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

2021年最高价格/最低价格

H：¥0.08 / $0.01 (2021-05-11)
L：¥0.01 / $0 (2021-01-23)

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
2021-12-30 0.001941 0.001943 0.001885 0.00191 327.74万 -1.6%
2021-12-29 0.002008 0.002011 0.001913 0.001943 498.91万 -3.24%
2021-12-28 0.002003 0.002012 0.001995 0.002007 322.61万 0.2%
2021-12-27 0.002013 0.002028 0.002002 0.002003 357.76万 -0.5%
2021-12-26 0.002035 0.002036 0.001983 0.002012 478.53万 -1.13%
2021-12-25 0.00204 0.002073 0.002012 0.002035 486.08万 -0.25%
2021-12-24 0.001951 0.002463 0.001935 0.002045 824.67万 4.82%
2021-12-23 0.001949 0.001982 0.001929 0.001951 311.46万 0.1%
2021-12-22 0.001899 0.001952 0.001896 0.001948 281.94万 2.58%
2021-12-21 0.002001 0.002004 0.001898 0.001898 251.16万 -5.15%
2021-12-20 0.001986 0.002002 0.001968 0.002001 247.76万 0.76%
2021-12-19 0.001952 0.001987 0.001928 0.001987 256.57万 1.79%
2021-12-18 0.002 0.002004 0.001917 0.001954 293.06万 -2.3%
2021-12-17 0.001936 0.002011 0.001924 0.002003 296.29万 3.46%
2021-12-16 0.001989 0.001996 0.001901 0.001938 396.64万 -2.56%
2021-12-15 0.002126 0.002139 0.001908 0.001987 524.59万 -6.54%
2021-12-14 0.002199 0.002211 0.00212 0.002134 425.06万 -2.96%
2021-12-13 0.002221 0.002231 0.002168 0.002196 396.07万 -1.13%
2021-12-12 0.002273 0.00228 0.002176 0.002221 685.89万 -2.29%
2021-12-11 0.002355 0.002364 0.002273 0.002275 522.75万 -3.4%
2021-12-10 0.002403 0.002439 0.00234 0.002354 449.25万 -2.04%
2021-12-09 0.002452 0.002457 0.002296 0.002399 487.54万 -2.16%
2021-12-08 0.002464 0.002591 0.002423 0.002452 457.6万 -0.49%
2021-12-07 0.002587 0.002594 0.002425 0.002468 393.71万 -4.6%
2021-12-06 0.002533 0.002609 0.002465 0.002587 501.58万 2.13%
2021-12-05 0.002952 0.002954 0.002461 0.002533 686.41万 -14.19%
2021-12-04 0.003002 0.003012 0.002899 0.002951 427.87万 -1.7%
2021-12-03 0.003142 0.003158 0.002944 0.003003 716.49万 -4.42%
2021-12-02 0.003119 0.003143 0.003076 0.003139 324.52万 0.64%
2021-12-01 0.00311 0.003201 0.003048 0.003109 379.04万 -0.03%
2021-11-30 0.003014 0.003127 0.00299 0.00311 383.42万 3.19%
2021-11-29 0.003051 0.003088 0.003 0.00301 465.64万 -1.34%
2021-11-28 0.003084 0.003106 0.003006 0.003052 445.21万 -1.04%
2021-11-27 0.003253 0.003261 0.003035 0.003084 546.08万 -5.2%
2021-11-26 0.00314 0.003258 0.003111 0.00325 514.66万 3.5%
2021-11-25 0.003174 0.003202 0.003096 0.003132 274.33万 -1.32%
2021-11-24 0.003212 0.003212 0.003097 0.003176 290.8万 -1.12%
2021-11-23 0.003287 0.003297 0.003142 0.0032 421.13万 -2.65%
2021-11-22 0.003173 0.00329 0.003149 0.003275 429.41万 3.21%
2021-11-21 0.00325 0.003268 0.003169 0.003173 497.15万 -2.37%
2021-11-20 0.003227 0.003254 0.003141 0.003241 661万 0.43%
2021-11-19 0.003291 0.003351 0.0032 0.003228 528.02万 -1.91%
2021-11-18 0.003345 0.003346 0.00324 0.003278 644.36万 -2%
