emaid币今日最新价格 实时

$ 0.582541 涨幅：-2.25%
更新时间：2024-07-05 06:05:04

24H最高/最低价格

H：¥5.7596 / $0.792227
L：¥5.475 / $0.753089

2015年最高价格/最低价格

H：¥0.39 / $0.05 (2015-01-02)
L：¥0.03 / $0 (2015-03-08)

历史最高/最低价格

H：¥9.96 / $1.37
L：¥0.0366 / $0.00503241

互联网币交易平台推荐

欧易OKX 币安Binance
emaid走势图加载中...
  • emaid币历史价格表
  • emaid币概况
2014年 2015年 2016年 2017年 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
2015-12-30 0.0139982998 0.0143526997 0.0133707998 0.0141682997 2326.6899 1.21%
2015-12-29 0.0138421003 0.0141679002 0.0127662998 0.0139776003 1.17万 0.98%
2015-12-28 0.0144563001 0.0147944 0.013727 0.0138442004 2391.47 -4.23%
2015-12-27 0.0137574999 0.0145626999 0.0134792998 0.0144357998 1352.9301 4.93%
2015-12-26 0.0146219004 0.0149462 0.0134586003 0.0137770995 4860.04 -5.78%
2015-12-25 0.0148598002 0.0152188996 0.0144359004 0.0146177998 2518.28 -1.63%
2015-12-24 0.0140413996 0.0152519997 0.0135850003 0.0147908004 3901.3401 5.34%
2015-12-23 0.0152450996 0.0162693001 0.0132245999 0.0140322 2.76万 -7.96%
2015-12-22 0.0144820996 0.0157407001 0.0144071998 0.0152698997 6776.8198 5.44%
2015-12-21 0.0150325 0.0161480997 0.0143031999 0.0144793997 8306.9502 -3.68%
2015-12-20 0.0149561996 0.0154764 0.0143807 0.0150215998 6808.4199 0.44%
2015-12-19 0.0153921004 0.0160003994 0.0149488999 0.0149593996 7262.2798 -2.81%
2015-12-18 0.0150236003 0.0154857002 0.0145178 0.0153938001 4257.5498 2.46%
2015-12-17 0.0159181003 0.0163735002 0.0144541003 0.0150314998 5313.6099 -5.57%
2015-12-16 0.0157603994 0.0160888992 0.0143710002 0.0159127992 1.09万 0.97%
2015-12-15 0.0154710002 0.0166765004 0.0138838002 0.0157191996 1.47万 1.6%
2015-12-14 0.0161010008 0.0171624999 0.0151525 0.0152032003 6162.9702 -5.58%
2015-12-13 0.0164886005 0.0171646997 0.0161212999 0.0161246993 3864.29 -2.21%
2015-12-12 0.0176842995 0.0185158998 0.0162790008 0.0165212005 6399.5601 -6.58%
2015-12-11 0.0162784997 0.0177919008 0.0159619004 0.0176350996 8431.0996 8.33%
2015-12-10 0.0163976997 0.0172003005 0.0159939006 0.0162837002 1185.6 -0.7%
2015-12-09 0.0159575995 0.0177021995 0.0157913007 0.0163856 8988.3799 2.68%
2015-12-08 0.0154104 0.0181515999 0.0148198996 0.0162144993 2.35万 5.22%
2015-12-07 0.0159984007 0.0167606007 0.0143865999 0.0154162003 2.01万 -3.64%
2015-12-06 0.0152856996 0.0169785004 0.0142606003 0.0156654995 1.53万 2.48%
2015-12-05 0.0132635003 0.0144466003 0.0129632 0.0144464001 7575.9199 8.92%
2015-12-04 0.0126222 0.0152013004 0.0120638004 0.0127515001 1.22万 1.02%
2015-12-03 0.0123022003 0.0130411005 0.0119270999 0.0126250004 2847.6799 2.62%
2015-12-02 0.0124262003 0.0130418995 0.0115542002 0.01229 1500.64 -1.1%
2015-12-01 0.0124139003 0.0139891999 0.0116397003 0.0124228001 1.7万 0.07%
2015-11-30 0.0131700002 0.0138042998 0.0120879998 0.0124669001 1.38万 -5.34%
