kan币今日最新价格 实时

$ 0.00085051 涨幅：-1.99%
更新时间：2024-07-16 09:20:12

24H最高/最低价格

H：¥0.0067 / $0.00092653
L：¥0.0066 / $0.00090873

2019年最高价格/最低价格

H：¥0.07 / $0.01 (2019-07-06)
L：¥0.01 / $0 (2019-02-07)

历史最高/最低价格

H：¥0.18 / $0.02442838
L：¥0.0048 / $0.0006575

BitKan交易平台推荐

欧易OKX 币安Binance
kan走势图加载中...
  • kan币历史价格表
  • kan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 0.001784408 0.0017990635 0.0017686079 0.0017920356 61.24万 0.43%
2019-12-29 0.0017592371 0.0017840363 0.001748342 0.0017800042 57.22万 1.18%
2019-12-28 0.001755628 0.0017832156 0.001742198 0.001753795 60.39万 -0.1%
2019-12-27 0.0017661905 0.0017710284 0.0017448458 0.0017606889 63.18万 -0.31%
2019-12-26 0.0017574448 0.0017709395 0.0017504739 0.0017545429 57.89万 -0.17%
2019-12-25 0.0018056484 0.0018056484 0.0017532124 0.001768496 60.84万 -2.06%
2019-12-24 0.0017540405 0.0018087348 0.0017463113 0.0018087348 62.81万 3.12%
2019-12-23 0.0017426117 0.001766548 0.001736222 0.0017572788 52.08万 0.84%
2019-12-22 0.0017469824 0.0017591091 0.0017374415 0.0017444394 61.38万 -0.15%
2019-12-21 0.0017632163 0.0017632623 0.0017177357 0.0017524469 61.27万 -0.61%
2019-12-20 0.0017537748 0.0017779115 0.0017305532 0.0017585088 96.2万 0.27%
2019-12-19 0.001804849 0.001804849 0.0016934632 0.0017536427 109.06万 -2.84%
2019-12-18 0.0019142912 0.0019172792 0.001785647 0.0018076084 120.28万 -5.57%
2019-12-17 0.0019271848 0.001937569 0.0018834877 0.0019113671 114.95万 -0.82%
2019-12-16 0.0019155105 0.0019349311 0.0018870489 0.0019268183 120.37万 0.59%
2019-12-15 0.0019427316 0.001997043 0.0019219995 0.0019243597 121.47万 -0.95%
2019-12-14 0.0019347423 0.0019463866 0.0019073294 0.0019419009 122.78万 0.37%
2019-12-13 0.0018809839 0.0019386182 0.0018792067 0.001930374 114.49万 2.63%
2019-12-12 0.0018794676 0.0019300094 0.0018686469 0.0018869279 114.57万 0.4%
2019-12-11 0.0020429655 0.002124536 0.0018788214 0.0018846498 126.64万 -7.75%
2019-12-10 0.001910771 0.0020631899 0.0019043698 0.0020422455 141.17万 6.88%
2019-12-09 0.0019135798 0.0019199572 0.0018900572 0.0019126536 124.67万 -0.05%
2019-12-08 0.0019026841 0.0019328554 0.0018977932 0.0019291266 127.21万 1.39%
2019-12-07 0.0019060385 0.0019153316 0.0018813946 0.001905612 131.54万 -0.02%
2019-12-06 0.0018756708 0.0019100498 0.0018517221 0.0019042005 134.66万 1.52%
2019-12-05 0.0019134731 0.0019300593 0.0018740741 0.0018765347 129.17万 -1.93%
2019-12-04 0.0019070342 0.0019262239 0.0018947072 0.0019153826 132.47万 0.44%
2019-12-03 0.0019268254 0.0019422719 0.0018754032 0.0019051977 130.29万 -1.12%
2019-12-02 0.0019781104 0.0019895505 0.0019109364 0.0019243541 148.28万 -2.72%
2019-12-01 0.0020828028 0.0020846488 0.0019808095 0.0019947504 141.47万 -4.23%
2019-11-30 0.0020248741 0.0020847506 0.0020087428 0.0020847506 150.36万 2.96%
2019-11-29 0.0020013839 0.0020263873 0.0019714371 0.0020252534 151.52万 1.19%
2019-11-28 0.0019363819 0.0020677498 0.0019084899 0.0020128078 154.69万 3.95%
2019-11-27 0.0019046219 0.0019457571 0.0018769572 0.0019390903 146.7万 1.81%
2019-11-26 0.0019142435 0.0019215033 0.0017516898 0.0019072428 154.65万 -0.37%
2019-11-25 0.002118209 0.0021242243 0.0019215033 0.0019227194 160.54万 -9.23%
2019-11-24 0.0021369648 0.0021867695 0.0020803491 0.0021214025 159.41万 -0.73%
2019-11-23 0.0024077462 0.0024077462 0.0021178245 0.0021309813 170.49万 -11.49%
2019-11-22 0.0024603182 0.0024666001 0.0023821363 0.0024164907 169.09万 -1.78%
2019-11-21 0.0024657994 0.0024794924 0.0024465749 0.0024589868 177.28万 -0.28%
2019-11-20 0.00272753 0.0027364889 0.0024504698 0.0024783905 181.23万 -9.13%
