pnk币今日最新价格 实时

$ 0.02372961 涨幅：-0.30%
更新时间：2024-07-07 22:50:11

24H最高/最低价格

H：¥0.217 / $0.02986078
L：¥0.2108 / $0.02899663

2019年最高价格/最低价格

H：¥0.14 / $0.02 (2019-07-05)
L：¥0 / $0 (2019-10-31)

历史最高/最低价格

H：¥2.76 / $0.380218
L：¥0.0142 / $0.00195902

Kleros交易平台推荐

欧易OKX 币安Binance
pnk走势图加载中...
  • pnk币历史价格表
  • pnk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 0.0064308409 0.006711684 0.0064169942 0.006700951 1936.405 4.2%
2019-12-29 0.0062394257 0.0064545356 0.0060061707 0.0064298916 914.0898 3.05%
2019-12-28 0.006287839 0.0065784445 0.0054889038 0.0062487453 143.8254 -0.62%
2019-12-27 0.0062285462 0.006292614 0.0061969646 0.006292614 504.86 1.03%
2019-12-26 0.0065078596 0.0065403772 0.006210943 0.0062229282 4568.709 -4.38%
2019-12-25 0.0067567494 0.0067973312 0.0064643914 0.0065098735 2176.1712 -3.65%
2019-12-24 0.0064846746 0.0068138311 0.0064846746 0.0067585244 985.7525 4.22%
2019-12-23 0.0062591312 0.0064961319 0.005682472 0.0064877325 909.07 3.65%
2019-12-22 0.0062608192 0.0064053948 0.0062387348 0.0062672195 2295.3043 0.1%
2019-12-21 0.0064090574 0.0064514987 0.005531887 0.0062708427 2567.75 -2.16%
2019-12-20 0.0056598527 0.0066347844 0.0054330359 0.006431948 6738.4 13.64%
2019-12-19 0.0063737864 0.0064119034 0.0054668262 0.0056721632 815.77 -11.01%
2019-12-18 0.0060183855 0.0069283036 0.005942492 0.0063682018 3501.16 5.81%
2019-12-17 0.0068487985 0.0069066912 0.004562598 0.0060140558 418.9631 -12.19%
2019-12-16 0.006919921 0.0071031688 0.0063158192 0.0068487985 482.0442 -1.03%
2019-12-15 0.006791902 0.007055174 0.0067728628 0.0069521664 2458.3421 2.36%
2019-12-14 0.0066661745 0.0070883747 0.0066226403 0.0067924854 2010.51 1.89%
2019-12-13 0.0072142314 0.0072785602 0.0066283439 0.0066694805 1911.83 -7.55%
2019-12-12 0.0072183169 0.0074757327 0.0070528634 0.0072346608 6010.7647 0.23%
2019-12-11 0.0071149505 0.0073902206 0.0070769543 0.0072005449 2909.0762 1.2%
2019-12-10 0.00737264 0.007458784 0.0071247108 0.0071263993 443.969 -3.34%
2019-12-09 0.0073613384 0.0073894997 0.0071039746 0.0073894997 3593.2597 0.38%
2019-12-08 0.0073663508 0.0074510247 0.0071346203 0.0073697924 4239.6305 0.05%
2019-12-07 0.0070660425 0.007371397 0.0070117159 0.0073643604 1818.3725 4.22%
2019-12-06 0.0073157278 0.0073157278 0.0069698201 0.0070595911 496.027 -3.5%
2019-12-05 0.0070032156 0.0073213804 0.0066963051 0.0073163062 1293.4202 4.47%
2019-12-04 0.0072706832 0.0073708326 0.0068796086 0.0070030672 1820.79 -3.68%
2019-12-03 0.0072349538 0.0076699514 0.0069788 0.0072601729 1815.68 0.35%
2019-12-02 0.0075775508 0.0076918298 0.0072432205 0.0072432205 1181.4125 -4.41%
2019-12-01 0.0075879908 0.0077087919 0.0074893607 0.0075965165 5874.39 0.11%
2019-11-30 0.0076937685 0.007777682 0.0075036752 0.007600364 858.642 -1.21%
2019-11-29 0.0075786203 0.0078237883 0.0068987455 0.0077177804 1681.8431 1.84%
2019-11-28 0.007249542 0.007619472 0.0071208977 0.007619472 4864.24 5.1%
2019-11-27 0.0076383148 0.0076383148 0.0071690654 0.0072417732 645.4126 -5.19%
2019-11-26 0.0073076506 0.0075958126 0.0067479404 0.0075958126 4108.543 3.94%
2019-11-25 0.0076105936 0.0077371663 0.0072662612 0.0072662612 8167.2088 -4.52%
2019-11-24 0.0072650691 0.0076656326 0.0071954521 0.0076305805 3336.549 5.03%
2019-11-23 0.007633528 0.00792472 0.0070564192 0.0072358763 397.7225 -5.21%
2019-11-22 0.0085496063 0.008637889 0.007011 0.0076265435 849.542 -10.8%
2019-11-21 0.0086185363 0.0086764208 0.0084744063 0.008528469 1027.972 -1.05%
2019-11-20 0.0088824562 0.0091101918 0.0085141423 0.0085937721 3038.7942 -3.25%