2015-11-29 0.0129773999 0.0135335997 0.0125840995 0.0131743997 5174.2998 1.52%
2015-11-28 0.0126496004 0.0135599999 0.0120949997 0.0129605997 4244.2998 2.46%
2015-11-27 0.0124214999 0.0135214999 0.0117498999 0.0126630999 4834.77 1.95%
2015-11-26 0.0119302999 0.0131313996 0.0116100004 0.0125080002 1.44万 4.84%
2015-11-25 0.0116368998 0.0124107003 0.0115042999 0.0119369002 7907.0898 2.58%
2015-11-24 0.0119559001 0.0121751996 0.0114246998 0.0116366995 7940.6699 -2.67%
2015-11-23 0.0124946004 0.0129554002 0.0119430004 0.0119545003 5647.0498 -4.32%
2015-11-22 0.0124354996 0.0127229001 0.0122274002 0.0125053003 6705.9399 0.56%
2015-11-21 0.0119321002 0.0126702003 0.0114516998 0.0124249002 7566.54 4.13%
2015-11-20 0.0137866996 0.0137991998 0.0100057004 0.0119212 3.4万 -13.53%
2015-11-19 0.0153799001 0.0154608004 0.013696 0.0137830004 4813.1099 -10.38%
2015-11-18 0.0152065996 0.0160457008 0.0150739001 0.0153681999 1090.1801 1.06%
2015-11-17 0.0152382003 0.0164369997 0.0151302004 0.0151971998 4547.8999 -0.27%
2015-11-16 0.0150509002 0.0158821009 0.0145766996 0.0152363004 1205.67 1.23%
2015-11-15 0.0143515998 0.0160990991 0.0143403001 0.0150539 4407.9302 4.89%
2015-11-14 0.0154547999 0.0155202998 0.0140974997 0.0143362004 5465.02 -7.24%
2015-11-13 0.0161199998 0.0166727006 0.0146203004 0.0154317003 5738.0898 -4.27%
2015-11-12 0.0148542998 0.0165435001 0.0140306 0.0161028001 3.52万 8.4%
2015-11-11 0.0127953002 0.0152077004 0.0114168003 0.0152077004 2.11万 18.85%
2015-11-10 0.0134154996 0.0137579003 0.0122881997 0.0127713997 6722.3701 -4.8%
2015-11-09 0.0129335001 0.0142860999 0.0129017998 0.0134536 5042.6699 4.02%
2015-11-08 0.0139249004 0.0142566999 0.0128806997 0.0128971003 6471.4502 -7.38%
2015-11-07 0.0132702999 0.0141925998 0.0127031999 0.0139408996 1.01万 5.05%
2015-11-06 0.0128653999 0.0145188998 0.0114639001 0.0132486997 3.02万 2.98%
2015-11-05 0.0117899999 0.0146952998 0.0111872004 0.0129081002 2.23万 9.48%
2015-11-04 0.0152641004 0.0155694 0.0100611998 0.0117135001 8.55万 -23.26%
2015-11-03 0.0157130994 0.0180747006 0.0129327001 0.0151781002 8.15万 -3.4%
2015-11-02 0.0162716005 0.0174377002 0.0156075004 0.0161930993 1.31万 -0.48%
2015-11-01 0.0151228001 0.0168028008 0.0149533004 0.0162866004 2.14万 7.7%
2015-10-31 0.0163733009 0.0167580992 0.0143502997 0.0151380999 5780.8198 -7.54%
2015-10-30 0.0161031 0.0173618998 0.0144606 0.0167005993 1.96万 3.71%
2015-10-29 0.0149293002 0.0172173996 0.0139311003 0.0160978008 2万 7.83%
2015-10-28 0.0158587992 0.0176832993 0.0137799997 0.0146332001 2.77万 -7.73%
2015-10-27 0.0137986001 0.0161134992 0.0128065003 0.0156712998 3.88万 13.57%
2015-10-26 0.0137521001 0.0148352003 0.0115636 0.0137980003 5.52万 0.33%
2015-10-25 0.0135626998 0.0173687991 0.0126334997 0.0138152 8.63万 1.86%
