kan币今日最新价格 实时

$ 0.0007794 涨幅：+0.34%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.0065 / $0.00092653
L：¥0.0064 / $0.00090873

2020年最高价格/最低价格

H：¥0.03 / $0 (2020-08-12)
L：¥0.01 / $0 (2020-03-14)

历史最高/最低价格

H：¥0.17 / $0.02442838
L：¥0.0046 / $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
2020-12-30 0.001758 0.001801 0.001738 0.001767 272.98万 0.51%
2020-12-29 0.001788 0.001812 0.001741 0.00176 275.55万 -1.57%
2020-12-28 0.00186 0.001877 0.00171 0.001789 262.91万 -3.82%
2020-12-27 0.001901 0.001923 0.001852 0.00186 272.87万 -2.16%
2020-12-26 0.001863 0.001917 0.001841 0.001901 291.83万 2.04%
2020-12-25 0.001939 0.001967 0.001806 0.001863 299.79万 -3.92%
2020-12-24 0.001962 0.001995 0.001878 0.001941 312.03万 -1.07%
2020-12-23 0.002006 0.002007 0.001938 0.001962 282.72万 -2.19%
2020-12-22 0.002106 0.002108 0.001972 0.002003 302.09万 -4.89%
2020-12-21 0.002119 0.002138 0.002081 0.002106 314.26万 -0.61%
2020-12-20 0.0021 0.00213 0.002084 0.002119 334.33万 0.9%
2020-12-19 0.00224 0.002241 0.002089 0.0021 331.39万 -6.25%
2020-12-18 0.002233 0.002303 0.002188 0.002241 393.95万 0.36%
2020-12-17 0.0023 0.0023 0.00219 0.002232 327.87万 -2.96%
2020-12-16 0.00243 0.002433 0.002226 0.002299 451.3万 -5.39%
2020-12-15 0.002333 0.003744 0.002333 0.002431 1273.68万 4.2%
2020-12-14 0.002076 0.00235 0.002072 0.00235 339.58万 13.2%
2020-12-13 0.002067 0.002088 0.002047 0.002076 297.65万 0.44%
2020-12-12 0.00209 0.002106 0.002045 0.002065 274.37万 -1.2%
2020-12-11 0.002092 0.002109 0.002072 0.00209 281.44万 -0.1%
2020-12-10 0.002141 0.002146 0.002057 0.002091 281.99万 -2.34%
2020-12-09 0.002149 0.002176 0.002139 0.002141 288.51万 -0.37%
2020-12-08 0.002146 0.002162 0.002138 0.002149 286.63万 0.14%
2020-12-07 0.002152 0.002171 0.002129 0.002146 281.9万 -0.28%
2020-12-06 0.002144 0.002164 0.002126 0.002152 282.02万 0.37%
2020-12-05 0.00218 0.00218 0.002134 0.002143 301.88万 -1.7%
2020-12-04 0.002125 0.00218 0.002114 0.002178 312.17万 2.49%
2020-12-03 0.002139 0.002155 0.002107 0.002125 281.38万 -0.65%
2020-12-02 0.002177 0.002207 0.002091 0.002139 484.68万 -1.75%
2020-12-01 0.0021 0.0022 0.002092 0.002178 518.14万 3.71%
2020-11-30 0.002063 0.002104 0.002056 0.002103 503.11万 1.94%
2020-11-29 0.001997 0.002064 0.001995 0.002064 469.89万 3.36%
2020-11-28 0.002005 0.002044 0.001972 0.001995 466.49万 -0.5%
2020-11-27 0.002208 0.002227 0.001997 0.002007 466.94万 -9.1%
2020-11-26 0.002131 0.002265 0.002131 0.002208 618.61万 3.61%
2020-11-25 0.00204 0.002169 0.002034 0.002132 512.59万 4.51%
2020-11-24 0.002043 0.002092 0.002027 0.00204 492.15万 -0.15%
2020-11-23 0.002123 0.002146 0.002013 0.002043 480.63万 -3.77%
2020-11-22 0.001983 0.00212 0.001975 0.002119 545.23万 6.86%
2020-11-21 0.001918 0.001994 0.001917 0.001986 480.12万 3.55%
2020-11-20 0.001908 0.001939 0.001898 0.001918 453.16万 0.52%
2020-11-19 0.001982 0.001993 0.001888 0.001908 445.02万 -3.73%
2020-11-18 0.001964 0.002007 0.001964 0.001982 475.75万 0.92%
2020-11-17 0.001962 0.001969 0.001877 0.001964 455.83万 0.1%
2020-11-16 0.002013 0.002266 0.001945 0.001962 432.03万 -2.53%
2020-11-15 0.002016 0.002082 0.001996 0.002082 169.52万 3.27%
2020-11-14 0.002065 0.002078 0.001976 0.002015 102.79万 -2.42%
2020-11-13 0.002079 0.002096 0.002029 0.002064 79.8万 -0.72%
2020-11-12 0.0020120099 0.0020808638 0.0020108916 0.0020804688 83.02万 3.4%
2020-11-11 0.0019921338 0.0020336352 0.0019901556 0.0020158737 71.44万 1.19%
2020-11-10 0.0019853619 0.0020346826 0.0019812461 0.0019955663 67.02万 0.51%
