kai币今日最新价格 实时

$ 0.00321767 涨幅：-4.32%
更新时间：2024-07-07 22:20:07

24H最高/最低价格

H：¥0.0309 / $0.00425077
L：¥0.03 / $0.00412492

2023年最高价格/最低价格

H：¥0.07 / $0.01 (2023-02-09)
L：¥0.03 / $0 (2023-09-13)

历史最高/最低价格

H：¥1.16 / $0.160205
L：¥0.0029 / $0.00040295

KardiaChain交易平台推荐

欧易OKX 币安Binance
kai走势图加载中...
  • kai币历史价格表
  • kai币概况
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
2023-12-31 0.005826 0.005841 0.005569 0.005614 7.97万 -3.64%
2023-12-30 0.006305 0.00635 0.005819 0.005819 10.16万 -7.71%
2023-12-29 0.00601 0.006408 0.00572 0.006315 13.05万 5.07%
2023-12-28 0.005923 0.006104 0.005713 0.00601 12.27万 1.47%
2023-12-27 0.006107 0.006177 0.005905 0.005989 12.21万 -1.93%
2023-12-26 0.00598 0.006142 0.005828 0.006112 13.38万 2.21%
2023-12-25 0.005831 0.006038 0.005682 0.00598 12.08万 2.56%
2023-12-24 0.00579 0.005876 0.005655 0.005876 11.38万 1.49%
2023-12-23 0.005688 0.006067 0.005664 0.005796 12万 1.9%
2023-12-22 0.005369 0.005769 0.005358 0.005689 12.48万 5.96%
2023-12-21 0.005453 0.005568 0.005322 0.005366 11.03万 -1.6%
2023-12-20 0.005511 0.005523 0.005382 0.005451 11.9万 -1.09%
2023-12-19 0.005528 0.005562 0.005354 0.005497 12.36万 -0.56%
2023-12-18 0.005751 0.005875 0.005479 0.005533 12.4万 -3.79%
2023-12-17 0.00606 0.006719 0.00567 0.005739 17.91万 -5.3%
2023-12-16 0.004856 0.00661 0.004838 0.006065 24.95万 24.9%
2023-12-15 0.004766 0.004874 0.004749 0.004857 11.65万 1.91%
2023-12-14 0.004695 0.004884 0.004686 0.004772 11.11万 1.64%
2023-12-13 0.004729 0.004749 0.004645 0.004696 11.06万 -0.7%
2023-12-12 0.004723 0.004815 0.004686 0.00472 11.02万 -0.06%
2023-12-11 0.004757 0.004853 0.004724 0.004724 10.83万 -0.69%
2023-12-10 0.004449 0.004877 0.004448 0.004758 11.56万 6.95%
2023-12-09 0.004788 0.004789 0.004395 0.004449 11.03万 -7.08%
2023-12-08 0.004857 0.004884 0.004669 0.004787 16.66万 -1.44%
2023-12-07 0.004437 0.004959 0.00439 0.004846 26万 9.22%
2023-12-06 0.004626 0.004733 0.004194 0.004421 17.05万 -4.43%
2023-12-05 0.004548 0.004716 0.004246 0.004646 19.85万 2.15%
2023-12-04 0.004424 0.004688 0.004162 0.004545 17.21万 2.74%
2023-12-03 0.004206 0.004563 0.004131 0.004449 20.02万 5.78%
2023-12-02 0.004144 0.004442 0.003992 0.00421 19.33万 1.59%
2023-12-01 0.00432 0.004361 0.004107 0.004144 13.3万 -4.07%
2023-11-30 0.004423 0.00463 0.004299 0.004329 16.07万 -2.13%
2023-11-29 0.004218 0.004509 0.004175 0.004419 13.57万 4.77%
2023-11-28 0.004421 0.004627 0.004133 0.004221 13.48万 -4.52%
2023-11-27 0.004323 0.004416 0.004309 0.004403 12.49万 1.85%
2023-11-26 0.004514 0.004548 0.004178 0.004324 13.08万 -4.21%
2023-11-25 0.004479 0.004559 0.004237 0.004514 13.36万 0.78%