2015-10-24 0.0152596002 0.0156207997 0.0123800999 0.0135652004 5.63万 -11.1%
2015-10-23 0.0152366003 0.0175302997 0.0150568997 0.0154101998 2万 1.14%
2015-10-22 0.0167293008 0.0179252997 0.0139953 0.0152284997 8.11万 -8.97%
2015-10-21 0.0157749001 0.0181972999 0.0153980004 0.0167427007 4.09万 6.14%
2015-10-20 0.0174857005 0.0180615 0.0135145998 0.0157747008 8.99万 -9.79%
2015-10-19 0.0167797003 0.0174202994 0.0162934996 0.0174202994 9374.3496 3.82%
2015-10-18 0.0178135 0.0181706008 0.0167679004 0.0167838 9032.6504 -5.78%
2015-10-17 0.0193882994 0.0195678007 0.0172300003 0.0176251996 4.43万 -9.09%
2015-10-16 0.0195448007 0.0197500996 0.0188724995 0.0193696003 1.53万 -0.9%
2015-10-15 0.0197595004 0.0199992992 0.0190053005 0.0195569005 1.75万 -1.03%
2015-10-14 0.0197784994 0.0200385991 0.0191757996 0.0197663996 2.05万 -0.06%
2015-10-13 0.0191373993 0.0199062005 0.0191041008 0.0197644997 7614.8398 3.28%
2015-10-12 0.0194651 0.0195924994 0.0188568998 0.0191386007 5038.96 -1.68%
2015-10-11 0.0199707001 0.0201561991 0.0190446991 0.0192466993 1.12万 -3.63%
2015-10-10 0.0205501001 0.0208957009 0.0196132995 0.0199691001 3.36万 -2.83%
2015-10-09 0.0196217 0.0206087008 0.0192721002 0.0205518994 1.62万 4.74%
2015-10-08 0.0193579998 0.0198835004 0.0189701002 0.0196345001 4810.6899 1.43%
2015-10-07 0.0192421004 0.0194700994 0.0189181995 0.0193508994 9478.29 0.57%
2015-10-06 0.0186443999 0.0194512997 0.0184793007 0.0192405991 8439.6699 3.2%
2015-10-05 0.0187956002 0.0189568009 0.0184298009 0.0186333004 1.27万 -0.86%
2015-10-04 0.0187713001 0.0188599993 0.0183509998 0.0187909007 6121.1699 0.1%
2015-10-03 0.0184044 0.0188733991 0.0180261005 0.0187765006 7786.4702 2.02%
2015-10-02 0.0186138004 0.0190708004 0.0179066993 0.0184064992 1.26万 -1.11%
2015-10-01 0.0200482998 0.0200484004 0.0176713001 0.0186138991 4.66万 -7.15%
2015-09-30 0.0197090991 0.0201909002 0.0193530992 0.0200500004 1.43万 1.73%
2015-09-29 0.0202568006 0.0202620998 0.0195700005 0.0196975991 7120.4302 -2.76%
2015-09-28 0.0200421996 0.0204441994 0.0193913002 0.0202588998 1.74万 1.08%
2015-09-27 0.0203294996 0.0203294996 0.0195778999 0.0200437997 6881.4102 -1.41%
2015-09-26 0.0204958003 0.0207855999 0.0198723003 0.0203332994 8006.7202 -0.79%
2015-09-25 0.0201661997 0.0207829997 0.0198835991 0.0205013007 2098.05 1.66%
2015-09-24 0.0192747004 0.0205051992 0.0192747004 0.0201667994 1.08万 4.63%
2015-09-23 0.0205183998 0.0206163004 0.0191837996 0.0192760993 2.49万 -6.05%
2015-09-22 0.0203990005 0.0210050996 0.0198784005 0.0205156002 1.19万 0.57%
2015-09-21 0.0207388997 0.0208425 0.0199017003 0.0201805998 6771.0698 -2.69%
2015-09-20 0.0208458994 0.0213342998 0.0207183994 0.0207333993 4285.5098 -0.54%
2015-09-19 0.0208762996 0.0213919003 0.0207192004 0.0208454002 8195.2998 -0.15%