2020-11-09 0.0019616676 0.0019897553 0.0019151591 0.0019816671 70.61万 1.02%
2020-11-08 0.0019779018 0.0019930283 0.0019290265 0.0019605492 69.39万 -0.88%
2020-11-07 0.0020375413 0.0020725223 0.0019720997 0.0019766657 78.19万 -2.99%
2020-11-06 0.0019954839 0.0020279805 0.0019749804 0.0020279805 78.18万 1.63%
2020-11-05 0.0021975115 0.0021975115 0.001989496 0.0019927217 67.95万 -9.32%
2020-11-04 0.0020417232 0.0021946638 0.0020146058 0.0021924141 79.19万 7.38%
2020-11-03 0.0021124243 0.0021538763 0.0020308225 0.0020398044 75.46万 -3.44%
2020-11-02 0.0021747076 0.0021756389 0.0021009629 0.002112362 70.34万 -2.87%
2020-11-01 0.0021571092 0.0021828952 0.0021378061 0.0021749703 69.62万 0.83%
2020-10-31 0.002191133 0.0022012237 0.0021289299 0.0021548549 63.77万 -1.66%
2020-10-30 0.0021656499 0.0021952139 0.0021561644 0.0021908778 66.84万 1.16%
2020-10-29 0.0022350793 0.0022597037 0.00215303 0.0021667406 70.59万 -3.06%
2020-10-28 0.0022030243 0.0022382637 0.0021844977 0.0022382637 65.72万 1.6%
2020-10-27 0.0022855388 0.0022968632 0.0021932506 0.0022028062 82万 -3.62%
2020-10-26 0.0024006512 0.0024062756 0.0022863776 0.0022863776 82.65万 -4.76%
2020-10-25 0.0023637675 0.0024020271 0.0023186685 0.0023973223 77.64万 1.42%
2020-10-24 0.0024176649 0.0024392052 0.0023627746 0.0023627746 77.51万 -2.27%
2020-10-23 0.0023466679 0.0024234637 0.0023274668 0.0024177282 84.09万 3.03%
2020-10-22 0.0024484638 0.0024484638 0.0021793437 0.0023395972 112.12万 -4.45%
2020-10-21 0.0022970447 0.0024031414 0.0022699382 0.0024031414 61.28万 4.62%
2020-10-20 0.002269447 0.0023002603 0.0022568753 0.002299213 56.56万 1.31%
2020-10-19 0.0022429879 0.0022839674 0.0022350909 0.0022703037 57.82万 1.22%
2020-10-18 0.0022535805 0.0022567459 0.0022210678 0.0022421127 61.07万 -0.51%
2020-10-17 0.0023146069 0.0023260288 0.0022097143 0.0022548422 78.31万 -2.58%
2020-10-16 0.0023762518 0.0023843855 0.0022733419 0.002313466 60.61万 -2.64%
2020-10-15 0.0024494946 0.0024535415 0.0023680165 0.0023712262 56.26万 -3.2%
2020-10-14 0.00245555 0.0024910793 0.0024155628 0.0024520645 72.54万 -0.14%
2020-10-13 0.0025188374 0.0025238061 0.002418618 0.0024636633 77.95万 -2.19%
2020-10-12 0.0025748124 0.0025841784 0.0025072381 0.0025199811 59.79万 -2.13%
2020-10-11 0.0024549057 0.0025991922 0.0024533378 0.0025778079 62.55万 5.01%
2020-10-10 0.0023945892 0.0024578232 0.0023738625 0.0024578232 57.08万 2.64%
2020-10-09 0.0023573789 0.0023926969 0.0023174446 0.0023926969 60.88万 1.5%
2020-10-08 0.0024019695 0.0024019695 0.0023440143 0.0023576019 52.4万 -1.85%
2020-10-07 0.0024213285 0.0024402959 0.0023986599 0.0024068891 53.49万 -0.6%
2020-10-06 0.0023998118 0.0024676506 0.0023925554 0.0024229615 64.53万 0.96%
2020-10-05 0.0024094734 0.0024383049 0.0023631446 0.0024000027 63.48万 -0.39%
2020-10-04 0.0023245666 0.002412938 0.0023186132 0.002410591 61.87万 3.7%
2020-10-03 0.0025742023 0.0025742023 0.0022651359 0.0023299247 71.18万 -9.49%
2020-10-02 0.0025872987 0.0025974855 0.0025741314 0.0025763202 68.1万 -0.42%
2020-10-01 0.0026050319 0.0026063951 0.0025745468 0.002588732 67.69万 -0.63%
2020-09-30 0.0026577854 0.0026577854 0.0025965124 0.0026045117 66.21万 -2%
2020-09-29 0.0026099187 0.0026618074 0.0026036989 0.0026580398 74.14万 1.84%
2020-09-28 0.0026093915 0.0026174365 0.0026003901 0.002610833 62.29万 0.06%
2020-09-27 0.002574579 0.0026212599 0.002574579 0.0026088888 67.17万 1.33%
2020-09-26 0.0025567753 0.002589411 0.0025542917 0.0025775054 67.09万 0.81%
