11 0.0014968643 0.001540922 0.0014240576 0.0015329628 26.34万 2.41%
2019-09-10 0.0015649792 0.001586934 0.0014971225 0.001497125 24.34万 -4.34%
2019-09-09 0.0015719136 0.0015979771 0.0015112962 0.0015719636 29.98万 --
2019-09-08 0.0015961736 0.0016429268 0.0015182432 0.001582864 25.81万 -0.83%
2019-09-07 0.001580588 0.00170892 0.001575046 0.0015922108 27.9万 0.74%
2019-09-06 0.0016923569 0.0018049512 0.0015760236 0.001603462 31.83万 -5.25%
2019-09-05 0.0015634851 0.001773572 0.0015188241 0.0016923311 27.01万 8.24%
2019-09-04 0.0017798417 0.0017800594 0.001464666 0.001556666 24.67万 -12.54%
2019-09-03 0.0016985064 0.001825 0.00165206 0.001778 23.92万 4.68%
2019-09-02 0.0017160065 0.0019315139 0.0016713115 0.0016713115 34.34万 -2.6%
2019-09-01 0.0013815529 0.0017412913 0.0013755668 0.0017094411 60.56万 23.73%
2019-08-31 0.0014268216 0.0014956165 0.0013548863 0.0014956165 29.37万 4.82%
2019-08-30 0.0015210029 0.0015247078 0.0013394935 0.0014268216 20.1万 -6.19%
2019-08-29 0.00157604 0.001639995 0.0014364807 0.0015210029 14.78万 -3.49%
2019-08-28 0.0016521278 0.0016590203 0.0015195172 0.00157604 20.86万 -4.61%
2019-08-27 0.0015566511 0.0016676234 0.0015136188 0.0016521278 19.47万 6.13%
2019-08-26 0.0014899509 0.0016168788 0.0014677415 0.0015566511 39.58万 4.48%
2019-08-25 0.0014117387 0.0015661114 0.0014034545 0.0014899509 43.14万 5.54%
2019-08-24 0.0013730337 0.0014583594 0.001368833 0.0014117387 14.9万 2.82%
2019-08-23 0.0014158248 0.0014158248 0.0013636554 0.0013730337 18.93万 -3.02%
2019-08-22 0.001377994 0.001433552 0.001324746 0.0014158248 27.83万 2.75%
2019-08-21 0.0013424284 0.001379833 0.0013227554 0.001377994 26.08万 2.65%
2019-08-20 0.0013123098 0.0013977888 0.0012742225 0.0013424284 25.71万 2.3%
2019-08-19 0.0011851625 0.0013498514 0.0011385414 0.0013123098 23.67万 10.73%
2019-08-18 0.001103372 0.001197118 0.0010556484 0.0011851625 15.63万 7.41%
2019-08-17 0.001128727 0.00120379 0.0010993353 0.001103372 12.72万 -2.25%
2019-08-16 0.0011787101 0.0012101485 0.0010656077 0.001128727 15.91万 -4.24%
2019-08-15 0.0013053988 0.0013754032 0.001176332 0.0011787101 15.7万 -9.7%
2019-08-14 0.0013633694 0.0014075875 0.0012678312 0.0013053988 17.87万 -4.25%
2019-08-13 0.0014093455 0.0014942664 0.0013605376 0.0013633694 25.57万 -3.26%
2019-08-12 0.0015684661 0.0017255763 0.0014093455 0.0014093455 23.09万 -10.14%
2019-08-11 0.0014744841 0.0019373874 0.0014649092 0.0015684661 101.41万 6.37%
2019-08-10 0.001234337 0.001560139 0.0012227793 0.0014744841 38.49万 19.46%
2019-08-09 0.0013132375 0.0013189669 0.0011750099 0.001234337 18.3万 -6.01%
2019-08-08 0.0013843857 0.0014273287 0.0011771932 0.0013132375 29.48万 -5.14%
2019-08-07 0.0016383536 0.0016980114 0.0013571973 0.0013843857 32.77万 -15.5%