2019-11-19 0.0027121836 0.0027433453 0.0027044885 0.0027271364 166.37万 0.55%
2019-11-18 0.0027319069 0.0027414237 0.0026836824 0.0027173664 161.16万 -0.53%
2019-11-17 0.0027563427 0.0027707276 0.0025457941 0.0027357247 161.97万 -0.75%
2019-11-16 0.0028091703 0.0028527604 0.0027305153 0.0027627344 175.07万 -1.65%
2019-11-15 0.0028219476 0.0028243139 0.0027658437 0.0028129123 179.67万 -0.32%
2019-11-14 0.0028047816 0.0028572813 0.0028047816 0.0028221449 178.28万 0.62%
2019-11-13 0.002761624 0.0028127118 0.0027389557 0.0028098303 231.28万 1.75%
2019-11-12 0.0028752632 0.0028871164 0.0027584183 0.0027604626 222.34万 -3.99%
2019-11-11 0.0028496097 0.0028834819 0.0028263075 0.0028809881 201.51万 1.1%
2019-11-10 0.0028007368 0.002851026 0.002785023 0.0028462359 192.53万 1.62%
2019-11-09 0.002878236 0.0028857087 0.0027794652 0.0027999497 197.04万 -2.72%
2019-11-08 0.0030094794 0.0030528176 0.0028690704 0.0028796831 196.04万 -4.31%
2019-11-07 0.0030607871 0.0030706141 0.0029783861 0.0030077761 192.59万 -1.73%
2019-11-06 0.0029352944 0.0030669599 0.0029036417 0.0030610949 203.43万 4.29%
2019-11-05 0.0028765815 0.0029396259 0.0028464824 0.0029396259 181.78万 2.19%
2019-11-04 0.0028869569 0.002945276 0.002827529 0.0028740374 189.61万 -0.45%
2019-11-03 0.0028482378 0.0029256552 0.0028134892 0.0029001471 182.98万 1.82%
2019-11-02 0.0028159578 0.0028519304 0.0027871952 0.0028519304 205.82万 1.28%
2019-11-01 0.0029394284 0.0029417161 0.0028114868 0.0028142989 208.15万 -4.26%
2019-10-31 0.0030205803 0.0030322109 0.0028937951 0.0029372055 220.6万 -2.76%
2019-10-30 0.0029511116 0.003143071 0.0029295347 0.0030258207 202.41万 2.53%
2019-10-29 0.0029612938 0.003134123 0.0027388038 0.0029512628 208.61万 -0.34%
2019-10-28 0.0025716951 0.002980597 0.0025344506 0.0029697292 234.5万 15.48%
2019-10-27 0.0024570112 0.0026465874 0.0024570112 0.0025731111 182.51万 4.73%
2019-10-26 0.0024073587 0.0024736894 0.0023414923 0.0024350542 116.91万 1.15%
2019-10-25 0.0023767288 0.0024289014 0.0023767288 0.0024078318 103.87万 1.31%
2019-10-24 0.002529772 0.0025302688 0.0023853004 0.0023888481 111.51万 -5.57%
2019-10-23 0.002465725 0.0025338875 0.0024480923 0.002521313 92.8万 2.25%
2019-10-22 0.0024341569 0.0024709543 0.0024234339 0.0024535305 112.11万 0.8%
2019-10-21 0.0024486467 0.002455195 0.0024064377 0.0024344643 114.38万 -0.58%
2019-10-20 0.0024704497 0.0024726769 0.0024356461 0.0024461864 97.09万 -0.98%
2019-10-19 0.0024763156 0.00247843 0.0024052626 0.0024708299 110.76万 -0.22%
2019-10-18 0.0024007395 0.0024872607 0.0023853434 0.0024739339 105.87万 3.05%
2019-10-17 0.0024476533 0.0024476533 0.0023994075 0.002400822 113.42万 -1.91%
2019-10-16 0.0024762893 0.0024968337 0.0024178483 0.0024509715 143.82万 -1.02%
2019-10-15 0.0025080057 0.0025109201 0.0024732383 0.0024775309 119.61万 -1.22%
2019-10-14 0.0024800736 0.0025289832 0.0024750364 0.0025038448 106.14万 0.96%
2019-10-13 0.0025203404 0.0025251267 0.0024712911 0.0024804536 105.58万 -1.58%
2019-10-12 0.0025546501 0.0026496086 0.0024985206 0.002526339 137.35万 -1.11%
2019-10-11 0.002588202 0.0026341362 0.0025374452 0.0025558695 134.33万 -1.25%
2019-10-10 0.0024227185 0.0026460054 0.0023836582 0.0025867809 150.51万 6.77%
2019-10-09 0.0024421333 0.0024794441 0.0024151632 0.0024214477 120.07万 -0.85%
2019-10-08 0.0023805622 0.0024428005 0.002342015 0.0024393818 144.56万 2.47%
2019-10-07 0.0024074285 0.0024198453 0.0023697274 0.0023878982 142.75万 -0.81%
2019-10-06 0.0024359222 0.0024539363 0.0023948386 0.0024052161 138.39万 -1.26%
2019-10-05 0.0024615356 0.0024686024 0.0023788862 0.0024344507 151.2万 -1.1%