2020-09-25 0.0026131185 0.0026175443 0.0024737882 0.0025492375 67.12万 -2.44%
2020-09-24 0.002554924 0.0026745906 0.0025508572 0.0026109752 72.04万 2.19%
2020-09-23 0.0025964904 0.0026178145 0.0025506247 0.0025540471 67.88万 -1.63%
2020-09-22 0.0027778908 0.0027893 0.0025927646 0.0025989649 71.39万 -6.44%
2020-09-21 0.002820942 0.002848133 0.0027801718 0.0027801718 73.88万 -1.45%
2020-09-20 0.0028650964 0.0028681726 0.002820796 0.0028304473 73.96万 -1.21%
2020-09-19 0.0028521666 0.0028714221 0.0028440188 0.0028687038 87.1万 0.58%
2020-09-18 0.0029071164 0.0029454601 0.0028317358 0.0028609861 97.43万 -1.59%
2020-09-17 0.0029564034 0.0029593203 0.0028275043 0.0029112474 100.4万 -1.53%
2020-09-16 0.0029662263 0.0029872561 0.0029103885 0.0029588609 100.04万 -0.25%
2020-09-15 0.0028485775 0.0030024024 0.0028292002 0.002996485 103.59万 5.19%
2020-09-14 0.0028774425 0.0029375069 0.0028472545 0.0028526939 100.64万 -0.86%
2020-09-13 0.00285966 0.002886776 0.0028191803 0.002886776 99.77万 0.95%
2020-09-12 0.0035099485 0.0035099485 0.0028318846 0.0028712084 156.35万 -18.2%
2020-09-11 0.0028358893 0.003236787 0.0028288511 0.003236787 102.92万 14.14%
2020-09-10 0.0028424112 0.0028461433 0.0027926665 0.0028374535 86.44万 -0.17%
2020-09-09 0.0027182475 0.0028627034 0.0027182475 0.002849769 88.64万 4.84%
2020-09-08 0.0026873652 0.0027514033 0.0026723883 0.0027197164 86.55万 1.2%
2020-09-07 0.0027692406 0.0027748459 0.0026436686 0.0026925298 94.13万 -2.77%
2020-09-06 0.002815283 0.0028842054 0.002731844 0.0027662073 95.53万 -1.74%
2020-09-05 0.003072493 0.0030934504 0.0028017937 0.0028239232 111.95万 -8.09%
2020-09-04 0.0032568396 0.0032812881 0.0030714376 0.0030714376 121.75万 -5.69%
2020-09-03 0.0035891603 0.0036384474 0.0032290083 0.0032561307 131.74万 -9.28%
2020-09-02 0.0032340543 0.0036533982 0.0031721395 0.0036387923 193.06万 12.51%
2020-09-01 0.0034290304 0.0034290304 0.0031477029 0.0032477488 171.93万 -5.29%
2020-08-31 0.0032008119 0.0032176673 0.0031372124 0.0032030334 112.78万 0.07%
2020-08-30 0.0031691747 0.0032164076 0.0031199275 0.0032084464 117.5万 1.24%
2020-08-29 0.0031969728 0.0032002277 0.0031376211 0.0031704499 114.67万 -0.83%
2020-08-28 0.0031711824 0.0031991541 0.0031137255 0.0031991541 129.47万 0.88%
2020-08-27 0.0031801962 0.0031993079 0.0030922604 0.0031689673 142.72万 -0.35%
2020-08-26 0.0032511422 0.0032938892 0.0031764086 0.0031797321 139.39万 -2.2%
2020-08-25 0.0031837731 0.003261008 0.0031250943 0.003261008 132.68万 2.43%
2020-08-24 0.0033563811 0.0033775291 0.0030306265 0.0032023322 232.71万 -4.59%
2020-08-23 0.0031200568 0.0031276245 0.0030116678 0.0030255443 124.89万 -3.03%
2020-08-22 0.0035572745 0.0035906333 0.0031190325 0.003128714 233.12万 -12.05%
2020-08-21 0.0032521345 0.0032667971 0.003164394 0.0032667971 148.01万 0.45%
2020-08-20 0.0032903373 0.0033171904 0.0031371125 0.003248436 112.01万 -1.27%
2020-08-19 0.0036550253 0.0037771544 0.0032926391 0.0032969726 177.77万 -9.8%
2020-08-18 0.0032438541 0.0033620626 0.0032438143 0.0033607164 82.56万 3.6%
2020-08-17 0.0033256234 0.0034214106 0.0031947017 0.0032433366 74.11万 -2.47%
2020-08-16 0.003184706 0.0033764036 0.0031499968 0.0033297405 68.01万 4.55%
2020-08-15 0.0032104897 0.0033214951 0.0031473512 0.0031926486 256.42万 -0.56%
2020-08-14 0.0033781335 0.0033781335 0.003157259 0.0032109017 150.84万 -4.95%
2020-08-13 0.0034093871 0.0034117966 0.0032745997 0.0033745994 160.18万 -1.02%
2020-08-12 0.0037569883 0.0044698326 0.0034157423 0.0034222567 519.46万 -8.91%