2021-11-17 0.003608 0.003608 0.003264 0.003346 546.84万 -7.26%
2021-11-16 0.003537 0.00366 0.003506 0.003597 868.51万 1.7%
2021-11-15 0.003614 0.003619 0.003513 0.003537 552.21万 -2.13%
2021-11-14 0.00365 0.00365 0.003561 0.003613 538.3万 -1.01%
2021-11-13 0.003666 0.00371 0.003587 0.00365 818.97万 -0.44%
2021-11-12 0.003886 0.00389 0.00358 0.003655 1032.83万 -5.94%
2021-11-11 0.003747 0.003894 0.003667 0.003886 1364.17万 3.71%
2021-11-10 0.003831 0.003847 0.003681 0.003734 1433.22万 -2.53%
2021-11-09 0.003609 0.003831 0.00353 0.003831 852.06万 6.15%
2021-11-08 0.003604 0.003629 0.003495 0.003608 1248.58万 0.11%
2021-11-07 0.003773 0.003774 0.003527 0.003605 956.95万 -4.45%
2021-11-06 0.003892 0.003894 0.003614 0.003768 1280.92万 -3.19%
2021-11-05 0.003429 0.004058 0.003312 0.003894 1400.12万 13.56%
2021-11-04 0.003366 0.003446 0.003234 0.003429 1601.49万 1.87%
2021-11-03 0.003219 0.00338 0.003138 0.003369 1075.84万 4.66%
2021-11-02 0.003198 0.003231 0.003101 0.003231 758.95万 1.03%
2021-11-01 0.003201 0.003201 0.00313 0.003199 711.64万 -0.06%
2021-10-31 0.003252 0.003267 0.003149 0.0032 885.76万 -1.6%
2021-10-30 0.003205 0.003271 0.003129 0.00326 863.43万 1.72%
2021-10-29 0.003223 0.00325 0.003033 0.003206 977.3万 -0.53%
2021-10-28 0.003392 0.003987 0.003103 0.00323 1291.41万 -4.78%
2021-10-27 0.003239 0.003573 0.003198 0.003573 1445.51万 10.31%
2021-10-26 0.003144 0.003242 0.003118 0.003222 877.1万 2.48%
2021-10-25 0.003221 0.003221 0.003106 0.003144 644.58万 -2.39%
2021-10-24 0.003158 0.003226 0.003137 0.003221 737.58万 1.99%
2021-10-23 0.003218 0.003279 0.003148 0.003165 784.25万 -1.65%
2021-10-22 0.003258 0.003307 0.003188 0.003206 823.96万 -1.6%
2021-10-21 0.003153 0.003265 0.003081 0.003258 1016.05万 3.33%
2021-10-20 0.00324 0.003249 0.00314 0.003157 796.17万 -2.56%
2021-10-19 0.003291 0.003291 0.003169 0.003243 881.32万 -1.46%
2021-10-18 0.003401 0.003401 0.003236 0.003288 961.04万 -3.32%
2021-10-17 0.00322 0.003415 0.003193 0.003415 1814.65万 6.06%
2021-10-16 0.003269 0.003269 0.003139 0.003218 818.35万 -1.56%
2021-10-15 0.003149 0.003269 0.003102 0.003268 742.59万 3.78%
2021-10-14 0.003092 0.00324 0.003068 0.003149 833.64万 1.84%
2021-10-13 0.003227 0.003239 0.003069 0.003094 905.17万 -4.12%
2021-10-12 0.003224 0.003249 0.003197 0.003226 1196.08万 0.06%
2021-10-11 0.003419 0.003431 0.003325 0.003391 758.88万 -0.82%
2021-10-10 0.003419 0.003431 0.003399 0.003401 728.64万 -0.53%
2021-10-09 0.003485 0.003529 0.00336 0.003447 1142.44万 -1.09%
2021-10-08 0.003828 0.00383 0.003319 0.003481 1569.59万 -9.06%
2021-10-07 0.003073 0.005917 0.003073 0.003799 3189.95万 23.63%
2021-10-06 0.002981 0.0034 0.002958 0.0034 1179.01万 14.06%
2021-10-05 0.002978 0.003004 0.002899 0.00298 1699.46万 0.07%
2021-10-04 0.003064 0.003107 0.002931 0.002978 612.61万 -2.81%
2021-10-03 0.003065 0.003157 0.002901 0.003064 995.04万 -0.03%