2019-08-06 0.0021906253 0.0022837698 0.0015882594 0.0016383536 27.26万 -25.21%
2019-08-05 0.0022680946 0.0023279204 0.0021779911 0.0021906253 13.29万 -3.42%
2019-08-04 0.0025640225 0.0025640225 0.002229575 0.0022680946 24.06万 -11.54%
2019-08-03 0.0025966274 0.0026924512 0.0024872942 0.0025640225 29.34万 -1.26%
2019-08-02 0.0025684239 0.0026736333 0.0025311516 0.0025966274 49.45万 1.1%
2019-08-01 0.0025084503 0.0026131103 0.0025072515 0.0025684239 45.69万 2.39%
2019-07-31 0.0024836001 0.0025396696 0.0024718855 0.0025084503 30.51万 1%
2019-07-29 0.0025833268 0.002625994 0.002470945 0.0025571178 24.84万 -1.01%
2019-07-28 0.0026208421 0.002759544 0.0024635761 0.0025833268 19.43万 -1.43%
2019-07-27 0.0027117584 0.0027690794 0.0025409845 0.0026208421 40.3万 -3.35%
2019-07-26 0.0027272842 0.0030300672 0.00264566 0.0027117584 106.07万 -0.57%
2019-07-25 0.002877516 0.002877555 0.0024867343 0.0028189549 140.64万 -2.04%
2019-07-24 0.0029237642 0.0030972066 0.0028282415 0.002877516 2.37万 -1.58%
2019-07-23 0.0029888407 0.0029983922 0.0028709932 0.0029237642 8641.8 -2.18%
2019-07-22 0.0030206144 0.0030756827 0.0028785102 0.0029248023 1.03万 -3.17%
2019-07-21 0.0030127143 0.003123994 0.0029468223 0.0030206144 8386.11 0.26%
2019-07-20 0.0030843311 0.0031002524 0.0029024497 0.0030184507 2.16万 -2.14%
2019-07-19 0.0028610542 0.003131531 0.0027727116 0.0030843311 4.32万 7.8%
2019-07-18 0.0027750222 0.0029524553 0.002659507 0.0028615108 3.54万 3.12%
2019-07-17 0.0032932906 0.0033148221 0.0026769031 0.0027210626 4.1万 -17.38%
2019-07-16 0.0030695262 0.0033374975 0.0030037446 0.0032932906 5.02万 7.29%
2019-07-15 0.0035055337 0.0035229408 0.0030768528 0.0030768528 3.79万 -12.23%
2019-07-14 0.0036095964 0.0036580292 0.0033549346 0.0035055337 4.78万 -2.88%
2019-07-13 0.0033316988 0.0036675642 0.0032528433 0.0036044335 5.31万 8.19%
2019-07-12 0.0034950189 0.0035563078 0.0032470818 0.0033316988 5.67万 -4.67%
2019-07-11 0.0035730835 0.003887018 0.0033773063 0.0034950189 5.02万 -2.18%
2019-07-10 0.0032663473 0.0037139632 0.0032509256 0.0035730835 9.97万 9.39%
2019-07-09 0.003221111 0.0033168334 0.0030517641 0.0032663473 3.83万 1.4%
2019-07-08 0.0031617076 0.0032951908 0.003091538 0.003221111 2.64万 1.88%
2019-07-07 0.0029987242 0.0032238202 0.0029987242 0.0031617076 2.57万 5.44%
2019-07-06 0.0029348732 0.0030637286 0.0029163729 0.0030140703 10.66万 2.7%
2019-07-05 0.0028825141 0.003056068 0.002821689 0.0029197962 15.56万 1.29%
2019-07-04 0.0030610615 0.0031042274 0.0028582955 0.0028936381 15.46万 -5.47%
2019-07-03 0.0029185426 0.0031231889 0.0025056247 0.0030662024 16.65万 5.06%
2019-07-02 0.0029114988 0.0029921412 0.0026092781 0.0029305256 20.07万 0.65%
2019-07-01 0.0029291756 0.0030950454 0.0027913082 0.0029213255 19.33万 -0.27%