2019-10-04 0.0024863298 0.0025190773 0.0024747747 0.002481649 145.91万 -0.19%
2019-10-03 0.0025186481 0.0025377553 0.0024772959 0.0024866175 160.61万 -1.27%
2019-10-02 0.0025212547 0.0025480185 0.0024878469 0.0025171409 158.5万 -0.16%
2019-10-01 0.0024812155 0.0025312702 0.0024323378 0.0025189211 155.24万 1.52%
2019-09-30 0.0025796852 0.0026129696 0.0024666298 0.002475623 166.09万 -4.03%
2019-09-29 0.0025790327 0.0026009168 0.002538687 0.0025813334 173.99万 0.09%
2019-09-28 0.0024893446 0.0025796445 0.0024412628 0.0025779189 175.98万 3.56%
2019-09-27 0.0025588726 0.0025846377 0.0024832203 0.0024832203 173.82万 -2.96%
2019-09-26 0.0030532943 0.0030570001 0.0025586775 0.0025693604 153.9万 -15.85%
2019-09-25 0.0032699732 0.0032722738 0.0030445794 0.0030501174 208.13万 -6.72%
2019-09-24 0.0031165699 0.0032782384 0.0031094091 0.0032540866 233.91万 4.41%
2019-09-23 0.0031941115 0.0031941115 0.0030501423 0.0031185782 198.36万 -2.36%
2019-09-22 0.0030484316 0.0034559794 0.0030317284 0.0031973467 191.55万 4.88%
2019-09-21 0.0028805057 0.0030434096 0.0028805057 0.0030434096 144.69万 5.66%
2019-09-20 0.0029959381 0.0030219115 0.0028637057 0.002879157 135.61万 -3.9%
2019-09-19 0.0029946981 0.0030219115 0.0029715003 0.0030114061 157万 0.56%
2019-09-18 0.0029560382 0.0030671899 0.0029519111 0.0030453096 147.07万 3.02%
2019-09-17 0.0029430253 0.0029777575 0.0028910012 0.0029569037 151.88万 0.47%
2019-09-16 0.0029539749 0.0029596274 0.0028108637 0.0029331914 137.41万 -0.7%
2019-09-15 0.0030478711 0.0030478711 0.0029495074 0.0029529492 132.39万 -3.11%
2019-09-14 0.0031212351 0.0031650735 0.002955506 0.0030599254 148.63万 -1.96%
2019-09-13 0.002772185 0.0031103243 0.0027708698 0.0031103243 189.69万 12.2%
2019-09-12 0.0028005333 0.002805929 0.0027638985 0.0027752009 120.89万 -0.9%
2019-09-11 0.002807304 0.0028152725 0.0027467475 0.002798383 127.94万 -0.32%
2019-09-10 0.0028046245 0.0028418725 0.0027719868 0.0027971105 119.26万 -0.27%
2019-09-09 0.0027957051 0.0028186085 0.0027724615 0.0028106522 120.43万 0.53%
2019-09-08 0.0028911041 0.0028982848 0.0027905259 0.0027995145 112.13万 -3.17%
2019-09-07 0.0028958977 0.0029257659 0.0028759741 0.0028953727 97.89万 -0.02%
2019-09-06 0.0029560316 0.00299301 0.0028850658 0.0029026865 95.33万 -1.8%
2019-09-05 0.0029935121 0.0030013619 0.0029435897 0.0029519891 89.48万 -1.39%
2019-09-04 0.0029845573 0.0030243477 0.0029779625 0.0029979403 110.71万 0.45%
2019-09-03 0.0029781875 0.0030311625 0.0029642487 0.0029782357 135.98万 --
2019-09-02 0.0029720245 0.0030063235 0.002953225 0.002983309 137.25万 0.38%
2019-09-01 0.003034095 0.0030378314 0.0029368458 0.0029722238 113.98万 -2.04%
2019-08-31 0.0030514101 0.0030591681 0.0029934385 0.003011542 102.91万 -1.31%
2019-08-30 0.003304124 0.003304124 0.003044437 0.0030514101 142.27万 -7.65%
2019-08-29 0.0034562318 0.0035154014 0.0032889234 0.003304124 173.37万 -4.4%
2019-08-28 0.0034984698 0.0035074901 0.0034322237 0.0034562318 137.43万 -1.21%
2019-08-27 0.0034997527 0.0035439005 0.0034880074 0.0034984698 121.62万 -0.04%
2019-08-26 0.0035645929 0.0035815023 0.0034880376 0.0034997527 152.03万 -1.82%
2019-08-25 0.0035396925 0.0035675844 0.0034762994 0.0035645929 115.97万 0.7%
2019-08-24 0.0035019525 0.0035439484 0.0034802497 0.0035396925 129.19万 1.08%
2019-08-23 0.0034996896 0.0035369834 0.0034607297 0.0035019525 153.05万 0.06%
2019-08-22 0.0036450542 0.0036654184 0.0034862565 0.0034996896 140.4万 -3.99%
2019-08-21 0.0036705938 0.0036770438 0.0035911143 0.0036450542 151.79万 -0.7%