2020-08-11 0.0029484312 0.0032060075 0.0029381337 0.0032060075 146.7万 8.74%
2020-08-10 0.0029124554 0.0029704516 0.002897194 0.0029497804 113.53万 1.28%
2020-08-09 0.0029027907 0.0029239964 0.0028899538 0.0029113616 104.37万 0.3%
2020-08-08 0.0029237126 0.0029417301 0.0028933063 0.0028997488 105.34万 -0.82%
2020-08-07 0.0029316841 0.0029494681 0.0029163597 0.0029227883 103.64万 -0.3%
2020-08-06 0.0028588436 0.0029349225 0.002842911 0.0029325469 96.4万 2.58%
2020-08-05 0.0029080064 0.0029162903 0.0028480415 0.0028561471 102.68万 -1.78%
2020-08-04 0.0029014742 0.0029158346 0.0028729469 0.002903011 116.31万 0.05%
2020-08-03 0.00293477 0.0029607867 0.0028572744 0.0029018588 137.24万 -1.12%
2020-08-02 0.0029364652 0.0029449865 0.002911151 0.0029356686 105.8万 -0.03%
2020-08-01 0.0029383357 0.0029561823 0.0029091265 0.0029353735 124.41万 -0.1%
2020-07-31 0.0029583575 0.0029642441 0.0029240861 0.0029361814 107.4万 -0.75%
2020-07-30 0.0028983428 0.0029594736 0.0028933501 0.0029573764 113.48万 2.04%
2020-07-29 0.0028826862 0.0029218077 0.0028775317 0.0029112178 120.5万 0.99%
2020-07-28 0.0028854741 0.0029105035 0.0028670068 0.0028792514 110.39万 -0.22%
2020-07-27 0.0028912242 0.0029110577 0.0028709864 0.0028851506 106.27万 -0.21%
2020-07-26 0.0029000744 0.002904596 0.0028796581 0.002891496 107.87万 -0.3%
2020-07-25 0.0029134462 0.0029278901 0.0028867951 0.0029010833 115.76万 -0.42%
2020-07-24 0.0029387896 0.0029543421 0.002905058 0.0029139983 111.42万 -0.84%
2020-07-23 0.0028921595 0.0029427551 0.0028910444 0.0029399124 109.11万 1.65%
2020-07-22 0.0028569484 0.0029078085 0.0028486971 0.002892978 107.22万 1.26%
2020-07-21 0.0028389876 0.0028616169 0.0028388167 0.0028577528 108.4万 0.66%
2020-07-20 0.0028600771 0.0028678697 0.0028367528 0.0028383788 108.9万 -0.76%
2020-07-19 0.0028431843 0.0028620182 0.0028336747 0.0028593366 95.14万 0.57%
2020-07-18 0.0030745402 0.0030745402 0.0028212905 0.0028431161 166.51万 -7.53%
2020-07-17 0.0029107659 0.0029173368 0.0028515462 0.002864611 104.94万 -1.59%
2020-07-16 0.0029172836 0.0029302278 0.0029059321 0.0029100512 100.68万 -0.25%
2020-07-15 0.0029511113 0.002955142 0.0029025001 0.0029172168 117.16万 -1.15%
2020-07-14 0.0029459049 0.002966547 0.0029405514 0.0029503244 130.21万 0.15%
2020-07-13 0.002978433 0.0029973213 0.0029408699 0.0029471612 138.58万 -1.05%
2020-07-12 0.0029324596 0.0029807461 0.002926608 0.0029802069 126.74万 1.63%
2020-07-11 0.0029533448 0.00296624 0.0029174061 0.0029340057 117.27万 -0.65%
2020-07-10 0.0031975264 0.0032413261 0.0029114433 0.0029507828 192万 -7.72%
2020-07-09 0.0030655117 0.0031978496 0.0030655117 0.0031978496 137.77万 4.32%
2020-07-08 0.0029999099 0.0030673494 0.0029835899 0.0030673494 111.5万 2.25%
2020-07-07 0.0029630377 0.0030056147 0.0029417272 0.0029998565 117.03万 1.24%
2020-07-06 0.0030487759 0.0030487759 0.0029487331 0.0029617027 118.24万 -2.86%
2020-07-05 0.0031204081 0.0031318694 0.0030277482 0.0030501399 99.06万 -2.25%
2020-07-04 0.0030589459 0.0031849983 0.0030381555 0.0031208828 112.75万 2.02%
2020-07-03 0.0028946988 0.0031172132 0.0028862839 0.0030547182 155.92万 5.53%
2020-07-02 0.002907623 0.002907623 0.002862146 0.0028955232 168.03万 -0.42%
2020-07-01 0.0028784288 0.0029085355 0.0028784288 0.0029059402 174.81万 0.96%
2020-06-30 0.0028967423 0.0029422335 0.0028778402 0.0028923073 171.16万 -0.15%
2020-06-29 0.0030076938 0.0030076938 0.0028412714 0.0029038107 173.95万 -3.45%