2019-06-30 0.0031587222 0.0032341951 0.0029291756 0.0029291756 25.69万 -7.27%
2019-06-29 0.0035255344 0.0035255344 0.0030941561 0.0031814767 34.58万 -9.76%
2019-06-28 0.0028890066 0.0035614019 0.0028722486 0.0035207431 39.96万 21.87%
2019-06-27 0.0030549461 0.0033322248 0.002449001 0.0029022756 34.36万 -5%
2019-06-26 0.0029539757 0.0033634875 0.0029169964 0.0030549461 35.1万 3.42%
2019-06-25 0.0030277596 0.0031062052 0.0027965809 0.0029539757 29.33万 -2.44%
2019-06-24 0.0028568397 0.0030931947 0.0026259464 0.0030437915 38.62万 6.54%
2019-06-23 0.0029171453 0.0030113123 0.0027381876 0.0028568397 30.47万 -2.07%
2019-06-22 0.0031072236 0.0032064004 0.002812191 0.0029060192 34.6万 -6.48%
2019-06-21 0.0030024608 0.0031285358 0.0028770989 0.0030533549 45.7万 1.7%
2019-06-20 0.0028799286 0.0030714263 0.0025496145 0.003005276 37.84万 4.35%
2019-06-19 0.0025778719 0.0029162977 0.0025744176 0.0028985306 36.02万 12.44%
2019-06-18 0.0023192184 0.0026802329 0.0022604245 0.0025867606 34.77万 11.54%
2019-06-17 0.0023514634 0.0024249815 0.0022056918 0.0023387365 34.58万 -0.54%
2019-06-16 0.0024036413 0.0025242494 0.0023019194 0.0023194462 32.27万 -3.5%
2019-06-15 0.0023357896 0.0024233189 0.0022851705 0.0024036413 33.52万 2.9%
2019-06-14 0.0023919698 0.0024417931 0.0022225257 0.0023436464 27.84万 -2.02%
2019-06-13 0.0023532415 0.0023839999 0.0021741722 0.0023839999 12.78万 1.31%
2019-06-12 0.0021035932 0.002496704 0.0020878166 0.0023326069 10.88万 10.89%
2019-06-11 0.0020890003 0.0021494243 0.0020541283 0.0021010367 8.74万 0.58%
2019-06-10 0.0020623147 0.0021287121 0.0019781743 0.0020997087 10.63万 1.81%
2019-06-09 0.0021898135 0.0022091018 0.0020198203 0.0020417649 11.34万 -6.76%
2019-06-08 0.0022306297 0.0022556304 0.0021498001 0.0021901554 10.07万 -1.81%
2019-06-07 0.0021514667 0.0022560493 0.0021035464 0.0022280228 9.27万 3.56%
2019-06-06 0.0021509211 0.0021834264 0.0020479022 0.0021439096 7.91万 -0.33%
2019-06-05 0.0021230359 0.0022181207 0.0020794346 0.0021534924 10.47万 1.43%
2019-06-04 0.0022891559 0.0023022356 0.002095192 0.0021230359 9.16万 -7.26%
2019-06-03 0.0024229787 0.0025061334 0.002261291 0.0022834174 9.73万 -5.76%
2019-06-02 0.0026884502 0.0027229186 0.0021906128 0.0024229787 8.96万 -9.87%
2019-06-01 0.0027118191 0.0027669537 0.0026465146 0.0026884502 9.94万 -0.86%
2019-05-31 0.0026580889 0.002736875 0.0025798497 0.0027217421 10.01万 2.39%
2019-05-30 0.0029842206 0.0031200343 0.0026427545 0.0026580889 9.47万 -10.93%
2019-05-29 0.0027898726 0.0030175951 0.0027181526 0.0029842206 15.12万 6.97%
2019-05-28 0.0028047977 0.0028707975 0.0027569329 0.0027898726 13.06万 -0.53%
2019-05-27 0.0029519082 0.0030428421 0.0027034494 0.0028041868 12.46万 -5%
2019-05-26 0.002979804 0.0030038738 0.0028295141 0.0029615629 17.53万 -0.61%