2019-08-20 0.0036472389 0.0036944417 0.0036066084 0.0036705938 155.19万 0.64%
2019-08-19 0.0036440074 0.0036946167 0.0035926612 0.0036472389 159.28万 0.09%
2019-08-18 0.0037788769 0.0037934274 0.0035574258 0.0036440074 179.38万 -3.57%
2019-08-17 0.003694521 0.0037890726 0.0036650003 0.0037788769 169.61万 2.28%
2019-08-16 0.0037842154 0.0037888931 0.0035794867 0.003694521 187.66万 -2.37%
2019-08-15 0.0039345511 0.0039894204 0.0037842154 0.0037842154 178.89万 -3.82%
2019-08-14 0.0039514443 0.003960871 0.0038189966 0.0039345511 172.77万 -0.43%
2019-08-13 0.0039513867 0.0040117615 0.0039199255 0.0039514443 168.82万 --
2019-08-12 0.0039120485 0.0039895982 0.0038862333 0.0039513867 213.82万 1.01%
2019-08-11 0.0039417142 0.0039846918 0.0038603419 0.0039120485 224.03万 -0.75%
2019-08-10 0.0041631527 0.0042134831 0.0039228633 0.0039417142 252.22万 -5.32%
2019-08-09 0.0042641465 0.0043281615 0.0040478161 0.0041631527 230.73万 -2.37%
2019-08-08 0.0043134669 0.0043557908 0.0042379306 0.0042641465 214.97万 -1.14%
2019-08-07 0.0042895353 0.0043755341 0.0042724792 0.0043134669 242.44万 0.56%
2019-08-06 0.00426413 0.0043328377 0.0041850176 0.0042895353 200.6万 0.6%
2019-08-05 0.0043186246 0.0043470581 0.00416438 0.00426413 229.06万 -1.26%
2019-08-04 0.0044660402 0.0044808948 0.0042930364 0.0043186246 201.86万 -3.3%
2019-08-03 0.0044538955 0.0046201788 0.0044187467 0.0044660402 184.15万 0.27%
2019-08-02 0.0044014084 0.0044617935 0.0043838181 0.0044538955 179.54万 1.19%
2019-08-01 0.0043348674 0.0044305343 0.0043211603 0.0044014084 200.24万 1.54%
2019-07-31 0.0043336447 0.0043774845 0.0042822594 0.0043348674 94.58万 0.03%
2019-07-29 0.0044900305 0.0045015717 0.0042171746 0.0043865421 159.59万 -2.3%
2019-07-28 0.0045869568 0.004642075 0.0044676286 0.0044900305 142.57万 -2.11%
2019-07-27 0.0045356471 0.0046116464 0.0045062103 0.0045869568 147.94万 1.13%
2019-07-26 0.0045904268 0.0046399627 0.0045223218 0.0045356471 147.9万 -1.19%
2019-07-25 0.0045771015 0.0046232177 0.0045057986 0.0046115776 176.05万 0.75%
2019-07-24 0.0045807441 0.0046574853 0.004526897 0.0045771015 173.59万 -0.08%
2019-07-23 0.0046482463 0.0047951269 0.0045487837 0.0045807441 180.36万 -1.45%
2019-07-22 0.0047769943 0.0048086769 0.0045811079 0.004636152 194.95万 -2.95%
2019-07-21 0.0045826158 0.0048104098 0.0045690462 0.0047769943 186.59万 4.24%
2019-07-20 0.0047665589 0.0047686441 0.0044976243 0.0045846233 236.13万 -3.82%
2019-07-19 0.0046025576 0.00476815 0.0045971589 0.0047665589 250.42万 3.56%
2019-07-18 0.0046330253 0.0046864123 0.0043982368 0.0046132996 256.54万 -0.43%
2019-07-17 0.005103341 0.0051577357 0.0045482292 0.0045502174 281.69万 -10.84%
2019-07-16 0.0046999092 0.0052040207 0.0045068481 0.005103341 313.13万 8.58%
2019-07-15 0.0051552414 0.0052165047 0.0046564868 0.0047082524 262.39万 -8.67%
2019-07-14 0.005591204 0.005591204 0.0051123384 0.0051552414 268.3万 -7.8%
2019-07-13 0.0054673121 0.0056709438 0.0054585579 0.0056134014 339.34万 2.67%
2019-07-12 0.0060410575 0.0061024831 0.0051799201 0.0054673121 374.14万 -9.5%
2019-07-11 0.0062494443 0.0063845924 0.00579581 0.0060410575 429.55万 -3.33%
2019-07-10 0.0063043746 0.0065756357 0.0060402985 0.0062494443 485.95万 -0.87%
2019-07-09 0.0059028262 0.0064195059 0.0059028262 0.0063043746 425.64万 6.8%
2019-07-08 0.0058873684 0.0066966989 0.0058052549 0.0059028262 483.26万 0.26%
2019-07-07 0.0059382203 0.0061440729 0.0058358663 0.0058873684 402.4万 -0.86%
2019-07-06 0.0053275075 0.0091541953 0.0053092518 0.0059382203 1110.56万 11.46%
2019-07-05 0.005187823 0.0053905479 0.0050762951 0.0053275075 236.75万 2.69%