2021-10-02 0.002933 0.003123 0.002882 0.003066 937.51万 4.53%
2021-10-01 0.002704 0.002998 0.002613 0.002962 659.37万 9.54%
2021-09-30 0.002631 0.00272 0.0026 0.002705 484.3万 2.81%
2021-09-29 0.002856 0.002856 0.002594 0.002631 909.83万 -7.88%
2021-09-28 0.00285 0.002878 0.00275 0.002856 1040.79万 0.21%
2021-09-27 0.003111 0.003121 0.002631 0.002848 805.54万 -8.45%
2021-09-26 0.003197 0.003278 0.003092 0.00311 872.58万 -2.72%
2021-09-25 0.003608 0.003676 0.003194 0.003197 1049.81万 -11.39%
2021-09-24 0.003556 0.00368 0.003556 0.003608 1902.07万 1.46%
2021-09-23 0.003655 0.003655 0.003439 0.003559 822.8万 -2.63%
2021-09-22 0.003685 0.003755 0.00355 0.003655 662.28万 -0.81%
2021-09-21 0.004076 0.004076 0.003655 0.003685 1224.89万 -9.59%
2021-09-20 0.00406 0.004101 0.003987 0.004075 1076.6万 0.37%
2021-09-19 0.004077 0.004134 0.004031 0.004069 996.76万 -0.2%
2021-09-18 0.004209 0.00421 0.004025 0.004082 761.82万 -3.02%
2021-09-17 0.004239 0.004301 0.00411 0.00421 1015万 -0.68%
2021-09-16 0.004113 0.004266 0.004099 0.004239 1135.54万 3.06%
2021-09-15 0.003882 0.004195 0.003852 0.00412 1826.95万 6.13%
2021-09-14 0.00409 0.004097 0.003842 0.003883 1312.16万 -5.06%
2021-09-13 0.004114 0.00414 0.004 0.004062 1512.62万 -1.26%
2021-09-12 0.003977 0.004122 0.003908 0.004114 1419.39万 3.44%
2021-09-11 0.004206 0.004211 0.003924 0.003977 1170.5万 -5.44%
2021-09-10 0.004249 0.004311 0.004045 0.004211 1889.48万 -0.89%
2021-09-09 0.00456 0.004701 0.004039 0.004247 1860.15万 -6.86%
2021-09-08 0.00545 0.005451 0.00441 0.004562 2233.83万 -16.29%
2021-09-07 0.004871 0.006945 0.004732 0.005428 3992.14万 11.44%
2021-09-06 0.004659 0.004871 0.004515 0.004807 2799.5万 3.18%
2021-09-05 0.004726 0.004726 0.004576 0.004623 2467.5万 -2.18%
2021-09-04 0.004806 0.004806 0.004606 0.004726 2050.57万 -1.66%
2021-09-03 0.004794 0.004843 0.004692 0.004781 2022.67万 -0.27%
2021-09-02 0.004668 0.004842 0.004594 0.004782 1463.56万 2.44%
2021-09-01 0.004727 0.004755 0.004502 0.004668 2213.69万 -1.25%
2021-08-31 0.004783 0.004824 0.004548 0.004736 1329.12万 -0.98%
2021-08-30 0.004776 0.004823 0.004587 0.004823 1674.43万 0.98%
2021-08-29 0.004823 0.004838 0.00465 0.004749 1706.74万 -1.53%
2021-08-28 0.004793 0.004874 0.004561 0.004838 1613.4万 0.94%
2021-08-27 0.004864 0.00496 0.00471 0.004792 2170.16万 -1.48%
2021-08-26 0.004955 0.004955 0.004756 0.004873 1933.26万 -1.65%
2021-08-25 0.004924 0.004955 0.004799 0.004954 2340.33万 0.61%
2021-08-24 0.00496 0.00496 0.004797 0.004896 2384.04万 -1.29%
2021-08-23 0.005182 0.0052 0.004915 0.004947 2026.72万 -4.53%
2021-08-22 0.005054 0.00524 0.004804 0.005199 2467.89万 2.87%
2021-08-21 0.00484 0.005068 0.004746 0.005057 2349.9万 4.48%
2021-08-20 0.005123 0.005123 0.004591 0.004832 2720.96万 -5.68%
2021-08-19 0.00475 0.005168 0.004538 0.005112 2711.21万 7.62%
2021-08-18 0.004847 0.005113 0.004572 0.004717 2253.05万 -2.68%