2019-05-25 0.0028186817 0.0029932092 0.0028186817 0.0029855187 21.72万 5.92%
2019-05-24 0.0030484869 0.0030659504 0.0028186817 0.0028186817 28.32万 -7.54%
2019-05-23 0.002896191 0.0030790621 0.0028076022 0.003046104 22.98万 5.18%
2019-05-22 0.0024951602 0.0030335628 0.0024434185 0.002896191 25.58万 16.07%
2019-05-21 0.0023522947 0.0025767795 0.0023235105 0.0024951602 20.03万 6.07%
2019-05-20 0.002621148 0.0026291736 0.0022741513 0.0023447045 15.43万 -10.55%
2019-05-19 0.0023765734 0.0026458536 0.0023765734 0.002621148 17.39万 10.29%
2019-05-18 0.0022522596 0.0024499115 0.0021981568 0.0023734512 14.74万 5.38%
2019-05-17 0.0022314415 0.0023594806 0.0019781547 0.0022522596 23.98万 0.93%
2019-05-16 0.0022712677 0.0026819911 0.0021090053 0.002218004 19.77万 -2.35%
2019-05-15 0.0022094139 0.0023421348 0.0021973725 0.0022772043 19.93万 3.07%
2019-05-14 0.002444939 0.0025336591 0.0021049469 0.0022154166 21.44万 -9.39%
2019-05-13 0.0022865569 0.002542982 0.0022615418 0.0024434551 19.54万 6.86%
2019-05-12 0.0025057505 0.0025552941 0.0022083483 0.0022865569 14.83万 -8.75%
2019-05-11 0.0024101545 0.0026096759 0.002151347 0.002525098 23.33万 4.77%
2019-05-10 0.0025804233 0.0026803238 0.0023838304 0.002415328 22.44万 -6.4%
2019-05-09 0.0026389507 0.002724048 0.0023752773 0.0025742362 37.2万 -2.45%
2019-05-08 0.0020196591 0.0026649836 0.0019948496 0.002557993 36.95万 26.65%
2019-05-07 0.0021488457 0.0021967172 0.0020307831 0.0020664276 21.11万 -3.84%
2019-05-06 0.0021067073 0.0022147807 0.0020365087 0.0021539764 16.39万 2.24%
2019-05-05 0.0020383394 0.0022532609 0.0020145589 0.002126115 17.3万 4.31%
2019-05-04 0.0019900788 0.0021430959 0.0017759631 0.0020346529 18.78万 2.24%
2019-05-03 0.0019791322 0.0021832791 0.0018698397 0.0019882223 16.97万 0.46%
2019-05-02 0.0022065045 0.0022293994 0.0018337034 0.001976059 24.26万 -10.44%
2019-05-01 0.002397735 0.0024664762 0.0021915647 0.0022123584 17.59万 -7.73%
2019-04-30 0.0024776649 0.002553052 0.0022386147 0.0023825576 24.08万 -3.84%
2019-04-29 0.0047147699 0.0047230298 0.0020220955 0.0024829719 54.86万 -47.34%
2019-04-28 0.0046838882 0.004772234 0.004626642 0.0046863327 31.57万 0.05%
2019-04-27 0.0046948841 0.0047787738 0.0045641077 0.0046863362 30.68万 -0.18%
2019-04-26 0.0048139285 0.0049315053 0.004630812 0.0046732644 31.16万 -2.92%
2019-04-25 0.0060220465 0.0060901591 0.0047539292 0.0048060356 36.39万 -20.19%
2019-04-24 0.0060636223 0.0063126078 0.0058939666 0.0060524731 44.05万 -0.18%
2019-04-23 0.0063751348 0.0066180632 0.0060517847 0.0060636223 27.09万 -4.89%
2019-04-22 0.0066383697 0.0066436338 0.0062702185 0.0063751348 47.08万 -3.97%
2019-04-21 0.0067566296 0.006846924 0.0065155801 0.0065792928 35.59万 -2.62%
2019-04-20 0.0069744199 0.0070607597 0.0067102914 0.0067476946 24.34万 -3.25%