2023-11-24 0.004208 0.004471 0.003978 0.004404 13.92万 4.66%
2023-11-23 0.005065 0.005076 0.004111 0.004217 19.11万 -16.74%
2023-11-22 0.005029 0.005069 0.004959 0.005065 14.42万 0.72%
2023-11-21 0.00477 0.005069 0.004767 0.005029 16.36万 5.43%
2023-11-20 0.004802 0.004921 0.004746 0.004768 13.41万 -0.71%
2023-11-19 0.004885 0.004918 0.00479 0.004802 13.19万 -1.7%
2023-11-18 0.005055 0.005073 0.004874 0.004887 16.49万 -3.32%
2023-11-17 0.004907 0.005158 0.004903 0.005055 18.14万 3.02%
2023-11-16 0.004939 0.004952 0.004835 0.004914 16.73万 -0.51%
2023-11-15 0.005172 0.005183 0.004857 0.004945 12.81万 -4.39%
2023-11-14 0.005214 0.005214 0.00504 0.005173 14.01万 -0.79%
2023-11-13 0.005035 0.005223 0.005024 0.005212 16.11万 3.52%
2023-11-12 0.005302 0.005331 0.005059 0.005063 15.8万 -4.51%
2023-11-11 0.004983 0.005356 0.004868 0.005306 22.56万 6.48%
2023-11-10 0.0049 0.005038 0.004821 0.004992 29.73万 1.88%
2023-11-05 0.005313 0.005433 0.005301 0.005411 6.79万 1.84%
2023-11-04 0.004918 0.005401 0.004911 0.005291 17.72万 7.58%
2023-11-03 0.005424 0.005437 0.004686 0.004918 25.77万 -9.33%
2023-11-02 0.004929 0.005441 0.004833 0.005407 21.05万 9.7%
2023-11-01 0.00545 0.00545 0.004616 0.004944 20.82万 -9.28%
2023-10-31 0.005406 0.005926 0.005368 0.00545 21.68万 0.81%
2023-10-30 0.005772 0.005868 0.005361 0.005393 7.82万 -6.57%
2023-10-29 0.005424 0.005846 0.005414 0.005749 10万 5.99%
2023-10-28 0.005355 0.005605 0.005318 0.005605 19.42万 4.67%
2023-10-27 0.005425 0.005498 0.005212 0.005363 25.27万 -1.14%
2023-10-26 0.005366 0.005433 0.005238 0.005423 26.44万 1.06%
2023-10-25 0.005022 0.005419 0.004997 0.005367 26.76万 6.87%
2023-10-24 0.005043 0.005246 0.004761 0.005019 24.28万 -0.48%
2023-10-23 0.004896 0.005067 0.004866 0.00504 8.51万 2.94%
2023-10-22 0.004745 0.005008 0.004741 0.004873 6.56万 2.7%
2023-10-21 0.004497 0.004877 0.00448 0.004826 23.43万 7.32%
2023-10-20 0.004518 0.004518 0.004477 0.004495 15.35万 -0.51%
2023-10-19 0.004522 0.004552 0.004482 0.004514 10.04万 -0.18%
2023-10-18 0.004556 0.004823 0.004496 0.004512 10.77万 -0.97%
2023-10-17 0.004475 0.004912 0.004465 0.004556 12.49万 1.81%
2023-10-16 0.004496 0.004527 0.004455 0.004475 5.95万 -0.47%
2023-10-15 0.004479 0.004525 0.004463 0.004498 6.48万 0.42%
2023-10-14 0.004574 0.005005 0.00448 0.004485 7.22万 -1.95%
2023-10-12 0.005085 0.005157 0.004965 0.005017 9.89万 -1.34%
2023-10-11 0.005276 0.0053 0.005078 0.005085 13.73万 -3.62%
2023-10-10 0.005255 0.005374 0.004842 0.005281 6.43万 0.49%
2023-10-09 0.00495 0.005393 0.004921 0.005287 7.14万 6.81%
2023-10-08 0.004977 0.005456 0.004952 0.004956 9.62万 -0.42%