2019-07-04 0.0050637454 0.0053466481 0.0050637454 0.005187823 278.71万 2.45%
2019-07-03 0.0049222669 0.00512439 0.0046958312 0.0050637454 245.63万 2.87%
2019-07-02 0.0049561336 0.0050153281 0.0047571987 0.0049222669 228.22万 -0.68%
2019-07-01 0.005067603 0.0051216381 0.0049230517 0.0049561336 232.7万 -2.2%
2019-06-30 0.0050377395 0.005083106 0.004931337 0.005067603 245.55万 0.59%
2019-06-29 0.0048352813 0.0050377395 0.0048303165 0.0050377395 209.86万 4.19%
2019-06-28 0.005174923 0.0052632691 0.0047518103 0.0048352813 227.23万 -6.56%
2019-06-27 0.0051550491 0.0054534418 0.0051121643 0.005174923 321.28万 0.39%
2019-06-26 0.004950018 0.0052011117 0.004946394 0.0051550491 372.75万 4.14%
2019-06-25 0.0049926249 0.0049926249 0.0048485155 0.004950018 298.51万 -0.85%
2019-06-24 0.0050731515 0.0051198095 0.0049768551 0.0049926249 269.04万 -1.59%
2019-06-23 0.0049929159 0.0051830658 0.0048819527 0.0050751273 281.14万 1.65%
2019-06-22 0.0049310169 0.0050210813 0.0048890888 0.0049929159 226.87万 1.26%
2019-06-21 0.0050047187 0.005071493 0.0048449505 0.0049310169 244.78万 -1.47%
2019-06-20 0.0047507762 0.005206116 0.0047360239 0.0050047187 245.29万 5.35%
2019-06-19 0.0052548005 0.0052878755 0.0047041986 0.0047507762 260.5万 -9.59%
2019-06-18 0.0048645584 0.0053995398 0.0048645584 0.0052548005 364.34万 8.02%
2019-06-17 0.0047001263 0.0051520016 0.0046975213 0.0048645584 296.36万 3.5%
2019-06-16 0.0045845016 0.0047020996 0.0045317031 0.0047001263 182.45万 2.52%
2019-06-15 0.0045699807 0.0045929472 0.0044478164 0.0045845016 206.66万 0.32%
2019-06-14 0.0044233416 0.0046088159 0.0043563889 0.0045699807 209.33万 3.32%
2019-06-13 0.0045959027 0.0046641864 0.0043370001 0.0044233416 206.7万 -3.75%
2019-06-12 0.0045641779 0.0046036171 0.0044384008 0.0045959027 192.35万 0.7%
2019-06-11 0.0044079243 0.0045687423 0.0043326691 0.0045641779 197.88万 3.54%
2019-06-10 0.004507328 0.0045438014 0.0043502873 0.0044079243 146.85万 -2.21%
2019-06-09 0.0044627501 0.0046315543 0.0044473649 0.004507328 196.28万 1%
2019-06-08 0.0041440415 0.0045049032 0.0041440415 0.0044627501 205.01万 7.69%
2019-06-07 0.0042228093 0.0042829904 0.0040483617 0.0041440415 196.5万 -1.87%
2019-06-06 0.0041955387 0.0042501044 0.0041161467 0.0042228093 189.81万 0.65%
2019-06-05 0.0044038944 0.0044150099 0.0041697932 0.0041955387 203.63万 -4.73%
2019-06-04 0.0048237728 0.0048289026 0.0043663777 0.0044002414 204.31万 -8.78%
2019-06-03 0.004646778 0.0049039855 0.0046288566 0.0048237728 238.23万 3.81%
2019-06-02 0.0051862478 0.0051862478 0.0046394794 0.004646778 261.67万 -10.4%
2019-06-01 0.0050191363 0.0055123403 0.0047657844 0.0051844344 322.91万 3.29%
2019-05-31 0.0045588158 0.0061183534 0.0045474208 0.0050191363 548.87万 10.1%
2019-05-30 0.0044813565 0.0045988844 0.0042526034 0.0045628058 220.5万 1.82%
2019-05-29 0.0044702407 0.0044993828 0.0044007758 0.0044813565 218.69万 0.25%
2019-05-28 0.0045076314 0.0045331857 0.0043692054 0.0044702407 209.38万 -0.83%
2019-05-27 0.0043228315 0.0045974898 0.0043065794 0.0045076314 206.88万 4.27%
2019-05-26 0.0042146716 0.0043762469 0.0041951083 0.0043228315 194.74万 2.57%
2019-05-25 0.0041302485 0.004373509 0.004059481 0.0042146716 179.14万 2.04%
2019-05-24 0.0042195051 0.0042433269 0.0038280084 0.0041302485 183.77万 -2.12%
2019-05-23 0.00424056 0.0044317927 0.0040934988 0.0042195051 188.37万 -0.5%
2019-05-22 0.0041067517 0.0043369514 0.0040812605 0.00424056 207.13万 3.26%
2019-05-21 0.0042086333 0.0042086333 0.00395228 0.0041067517 173.02万 -2.42%
2019-05-20 0.003992174 0.0042911202 0.0039905315 0.0042086333 202.66万 5.42%