2019-04-19 0.007252461 0.0073085733 0.0067773105 0.0069994748 28.74万 -3.49%
2019-04-18 0.0073513404 0.0074649188 0.0071270019 0.0072281748 29.82万 -1.68%
2019-04-17 0.0073171801 0.0074154167 0.0069608496 0.0073565329 32.35万 0.54%
2019-04-16 0.0070711577 0.0075653432 0.0067666029 0.007326811 30.4万 3.62%
2019-04-15 0.0077626983 0.0078423603 0.0069538537 0.0070673608 32.82万 -8.96%
2019-04-14 0.0073375317 0.0078047704 0.0072427741 0.0077626983 49.77万 5.79%
2019-04-13 0.0071771031 0.0074132801 0.0070852688 0.0073375317 45.9万 2.24%
2019-04-12 0.0070264246 0.0075470839 0.0068452049 0.0072301349 50.03万 2.9%
2019-04-11 0.0074952542 0.007557476 0.006805 0.0070456752 45.6万 -6%
2019-04-10 0.0071815643 0.0078176644 0.0071706756 0.0075472159 46.87万 5.09%
2019-04-09 0.0074644785 0.0074886251 0.0071549298 0.0072156301 43.89万 -3.33%
2019-04-08 0.0079831349 0.0082846997 0.0072766373 0.0074644785 44.13万 -6.5%
2019-04-07 0.0066397813 0.0080918129 0.0066134948 0.0079602872 24.88万 19.89%
2019-04-06 0.0065486198 0.0069900871 0.0063075992 0.0066031126 18.63万 0.83%
2019-04-05 0.0063484699 0.0260644093 0.0062923217 0.0065767794 23.18万 3.6%
2019-04-04 0.0063741764 0.0072445865 0.0061751409 0.0063557173 22.16万 -0.29%
2019-04-03 0.0063123809 0.0068472859 0.0062643599 0.0063522608 23.33万 0.63%
2019-04-02 0.0065615694 0.0069697992 0.0060928384 0.006336157 24.56万 -3.44%
2019-04-01 0.0063061003 0.0068275785 0.0056295145 0.0065652066 21.8万 4.11%
2019-03-31 0.0045314006 0.0065073972 0.0044894074 0.0062958584 22.08万 38.94%
2019-03-30 0.0043774323 0.0046472937 0.0043480015 0.0045314006 14.33万 3.52%
2019-03-29 0.0041351754 0.0043950595 0.0041079549 0.0043671288 13.11万 5.61%
2019-03-28 0.0041909324 0.004242 0.0040949788 0.0041269367 10.89万 -1.53%
2019-03-27 0.0041054294 0.0042415764 0.0040914684 0.0041834574 12.13万 1.9%
2019-03-26 0.0040426181 0.0041116444 0.0040313101 0.0040967307 13.52万 1.34%
2019-03-25 0.0040930896 0.004130477 0.00403714 0.0040715157 13.57万 -0.53%
2019-03-23 0.0041036806 0.0041860106 0.0040502831 0.0041738631 13.4万 1.71%
2019-03-22 0.0040963653 0.0042302342 0.0034535487 0.0041085125 10.88万 0.3%
2019-03-21 0.0041976755 0.0043171101 0.0039904683 0.0040946404 10.32万 -2.45%
2019-03-20 0.0040541723 0.0042314426 0.0040130262 0.0041975929 12.54万 3.54%
2019-03-19 0.0040766726 0.0041332176 0.0039823824 0.0040572151 15.31万 -0.48%
2019-03-18 0.0040676208 0.0041683457 0.0040202091 0.0040830457 14.02万 0.38%
2019-03-17 0.0040653112 0.0041517392 0.0040345941 0.0040797788 13.64万 0.36%
2019-03-16 0.0040524729 0.0041978655 0.0040029943 0.0040828141 14.47万 0.75%
2019-03-15 0.00397296 0.0040956743 0.00397296 0.0040454905 12.58万 1.83%
2019-03-14 0.0039811649 0.0040428028 0.0038663087 0.0039872998 14.38万 0.15%