2023-10-07 0.005005 0.00547 0.004948 0.004986 10.09万 -0.38%
2023-10-06 0.004958 0.005431 0.004952 0.005005 15.57万 0.95%
2023-10-05 0.005199 0.005315 0.004816 0.004967 14.77万 -4.46%
2023-10-04 0.004863 0.005252 0.004838 0.005205 13.1万 7.03%
2023-10-03 0.004644 0.005262 0.004629 0.004865 14.75万 4.76%
2023-10-02 0.004628 0.005156 0.004619 0.004642 8.25万 0.3%
2023-10-01 0.004709 0.004717 0.00462 0.004632 10.99万 -1.64%
2023-09-30 0.004672 0.005208 0.004661 0.004713 18.85万 0.88%
2023-09-29 0.004176 0.005145 0.004171 0.004789 25.28万 14.68%
2023-09-28 0.004121 0.00419 0.004118 0.004177 10.24万 1.36%
2023-09-27 0.004061 0.00412 0.00402 0.004118 11.89万 1.4%
2023-09-26 0.00396 0.004084 0.00396 0.004064 10.14万 2.63%
2023-09-25 0.003921 0.003968 0.003899 0.003964 7.64万 1.1%
2023-09-24 0.003979 0.003993 0.003914 0.003918 7.48万 -1.53%
2023-09-23 0.003758 0.004172 0.003758 0.003978 24.93万 5.85%
2023-09-22 0.003833 0.003869 0.003755 0.003756 7.88万 -2.01%
2023-09-21 0.003843 0.003868 0.003763 0.003834 8.85万 -0.23%
2023-09-20 0.00369 0.003865 0.003664 0.003843 9.63万 4.15%
2023-09-19 0.003722 0.003762 0.003675 0.003694 7万 -0.75%
2023-09-18 0.003703 0.003727 0.003674 0.003722 5.96万 0.51%
2023-09-17 0.003806 0.003835 0.003674 0.003696 8.39万 -2.89%
2023-09-16 0.003808 0.003829 0.003702 0.003806 7.36万 -0.05%
2023-09-15 0.003694 0.003809 0.003672 0.003806 6.83万 3.03%
2023-09-14 0.003691 0.003743 0.003635 0.003694 8.16万 0.08%
2023-09-13 0.003619 0.003708 0.003502 0.003691 8.65万 1.99%
2023-09-12 0.003888 0.003902 0.003532 0.003619 11.13万 -6.92%
2023-09-11 0.003944 0.003965 0.003866 0.003882 5.56万 -1.57%
2023-09-10 0.003938 0.003966 0.003896 0.003944 6.35万 0.15%
2023-09-09 0.003981 0.00406 0.003935 0.003935 7.18万 -1.16%
2023-09-08 0.003945 0.004027 0.003928 0.003979 7.36万 0.86%
2023-09-07 0.003961 0.003967 0.003878 0.003945 6.6万 -0.4%
2023-09-06 0.003969 0.003998 0.003929 0.003961 6.04万 -0.2%
2023-09-05 0.004037 0.004052 0.0039 0.003969 6.29万 -1.68%
2023-09-04 0.00407 0.004075 0.003999 0.004037 7.51万 -0.81%
2023-09-03 0.004045 0.004112 0.004014 0.00407 7.43万 0.62%
2023-09-02 0.004152 0.004157 0.004045 0.004045 7.14万 -2.58%
2023-09-01 0.004069 0.004185 0.004011 0.004152 8.62万 2.04%
2023-08-31 0.004002 0.004193 0.004002 0.004069 8.49万 1.67%
2023-08-30 0.00401 0.004047 0.003891 0.004002 6.61万 -0.2%
2023-08-29 0.004065 0.004126 0.00397 0.00401 6.55万 -1.35%
2023-08-28 0.004096 0.004207 0.004022 0.004065 6.56万 -0.76%
2023-08-27 0.004125 0.004195 0.004004 0.004096 7.96万 -0.7%
2023-08-26 0.004071 0.004258 0.004 0.00411 7.66万 0.96%
2023-08-25 0.004079 0.004241 0.004028 0.004071 8.08万 -0.2%