2019-11-19 0.0092616717 0.0093373775 0.0088725112 0.0088822373 697.582 -4.1%
2019-11-18 0.0090755232 0.0092708407 0.008966201 0.0091966959 1487.252 1.34%
2019-11-17 0.0089999009 0.0092929872 0.0089086126 0.009073967 1007.04 0.82%
2019-11-16 0.009350741 0.0094257174 0.0089189525 0.0089914621 9128.6425 -3.84%
2019-11-15 0.009412926 0.0096020894 0.0090984616 0.0093606328 1.2万 -0.56%
2019-11-14 0.0092312225 0.0094931921 0.0092012504 0.0094094625 5575.5668 1.93%
2019-11-13 0.0095118958 0.0100405513 0.0091327528 0.0092076598 2288.9059 -3.2%
2019-11-12 0.0092895428 0.0100726265 0.0091976075 0.0094986372 5985.3668 2.25%
2019-11-11 0.009091375 0.0093723069 0.007 0.009238708 644.2668 1.62%
2019-11-10 0.0090556184 0.0092362896 0.0090461052 0.0090716625 1368.6864 0.18%
2019-11-09 0.0090643712 0.0093859412 0.0089761604 0.009088658 1590.1764 0.27%
2019-11-08 0.0091201244 0.0094508784 0.0084047495 0.0091411548 663.8068 0.23%
2019-11-07 0.009221128 0.0095120084 0.0090083724 0.0091325824 244.4659 -0.96%
2019-11-06 0.0078878748 0.009422448 0.0078878748 0.0092673308 355.9168 17.49%
2019-11-05 0.0071576378 0.0080286532 0.0036 0.007896859 69.2362 10.33%
2019-11-04 0.009316 0.00937 0.006351508 0.007155968 49.9367 -23.19%
2019-11-03 0.0091750032 0.0093860936 0.008545872 0.009311 1479.1264 1.48%
2019-11-02 0.0084985601 0.009235415 0.0084985601 0.009092934 2338.8364 6.99%
2019-11-01 0.0036 0.0085766609 0.0036 0.0085052195 309.4982 136.26%
2019-10-31 0 0.0036 0 0.0036 28.0116 --
2019-10-30 0.0072522466 0.0088616416 0.0068893356 0.008841196 677.1547 21.91%
2019-10-29 0.0088942365 0.0091447038 0.0072338738 0.0072758324 105.6249 -18.2%
2019-10-28 0.0087849916 0.0089726208 0.0084580718 0.0088843195 516.4463 1.13%
2019-10-27 0.0087474375 0.0098612464 0.0086926976 0.0087958695 391.4492 0.55%
2019-10-26 0.0079993785 0.0087464415 0.0078538321 0.0086677575 2243.8592 8.36%
2019-10-25 0.0060338374 0.0080921279 0.0060338374 0.0079936183 1.08万 32.48%
2019-10-24 0.0062140228 0.0064087136 0.005576 0.0061172705 70.696 -1.56%
2019-10-23 0.0064521843 0.0067619686 0.005602 0.0062121629 40.594 -3.72%
2019-10-22 0.006526 0.006526 0.005577 0.0064521843 5.8271 -1.13%
2019-10-21 0.005581 0.006526 0.005577 0.006526 5.8734 16.93%
2019-10-20 0.0068110949 0.0069042514 0.005577 0.005581 482.0329 -18.06%
2019-10-19 0.0070124964 0.0070578842 0.0067668528 0.0068110949 670.8341 -2.87%
2019-10-18 0.0068053332 0.0070127043 0.0064742355 0.0070124865 360.4436 3.04%
2019-10-17 0.0071527284 0.0071527284 0.0067863748 0.0068024798 3401.06 -4.9%
2019-10-16 0.0069717987 0.0071899771 0.0069527909 0.0071431139 3224.44 2.46%
2019-10-15 0.0070612382 0.0070612382 0.0068878175 0.006983031 3211.2079 -1.11%
2019-10-14 0.0070799287 0.0071121832 0.006933444 0.0070612382 3951.74 -0.26%
2019-10-13 0.005586 0.0071309766 0.005586 0.0070745073 2148.5748 26.65%
2019-10-12 0.0072566125 0.0074324213 0.005586 0.005586 72.8414 -23.02%
2019-10-11 0.0072667248 0.0074183508 0.005576 0.007266462 75.7715 --
2019-10-10 0.006711056 0.0073384621 0.0066764396 0.0072766878 662.9039 8.43%
2019-10-09 0.005569 0.0068017904 0.005569 0.0067297164 30.936 20.84%
2019-10-08 0.006464884 0.006632089 0.005569 0.005569 17.9934 -13.86%
2019-10-07 0.0065435133 0.0065659032 0.005564 0.006474566 192.1678 -1.05%
2019-10-06 0.0065232196 0.0067183179 0.0064627712 0.0065534568 459.666 0.46%
2019-10-05 0.0064737608 0.006577707 0.0064467792 0.0065352336 496.812 0.95%
2019-10-04 0.0066177048 0.0067879457 0.0064610334 0.0064699924 32.6663 -2.23%
2019-10-03 0.0067651503 0.0067919469 0.0066171145 0.0066171145 815.753 -2.19%