2015-09-18 0.0206828993 0.0213002004 0.0204553995 0.0208873004 9297.1602 0.99%
2015-09-17 0.0202060994 0.0213517006 0.0201915 0.0206621997 1.31万 2.26%
2015-09-16 0.0210385993 0.0210948009 0.0199979991 0.0202035997 9284.7305 -3.97%
2015-09-15 0.0208896007 0.0227409992 0.0201903004 0.0210455991 1.38万 0.75%
2015-09-14 0.0210226998 0.0221545994 0.0197710991 0.0208906997 1.38万 -0.63%
2015-09-13 0.0209566001 0.0214299001 0.0204640999 0.0210497994 2699.22 0.44%
2015-09-12 0.0216559991 0.0229643006 0.0207583997 0.0209525991 1.1万 -3.25%
2015-09-11 0.0225069001 0.0234436002 0.0208717994 0.0216383003 1.45万 -3.86%
2015-09-10 0.0226980001 0.0232960992 0.0219534002 0.0225181002 7194.1299 -0.79%
2015-09-09 0.0223900992 0.0236839 0.0221615992 0.0226920005 9206.7695 1.35%
2015-09-08 0.0236910004 0.0239707995 0.0221024007 0.0223910995 1.01万 -5.49%
2015-09-07 0.0231948998 0.0244647004 0.0228646006 0.0237150993 1.36万 2.24%
2015-09-06 0.0229228009 0.0238226 0.0221162997 0.0232050996 1.05万 1.23%
2015-09-05 0.0226419996 0.0240739007 0.0215118993 0.0229254998 1.46万 1.25%
2015-09-04 0.0228161998 0.0239128992 0.0220720991 0.0226511005 1.83万 -0.72%
2015-09-03 0.0226578992 0.0241122004 0.0218087994 0.0231257007 4.42万 2.06%
2015-09-02 0.0220832992 0.0228981003 0.0217608009 0.0225492995 2.8万 2.11%
2015-09-01 0.0224286001 0.0224481001 0.0216683 0.0220746994 1.28万 -1.58%
2015-08-31 0.0208720993 0.0224178992 0.0199728999 0.0224178992 4.34万 7.41%
2015-08-30 0.0201725997 0.0208535008 0.0198765006 0.0208464004 1.21万 3.34%
2015-08-29 0.0207455009 0.0212963 0.0199455991 0.0203690995 5506.4502 -1.81%
2015-08-28 0.0201407 0.0214358997 0.0197128002 0.0207528006 3.57万 3.04%
2015-08-27 0.0197285991 0.0214818008 0.0192926992 0.0202158 3.31万 2.47%
2015-08-26 0.0185516998 0.0210679993 0.0185516998 0.0197071005 2.34万 6.23%
2015-08-25 0.0186298992 0.0207332 0.0170419998 0.0189757999 1.93万 1.86%
2015-08-24 0.0197684001 0.0203456003 0.0177491996 0.0185970999 1.79万 -5.93%
2015-08-23 0.0186707992 0.0208714996 0.0184388999 0.0197870005 1.45万 5.98%
2015-08-22 0.0190587994 0.0193259008 0.0180532001 0.0186784994 1.53万 -2%
2015-08-21 0.0194958001 0.0195828006 0.0188826006 0.0190743003 9840.5596 -2.16%
2015-08-20 0.0187564995 0.0197008997 0.0184154008 0.0195011999 1.23万 3.97%
2015-08-19 0.0170217995 0.0193611998 0.0170217995 0.0187596008 2.19万 10.21%
2015-08-18 0.0211679991 0.0225699004 0.0175126996 0.0175126996 2.69万 -17.27%
2015-08-17 0.0211586002 0.0220732 0.0208716001 0.0211660992 1.24万 0.04%
2015-08-16 0.0212002993 0.0228508003 0.0207665991 0.0211590994 1.46万 -0.19%
2015-08-15 0.0221094005 0.0235422999 0.0210695006 0.0211957991 1.98万 -4.13%
2015-08-14 0.0218851995 0.0246137995 0.0209545996 0.0221177991 2.76万 1.06%
2015-08-13 0.0218401998 0.0233884994 0.0194995999 0.0218767002 4.59万 0.17%