2023-08-24 0.004114 0.004226 0.004042 0.004079 8.33万 -0.85%
2023-08-22 0.00414 0.00424 0.004026 0.004182 8.05万 1.01%
2023-08-21 0.004112 0.004232 0.003944 0.00414 8.16万 0.68%
2023-08-20 0.003968 0.004156 0.003884 0.004114 8.59万 3.68%
2023-08-19 0.004085 0.004085 0.003805 0.003968 9.2万 -2.86%
2023-08-18 0.004176 0.004193 0.004061 0.004085 7.79万 -2.18%
2023-08-17 0.004181 0.004181 0.004097 0.004176 7.49万 -0.12%
2023-08-16 0.004299 0.004361 0.004177 0.004181 8.46万 -2.74%
2023-08-15 0.004168 0.0043 0.004164 0.004299 9.46万 3.14%
2023-08-03 0.004479 0.004569 0.004375 0.004393 7.82万 -1.92%
2023-08-02 0.004508 0.004523 0.00444 0.004477 7.14万 -0.69%
2023-08-01 0.004594 0.004796 0.004505 0.004512 7.79万 -1.78%
2023-07-31 0.004489 0.004616 0.004485 0.004593 7.58万 2.32%
2023-07-30 0.004498 0.004611 0.004467 0.004489 7.47万 -0.2%
2023-07-29 0.004567 0.004616 0.004478 0.004516 7.84万 -1.12%
2023-07-28 0.00457 0.004612 0.004475 0.004568 7.45万 -0.04%
2023-07-27 0.004508 0.004593 0.004466 0.004576 7.72万 1.51%
2023-07-26 0.004629 0.004648 0.004503 0.004507 8.38万 -2.64%
2023-07-25 0.004705 0.004798 0.004585 0.004629 8.56万 -1.62%
2023-07-24 0.004828 0.004841 0.004698 0.004717 8.38万 -2.3%
2023-07-23 0.00487 0.004934 0.004712 0.004828 9.07万 -0.86%
2023-07-22 0.004897 0.004951 0.004765 0.004864 11.08万 -0.67%
2023-07-21 0.004975 0.004981 0.004824 0.004893 11.32万 -1.65%
2023-07-20 0.005045 0.005061 0.004892 0.004975 10.4万 -1.39%
2023-07-19 0.004767 0.005115 0.004692 0.005041 13.2万 5.75%
2023-07-18 0.004775 0.004887 0.004609 0.004887 13.7万 2.35%
2023-07-17 0.004821 0.005033 0.004563 0.004774 15.31万 -0.97%
2023-07-16 0.004638 0.005128 0.004325 0.004818 22.32万 3.88%
2023-07-15 0.004045 0.00515 0.003988 0.004643 23.3万 14.78%
2023-07-14 0.003994 0.004145 0.003882 0.004045 11.87万 1.28%
2023-07-13 0.004031 0.00406 0.003919 0.003995 12.27万 -0.89%
2023-07-11 0.004014 0.004124 0.00388 0.003986 11.16万 -0.7%
2023-07-10 0.00412 0.004123 0.003991 0.004014 9.3万 -2.57%
2023-07-09 0.003984 0.004135 0.003948 0.004119 10.18万 3.39%
2023-07-08 0.004091 0.004102 0.00395 0.003985 10万 -2.59%
2023-07-07 0.004006 0.004265 0.004006 0.004091 11.95万 2.12%
2023-07-05 0.004062 0.004456 0.004048 0.004073 11.12万 0.27%
2023-07-04 0.004092 0.004169 0.004053 0.004062 10.95万 -0.73%
2023-07-03 0.00405 0.004135 0.003942 0.004094 10.85万 1.09%
2023-07-02 0.003954 0.004148 0.003934 0.004049 10.07万 2.4%
2023-07-01 0.004254 0.004272 0.00391 0.003954 13.28万 -7.05%
2023-06-30 0.00421 0.004334 0.004089 0.004257 9.96万 1.12%
2023-06-28 0.004091 0.004269 0.003991 0.004174 10.56万 2.03%
2023-06-26 0.00413 0.004287 0.00401 0.00414 12.03万 0.24%