2019-05-19 0.003973759 0.0040704964 0.0039083154 0.003992174 156.87万 0.46%
2019-05-18 0.0045295412 0.0045333398 0.0037452322 0.003973759 185.57万 -12.27%
2019-05-17 0.0045459298 0.0048304796 0.0041360497 0.0045354543 264.35万 -0.23%
2019-05-16 0.0039889565 0.004562201 0.0039889565 0.0045459298 218.35万 13.96%
2019-05-15 0.0039317694 0.0040659708 0.0038744984 0.0039889565 182.04万 1.45%
2019-05-14 0.0036070907 0.0042460898 0.0035764717 0.0039317694 195.7万 9%
2019-05-13 0.0036180421 0.0037644659 0.0035274392 0.0036070907 152.94万 -0.3%
2019-05-12 0.0036566925 0.003783439 0.0036071603 0.0036180421 159.02万 -1.06%
2019-05-11 0.0037292652 0.003768596 0.0035545375 0.0036566925 135.75万 -1.95%
2019-05-10 0.0038108188 0.0038435876 0.0035387425 0.0037292652 137.58万 -2.14%
2019-05-09 0.0040923138 0.0040923138 0.0037432857 0.0038108188 172.18万 -6.88%
2019-05-08 0.0043079594 0.0044640663 0.0040923138 0.0040923138 190.97万 -5.01%
2019-05-07 0.0043384808 0.0043384808 0.0040506676 0.0043079594 166.24万 -0.7%
2019-05-06 0.0042898306 0.0043601314 0.0041720772 0.0043384808 163.74万 1.13%
2019-05-05 0.0045036251 0.004576573 0.0041541032 0.0042898306 174.36万 -4.75%
2019-05-04 0.0043661294 0.0046085988 0.0043545306 0.0045036251 191.09万 3.15%
2019-05-03 0.0043310849 0.0044140505 0.004253266 0.0043661294 173.7万 0.81%
2019-05-02 0.0042022537 0.0043394043 0.0040949612 0.0043310849 163.28万 3.07%
2019-05-01 0.0040140396 0.0042022537 0.00398421 0.0042022537 153.18万 4.69%
2019-04-30 0.004213962 0.0042440951 0.0039818399 0.0040140396 141.95万 -4.74%
2019-04-29 0.0042478625 0.0043764858 0.0041793386 0.004213962 166.94万 -0.8%
2019-04-28 0.0041505195 0.0042705021 0.0041434383 0.0042478625 155.69万 2.35%
2019-04-27 0.0042008379 0.0042778694 0.0040626154 0.0041505195 153.41万 -1.2%
2019-04-26 0.0045734924 0.0045797198 0.0041981951 0.0042008379 189.57万 -8.15%
2019-04-25 0.0048633738 0.0048677078 0.0044835783 0.0045734924 233.14万 -5.96%
2019-04-24 0.0048174659 0.0050595834 0.0047284893 0.0048633738 266.09万 0.95%
2019-04-23 0.004816334 0.004965977 0.0046858978 0.0048174659 260.79万 0.02%
2019-04-22 0.0050668518 0.0050769855 0.0046157032 0.004816334 252.06万 -4.94%
2019-04-21 0.0051716271 0.0052094331 0.0050503543 0.0050668518 262.18万 -2.03%
2019-04-20 0.0050920861 0.0055493806 0.0050893664 0.0051716271 317.01万 1.56%
2019-04-19 0.0050709433 0.0053110645 0.0049941503 0.0050920861 272.82万 0.42%
2019-04-18 0.0050311515 0.0051300814 0.0048918975 0.0050709433 274.9万 0.79%
2019-04-17 0.0053463293 0.0053699981 0.0048795944 0.0050311515 223.64万 -5.9%
2019-04-16 0.0055475722 0.0056927635 0.0052889153 0.0053463293 232.06万 -3.63%
2019-04-15 0.0059253406 0.0061708412 0.0055230554 0.0055475722 278.05万 -6.38%
2019-04-14 0.0055044812 0.0063548071 0.005391034 0.0059253406 393.53万 7.65%
2019-04-13 0.0055653255 0.0057175499 0.0054204998 0.0055044812 265.78万 -1.09%
2019-04-12 0.0056442261 0.0064353007 0.0051369239 0.0055653255 686.19万 -1.4%
2019-04-11 0.0059856819 0.0063740718 0.0056037116 0.0056442261 336.51万 -5.7%
2019-04-10 0.0063334056 0.0070387091 0.0054789967 0.0059856819 349.34万 -5.49%
2019-04-09 0.0062899674 0.0066444092 0.0054001365 0.0063334056 183.85万 0.69%
2019-04-08 0.00640601 0.0065766841 0.0061067254 0.0062899674 131.25万 -1.81%
2019-04-07 0.0065329592 0.0067407346 0.0064000913 0.00640601 133.96万 -1.94%
2019-04-06 0.0065670231 0.0069762198 0.0065035419 0.0065329592 136.61万 -0.52%
2019-04-05 0.0063795662 0.0069550803 0.0062930948 0.0065670231 146.26万 2.94%
2019-04-04 0.0070265506 0.0074109479 0.00612089 0.0063795662 214.22万 -9.21%