2019-10-02 0.0068139221 0.0069800727 0.0067111034 0.0067651774 429.7871 -0.72%
2019-10-01 0.0062155205 0.0068018039 0.006000328 0.0068018039 266.468 9.43%
2019-09-30 0.0060853497 0.0065396733 0.0060853497 0.0062852102 695.69 3.28%
2019-09-29 0.0061059996 0.0066357011 0.0057561055 0.0060853497 602.6326 -0.34%
2019-09-28 0.0062129656 0.0063421076 0.0059346702 0.0061091524 542.9321 -1.67%
2019-09-27 0.0035734762 0.0065034865 0.0031047562 0.0061981812 168.6012 73.45%
2019-09-26 0.0076063038 0.0076065222 0.003 0.0035734762 678.8454 -53.02%
2019-09-25 0.0078937341 0.0078991512 0.0075212162 0.0076109719 632.2139 -3.58%
2019-09-24 0.0076586514 0.0079281664 0.0075590985 0.0078925493 682.3753 3.05%
2019-09-23 0.0081231652 0.0081271846 0.0076526017 0.0076578511 199.9254 -5.73%
2019-09-22 0.008336151 0.0083726939 0.0079614579 0.0081264965 903.8233 -2.52%
2019-09-21 0.0084062106 0.0085905741 0.0080180882 0.0083467461 4655.8257 -0.71%
2019-09-20 0.0077698366 0.008393894 0.0077480538 0.008393894 5019.3787 8.03%
2019-09-19 0.0077381664 0.0079281433 0.0076463612 0.0078468848 1103.5113 1.4%
2019-09-18 0.007015262 0.0074027092 0.0070144219 0.0074027092 320.0663 5.52%
2019-09-17 0.0067070651 0.0071555418 0.0062623322 0.0070154276 659.2041 4.6%
2019-09-16 0.006635513 0.0068445683 0.0066328462 0.0067069579 298.5235 1.08%
2019-09-15 0.0067594255 0.0067594255 0.006434786 0.0066336829 1664.871 -1.86%
2019-09-14 0.0065316336 0.0067600055 0.0065195562 0.0067579668 502.3202 3.47%
2019-09-13 0.0064807311 0.0065326185 0.005620906 0.0065303774 80.1375 0.77%
2019-09-12 0.0066946684 0.0067339897 0.0064794346 0.0064807311 629.0478 -3.2%
2019-09-11 0.0067167418 0.0068844078 0.0066772933 0.006689568 602.218 -0.4%
2019-09-10 0.0066667196 0.0068318968 0.0065488294 0.0067703397 103.5702 1.55%
2019-09-09 0.0064311782 0.0068128977 0.0063999109 0.006694043 461.3562 4.09%
2019-09-08 0.0066447848 0.0066771634 0.0061505765 0.0064237809 4262.829 -3.33%
2019-09-07 0.0065062196 0.0068381551 0.0065062196 0.0066637555 1340.3926 2.42%
2019-09-06 0.0069911633 0.0070214003 0.0064988228 0.0065200246 2117.7464 -6.74%
2019-09-05 0.0069479405 0.0072414793 0.0069479405 0.0069736307 4210.3985 0.37%
2019-09-04 0.0068485828 0.0070921417 0.0066664735 0.0069635305 1180.3834 1.68%
2019-09-03 0.006313383 0.0068991584 0.0062905128 0.0068485828 1652.361 8.48%
2019-09-02 0.006378063 0.006453698 0.0061988915 0.0063170024 370.6594 -0.96%
2019-09-01 0.0063767984 0.006447013 0.0062912011 0.006378063 281.0334 0.02%
2019-08-31 0.0063603098 0.006447013 0.006262108 0.0062914382 267.2688 -1.08%
2019-08-30 0.0065086641 0.0065732472 0.0062997556 0.0063603098 403.263 -2.28%
2019-08-29 0.0072914429 0.007317928 0.0065074487 0.0065086641 873.399 -10.74%
2019-08-28 0.0072795664 0.0073372404 0.0069331722 0.0072914429 1626.0016 0.16%
2019-08-27 0.0070345894 0.007488749 0.0070345894 0.0072795664 98.9643 3.48%
2019-08-26 0.0073961113 0.0074338655 0.0068923928 0.0070345894 557.7603 -4.89%
2019-08-25 0.008265409 0.0082715532 0.0072237981 0.0073961113 1549.631 -10.52%
2019-08-24 0.0071901612 0.0086959438 0.0070532526 0.008265409 5116.433 14.95%
2019-08-23 0.0069895168 0.0074566 0.0069895168 0.0071901612 269.589 2.87%
2019-08-22 0.003 0.007159731 0.003 0.0069895168 177.5409 132.98%
2019-08-21 0.0073521158 0.007477408 0.003 0.003 479.6 -59.2%
2019-08-20 0.0071913758 0.0074406969 0.0071913758 0.0073521158 496.305 2.24%
2019-08-19 0.0066460564 0.0071953542 0.0066173153 0.0071913758 1009.222 8.21%
2019-08-18 0.0029 0.0066664554 0.0029 0.0066460564 241.04 129.17%