2023-06-25 0.004237 0.004326 0.004101 0.004128 11.82万 -2.57%
2023-06-22 0.003684 0.004295 0.003654 0.004186 15.87万 13.63%
2023-06-21 0.00374 0.003786 0.003525 0.00369 12.43万 -1.34%
2023-06-20 0.003748 0.003772 0.003622 0.003734 12.46万 -0.37%
2023-06-19 0.003717 0.003821 0.003686 0.003748 10.27万 0.83%
2023-06-18 0.003628 0.003828 0.003619 0.003717 14.18万 2.45%
2023-06-17 0.003797 0.003865 0.003606 0.003628 11万 -4.45%
2023-06-16 0.00404 0.004055 0.003753 0.003797 11.78万 -6.01%
2023-06-15 0.00392 0.004159 0.003894 0.004041 13.58万 3.09%
2023-06-14 0.003871 0.004028 0.003863 0.003921 10.74万 1.29%
2023-06-13 0.003979 0.004033 0.003857 0.00387 13.44万 -2.74%
2023-06-12 0.003931 0.004017 0.003852 0.003993 11.27万 1.58%
2023-06-11 0.004152 0.004264 0.00382 0.003925 14.44万 -5.47%
2023-06-10 0.004163 0.004224 0.004037 0.004153 11.62万 -0.24%
2023-06-09 0.004259 0.004315 0.004142 0.004171 12.55万 -2.07%
2023-06-08 0.004272 0.004376 0.00423 0.004262 12.7万 -0.23%
2023-06-07 0.004331 0.004369 0.004179 0.004276 13.11万 -1.27%
2023-06-06 0.004311 0.004429 0.004284 0.004328 11.89万 0.39%
2023-06-05 0.004499 0.004522 0.004287 0.004312 16.81万 -4.16%
2023-06-04 0.004377 0.004625 0.004369 0.004495 9.92万 2.7%
2023-06-03 0.004385 0.004491 0.004353 0.004375 12.88万 -0.23%
2023-06-02 0.004434 0.004457 0.004358 0.004374 16.19万 -1.35%
2023-06-01 0.004573 0.0046 0.004429 0.004457 14.5万 -2.54%
2023-05-31 0.004633 0.004691 0.004562 0.004566 14.63万 -1.45%
2023-05-30 0.00467 0.004727 0.004629 0.004631 15.47万 -0.84%
2023-05-29 0.004679 0.004691 0.004609 0.004669 11.61万 -0.21%
2023-05-28 0.004647 0.004748 0.004576 0.004679 14.12万 0.69%
2023-05-27 0.004568 0.004739 0.004509 0.004651 15.08万 1.82%
2023-05-26 0.004576 0.004628 0.004481 0.004564 17.19万 -0.26%
2023-05-25 0.004709 0.004907 0.004514 0.004576 16.02万 -2.82%
2023-05-24 0.004508 0.004922 0.004496 0.004721 20.97万 4.72%
2023-05-23 0.004442 0.004597 0.004395 0.004508 16.9万 1.49%
2023-05-22 0.004486 0.004651 0.004403 0.004444 17.4万 -0.94%
2023-05-21 0.004477 0.004543 0.004376 0.004489 17.1万 0.27%
2023-05-20 0.004459 0.00456 0.004386 0.00448 19.65万 0.47%
2023-05-19 0.004391 0.004534 0.004265 0.004458 23.78万 1.53%
2023-05-18 0.004348 0.004608 0.004312 0.004392 17.17万 1.01%
2023-05-17 0.004773 0.004845 0.004318 0.004343 24.27万 -9.01%
2023-05-16 0.004827 0.004921 0.00469 0.004761 11.11万 -1.37%
2023-05-15 0.004823 0.005058 0.004754 0.004819 9.97万 -0.08%
2023-05-14 0.004764 0.004885 0.004702 0.00482 10.96万 1.18%
2023-05-13 0.004885 0.004922 0.004714 0.004768 12.6万 -2.4%
2023-05-12 0.004922 0.004973 0.004857 0.004891 12.24万 -0.63%