2021-08-17 0.004855 0.00498 0.004648 0.004847 2869.63万 -0.16%
2021-08-16 0.004956 0.005471 0.004633 0.004856 2122.16万 -2.02%
2021-08-15 0.00523 0.00523 0.004867 0.004959 2078.6万 -5.18%
2021-08-14 0.004958 0.005283 0.004655 0.005221 2896.87万 5.3%
2021-08-13 0.005346 0.00537 0.004792 0.004959 1987.39万 -7.24%
2021-08-12 0.005564 0.005577 0.004522 0.005368 2658.75万 -3.52%
2021-08-11 0.006113 0.006583 0.005326 0.005486 2369.77万 -10.26%
2021-08-10 0.006417 0.007422 0.005072 0.006105 3428.98万 -4.86%
2021-08-09 0.00904 0.012041 0.005439 0.007201 6066.18万 -20.34%
2021-08-08 0.002912 0.011662 0.002912 0.011662 1.5亿 300.48%
2021-08-07 0.002688 0.002941 0.002622 0.002941 927.04万 9.41%
2021-08-06 0.002587 0.003298 0.002499 0.002687 1100.8万 3.87%
2021-08-05 0.002255 0.002594 0.002244 0.002592 1413.54万 14.94%
2021-08-04 0.00229 0.002324 0.002243 0.002254 362.08万 -1.57%
2021-08-03 0.002335 0.002335 0.002267 0.002291 494.35万 -1.88%
2021-08-02 0.00231 0.00235 0.002293 0.002329 643.09万 0.82%
2021-08-01 0.002278 0.002333 0.002265 0.002311 340.49万 1.45%
2021-07-31 0.002228 0.002313 0.002196 0.002278 840.44万 2.24%
2021-07-30 0.002217 0.00223 0.002183 0.002227 626.32万 0.45%
2021-07-29 0.002202 0.00222 0.002154 0.002214 425.4万 0.54%
2021-07-28 0.002259 0.002273 0.002141 0.002201 477.92万 -2.57%
2021-07-27 0.002163 0.002264 0.00216 0.002256 492.21万 4.3%
2021-07-26 0.00219 0.002206 0.002155 0.002163 360.84万 -1.23%
2021-07-25 0.002134 0.002192 0.002092 0.002192 523.65万 2.72%
2021-07-24 0.002217 0.002515 0.002098 0.002133 927.18万 -3.79%
2021-07-23 0.002107 0.002275 0.002102 0.002275 574.49万 7.97%
2021-07-22 0.001973 0.002127 0.001957 0.002127 322.96万 7.81%
2021-07-21 0.002055 0.002064 0.001945 0.001974 307.77万 -3.94%
2021-07-20 0.002142 0.002152 0.002025 0.002057 321.7万 -3.97%
2021-07-19 0.002134 0.00242 0.002123 0.002142 502.3万 0.37%
2021-07-18 0.002217 0.002416 0.002083 0.002416 580.14万 8.98%
2021-07-17 0.002331 0.002345 0.0021 0.002217 392.41万 -4.89%
2021-07-16 0.002386 0.002405 0.002329 0.002336 323.63万 -2.1%
2021-07-15 0.002402 0.002413 0.002324 0.002386 478.69万 -0.67%
2021-07-14 0.002377 0.00241 0.002339 0.002407 669.6万 1.26%
2021-07-13 0.002455 0.002483 0.002375 0.002377 422.99万 -3.18%
2021-07-12 0.002349 0.002456 0.002322 0.002455 871.52万 4.51%
2021-07-11 0.00233 0.002366 0.002308 0.002346 435.96万 0.69%
2021-07-10 0.002325 0.002448 0.00225 0.00233 470.01万 0.22%
2021-07-09 0.002456 0.002467 0.002279 0.002327 636.19万 -5.25%
2021-07-08 0.002487 0.002489 0.002409 0.002456 735.59万 -1.25%
2021-07-07 0.002414 0.002489 0.00236 0.002489 683.61万 3.11%
2021-07-06 0.002533 0.002535 0.002349 0.002409 594.32万 -4.9%
2021-07-05 0.002433 0.002598 0.002401 0.002532 662.05万 4.07%
2021-07-04 0.002307 0.002466 0.002279 0.002431 505.75万 5.37%
2021-07-03 0.002281 0.002316 0.002218 0.002307 410.33万 1.14%