2019-08-17 0.0057660598 0.0057660598 0.0029 0.0029 721.827 -49.71%
2019-08-16 0.005721062 0.0058099579 0.0053944277 0.0057660598 733.347 0.79%
2019-08-15 0.0058728 0.0075492692 0.0056890469 0.005721062 816.3656 -2.58%
2019-08-14 0.0075067744 0.0075949134 0.0058676595 0.0058728 259.8382 -21.77%
2019-08-13 0.007544221 0.0077522711 0.0069998228 0.0075067744 377.2697 -0.5%
2019-08-12 0.007568 0.007897 0.0074403129 0.007544221 1599.79 -0.31%
2019-08-11 0.007703653 0.0078714153 0.0074752166 0.007568 241.1214 -1.76%
2019-08-10 0.007383 0.0077720759 0.006771 0.007703653 652.0922 4.34%
2019-08-09 0.0081270327 0.0081270327 0.007383 0.007383 923.6816 -9.16%
2019-08-08 0.0079870717 0.0081289945 0.0058780305 0.0081270327 975.8358 1.75%
2019-08-07 0.0082203293 0.0083500506 0.0073415142 0.0079870717 239.0302 -2.84%
2019-08-06 0.0080124032 0.0084720957 0.0077987033 0.0082203293 696.678 2.6%
2019-08-05 0.007831304 0.0080267746 0.0075949974 0.0080124032 638.9167 2.31%
2019-08-04 0.0075615237 0.0080902315 0.0075615237 0.007831304 679.5799 3.57%
2019-08-03 0.0075339657 0.0078002116 0.0074130253 0.0075615237 1030.6787 0.37%
2019-08-02 0.0077204908 0.0077438323 0.0072265805 0.0075339657 508.3987 -2.42%
2019-08-01 0.007824238 0.0080602933 0.0075897597 0.0077204908 4327.3358 -1.33%
2019-07-31 0.0073721222 0.0080099238 0.0069846077 0.007824238 1176.3821 6.13%
2019-07-29 0.0069164904 0.0076225974 0.0068004085 0.0076147765 1330.6411 10.1%
2019-07-28 0.002511 0.0077948479 0.002511 0.0069164904 1260.2263 175.45%
2019-07-27 0.0079962019 0.0079968037 0.002511 0.002511 923.6316 -68.6%
2019-07-26 0.0065782294 0.0082742648 0.002511 0.0079962019 278.7687 21.56%
2019-07-25 0.0077964254 0.0077976423 0.0065433043 0.0065791416 768.241 -15.61%
2019-07-24 0.008045428 0.008079452 0.0075535291 0.0077964254 5108.08 -3.09%
2019-07-23 0.0084166093 0.0087987536 0.0080135968 0.008045428 1.62万 -4.41%
2019-07-22 0.008697384 0.0088695616 0.0077545062 0.0083969606 1.48万 -3.45%
2019-07-21 0.0084723891 0.0089492402 0.0081807482 0.008697384 3072.261 2.66%
2019-07-20 0.008610608 0.0086149006 0.008161185 0.0084707735 4786.81 -1.62%
2019-07-19 0.0078328786 0.0087047384 0.007578388 0.008610608 5916.25 9.93%
2019-07-18 0.007817739 0.0083439293 0.0075919182 0.0078343929 4601.87 0.21%
2019-07-17 0.0084890855 0.0087557341 0.0076359418 0.0077900125 7409.9754 -8.23%
2019-07-16 0.0069183385 0.008650258 0.00643745 0.0084890855 1387.0414 22.7%
2019-07-15 0.0090295429 0.0091315082 0.0069271924 0.0069939364 209.0303 -22.54%
2019-07-14 0.0098560905 0.0098560905 0.0090013526 0.0090295429 157.0738 -8.39%
2019-07-13 0.0096149302 0.009914399 0.0090642867 0.0098560905 952.3158 2.51%
2019-07-12 0.0105011369 0.0105011369 0.0095254534 0.0096149302 530.3875 -8.44%
2019-07-11 0.0108454324 0.0111309052 0.0102351019 0.0105011369 1413.8364 -3.17%
2019-07-10 0.0113053313 0.0114811203 0.0107629806 0.0108454324 4731.86 -4.07%
2019-07-09 0.0115152059 0.01159507 0.010925413 0.0113053313 4645.4234 -1.82%
2019-07-08 0.0104430788 0.0115459369 0.0103377047 0.0115152059 5541.6383 10.27%
2019-07-07 0.0114447265 0.0115832468 0.0104003638 0.0104430788 929.5363 -8.75%
2019-07-06 0.0115559899 0.0117397086 0.0104717467 0.0105259349 618.7869 -8.91%
2019-07-05 0.0130290933 0.0197759496 0.0115205301 0.0115574379 419.5501 -11.3%
2019-07-04 0.0111034167 0.0132228264 0.0103897553 0.0130278937 1630.3352 17.33%
2019-07-03 0.0107510778 0.0111110485 0.0107199786 0.0111021852 1155.9881 3.27%
2019-07-02 0.0109982416 0.0117865464 0.0099145809 0.0107500291 2346.687 -2.26%