2023-05-11 0.004969 0.005085 0.004849 0.004919 17.89万 -1.01%
2023-05-10 0.005281 0.005301 0.004831 0.004971 21.5万 -5.87%
2023-05-08 0.005582 0.005603 0.005355 0.005414 14.23万 -3.01%
2023-05-07 0.005584 0.005929 0.005558 0.005581 18.14万 -0.05%
2023-05-06 0.005539 0.005706 0.005471 0.005586 19.79万 0.85%
2023-05-05 0.005466 0.005566 0.005351 0.005536 18.76万 1.28%
2023-05-04 0.00512 0.005572 0.00512 0.005521 21.58万 7.83%
2023-05-03 0.005173 0.005222 0.005118 0.00512 15.29万 -1.02%
2023-05-02 0.005244 0.005284 0.005168 0.005178 15.56万 -1.26%
2023-05-01 0.005254 0.005319 0.005199 0.005247 11.98万 -0.13%
2023-04-30 0.005263 0.005379 0.00523 0.00526 13.41万 -0.06%
2023-04-29 0.005307 0.005399 0.005238 0.005263 15.36万 -0.83%
2023-04-28 0.005437 0.005444 0.005246 0.005305 15.51万 -2.43%
2023-04-27 0.005393 0.005441 0.00527 0.005438 16.73万 0.83%
2023-04-26 0.005377 0.005457 0.00534 0.005391 17.95万 0.26%
2023-04-25 0.005437 0.006888 0.005335 0.005387 18.28万 -0.92%
2023-04-24 0.005382 0.005503 0.005312 0.005435 15.47万 0.98%
2023-04-23 0.005546 0.005546 0.005288 0.005386 15.74万 -2.88%
2023-04-22 0.005583 0.005588 0.005497 0.005546 19.49万 -0.66%
2023-04-21 0.005588 0.005636 0.005543 0.005584 18.06万 -0.07%
2023-04-20 0.005682 0.005964 0.005519 0.005582 16.51万 -1.76%
2023-04-19 0.005588 0.005751 0.005535 0.00568 18.23万 1.65%
2023-04-18 0.005827 0.005933 0.005573 0.005592 18.12万 -4.03%
2023-04-17 0.00584 0.005865 0.005684 0.005821 14.5万 -0.33%
2023-04-16 0.005625 0.005853 0.005559 0.005843 13.12万 3.88%
2023-04-15 0.005686 0.005769 0.005618 0.005624 21.54万 -1.09%
2023-04-14 0.005614 0.005706 0.005584 0.005686 22.19万 1.28%
2023-04-13 0.005791 0.005825 0.00549 0.005611 17.43万 -3.11%
2023-04-12 0.00554 0.005796 0.005534 0.005791 13.92万 4.53%
2023-04-11 0.005852 0.005899 0.00543 0.005543 15.31万 -5.28%
2023-04-10 0.005608 0.005868 0.005592 0.005854 12万 4.39%
2023-04-09 0.005791 0.005812 0.005589 0.005606 16.61万 -3.19%
2023-04-08 0.005704 0.005855 0.005673 0.005788 12.47万 1.47%
2023-04-07 0.005837 0.00591 0.005667 0.005704 17.22万 -2.28%
2023-04-06 0.005726 0.005905 0.005673 0.005833 14.52万 1.87%
2023-04-05 0.005684 0.00577 0.00549 0.005727 18.71万 0.76%
2023-04-04 0.005848 0.005982 0.005491 0.005682 21.49万 -2.84%
2023-04-03 0.005766 0.006008 0.005472 0.005847 24.98万 1.4%
2023-04-02 0.005747 0.005845 0.005745 0.005774 16.39万 0.47%
2023-04-01 0.005794 0.005812 0.005716 0.005747 16.72万 -0.81%
2023-03-31 0.005708 0.005856 0.005674 0.005794 16.51万 1.51%
2023-03-30 0.005595 0.005733 0.005527 0.005707 18.52万 2%
2023-03-29 0.005534 0.005761 0.005463 0.005606 18.27万 1.3%