2020-06-28 0.0030096766 0.003028715 0.0029707925 0.0030090251 176.78万 -0.02%
2020-06-27 0.0031557667 0.0032057821 0.0029918948 0.0030041615 191.11万 -4.8%
2020-06-26 0.0030011098 0.0032009082 0.0029704367 0.0031706777 201.98万 5.65%
2020-06-25 0.0029082753 0.0031389739 0.0028898646 0.0029810511 187.79万 2.5%
2020-06-24 0.0027657702 0.0030017945 0.0027507458 0.0029048559 173.17万 5.03%
2020-06-23 0.0027939171 0.0027986445 0.0027391599 0.0027662398 158.21万 -0.99%
2020-06-22 0.0027831006 0.0028016049 0.0027629226 0.0027932368 145.8万 0.36%
2020-06-21 0.0028267949 0.0028305617 0.0027752943 0.0027808203 147.32万 -1.63%
2020-06-20 0.002822644 0.0028910869 0.002769273 0.0028285658 268.35万 0.21%
2020-06-19 0.0029510681 0.0029585248 0.0028182506 0.0028182506 250.38万 -4.5%
2020-06-18 0.0028673113 0.0029561843 0.0028296663 0.002947381 390.57万 2.79%
2020-06-17 0.002758608 0.0028739359 0.0027452845 0.0028739359 196.08万 4.18%
2020-06-16 0.002786801 0.0027916643 0.002631413 0.002749945 146.47万 -1.32%
2020-06-15 0.002907565 0.0029412865 0.0027730413 0.00278966 163.27万 -4.06%
2020-06-14 0.0026399194 0.0029961249 0.0026399194 0.0029518193 335.89万 11.81%
2020-06-13 0.0026491783 0.0026491783 0.0025640054 0.0026391662 135.16万 -0.38%
2020-06-12 0.0027328569 0.0028214071 0.0026419338 0.0026419338 163.53万 -3.33%
2020-06-11 0.0026783648 0.0028281333 0.0026586405 0.0027422187 185.73万 2.38%
2020-06-10 0.0027660898 0.0027660898 0.0026257986 0.00267407 171.74万 -3.33%
2020-06-09 0.002806203 0.0029597652 0.0027047493 0.002775105 156.57万 -1.11%
2020-06-08 0.0033697815 0.0033697815 0.0024437383 0.002939457 364.35万 -12.77%
2020-06-07 0.0023231251 0.0024680503 0.0022962347 0.0024475875 284.5万 5.36%
2020-06-06 0.0023321743 0.0023537409 0.0022978269 0.0023289331 83.67万 -0.14%
2020-06-05 0.0022973421 0.0023724024 0.0021586771 0.0023358424 87.73万 1.68%
2020-06-04 0.0022658312 0.0023052697 0.0022303398 0.0022945154 104.7万 1.27%
2020-06-03 0.0022998182 0.0024074201 0.00226148 0.0022677145 121.44万 -1.4%
2020-06-02 0.0023191941 0.0023556908 0.0022550284 0.0023026208 112.33万 -0.71%
2020-06-01 0.0023197452 0.0023794336 0.0022988568 0.002320827 125.66万 0.05%
2020-05-31 0.0022960459 0.0023724264 0.0022663377 0.0023191568 176.16万 1.01%
2020-05-30 0.0022966809 0.0024095843 0.0022546867 0.0022943204 269.86万 -0.1%
2020-05-29 0.0022268842 0.0024081168 0.0021013687 0.0022942616 208.96万 3.03%
2020-05-28 0.0022173033 0.0022510502 0.0021486206 0.0022349159 229.57万 0.79%
2020-05-27 0.0021925173 0.002221326 0.002182321 0.002213723 91.98万 0.97%
2020-05-26 0.0022229416 0.0024651264 0.002152857 0.0021941409 139.01万 -1.3%
2020-05-25 0.0022451131 0.0022451131 0.0021987165 0.0022052353 118.86万 -1.78%
2020-05-24 0.0022281378 0.0022498937 0.0021955388 0.0022409948 111.51万 0.58%
2020-05-23 0.002193692 0.0022283386 0.0021374937 0.0021954745 111.18万 0.08%
2020-05-22 0.0022190411 0.0022362255 0.0021594444 0.0021829774 112.57万 -1.63%
2020-05-21 0.0022378766 0.0022451646 0.0021656782 0.0021923441 119.48万 -2.03%
2020-05-20 0.0022411517 0.0022518161 0.0022283735 0.0022394362 90.03万 -0.08%
2020-05-19 0.0022516492 0.0022516492 0.00221423 0.0022426069 82.59万 -0.4%
2020-05-18 0.0022235958 0.002251559 0.0022050977 0.0022491221 105.51万 1.15%
2020-05-17 0.0022090077 0.0022353508 0.0021943631 0.0022252674 120.2万 0.74%
2020-05-16 0.0022836533 0.0022836533 0.0022014493 0.0022099632 132.2万 -3.23%
2020-05-15 0.0023069369 0.0023226524 0.0022791441 0.002283245 125.82万 -1.03%