2019-07-01 0.0108436702 0.0116797495 0.0105501873 0.0110016147 406.3551 1.46%
2019-06-30 0.0121246619 0.0122229244 0.0108436702 0.0108436702 672.5106 -10.57%
2019-06-29 0.0117641654 0.012194049 0.0107885161 0.0121457809 2820.6766 3.24%
2019-06-28 0.0111011491 0.011830879 0.0110419603 0.0117499755 2533.1622 5.84%
2019-06-27 0.0123657837 0.012768568 0.010633527 0.0110920053 382.325 -10.3%
2019-06-26 0.0124958699 0.0137076357 0.0119604745 0.0123657837 3507.2748 -1.04%
2019-06-25 0.0126773423 0.012887143 0.0122504444 0.0124958699 5476.8291 -1.43%
2019-06-24 0.0123407325 0.012721257 0.0112328052 0.0126756476 7789.5807 2.71%
2019-06-23 0.0122949594 0.0132433257 0.0122642082 0.0123407325 5616.7096 0.37%
2019-06-22 0.0117963571 0.0126569878 0.0117914982 0.0122977239 801.6889 4.25%
2019-06-21 0.0112144369 0.0119319456 0.0112144369 0.0117949084 2923.5891 5.18%
2019-06-20 0.0113200833 0.0117488514 0.0112105032 0.0112201647 232.2769 -0.88%
2019-06-19 0.0111186943 0.0113564024 0.0110216815 0.011317819 1438.8532 1.79%
2019-06-18 0.0104985081 0.0111509388 0.010403321 0.0111191136 5991.0452 5.91%
2019-06-17 0.011136942 0.0115488886 0.01040673 0.0105024867 6835.1833 -5.7%
2019-06-16 0.0116261589 0.0119750302 0.0109822778 0.011136942 4317.7583 -4.21%
2019-06-15 0.0110834784 0.0116562756 0.0110037894 0.0116261589 2124.7543 4.9%
2019-06-14 0.0111343325 0.0113639109 0.0107509358 0.0110827385 4463.1416 -0.46%
2019-06-13 0.0116655463 0.0117120702 0.0111064527 0.0111337096 2301.0324 -4.56%
2019-06-12 0.010754012 0.0116677662 0.0107021063 0.0116677662 95.324 8.5%
2019-06-11 0.0108906418 0.010941801 0.0105667133 0.0107584349 931.3373 -1.21%
2019-06-10 0.0103584044 0.0109877658 0.0101927294 0.0108822304 2960.2788 5.06%
2019-06-09 0.0108698951 0.0109573985 0.0101881729 0.0103575677 733.6617 -4.71%
2019-06-08 0.0110727472 0.0112744108 0.0107697884 0.0108729216 1638.8755 -1.8%
2019-06-07 0.0112736256 0.0113010781 0.0109166452 0.0110764796 1406.7196 -1.75%
2019-06-06 0.0103895622 0.0114741059 0.0103682674 0.0112779001 8932.742 8.55%
2019-06-05 0.0097376053 0.0109707844 0.0097202136 0.0103896094 4268.0805 6.7%
2019-06-04 0.0102450766 0.0102450766 0.0095285173 0.0097335634 3045.157 -4.99%
2019-06-03 0.0109160983 0.0109244668 0.0101969524 0.0102461154 1628.0827 -6.14%
2019-06-02 0.0115292317 0.0116600782 0.0107868183 0.0109160983 9270.7599 -5.32%
2019-06-01 0.0117519797 0.0119556036 0.0114308011 0.0115292317 453.4455 -1.9%
2019-05-31 0.0114884281 0.0117730145 0.0109093522 0.0117514073 428.5084 2.29%
2019-05-30 0.0118655389 0.0125698886 0.0113248743 0.0114884281 8030.7945 -3.18%
2019-05-29 0.0119708453 0.0120772541 0.0117116251 0.0118655389 5539.3925 -0.88%
2019-05-28 0.0119809252 0.0120091211 0.0115895645 0.0119708453 5840.081 -0.08%
2019-05-27 0.0119971381 0.0122406883 0.0117512792 0.0119883141 1433.8022 -0.07%
2019-05-26 0.011459551 0.0123502953 0.0112533431 0.0120006765 1996.4487 4.72%
2019-05-25 0.0108423913 0.0116142855 0.0108369149 0.0114547128 6326.471 5.65%
2019-05-24 0.0112953581 0.0117952419 0.0106649747 0.0108423913 6564.6238 -4.01%
2019-05-23 0.0112199243 0.0113787507 0.0107255159 0.0113015321 1249.3809 0.73%
2019-05-22 0.0118508627 0.0122033228 0.0111368023 0.0112199243 9229.3051 -5.32%
2019-05-21 0.0118321877 0.0121968613 0.0114731598 0.0118508627 6672.796 0.16%
2019-05-20 0.0122116097 0.0122238102 0.0111100686 0.0118304543 1227.184 -3.12%
2019-05-19 0.0108461073 0.0123253406 0.010801457 0.0122116097 1420.4026 12.59%
2019-05-18 0.0112415313 0.0113579238 0.0107471769 0.0108620198 6376.4657 -3.38%