2019-04-03 0.0048458588 0.0070265506 0.0048458588 0.0070265506 469.7万 45%
2019-04-02 0.0043293336 0.0051329385 0.0042107173 0.0048458588 138.86万 11.93%
2019-04-01 0.0041314595 0.0045368642 0.0040151924 0.0043293336 96.17万 4.79%
2019-03-31 0.0044088465 0.0044457097 0.0040642493 0.0041314595 110.07万 -6.29%
2019-03-30 0.0035279054 0.0044447417 0.0035032542 0.0044088465 228.81万 24.97%
2019-03-29 0.0036628108 0.0036628108 0.0033759286 0.0035279054 74.54万 -3.68%
2019-03-28 0.0032523913 0.003695113 0.0030959393 0.0036628108 98.5万 12.62%
2019-03-27 0.0033855212 0.0039354686 0.0031362753 0.0032523913 102.26万 -3.93%
2019-03-26 0.0029502109 0.004064504 0.0029502109 0.0033855212 141.78万 14.76%
2019-03-25 0.003116822 0.0032755304 0.0028772076 0.0029502109 76.88万 -5.35%
2019-03-23 0.0033593435 0.0041813654 0.0031904718 0.0033691177 134.19万 0.29%
2019-03-22 0.0022052749 0.0048289678 0.0022028226 0.0033593435 337.24万 52.33%
2019-03-21 0.0021564557 0.0022065035 0.0020956224 0.0022052749 46.66万 2.26%
2019-03-20 0.0019119979 0.0022006548 0.0019105229 0.0021564557 49.29万 12.79%
2019-03-19 0.0018325867 0.001915386 0.0018317923 0.0019119979 33.25万 4.33%
2019-03-18 0.0018386517 0.0018408712 0.0018002681 0.0018325867 32.78万 -0.33%
2019-03-17 0.0017874046 0.0018918956 0.0017870522 0.0018386517 32.15万 2.87%
2019-03-16 0.0016938638 0.0017876487 0.0016887861 0.0017874046 28.53万 5.52%
2019-03-15 0.0017214768 0.0017253877 0.0016650007 0.0016938638 32.92万 -1.6%
2019-03-14 0.0017748847 0.0017942027 0.0016831077 0.0017214768 36.56万 -3.01%
2019-03-13 0.0018003091 0.0018041287 0.0017515852 0.0017748847 34.38万 -1.41%
2019-03-12 0.0018719112 0.001892574 0.0017832785 0.0018003091 32.46万 -3.83%
2019-03-11 0.0019702246 0.001970647 0.0018545207 0.0018719112 39.03万 -4.99%
2019-03-10 0.0017024465 0.0019973429 0.001693832 0.0019702246 46.32万 15.73%
2019-03-09 0.001771723 0.0017736934 0.0016913846 0.0017024465 33.43万 -3.91%
2019-03-08 0.0018283182 0.001856832 0.0017511414 0.001771723 35.17万 -3.1%
2019-03-07 0.0018958297 0.0019189229 0.001792299 0.0018283182 36.46万 -3.56%
2019-03-06 0.001503097 0.0020304851 0.0015012625 0.0018958297 51.01万 26.13%
2019-03-05 0.0015445631 0.0015482375 0.0014917316 0.001503097 29.25万 -2.68%
2019-03-04 0.0015454625 0.0015594966 0.0015317212 0.0015445631 20.99万 -0.06%
2019-03-03 0.0015280515 0.0015637374 0.0015280515 0.0015454625 28.47万 1.14%
2019-03-02 0.0014786193 0.0015452605 0.0014786193 0.0015280515 27.19万 3.34%
2019-03-01 0.0014352921 0.0015065165 0.0014318729 0.0014786193 29.28万 3.02%
2019-02-28 0.0014348848 0.0014692416 0.0014074912 0.0014352921 29.3万 0.03%
2019-02-27 0.0014565132 0.0014716222 0.0014276555 0.0014348848 30.93万 -1.48%
2019-02-26 0.0014414849 0.001497068 0.0014093875 0.0014565132 32.61万 1.04%
2019-02-25 0.0016583564 0.0017933248 0.0014043531 0.0014414849 33.1万 -13.08%
2019-02-24 0.0015881733 0.0016870789 0.0015674463 0.0016583564 39.77万 4.42%
2019-02-23 0.0014878587 0.0015958483 0.0014860549 0.0015881733 29.45万 6.74%
2019-02-22 0.001472464 0.0014878587 0.0014399658 0.0014878587 33.02万 1.05%
2019-02-21 0.0014131909 0.0014767131 0.0014065503 0.001472464 25.43万 4.19%
2019-02-20 0.0014389123 0.0014593499 0.0013456224 0.0014131909 28.64万 -1.79%
2019-02-19 0.0013954229 0.0014389123 0.0013911773 0.0014389123 26.54万 3.12%
2019-02-18 0.0013390741 0.0014012759 0.0013387204 0.0013954229 21.4万 4.21%
2019-02-17 0.0013081064 0.00134547 0.0013081064 0.0013390741 21.35万 2.37%
2019-02-16 0.0012838507 0.0013129025 0.0012838507 0.0013081064 19.24万 1.89%