2020-05-14 0.0022823316 0.0023084904 0.002252102 0.0023082485 119.86万 1.14%
2020-05-13 0.0022832076 0.002295458 0.002202905 0.0022828706 140.48万 -0.01%
2020-05-12 0.0022809059 0.0023108154 0.0022309387 0.00229354 124.99万 0.55%
2020-05-11 0.0024459055 0.0024551766 0.0022548397 0.0022803911 140.19万 -6.77%
2020-05-10 0.0025132952 0.0025420184 0.0023943937 0.0024450429 146.83万 -2.72%
2020-05-09 0.0024193978 0.0025145701 0.0024185744 0.0025117179 156.64万 3.82%
2020-05-08 0.0024332898 0.0024675103 0.0024183381 0.0024209979 141.08万 -0.51%
2020-05-07 0.0023560862 0.0024334869 0.0023560862 0.0024334869 125.32万 3.29%
2020-05-06 0.0023142241 0.0023707399 0.0023128046 0.0023607366 118.94万 2.01%
2020-05-05 0.0023303122 0.0023761652 0.0022434068 0.0023073865 127.78万 -0.98%
2020-05-04 0.0023366913 0.0024376645 0.0023292565 0.0023292565 112.63万 -0.32%
2020-05-03 0.0022458017 0.0023404295 0.0022447815 0.002336702 93.49万 4.05%
2020-05-02 0.0021983823 0.0022600747 0.0021548578 0.0022467729 55.24万 2.2%
2020-05-01 0.0021690498 0.0022953951 0.0021690498 0.0021983862 65.55万 1.35%
2020-04-30 0.0021193246 0.0021716305 0.002109915 0.0021711768 58.39万 2.45%
2020-04-29 0.0020903233 0.0021279457 0.0020851636 0.0021183704 92.19万 1.34%
2020-04-28 0.0020879022 0.002113967 0.0020821095 0.0020917924 85.29万 0.19%
2020-04-27 0.0020717092 0.0021029553 0.0020513939 0.0020860717 85.45万 0.69%
2020-04-26 0.0020526597 0.002108307 0.0020468217 0.0020818618 105.05万 1.42%
2020-04-25 0.002080892 0.0020887606 0.0020508528 0.0020529766 92.17万 -1.34%
2020-04-24 0.0020911037 0.0021051194 0.0020309403 0.0020773315 104.08万 -0.66%
2020-04-23 0.0020870447 0.0021067275 0.0020784464 0.0021067275 96.82万 0.94%
2020-04-22 0.0021630047 0.0021630047 0.0020858721 0.0020868584 93.1万 -3.52%
2020-04-21 0.0021754369 0.0021908134 0.0021482397 0.0021638188 97.63万 -0.53%
2020-04-20 0.0021955651 0.0022149477 0.0021739833 0.0021805421 91.03万 -0.68%
2020-04-19 0.0021618963 0.0022036199 0.002144601 0.002200312 97.31万 1.78%
2020-04-18 0.0021814115 0.0021904721 0.002155436 0.0021641581 99.56万 -0.79%
2020-04-17 0.0021670676 0.0021837207 0.0021080854 0.0021837207 99.51万 0.77%
2020-04-16 0.0021791207 0.002191062 0.0021609478 0.0021638648 85.1万 -0.7%
2020-04-15 0.0021783338 0.0021913808 0.0021687526 0.002186728 77.47万 0.39%
2020-04-14 0.002268775 0.0022869767 0.0021741635 0.0021779581 83.1万 -4%
2020-04-13 0.0022717037 0.0022865583 0.0022484704 0.0022707926 85.71万 -0.04%
2020-04-12 0.0021971786 0.0023160331 0.002189031 0.002271648 85.76万 3.39%
2020-04-11 0.0024922732 0.0024947048 0.0021859677 0.0021859677 88.05万 -12.29%
2020-04-10 0.0024422689 0.0026327807 0.0024374339 0.0024931438 105.16万 2.08%
2020-04-09 0.0023211963 0.002439319 0.0022950099 0.0024385742 88.18万 5.06%
2020-04-08 0.0021901851 0.0023210618 0.0021771343 0.0023210618 100.6万 5.98%
2020-04-07 0.0021397064 0.0021890184 0.0021248106 0.0021890184 88.73万 2.3%
2020-04-06 0.0021572396 0.0021722139 0.002129704 0.002131484 91.29万 -1.19%
2020-04-05 0.0021647738 0.0021772976 0.0021259063 0.0021504063 94.32万 -0.66%
2020-04-04 0.0020837117 0.0021660519 0.0020837117 0.0021561752 92.84万 3.48%
2020-04-03 0.0019983409 0.0020839107 0.0019779185 0.0020839107 70.23万 4.28%
2020-04-02 0.0020588378 0.0020741773 0.0019887374 0.0020029105 68.91万 -2.72%
2020-04-01 0.0019861079 0.0020588275 0.0019777586 0.0020588275 70.1万 3.66%
2020-03-31 0.0019058812 0.0019910905 0.001874399 0.0019863748 65.05万 4.22%