2019-05-17 0.0118202644 0.0119317514 0.0105814792 0.0112415313 6472.119 -4.9%
2019-05-16 0.0105544504 0.0123827467 0.0105317097 0.0118240956 162.336 12.03%
2019-05-15 0.009923367 0.0109320403 0.0099046683 0.0105574089 7348.826 6.39%
2019-05-14 0.0091044854 0.009947961 0.0090688548 0.0099204221 2999.0105 8.96%
2019-05-13 0.0087322194 0.0094828148 0.0086421437 0.00909961 2342.9775 4.21%
2019-05-12 0.0094045138 0.0099960299 0.0086628561 0.0087322194 5431.369 -7.15%
2019-05-11 0.0081813363 0.0100197134 0.0081813363 0.0094183701 5055.1165 15.12%
2019-05-10 0.0082900805 0.0084049495 0.0081510675 0.0081818222 3771.5224 -1.31%
2019-05-09 0.0083205043 0.0083388058 0.0080118656 0.0082934519 471.2967 -0.33%
2019-05-08 0.0082628244 0.0083931794 0.0082176889 0.0083213401 2375.3418 0.71%
2019-05-07 0.0085827258 0.0087418255 0.0082692494 0.0082695626 1.1万 -3.65%
2019-05-06 0.0086214304 0.008982452 0.0085212168 0.0085829991 8901.1467 -0.45%
2019-05-05 0.008414384 0.0086379181 0.008354485 0.0086185169 1760.0872 2.43%
2019-05-04 0.0084434997 0.0085757823 0.0083146391 0.0084128875 675.0624 -0.36%
2019-05-03 0.0081856696 0.0085979078 0.0081407975 0.0084469205 3224.6781 3.19%
2019-05-02 0.0080715644 0.0081957308 0.0079933669 0.0081875445 2594.8572 1.44%
2019-05-01 0.0083712395 0.0084750845 0.0080682854 0.0080722562 2115.2484 -3.57%
2019-04-30 0.0079008685 0.0084406332 0.007868103 0.0083666968 3565.7909 5.9%
2019-04-29 0.008306282 0.0083236332 0.0078797624 0.0078978536 1519.1298 -4.92%
2019-04-28 0.0080820774 0.0083544191 0.0080329647 0.0083063874 1299.3941 2.78%
2019-04-27 0.0081935581 0.0082271103 0.0078939094 0.0080810277 1802.5942 -1.37%
2019-04-26 0.0083779474 0.0084761489 0.0081492017 0.0081914313 3911.6632 -2.23%
2019-04-25 0.0083830832 0.0084799412 0.0081491219 0.00837762 4389.5058 -0.07%
2019-04-24 0.0087635115 0.0087693654 0.0082536004 0.0083836541 3299.2161 -4.33%
2019-04-23 0.0087777378 0.009027193 0.008736785 0.0087635115 4155.4335 -0.16%
2019-04-22 0.0087025255 0.0089008463 0.0084492326 0.0087777378 9293.6861 0.86%
2019-04-21 0.0091241363 0.0091503371 0.0085437355 0.0088924719 2791.5679 -2.54%
2019-04-20 0.0093983185 0.0094777817 0.0088861029 0.0091236695 7166.9096 -2.92%
2019-04-19 0.0095903194 0.009592517 0.009351355 0.0094002584 4307.4713 -1.98%
2019-04-18 0.0092293737 0.0097032738 0.0092184023 0.009589902 2878.2785 3.91%
2019-04-17 0.0088844047 0.0094159497 0.0086062869 0.0092316096 8558.6487 3.91%
2019-04-16 0.0085343948 0.0088900826 0.0085141423 0.0088843418 4037.3101 4.1%
2019-04-15 0.0088117478 0.0089011407 0.0084608498 0.0085342986 5487.37 -3.15%
2019-04-14 0.0085984048 0.0088366113 0.008506058 0.0088117478 1742.3296 2.48%
2019-04-13 0.0086342443 0.0087692496 0.0085427807 0.0085984048 3538.7819 -0.42%
2019-04-12 0.0090875022 0.009089194 0.0084507337 0.0086395944 4361.4049 -4.93%
2019-04-11 0.0093932301 0.0094006628 0.0086787505 0.009091164 5446.238 -3.22%
2019-04-10 0.0093127048 0.0097147092 0.0091453841 0.0093866328 1.2万 0.79%
2019-04-09 0.0090354034 0.0093308385 0.0088283448 0.009313 7207.5704 3.07%
2019-04-08 0.0087416284 0.0094909658 0.008718149 0.0090354034 1.91万 3.36%
2019-04-07 0.0081457215 0.0088589817 0.0081093142 0.0087294014 8633.9473 7.17%
2019-04-06 0.0083095602 0.0084412091 0.0081027584 0.0081427746 6808.9964 -2.01%
2019-04-05 0.0080180788 0.0083771372 0.0080171125 0.0083100752 9488.0676 3.64%
2019-04-04 0.0085087514 0.0088738639 0.0079421656 0.0080179975 1.42万 -5.77%
2019-04-03 0.0084473645 0.0087901708 0.0083747994 0.0085027145 1.59万 0.66%