2021-07-02 0.002242 0.002301 0.002229 0.002277 422.21万 1.56%
2021-07-01 0.002398 0.002407 0.002238 0.002242 386.87万 -6.51%
2021-06-30 0.002335 0.002407 0.002251 0.002407 431.3万 3.08%
2021-06-29 0.002241 0.002335 0.002186 0.002334 466.92万 4.15%
2021-06-28 0.002201 0.002242 0.002098 0.002241 453.34万 1.82%
2021-06-27 0.00226 0.002272 0.002123 0.002202 373.34万 -2.57%
2021-06-26 0.002377 0.002427 0.002215 0.002255 615.28万 -5.13%
2021-06-25 0.002431 0.002436 0.002318 0.002377 523.33万 -2.22%
2021-06-24 0.002396 0.002458 0.002221 0.00243 638.67万 1.42%
2021-06-23 0.002688 0.002692 0.002276 0.002388 436.31万 -11.16%
2021-06-22 0.002923 0.002983 0.002626 0.002692 524.94万 -7.9%
2021-06-21 0.003093 0.003127 0.002883 0.002914 454.11万 -5.79%
2021-06-20 0.003089 0.003106 0.003033 0.003085 530.97万 -0.13%
2021-06-19 0.003194 0.003194 0.003075 0.003082 578.57万 -3.51%
2021-06-18 0.003184 0.003457 0.003143 0.003192 638.73万 0.25%
2021-06-17 0.003225 0.003229 0.003152 0.003177 576.67万 -1.49%
2021-06-16 0.003217 0.003231 0.003152 0.003216 721.27万 -0.03%
2021-06-15 0.003071 0.003224 0.003045 0.003214 494.53万 4.66%
2021-06-14 0.003106 0.003106 0.002997 0.003057 387.11万 -1.58%
2021-06-13 0.003246 0.003246 0.003021 0.003094 424.04万 -4.68%
2021-06-12 0.003371 0.003372 0.003173 0.003245 479.4万 -3.74%
2021-06-11 0.003457 0.003457 0.003321 0.003372 532.62万 -2.46%
2021-06-10 0.003207 0.003457 0.003173 0.00344 519.45万 7.27%
2021-06-09 0.003595 0.003596 0.003152 0.003205 494.23万 -10.85%
2021-06-08 0.003565 0.003674 0.003495 0.003596 573.39万 0.87%
2021-06-07 0.003575 0.003575 0.003484 0.003559 482.73万 -0.45%
2021-06-06 0.003643 0.003874 0.003433 0.003571 1009.57万 -1.98%
2021-06-05 0.003763 0.003778 0.00352 0.003625 686.99万 -3.67%
2021-06-04 0.003682 0.003777 0.003577 0.003777 574.55万 2.58%
2021-06-03 0.003571 0.003683 0.00353 0.003682 619.01万 3.11%
2021-06-02 0.003613 0.003613 0.003495 0.003583 506.39万 -0.83%
2021-06-01 0.003519 0.003617 0.003414 0.00359 509.11万 2.02%
2021-05-31 0.003521 0.003576 0.003398 0.003543 524.68万 0.62%
2021-05-30 0.003731 0.003731 0.003495 0.003517 431.42万 -5.74%
2021-05-29 0.003923 0.003938 0.003561 0.003729 726.53万 -4.95%
2021-05-28 0.003759 0.003954 0.003596 0.003909 596.28万 3.99%
2021-05-27 0.003649 0.003817 0.003458 0.003733 695.58万 2.3%
2021-05-26 0.003589 0.003802 0.003314 0.003644 859.38万 1.53%
2021-05-25 0.00305 0.005359 0.002992 0.003534 2030.79万 15.87%
2021-05-24 0.003471 0.003505 0.002953 0.003025 584.78万 -12.85%
2021-05-23 0.003538 0.003583 0.003178 0.003469 654.74万 -1.95%
2021-05-22 0.004372 0.004372 0.003498 0.003498 530.52万 -19.99%
2021-05-21 0.004111 0.004466 0.003415 0.004315 800.81万 4.96%
2021-05-20 0.005484 0.005484 0.003199 0.004098 730.75万 -25.27%
2021-05-19 0.005425 0.005694 0.005251 0.005454 802.99万 0.53%