2020-03-30 0.0018631177 0.0019252723 0.0018631177 0.0019035105 63.62万 2.17%
2020-03-29 0.0019680537 0.0019806511 0.0018576551 0.0018703508 61.86万 -4.96%
2020-03-28 0.0019466252 0.0019965906 0.0019422606 0.0019708242 62.26万 1.24%
2020-03-27 0.0018787347 0.0019630722 0.001874236 0.0019515303 65.24万 3.87%
2020-03-26 0.0017044822 0.0019310902 0.0017011258 0.0018765012 76.92万 10.09%
2020-03-25 0.0015987169 0.0017095378 0.0015987169 0.0017095378 64.44万 6.93%
2020-03-24 0.0016348036 0.0016584148 0.0015793009 0.0016584148 66.05万 1.44%
2020-03-23 0.0016707492 0.0016827696 0.0016231811 0.0016291639 67.71万 -2.49%
2020-03-22 0.0017761123 0.0017761123 0.0016329025 0.0016749438 67.83万 -5.7%
2020-03-21 0.0016560959 0.00180472 0.0016560959 0.0017744129 68.17万 7.14%
2020-03-20 0.0014902898 0.0017031012 0.0014626897 0.0016507959 61.99万 10.77%
2020-03-19 0.0015248417 0.0015503284 0.0014145746 0.0015120228 104.13万 -0.84%
2020-03-18 0.0014900825 0.0015464616 0.0014555029 0.0015202826 54.86万 2.03%
2020-03-17 0.0015292291 0.0016043763 0.0014078416 0.0014920434 61.91万 -2.43%
2020-03-16 0.0015153529 0.001560699 0.0014802883 0.0015305513 52.77万 1%
2020-03-15 0.00147984 0.0015620875 0.001457237 0.0015076357 64.27万 1.88%
2020-03-14 0.0017557598 0.0017735285 0.0011406195 0.0014887734 69.41万 -15.21%
2020-03-13 0.0021641231 0.0021696752 0.0017020047 0.0017525533 75.84万 -19.02%
2020-03-12 0.0021888199 0.0022062301 0.002155947 0.0021657661 74.29万 -1.05%
2020-03-11 0.0021320371 0.0022327516 0.0021242638 0.0021849196 71.88万 2.48%
2020-03-10 0.0023556426 0.0023984138 0.002121924 0.0021277098 80.65万 -9.68%
2020-03-09 0.0025890219 0.0025910408 0.0023323526 0.0023467527 89.15万 -9.36%
2020-03-08 0.0025021015 0.0025935964 0.0024937629 0.0025896661 89.1万 3.5%
2020-03-07 0.0024783935 0.0025339435 0.0024534656 0.002498921 85.23万 0.83%
2020-03-06 0.0024201191 0.0024952136 0.0023909474 0.0024805044 86.73万 2.5%
2020-03-05 0.0024562716 0.0024630759 0.0024013316 0.0024315931 78.23万 -1%
2020-03-04 0.0024433659 0.0024825962 0.0024356979 0.0024554645 84.55万 0.5%
2020-03-03 0.0024448251 0.0024561426 0.0023844778 0.00244948 93.15万 0.19%
2020-03-02 0.0024938179 0.0025029198 0.0023934217 0.0024430521 86.06万 -2.04%
2020-03-01 0.002350454 0.0025937479 0.0023434152 0.0024769062 102.71万 5.38%
2020-02-29 0.0024026436 0.0024080191 0.0022933629 0.0023584164 80.29万 -1.84%
2020-02-28 0.002404911 0.002404911 0.0022719504 0.0024001642 85.54万 -0.2%
2020-02-27 0.0025271669 0.0026264525 0.0024011483 0.0024025233 95.58万 -4.93%
2020-02-26 0.0026867577 0.0027215752 0.0025387847 0.002542381 96.52万 -5.37%
2020-02-25 0.0027265563 0.0027456609 0.0026608317 0.0026893352 102.73万 -1.37%
2020-02-24 0.0027625245 0.0027728402 0.0026852613 0.0027241327 102.43万 -1.39%
2020-02-23 0.002850913 0.0028524712 0.0027568697 0.0027665973 101.42万 -2.96%
2020-02-22 0.0027562025 0.0028737328 0.0027393873 0.0028535198 93.83万 3.53%
2020-02-21 0.0028683009 0.0028861347 0.0027015034 0.0027490447 101.9万 -4.16%
2020-02-20 0.0029865015 0.0030247408 0.0028677278 0.0028719766 109.22万 -3.83%
2020-02-19 0.002593499 0.0029843867 0.002563294 0.0029843867 117.65万 15.07%
2020-02-18 0.0027959932 0.0028171825 0.0024848321 0.0025759937 101.45万 -7.87%
2020-02-17 0.0031559672 0.0031559672 0.0027816997 0.0028012281 110.72万 -11.24%
2020-02-16 0.0033845406 0.0033922065 0.0031521253 0.0031537789 122.77万 -6.82%
2020-02-15 0.0032918995 0.0033903314 0.0032861792 0.0033880387 116.85万 2.92%