2019-04-02 0.0075757047 0.0085059681 0.0074089534 0.0084473645 3.05万 11.51%
2019-04-01 0.0072670902 0.0077056241 0.006525814 0.0075756685 3.45万 4.25%
2019-03-31 0.0072123606 0.0076728609 0.0069468025 0.0072713009 1.8万 0.82%
2019-03-30 0.0054606964 0.0091492078 0.0054206292 0.0072123606 7.71万 32.08%
2019-03-29 0.0054640997 0.0057029971 0.0052309286 0.0054589521 3182.9616 -0.09%
2019-03-28 0.0059088195 0.0059101151 0.0054266217 0.0054639141 3954.161 -7.53%
2019-03-27 0.0053739244 0.0059118764 0.0053699227 0.0059104477 79.5388 9.98%
2019-03-26 0.0054138056 0.0055263736 0.0052974005 0.0053726556 1154.1283 -0.76%
2019-03-25 0.005548422 0.0055689154 0.0053366069 0.0054088022 1330.4314 -2.52%
2019-03-23 0.005367927 0.0057074425 0.0053613697 0.0056377259 438.6563 5.03%
2019-03-22 0.0055537934 0.0056722298 0.0053739259 0.0053739259 1550.4619 -3.24%
2019-03-21 0.005745941 0.0057580838 0.00551966 0.0055585229 414.1982 -3.26%
2019-03-20 0.0056273868 0.0058995221 0.0055546669 0.0057455417 560.9268 2.1%
2019-03-19 0.0058586053 0.0059426334 0.0056239876 0.0056262242 2185.6982 -3.97%
2019-03-18 0.0058250962 0.0059433479 0.0057821646 0.005862042 1233.6352 0.63%
2019-03-17 0.0058835085 0.0059658091 0.0058044869 0.0058195111 702.5402 -1.09%
2019-03-16 0.005843532 0.0060133761 0.0057900831 0.005888749 2279.0688 0.77%
2019-03-15 0.0053464349 0.0058771741 0.0053464349 0.0058372926 5345.844 9.18%
2019-03-14 0.0056238353 0.0056682806 0.0053174523 0.0053521442 4718.5654 -4.83%
2019-03-13 0.0057365858 0.0057365858 0.0055893524 0.0056273954 645.812 -1.9%
2019-03-12 0.0061250005 0.0061403669 0.0055262774 0.005734289 1.85万 -6.38%
2019-03-11 0.0061098133 0.0061570214 0.0060070191 0.0061221273 981.1827 0.2%
2019-03-10 0.0061965439 0.0062023641 0.0060650141 0.0061070319 801.8342 -1.44%
2019-03-09 0.00621086 0.006409898 0.0061681453 0.0061843729 1320.9445 -0.43%
2019-03-08 0.0063026865 0.0063124 0.0061654777 0.0062181249 2926.9629 -1.34%
2019-03-07 0.0062460146 0.0063150004 0.0062000659 0.0062958421 3985.2083 0.8%
2019-03-06 0.0057710657 0.0064062553 0.0057042291 0.0062414495 2.17万 8.15%
2019-03-05 0.0054460577 0.0057761956 0.0050897884 0.005767148 8895.519 5.9%
2019-03-04 0.0056592662 0.0057019996 0.0053528385 0.0054351942 3497.2325 -3.96%
2019-03-03 0.0055826873 0.0056884133 0.0055824958 0.0056622993 1590.5353 1.43%
2019-03-02 0.0060620654 0.0060860743 0.0054591057 0.0055630814 4328.4727 -8.23%
2019-03-01 0.0056944267 0.0060807027 0.0056540664 0.0060671441 2302.2278 6.55%
2019-02-28 0.0052818968 0.0057450869 0.0052725212 0.0056933228 2670.2311 7.79%
2019-02-27 0.0054970753 0.0056207716 0.0051979059 0.0052830316 145.1353 -3.89%
2019-02-26 0.0054103802 0.0054989652 0.0053029091 0.0054979338 1120.3526 1.62%
2019-02-25 0.0052003971 0.0054255549 0.0052003971 0.0054090301 144.4869 4.01%
2019-02-24 0.006051525 0.0061428482 0.0052212946 0.0052212946 186.3634 -13.72%
2019-02-23 0.0055110847 0.0060597822 0.0055009574 0.0060510131 331.3911 9.8%
2019-02-22 0.0054746249 0.0055224773 0.0053949212 0.0055212027 196.6251 0.85%
2019-02-21 0.0062731114 0.0062731114 0.0054733441 0.0054733441 363.3443 -12.75%
2019-02-20 0.0059586812 0.0062810228 0.0058914153 0.0062810228 4775.9753 5.41%
2019-02-19 0.0059302946 0.0061470585 0.0059302946 0.0059627641 6195.2409 0.55%
2019-02-18 0.0054247335 0.0059370072 0.0054236387 0.0059280724 2467.4181 9.28%
2019-02-17 0.0053152874 0.0054719382 0.0049681925 0.0054482936 6945.7562 2.5%
2019-02-16 0.0055716663 0.0056463263 0.0053130601 0.0053185637 746.6736 -4.54%
2019-02-15 0.005233365 0.0055774749 0.0052306838 0.0055637186 1631.5397 6.31%