2021-05-18 0.005937 0.005938 0.005185 0.005414 908.14万 -8.81%
2021-05-17 0.006227 0.006227 0.005879 0.005936 800.82万 -4.67%
2021-05-16 0.006434 0.006454 0.006075 0.006196 854.05万 -3.7%
2021-05-15 0.006163 0.006493 0.005753 0.006443 1196万 4.54%
2021-05-14 0.00728 0.007282 0.005773 0.006155 1278.24万 -15.45%
2021-05-13 0.008177 0.008177 0.00698 0.007272 1971.79万 -11.07%
2021-05-12 0.007958 0.010634 0.006504 0.008059 4402.02万 1.27%
2021-05-11 0.005854 0.012042 0.005853 0.008341 8869.61万 42.48%
2021-05-10 0.006047 0.007373 0.005692 0.007373 1609.54万 21.93%
2021-05-09 0.006009 0.006493 0.005811 0.006046 981.65万 0.62%
2021-05-08 0.006075 0.006076 0.005693 0.005913 767.65万 -2.67%
2021-05-07 0.005827 0.006187 0.005603 0.006027 956.07万 3.43%
2021-05-06 0.005758 0.005835 0.005599 0.005816 1114.37万 1.01%
2021-05-05 0.006214 0.006214 0.005712 0.005763 763.86万 -7.26%
2021-05-04 0.006179 0.006243 0.005982 0.006212 974.71万 0.53%
2021-05-03 0.006293 0.006293 0.005869 0.006176 859.86万 -1.86%
2021-05-02 0.006015 0.006988 0.005872 0.00625 1802.06万 3.91%
2021-05-01 0.005902 0.006925 0.005701 0.006925 1322.05万 17.33%
2021-04-30 0.005972 0.005998 0.005706 0.005902 1327.86万 -1.17%
2021-04-29 0.00585 0.005971 0.005472 0.005967 3661万 2%
2021-04-28 0.005464 0.006629 0.005464 0.005842 2036.52万 6.92%
2021-04-27 0.005257 0.006393 0.004995 0.006393 1098.01万 21.61%
2021-04-26 0.005236 0.005289 0.005108 0.005254 526.55万 0.34%
2021-04-25 0.005192 0.005328 0.005009 0.005229 469.21万 0.71%
2021-04-24 0.006029 0.006064 0.004945 0.005197 779.45万 -13.8%
2021-04-23 0.006227 0.006249 0.005724 0.006029 762.32万 -3.18%
2021-04-22 0.006085 0.006315 0.005963 0.006227 923.73万 2.33%
2021-04-21 0.005731 0.006525 0.005523 0.006098 1604.98万 6.4%
2021-04-20 0.006068 0.00647 0.005724 0.005724 955.47万 -5.67%
2021-04-19 0.00703 0.007094 0.005807 0.006025 1141.95万 -14.3%
2021-04-18 0.006412 0.00763 0.006317 0.007019 1563.2万 9.47%
2021-04-17 0.00665 0.006698 0.006297 0.006378 2146.47万 -4.09%
2021-04-16 0.006454 0.006694 0.00629 0.00665 1517.14万 3.04%
2021-04-15 0.007029 0.007029 0.006181 0.006439 1904.84万 -8.39%
2021-04-14 0.006633 0.007211 0.006363 0.007025 1714.66万 5.91%
2021-04-13 0.006208 0.007294 0.006057 0.006593 3045.67万 6.2%
2021-04-12 0.006045 0.006209 0.005952 0.006206 2601.09万 2.66%
2021-04-11 0.00586 0.007089 0.00586 0.006047 2806.74万 3.19%
2021-04-10 0.005884 0.007089 0.00565 0.007089 1452.39万 20.48%
2021-04-09 0.005811 0.005947 0.005206 0.005895 1305.72万 1.45%
2021-04-08 0.006375 0.007726 0.005535 0.005798 1691.21万 -9.05%
2021-04-07 0.006237 0.006716 0.005971 0.006753 1545.47万 8.27%
2021-04-06 0.0058 0.006255 0.005561 0.006236 1153.9万 7.52%
2021-04-05 0.005589 0.006061 0.005191 0.005755 1056.77万 2.97%
2021-04-04 0.005244 0.00573 0.005042 0.005547 992.15万 5.78%
2021-04-03 0.005096 0.005335 0.00484 0.00525 1021.28万 3.02%