2020-02-14 0.003188233 0.003360685 0.0031797244 0.0032931289 127.18万 3.29%
2020-02-13 0.0031239993 0.0031991689 0.0031027799 0.0031852643 111.93万 1.96%
2020-02-12 0.0031229604 0.0031681324 0.0030292404 0.0030970384 73.56万 -0.83%
2020-02-11 0.0028625362 0.0031794704 0.0028459709 0.0031455443 150.66万 9.89%
2020-02-10 0.0027413169 0.0028718104 0.0027356396 0.0028595364 93.09万 4.31%
2020-02-09 0.002591116 0.0027714937 0.0025686477 0.0027570324 105.78万 6.4%
2020-02-08 0.0024434422 0.002591116 0.0024372716 0.0025859423 84.95万 5.83%
2020-02-07 0.0023967052 0.0024672464 0.0023874233 0.0024440097 87.07万 1.97%
2020-02-06 0.0023322766 0.0024362758 0.0023215416 0.0024039318 82.7万 3.07%
2020-02-05 0.0023039116 0.002392014 0.0022845431 0.0023287189 75.3万 1.08%
2020-02-04 0.002399895 0.0024712229 0.0023036625 0.002323094 88.48万 -3.2%
2020-02-03 0.0023350445 0.0024467509 0.0023271164 0.0024000031 73.01万 2.78%
2020-02-02 0.0022707327 0.0023316147 0.0022610768 0.0023316147 69.96万 2.68%
2020-02-01 0.0022131179 0.0022860375 0.0022047464 0.0022710004 69.02万 2.62%
2020-01-31 0.0021717869 0.0022150011 0.0021631831 0.0022150011 69.86万 1.99%
2020-01-30 0.0021582523 0.002195151 0.002133409 0.0021748556 73.26万 0.77%
2020-01-29 0.0021495389 0.002185954 0.0021269858 0.0021585811 68.65万 0.42%
2020-01-28 0.0021320122 0.0021524644 0.0021245313 0.0021522599 70.61万 0.95%
2020-01-27 0.0021222394 0.0021359299 0.002109467 0.0021327469 67.88万 0.5%
2020-01-26 0.0021401075 0.0021420866 0.002108744 0.0021268853 70.43万 -0.62%
2020-01-25 0.0021541518 0.0021541518 0.0021011996 0.0021474212 66.25万 -0.31%
2020-01-24 0.0022175028 0.0022310572 0.0021508641 0.0021548157 75.32万 -2.83%
2020-01-23 0.0021622283 0.0022275758 0.0021392041 0.002218093 68.38万 2.58%
2020-01-22 0.0021428152 0.0021623727 0.0020939989 0.0021584785 77.02万 0.73%
2020-01-21 0.0022152189 0.0022451343 0.002136928 0.0021549374 71.03万 -2.72%
2020-01-20 0.0020855597 0.0022992978 0.0020619426 0.0022179882 99.48万 6.35%
2020-01-19 0.0020479097 0.0021004758 0.0020422462 0.0020797276 58.7万 1.55%
2020-01-18 0.0019938433 0.002050755 0.0019739709 0.002050755 71.64万 2.85%
2020-01-17 0.0020146927 0.0020282109 0.0019775213 0.0019943257 68.52万 -1.01%
2020-01-16 0.0019725377 0.0020298413 0.0019154679 0.0020198978 80.89万 2.4%
2020-01-15 0.0018807708 0.0019759229 0.0018747915 0.0019653983 69.08万 4.5%
2020-01-14 0.0018609688 0.0018847143 0.0018539474 0.0018804399 55.93万 1.05%
2020-01-13 0.0018859286 0.0018999675 0.0018397384 0.0018630656 69.5万 -1.21%
2020-01-12 0.001871441 0.0019044852 0.0018538745 0.0018842495 63.2万 0.68%
2020-01-11 0.0018676062 0.0018753914 0.0018401939 0.0018741712 69.62万 0.35%
2020-01-10 0.0018950239 0.0018965956 0.0018557077 0.0018675097 61.26万 -1.45%
2020-01-09 0.0018652336 0.0018973992 0.0018511243 0.0018941007 70.7万 1.55%
2020-01-08 0.001845932 0.0018944226 0.0018392542 0.0018622098 63.76万 0.88%
2020-01-07 0.0018835186 0.0018835186 0.0018397437 0.0018463837 67.29万 -1.97%
2020-01-06 0.0017949148 0.0018886103 0.0017787599 0.0018826318 66.97万 4.89%
2020-01-05 0.0017921805 0.001796335 0.001770196 0.0017919249 63.18万 -0.01%
2020-01-04 0.001795097 0.0018089401 0.0017639271 0.0017926938 62.94万 -0.13%
2020-01-03 0.0017941932 0.0018172373 0.0017847795 0.0017957091 57.67万 0.08%
2020-01-02 0.0017948415 0.001805518 0.0017710132 0.0017909657 56.96万 -0.22%
2020-01-01 0.0018009367 0.0018224216 0.0017936067 0.0017965372 55.65万 -0.24%

回顶部