2023-03-28 0.00576 0.005809 0.005497 0.005535 16.26万 -3.91%
2023-03-27 0.005695 0.005833 0.005605 0.005759 13.74万 1.12%
2023-03-26 0.005696 0.005823 0.005679 0.005695 15.15万 -0.02%
2023-03-25 0.005764 0.005844 0.005632 0.005694 19.52万 -1.21%
2023-03-24 0.005827 0.005933 0.005636 0.005764 20.28万 -1.08%
2023-03-23 0.005915 0.005965 0.005771 0.005827 20.51万 -1.49%
2023-03-22 0.005724 0.005985 0.00571 0.005915 17.77万 3.34%
2023-03-21 0.006815 0.006878 0.005712 0.005724 26.14万 -16.01%
2023-03-20 0.006198 0.006829 0.006161 0.006817 11.45万 9.99%
2023-03-19 0.006135 0.0063 0.006122 0.006205 15.27万 1.14%
2023-03-18 0.006243 0.006442 0.006058 0.006135 17.72万 -1.73%
2023-03-17 0.006275 0.006348 0.005957 0.006243 16.56万 -0.51%
2023-03-16 0.006147 0.006405 0.005959 0.006275 18.46万 2.08%
2023-03-15 0.00603 0.006172 0.005844 0.006142 22.11万 1.86%
2023-03-14 0.005588 0.006122 0.005545 0.006022 16.95万 7.77%
2023-03-13 0.005492 0.005718 0.005468 0.005585 12.16万 1.69%
2023-03-12 0.005572 0.005774 0.005372 0.005488 15.08万 -1.51%
2023-03-11 0.005946 0.006014 0.00554 0.005574 17.83万 -6.26%
2023-03-10 0.006028 0.006059 0.005881 0.005945 17.5万 -1.38%
2023-03-09 0.006112 0.006325 0.006007 0.00603 16.52万 -1.34%
2023-03-08 0.005904 0.006131 0.005847 0.006112 8.42万 3.52%
2023-03-07 0.006013 0.006937 0.005842 0.005903 5.93万 -1.83%
2023-03-06 0.006019 0.006139 0.005949 0.006013 7.45万 -0.1%
2023-03-05 0.006172 0.0069 0.005955 0.006019 8.93万 -2.48%
2023-03-04 0.006471 0.006561 0.006087 0.006172 13.14万 -4.62%
2023-03-03 0.006541 0.006668 0.006424 0.006471 10.69万 -1.07%
2023-03-02 0.006459 0.006672 0.006351 0.006536 13.27万 1.19%
2023-03-01 0.006707 0.006712 0.006286 0.006455 14.46万 -3.76%
2023-02-28 0.006576 0.007038 0.006534 0.006712 21.14万 2.07%
2023-02-27 0.006455 0.007384 0.006409 0.00657 13.47万 1.78%
2023-02-26 0.006385 0.007229 0.006293 0.006455 11.66万 1.1%
2023-02-25 0.006429 0.006581 0.00634 0.006384 14.91万 -0.7%
2023-02-24 0.006354 0.00688 0.006101 0.006448 19.47万 1.48%
2023-02-23 0.006743 0.007308 0.006163 0.006163 20.64万 -8.6%
2023-02-22 0.006577 0.006903 0.006437 0.00674 16.11万 2.48%
2023-02-21 0.0071 0.00716 0.006431 0.006573 29.53万 -7.42%
2023-02-20 0.007205 0.007264 0.007031 0.007098 14.39万 -1.49%
2023-02-19 0.007138 0.007358 0.007123 0.007206 16.31万 0.95%
2023-02-18 0.007411 0.007412 0.007063 0.00714 18.35万 -3.66%
2023-02-17 0.007296 0.007941 0.007219 0.007411 21.84万 1.58%
2023-02-16 0.007792 0.007895 0.007184 0.007296 11.4万 -6.37%
2023-02-15 0.007249 0.007857 0.007157 0.007792 10.45万 7.49%
2023-02-14 0.0077 0.00781 0.007233 0.007249 13.16万 -5.86%