2019-03-13 0.0040993515 0.0041782362 0.0039343149 0.0039905875 14.55万 -2.65%
2019-03-12 0.003814696 0.004115652 0.003790454 0.0041047959 19.6万 7.6%
2019-03-11 0.0038569447 0.0039314444 0.0037366243 0.0038404688 35.79万 -0.43%
2019-03-10 0.0039314219 0.0039636184 0.0038064486 0.0038530082 34.29万 -1.99%
2019-03-09 0.00369938 0.0040190861 0.0036611527 0.0039326017 33.08万 6.3%
2019-03-08 0.0038710015 0.0038981532 0.0035368215 0.0037109457 32.29万 -4.13%
2019-03-07 0.0039879084 0.0040352686 0.0037761459 0.0038478015 33.31万 -3.51%
2019-03-06 0.0040680967 0.0041264801 0.0039628481 0.0039930175 30.82万 -1.85%
2019-03-05 0.0039869563 0.005217589 0.0036329486 0.0040831249 25.29万 2.41%
2019-03-04 0.0041556074 0.0041595676 0.0037895161 0.0040268132 25.83万 -3.1%
2019-03-03 0.0041094565 0.004333314 0.0040193986 0.0041255605 28.21万 0.39%
2019-03-02 0.0039635651 0.0041964673 0.0038760263 0.0040876015 27.5万 3.13%
2019-03-01 0.0040307741 0.004511556 0.003840714 0.003840714 29.31万 -4.72%
2019-02-28 0.0040824562 0.0047807197 0.0038933741 0.0041426242 22.93万 1.47%
2019-02-27 0.004001028 0.0043399642 0.0036919351 0.0041587026 18.97万 3.94%
2019-02-26 0.0040980525 0.0044861486 0.0039791617 0.0040478483 16.68万 -1.23%
2019-02-25 0.0041610563 0.0043084585 0.0040386745 0.0041434629 14.49万 -0.42%
2019-02-24 0.0044185145 0.0045100135 0.0041519481 0.0041623518 13.3万 -5.8%
2019-02-23 0.0043055166 0.0046886887 0.0041685027 0.0043052722 14.8万 -0.01%
2019-02-22 0.0043759919 0.0047068541 0.004181347 0.0042545989 13.66万 -2.77%
2019-02-21 0.0045378042 0.0046763133 0.0043015807 0.0043383852 15.89万 -4.39%
2019-02-20 0.0039305872 0.0046068161 0.0038669648 0.0045380659 12.44万 15.46%
2019-02-19 0.0041108485 0.0042890156 0.0039015158 0.0039638077 15.95万 -3.58%
2019-02-18 0.0042543359 0.0043539952 0.0041038194 0.0042038162 20.75万 -1.19%
2019-02-17 0.0042262944 0.0043567434 0.0040435527 0.0042383848 18.92万 0.29%
2019-02-16 0.0043889381 0.0044049794 0.0041672804 0.0042178086 18.34万 -3.9%
2019-02-15 0.0039480847 0.0046302385 0.0038124398 0.0043768906 21.03万 10.86%
2019-02-14 0.0040672506 0.004147882 0.0038482377 0.0039323275 14.73万 -3.32%
2019-02-13 0.0044945049 0.0044945049 0.004057599 0.0041222491 18.4万 -8.28%
2019-02-12 0.0048068643 0.004861104 0.0044448489 0.0044871094 14.51万 -6.65%
2019-02-11 0.0049267984 0.0050268447 0.0047596905 0.0048051894 15.02万 -2.47%
2019-02-10 0.0048605394 0.0051444608 0.0047528174 0.0049475839 19.59万 1.79%
2019-02-09 0.0049789845 0.0051994586 0.0047606794 0.004848493 18.43万 -2.62%
2019-02-08 0.0048372221 0.0051328658 0.0046746731 0.0049986219 19.14万 3.34%
2019-02-07 0.0048093634 0.0050118115 0.0045294958 0.0048299501 18.99万 0.43%
2019-02-06 0.0049160457 0.005268108 0.0044626201 0.0047679799 21.13万 -3.01%