2019-02-15 0.0012989817 0.0013036896 0.0012759551 0.0012838507 22.53万 -1.16%
2019-02-14 0.0012751287 0.0013031336 0.0012654064 0.0012989817 21.41万 1.87%
2019-02-13 0.0012749561 0.0012886239 0.0012528698 0.0012751287 18.19万 0.01%
2019-02-12 0.0013048322 0.0013048322 0.0012064541 0.0012749561 32.18万 -2.29%
2019-02-11 0.0013402677 0.0013416378 0.0013018187 0.0013048322 22.57万 -2.64%
2019-02-10 0.0013301742 0.0013617846 0.0013123458 0.0013402677 22.54万 0.76%
2019-02-09 0.0012077485 0.0013644568 0.0011992349 0.0013301742 24.64万 10.14%
2019-02-08 0.0012250345 0.0012374253 0.0012030362 0.0012077485 21.16万 -1.41%
2019-02-07 0.0012138075 0.0012283385 0.0011772866 0.0012250345 23.32万 0.92%
2019-02-06 0.001246517824 0.0012549118 0.0012072386 0.0012138075 23.45万 -2.62%
2019-02-05 0.0012239466 0.001252163904 0.001219810384 0.001246517824 22.46万 1.84%
2019-02-04 0.0012500921 0.001253004 0.0012157825 0.0012239466 28.09万 -2.09%
2019-02-03 0.0012675985 0.0012729941 0.0012105208 0.0012500921 34.69万 -1.38%
2019-02-02 0.0012722422 0.0012909161 0.001206307 0.0012675985 27.82万 -0.37%
2019-02-01 0.001268197 0.0013292589 0.0012429416 0.0012722422 27.58万 0.32%
2019-01-31 0.0013185633 0.001359503 0.0012614919 0.001268197 20.36万 -3.82%
2019-01-30 0.0013020122 0.0013290139 0.0012264287 0.0013185633 26.52万 1.27%
2019-01-29 0.0013250646 0.001340079 0.001287488 0.0013020122 25.76万 -1.74%
2019-01-28 0.0013394293 0.0013652601 0.0012980702 0.0013250646 27.46万 -1.07%
2019-01-27 0.0013506189 0.001385848 0.0013384481 0.0013394293 22.77万 -0.83%
2019-01-26 0.0013352263 0.0013775778 0.001334531 0.0013506189 24.49万 1.15%
2019-01-25 0.001362243 0.0013705898 0.0013182956 0.0013352263 23.77万 -1.98%
2019-01-24 0.0014341213 0.0014433968 0.0012940317 0.001362243 37.28万 -5.01%
2019-01-23 0.001398311 0.0014620657 0.0013747388 0.0014341213 29.27万 2.56%
2019-01-22 0.0014500999 0.0015324809 0.001398311 0.001398311 31.19万 -3.57%
2019-01-21 0.0014542877 0.0014580395 0.0013875178 0.0014500999 26.9万 -0.29%
2019-01-20 0.0014106235 0.0014708295 0.0014069745 0.0014542877 20.62万 3.1%
2019-01-19 0.0014204991 0.0014532623 0.0014040715 0.0014106235 24.43万 -0.7%
2019-01-18 0.001423152 0.0014383832 0.0014064732 0.0014204991 25.53万 -0.19%
2019-01-17 0.001454985 0.0014703872 0.0014142764 0.001423152 30.58万 -2.19%
2019-01-16 0.0015180872 0.0015302008 0.0014177224 0.001454985 28.23万 -4.16%
2019-01-15 0.0014645028 0.0015622406 0.0014519593 0.0015180872 34.88万 3.66%
2019-01-14 0.0015183339 0.0015503383 0.0014521123 0.0014645028 34.45万 -3.55%
2019-01-13 0.0015917114 0.0015918441 0.0014983916 0.0015183339 31.89万 -4.61%
2019-01-12 0.0016324435 0.0016569984 0.0015714833 0.0015917114 34.26万 -2.5%
2019-01-11 0.0017729695 0.0017844432 0.001595107 0.0016324435 36.7万 -7.93%
2019-01-10 0.0017625963 0.0017933751 0.0017597308 0.0017729695 32.75万 0.59%
2019-01-09 0.0017646571 0.0018073965 0.001738167 0.0017625963 33.07万 -0.12%
2019-01-08 0.0017411163 0.0017986283 0.0017300441 0.0017646571 32.55万 1.35%
2019-01-07 0.0016971496 0.0017566661 0.001673807 0.0017411163 31.1万 2.59%
2019-01-06 0.0017075851 0.0017377363 0.0016916044 0.0016971496 29.62万 -0.61%
2019-01-05 0.0017243333 0.00174946 0.0016626699 0.0017075851 31.86万 -0.97%
2019-01-04 0.0017756607 0.0017756607 0.0017153658 0.0017243333 29.66万 -2.89%
2019-01-03 0.0017827329 0.0017972324 0.0017073668 0.0017756607 25.73万 -0.4%
2019-01-02 0.0017204284 0.0017993344 0.0017163451 0.0017827329 14.47万 3.62%
2019-01-01 0.0017725321 0.001774019 0.0017061079 0.0017204284 12.81万 -2.94%

回顶部