2023-02-13 0.008382 0.008382 0.00756 0.007698 9.49万 -8.16%
2023-02-12 0.007415 0.008382 0.007364 0.008375 10.57万 12.95%
2023-02-11 0.007841 0.008036 0.007408 0.007421 13.54万 -5.36%
2023-02-10 0.008501 0.008507 0.007616 0.00784 17.65万 -7.78%
2023-02-09 0.008081 0.009552 0.008032 0.008507 10.75万 5.27%
2023-02-08 0.007926 0.008101 0.007718 0.008086 9.65万 2.02%
2023-02-07 0.007523 0.0081 0.007401 0.007925 8.92万 5.34%
2023-02-06 0.007709 0.007833 0.007513 0.007527 8.06万 -2.36%
2023-02-05 0.007677 0.007732 0.007569 0.007709 9.55万 0.42%
2023-02-04 0.007501 0.007713 0.007486 0.007669 8.82万 2.24%
2023-02-03 0.007467 0.007632 0.007373 0.007501 9.36万 0.46%
2023-02-02 0.007343 0.007589 0.007282 0.007452 8.76万 1.48%
2023-02-01 0.007348 0.007404 0.007269 0.007341 8.49万 -0.1%
2023-01-31 0.007312 0.007477 0.007266 0.007345 9.06万 0.45%
2023-01-30 0.007061 0.0075 0.006895 0.007326 8.26万 3.75%
2023-01-29 0.007005 0.007132 0.00696 0.007064 8.43万 0.84%
2023-01-28 0.007314 0.007359 0.006953 0.007021 8万 -4.01%
2023-01-27 0.007524 0.007539 0.007119 0.007313 7.99万 -2.8%
2023-01-26 0.007212 0.007671 0.007105 0.007522 8.19万 4.3%
2023-01-25 0.007113 0.007317 0.007068 0.007212 8.24万 1.39%
2023-01-24 0.007233 0.007308 0.007086 0.007111 7.69万 -1.69%
2023-01-23 0.007188 0.00732 0.007104 0.007227 7.81万 0.54%
2023-01-22 0.007113 0.007342 0.007003 0.00719 8.52万 1.08%
2023-01-21 0.007088 0.007226 0.006981 0.007105 8.66万 0.24%
2023-01-20 0.007254 0.007367 0.006714 0.007095 8.55万 -2.19%
2023-01-19 0.007151 0.007421 0.007012 0.00725 8.24万 1.38%
2023-01-18 0.007192 0.007272 0.006933 0.007144 8.69万 -0.67%
2023-01-17 0.007025 0.007308 0.006981 0.007058 8.34万 0.47%
2023-01-16 0.007034 0.007127 0.006925 0.007025 7.33万 -0.13%
2023-01-15 0.006629 0.007176 0.006629 0.007034 6.08万 6.11%
2023-01-14 0.006587 0.006875 0.006549 0.006629 5.84万 0.64%
2023-01-13 0.006444 0.006735 0.006415 0.006587 6.07万 2.22%
2023-01-12 0.006623 0.00665 0.006408 0.006444 5.59万 -2.7%
2023-01-11 0.006432 0.006628 0.006285 0.006628 5.6万 3.05%
2023-01-10 0.006924 0.006959 0.006275 0.006432 6.04万 -7.11%
2023-01-09 0.006588 0.006982 0.006567 0.006925 5.1万 5.12%
2023-01-08 0.006227 0.00661 0.006222 0.006588 5.56万 5.8%
2023-01-07 0.006216 0.006593 0.006141 0.00623 5.51万 0.23%
2023-01-06 0.006185 0.006319 0.006162 0.006216 4.99万 0.5%
2023-01-05 0.006202 0.006258 0.006004 0.006183 5.47万 -0.31%
2023-01-04 0.007148 0.007169 0.005974 0.006202 5.35万 -13.23%
2023-01-03 0.007152 0.007219 0.006271 0.007148 5.68万 -0.06%
2023-01-02 0.006315 0.007189 0.006158 0.007152 5.3万 13.25%
2023-01-01 0.006438 0.006537 0.006177 0.006315 5.61万 -1.91%

回顶部