2019-02-05 0.0046823018 0.0050159861 0.0044304299 0.0049383648 17.87万 5.47%
2019-02-04 0.004770554 0.0048594771 0.0043163861 0.0046161718 18.71万 -3.24%
2019-02-03 0.0049272994 0.0050139263 0.0045217444 0.0046755584 20.1万 -5.11%
2019-02-02 0.0050749137 0.0051745576 0.0046563608 0.0048754286 19.01万 -3.93%
2019-02-01 0.0047019644 0.0054792086 0.0044613883 0.0050348734 20.51万 7.08%
2019-01-31 0.0052531948 0.0058913493 0.0042005168 0.0046902972 22.3万 -10.72%
2019-01-30 0.0052431935 0.0067144256 0.0049577448 0.0051774102 27.63万 -1.25%
2019-01-29 0.004892566 0.0058169159 0.0045688839 0.0053678611 20.97万 9.71%
2019-01-28 0.0063656532 0.0064568179 0.0043664826 0.0049506625 21.49万 -22.23%
2019-01-27 0.0079503784 0.0079503784 0.0059106166 0.0063828462 18.14万 -19.72%
2019-01-26 0.0110682244 0.0116183418 0.0073332661 0.0079330026 22.24万 -28.33%
2019-01-25 0.0279752209 0.0280370923 0.006968672 0.0110780412 43.39万 -60.4%
2019-01-24 0.0274053351 0.0280913267 0.0270647888 0.0279245177 21.71万 1.89%
2019-01-23 0.0278173723 0.0287058071 0.0271178982 0.0274458146 21.03万 -1.34%
2019-01-22 0.0271361267 0.0282737606 0.0259293527 0.0278159602 22.86万 2.51%
2019-01-21 0.027191097 0.0283645111 0.0259151123 0.027280216 25.27万 0.33%
2019-01-20 0.027619448 0.0277635913 0.0258008964 0.0272237917 22.33万 -1.43%
2019-01-19 0.0269539217 0.0282707219 0.0268670132 0.027674404 21.84万 2.67%
2019-01-18 0.0274160613 0.0280027709 0.0262434248 0.0269488268 21.22万 -1.7%
2019-01-17 0.0267135044 0.0281394876 0.026223413 0.0274879595 32.62万 2.9%
2019-01-16 0.026204434 0.0274382271 0.0261823208 0.0267128351 14.93万 1.94%
2019-01-15 0.0276916868 0.0281789798 0.0254912321 0.0262607385 15.75万 -5.17%
2019-01-14 0.0238609303 0.0279266212 0.0237339918 0.0278294749 16.54万 16.63%
2019-01-13 0.0245010451 0.0255395796 0.0238463197 0.0239088621 12.45万 -2.42%
2019-01-12 0.0248857396 0.0250867365 0.0241523378 0.0244727337 13.7万 -1.66%
2019-01-11 0.0253541697 0.0259441691 0.0246760884 0.0251602517 11.68万 -0.76%
2019-01-10 0.0276973941 0.0291567775 0.0250414866 0.025301928 12.87万 -8.65%
2019-01-09 0.0261881457 0.0285886248 0.0260074786 0.0276501841 11.09万 5.58%
2019-01-08 0.0254521858 0.0267487509 0.025241632 0.0261108802 11.23万 2.59%
2019-01-07 0.0265569351 0.0266447984 0.0252845301 0.0253992827 10.1万 -4.36%
2019-01-06 0.0256531614 0.026771182 0.0253745879 0.0264982129 10.85万 3.29%
2019-01-05 0.0258324926 0.0264245212 0.0255175438 0.0256561221 10.84万 -0.68%
2019-01-04 0.0275529166 0.0279654741 0.0249507266 0.0259124997 12.49万 -5.95%
2019-01-03 0.0298656434 0.0298656434 0.0255423853 0.0275011325 13.4万 -7.92%
2019-01-02 0.0304856914 0.0304856914 0.0289634961 0.029473116 15.34万 -3.32%
2019-01-01 0.0305499087 0.0305499087 0.0290438878 0.0304169566 39.16万 -0.44%

回顶部