2019-02-14 0.0052725223 0.0053910631 0.0052323804 0.0052349544 299.1776 -0.71%
2019-02-13 0.005393856 0.0054347966 0.0052472465 0.0052770023 471.7187 -2.17%
2019-02-12 0.0052855811 0.0053988578 0.0052487382 0.0053940005 876.4523 2.05%
2019-02-11 0.0053870779 0.0053870779 0.0052639477 0.0052903706 1272.114 -1.8%
2019-02-10 0.0052484314 0.0053831 0.0051963341 0.0053813402 1222.0935 2.53%
2019-02-09 0.0052411982 0.0052727615 0.00521747 0.005249838 2197.4058 0.16%
2019-02-08 0.0044256924 0.0052736265 0.0038050632 0.0052434472 2207.4587 18.48%
2019-02-07 0.0051664796 0.0051781179 0.0044168146 0.0044202845 593.7243 -14.44%
2019-02-06 0.0053276229 0.0053276229 0.0051582742 0.0051673215 1461.8903 -3.01%
2019-02-05 0.0050614872 0.0053278982 0.0050497393 0.0053274598 1075.0832 5.25%
2019-02-04 0.004918667 0.0051802801 0.0049064907 0.0050633056 2098.2204 2.94%
2019-02-03 0.0050850709 0.0050938192 0.0048860185 0.0049158997 242.3812 -3.33%
2019-02-02 0.0048811569 0.0050898496 0.004837851 0.0050863238 156.9301 4.2%
2019-02-01 0.0048704102 0.0049157058 0.0048089418 0.0048853519 80.1134 0.31%
2019-01-31 0.0046416228 0.0049761343 0.0046416228 0.004867691 79.817 4.87%
2019-01-30 0.0045249535 0.0047249219 0.0045002236 0.0046411077 612.7003 2.57%
2019-01-29 0.0045486496 0.004569919 0.0040685686 0.0045321554 688.6139 -0.36%
2019-01-28 0.0050127997 0.0050682335 0.0040679381 0.0045437332 1778.0337 -9.36%
2019-01-27 0.0052663368 0.0052800908 0.0050154087 0.0050154087 2310.4686 -4.76%
2019-01-26 0.0052405581 0.0052996578 0.0052289654 0.0052663233 108.2475 0.49%
2019-01-25 0.0052338976 0.0052504375 0.0051891759 0.0052407327 358.9259 0.13%
2019-01-24 0.0052610662 0.0052848015 0.0052191962 0.0052289556 361.6537 -0.61%
2019-01-23 0.005355342 0.00536379 0.0052311268 0.0052595951 491.9428 -1.79%
2019-01-22 0.0047545868 0.0053633324 0.0047215773 0.0053553219 3645.3797 12.63%
2019-01-21 0.0056111195 0.0056215193 0.0047520137 0.0047584819 8209.7015 -15.2%
2019-01-20 0.0058238403 0.0058346771 0.005543434 0.0056127716 242.8345 -3.62%
2019-01-19 0.0057781268 0.005879413 0.0057720378 0.0058257399 2055.0093 0.82%
2019-01-18 0.0057941583 0.0058116822 0.0056613613 0.0056911054 3423.979 -1.78%
2019-01-17 0.0059718143 0.0060274868 0.0056462746 0.0057965435 5207.0224 -2.93%
2019-01-16 0.0056351072 0.0059993495 0.0055884926 0.0059766352 6787.6999 6.06%
2019-01-15 0.0061773984 0.0062775788 0.005595553 0.0056398084 3475.1587 -8.7%
2019-01-14 0.0055986005 0.006223541 0.0055868296 0.0061770229 3610.2165 10.33%
2019-01-13 0.0057168504 0.0062998421 0.0056851772 0.0056851772 3.39万 -0.55%
2019-01-12 0.0062866978 0.0063277045 0.0057056811 0.0057209522 5260.1516 -9%
2019-01-11 0.0063201903 0.0063602302 0.0061817559 0.0062836024 615.5955 -0.58%
2019-01-10 0.0071277924 0.0071783474 0.0063053186 0.0063274607 1856.3609 -11.23%
2019-01-09 0.006810009 0.0071687417 0.0067619407 0.0071277898 1868.47 4.67%
2019-01-08 0.0068165445 0.0068596237 0.0066778764 0.0068072328 74.8993 -0.14%
2019-01-07 0.0070209228 0.0070423848 0.0066833604 0.0068186247 461.2891 -2.88%
2019-01-06 0.0069849847 0.0070537049 0.006795742 0.0070148888 305.7809 0.43%
2019-01-05 0.0071103084 0.0072148854 0.006979033 0.0069927586 1235.6298 -1.65%
2019-01-04 0.0068251288 0.0072358893 0.0067286082 0.0071223537 159.7098 4.35%
2019-01-03 0.0070424426 0.0070697496 0.0067919743 0.0068243641 404.0127 -3.1%
2019-01-02 0.0071426668 0.0073421665 0.0068900851 0.0070469972 1229.2711 -1.34%
2019-01-01 0.0064562912 0.007123198 0.0064254473 0.007123198 2960.985 10.33%

回顶部