2021-04-02 0.005519 0.005519 0.004888 0.005095 1340.19万 -7.68%
2021-04-01 0.004671 0.006653 0.004671 0.005415 2699.14万 15.93%
2021-03-31 0.004487 0.005716 0.004376 0.005716 1095.79万 27.39%
2021-03-30 0.004475 0.004518 0.004299 0.004491 783.27万 0.36%
2021-03-29 0.004366 0.004501 0.004341 0.00447 717.1万 2.38%
2021-03-28 0.00419 0.004374 0.004119 0.004366 800.66万 4.2%
2021-03-27 0.004017 0.004223 0.003975 0.00419 650.74万 4.31%
2021-03-26 0.004633 0.00464 0.00401 0.00401 786.93万 -13.45%
2021-03-25 0.004691 0.004996 0.004384 0.004637 888.21万 -1.15%
2021-03-24 0.005161 0.005161 0.00452 0.004845 1030.14万 -6.12%
2021-03-23 0.005219 0.005284 0.004807 0.005143 1173.83万 -1.46%
2021-03-22 0.005004 0.005221 0.004732 0.005125 1190.96万 2.42%
2021-03-21 0.004589 0.00501 0.004353 0.004946 1261.02万 7.78%
2021-03-20 0.004726 0.004743 0.004273 0.0046 1037.06万 -2.67%
2021-03-19 0.004241 0.005978 0.004241 0.004727 1847.87万 11.46%
2021-03-18 0.004613 0.004706 0.004074 0.004706 844.47万 2.02%
2021-03-17 0.004793 0.004793 0.004079 0.004623 1379.02万 -3.55%
2021-03-16 0.004269 0.006448 0.00421 0.004744 2233.78万 11.13%
2021-03-15 0.003596 0.008109 0.003596 0.004454 4196.9万 23.86%
2021-03-14 0.003101 0.006943 0.003012 0.006943 1794.6万 123.9%
2021-03-13 0.003109 0.003157 0.002994 0.0031 579.52万 -0.29%
2021-03-12 0.00337 0.003384 0.002931 0.003108 649.56万 -7.77%
2021-03-11 0.003046 0.00386 0.002987 0.00337 686.88万 10.64%
2021-03-10 0.003035 0.003106 0.002998 0.003044 599.4万 0.3%
2021-03-09 0.002959 0.003057 0.002873 0.00304 510.25万 2.74%
2021-03-08 0.002857 0.002994 0.002849 0.002959 477.6万 3.57%
2021-03-07 0.002907 0.002926 0.002812 0.002855 466.66万 -1.79%
2021-03-06 0.002976 0.002998 0.002812 0.002899 484.42万 -2.59%
2021-03-05 0.002894 0.002977 0.002851 0.002976 522.6万 2.83%
2021-03-04 0.002938 0.002987 0.002811 0.002894 509.05万 -1.5%
2021-03-03 0.002895 0.002994 0.002832 0.002936 477.64万 1.42%
2021-03-02 0.002725 0.002895 0.00272 0.002893 503.21万 6.17%
2021-03-01 0.003004 0.003023 0.002715 0.002725 472.02万 -9.29%
2021-02-28 0.003009 0.003041 0.002883 0.002989 472.17万 -0.66%
2021-02-27 0.00306 0.00326 0.002687 0.003009 868.02万 -1.67%
2021-02-26 0.003045 0.003152 0.002934 0.003069 512.53万 0.79%
2021-02-25 0.003011 0.003265 0.00287 0.003047 494.51万 1.2%
2021-02-24 0.00359 0.003668 0.002814 0.00301 488.12万 -16.16%
2021-02-23 0.004165 0.004165 0.003368 0.003588 773.89万 -13.85%
2021-02-22 0.00404 0.004192 0.003751 0.004165 1245.24万 3.09%
2021-02-21 0.004331 0.004962 0.00394 0.004041 1757.9万 -6.7%
2021-02-20 0.003198 0.004654 0.003029 0.004326 3662.14万 35.27%
2021-02-19 0.003024 0.003212 0.002929 0.003212 1101.4万 6.22%
2021-02-18 0.003266 0.003335 0.002815 0.003023 1076.85万 -7.44%
2021-02-17 0.00304 0.003273 0.002865 0.003273 1284.96万 7.66%
2021-02-16 0.002823 0.003064 0.002608 0.003064 1973.85万 8.54%
2021-02-15 0.002906 0.002985 0.002736 0.002824 1091.3万 -2.82%
2021-02-14 0.002749 0.002922 0.002716 0.002906 1215.61万 5.71%
2021-02-13 0.002547 0.002808 0.002502 0.002748 1059.72万 7.89%
2021-02-12 0.002374 0.002617 0.00235 0.002547 1215.09万 7.29%
2021-02-11 0.002353 0.002512 0.002283 0.002374 1283.31万 0.89%
2021-02-10 0.002206 0.002403 0.002083 0.002353 844.74万 6.66%
2021-02-09 0.002168 0.00222 0.002012 0.002207 864.95万 1.8%
2021-02-08 0.002001 0.002195 0.001981 0.002168 821.49万 8.35%
2021-02-07 0.00205 0.002085 0.00197 0.002001 639.55万 -2.39%
2021-02-06 0.001996 0.00205 0.00197 0.00205 432.2万 2.71%
2021-02-05 0.001983 0.00213 0.001981 0.001994 450.96万 0.55%
2021-02-04 0.001965 0.002007 0.001947 0.002004 491.52万 1.98%
2021-02-03 0.001977 0.002003 0.001947 0.001965 301.71万 -0.61%
2021-02-02 0.00196 0.002004 0.001926 0.001977 305.95万 0.87%
2021-02-01 0.00195 0.001984 0.001925 0.00196 314.93万 0.51%
2021-01-31 0.002 0.002005 0.001898 0.001949 296.84万 -2.55%
2021-01-30 0.001926 0.002049 0.0019 0.002005 462.69万 4.1%
2021-01-29 0.001846 0.001933 0.001817 0.001926 276.01万 4.33%
2021-01-28 0.001879 0.001936 0.001809 0.001846 269.5万 -1.76%
2021-01-27 0.002002 0.002006 0.001838 0.001877 296.42万 -6.24%
2021-01-26 0.001887 0.002042 0.001857 0.002003 385.21万 6.15%
2021-01-25 0.001862 0.001935 0.001839 0.001889 328.04万 1.45%
2021-01-24 0.001832 0.001865 0.001806 0.001862 269.05万 1.64%
2021-01-23 0.001835 0.001847 0.001724 0.001831 291.04万 -0.22%
2021-01-22 0.001901 0.001933 0.001824 0.001835 279.35万 -3.47%
2021-01-21 0.00203 0.002044 0.001865 0.0019 299.55万 -6.4%
2021-01-20 0.002056 0.00206 0.001951 0.00203 603.92万 -1.26%
2021-01-19 0.00191 0.00288 0.00191 0.002055 865.89万 7.59%
2021-01-18 0.001821 0.001935 0.001812 0.001935 423.89万 6.26%
2021-01-17 0.001806 0.00183 0.001797 0.001822 370.81万 0.89%
2021-01-16 0.001818 0.00183 0.001796 0.001805 312.59万 -0.72%
2021-01-15 0.001804 0.001827 0.001793 0.001818 276.94万 0.78%
2021-01-14 0.001843 0.001888 0.001768 0.001805 348.84万 -2.06%
2021-01-13 0.001829 0.002015 0.001741 0.001847 312.23万 0.98%
2021-01-12 0.001992 0.002038 0.001775 0.002015 303.9万 1.15%
2021-01-11 0.002082 0.002401 0.001982 0.001992 491.81万 -4.32%
2021-01-10 0.00203 0.002265 0.002017 0.002265 335.39万 11.58%
2021-01-09 0.002091 0.002091 0.001877 0.00203 301.89万 -2.92%
2021-01-08 0.001908 0.002094 0.001848 0.002091 338.33万 9.59%
2021-01-07 0.001852 0.001911 0.001843 0.001906 335.55万 2.92%
2021-01-06 0.001841 0.001882 0.001801 0.001852 256.95万 0.6%
2021-01-05 0.001812 0.001881 0.001785 0.001844 304.15万 1.77%
2021-01-04 0.001908 0.001914 0.001796 0.001814 278.86万 -4.93%
2021-01-03 0.001837 0.001916 0.001817 0.001908 357.55万 3.86%
2021-01-02 0.001805 0.001844 0.001786 0.001836 272.36万 1.72%
2021-01-01 0.001777 0.001815 0.001774 0.001805 260.63万 1.58%

回顶部