2015-08-12 0.0221717004 0.0228528995 0.0210765004 0.0218381006 2.06万 -1.5%
2015-08-11 0.0228776 0.0240991991 0.0212993007 0.0216582008 1.75万 -5.33%
2015-08-10 0.0222881995 0.0246367007 0.0215501003 0.0228719003 1.42万 2.62%
2015-08-09 0.0223281998 0.0235977992 0.0207998008 0.0222833008 1.86万 -0.2%
2015-08-08 0.0233737007 0.0248623993 0.0218615998 0.0223086998 1.44万 -4.56%
2015-08-07 0.0253202002 0.0254075993 0.0231816992 0.0233584996 9943.5195 -7.75%
2015-08-06 0.0250979997 0.0264707003 0.0235700998 0.0253503006 7745.3799 1.01%
2015-08-05 0.0264196992 0.0264196992 0.0228124 0.0245178994 2.28万 -7.2%
2015-08-04 0.0268019997 0.0291361995 0.0229486004 0.0251398999 5.67万 -6.2%
2015-08-03 0.0303028002 0.0320799984 0.0267864 0.0268044993 3.05万 -11.54%
2015-08-02 0.0325584002 0.0326980017 0.0269527994 0.0303038005 4.79万 -6.92%
2015-08-01 0.0332930014 0.0334518999 0.0322297998 0.0326059982 6162.5298 -2.06%
2015-07-31 0.0330448002 0.0342807993 0.0324122012 0.0332756005 9299.5195 0.7%
2015-07-30 0.0348705985 0.0351524018 0.0302643999 0.0330608003 1.63万 -5.19%
2015-07-29 0.0364535004 0.0365533009 0.0344171003 0.0348707996 5020.52 -4.34%
2015-07-28 0.0337436013 0.0366544984 0.0331455991 0.0364544988 1.27万 8.03%
2015-07-27 0.0337935016 0.0356158018 0.0332552008 0.0337462984 7611.9302 -0.14%
2015-07-26 0.0342120007 0.0355475992 0.032944601 0.0337866992 5095.2202 -1.24%
2015-07-25 0.0342991017 0.0358230993 0.0315524004 0.0342190005 3.83万 -0.23%
2015-07-24 0.0326482989 0.0365583003 0.0318588018 0.0343140997 2.69万 5.1%
2015-07-23 0.0316834003 0.0336296 0.0309817009 0.0331454016 1.39万 4.61%
2015-07-22 0.0319369994 0.0365906991 0.0306173004 0.0316875987 3.97万 -0.78%
2015-07-21 0.0300641991 0.0363629982 0.0290584005 0.0309597999 3.88万 2.98%
2015-07-20 0.0273259003 0.0320575014 0.0270575006 0.0289277993 2.51万 5.86%
2015-07-19 0.0279258005 0.0281802006 0.0269940998 0.0273113996 6197.0098 -2.2%
2015-07-18 0.0278088003 0.0283927992 0.0271528997 0.0279079005 4463.6299 0.36%
2015-07-17 0.0271722004 0.0298085995 0.0268066991 0.0278159995 1.59万 2.37%
2015-07-16 0.0280173998 0.0287609007 0.0264130998 0.0271719992 5724.4399 -3.02%
2015-07-15 0.0279043 0.0289444998 0.0268964004 0.0280169994 7586.3301 0.4%
2015-07-14 0.0265609995 0.0291153006 0.0264796 0.0279337 7585.3101 5.17%
2015-07-13 0.0285452008 0.0293735005 0.0259751994 0.0265820995 3295.29 -6.88%
2015-07-12 0.0277366005 0.0301876999 0.0276612006 0.0285599995 9669.1699 2.97%
2015-07-11 0.0273777004 0.0322397985 0.0268105995 0.0277321003 2.35万 1.29%
2015-07-10 0.0244450998 0.0300532002 0.0242304001 0.0273256991 1.65万 11.78%
2015-07-09 0.0267715007 0.0272185002 0.0242209993 0.0244660992 1.49万 -8.61%
2015-07-08 0.0251234006 0.0272083003 0.0242893007 0.0268521998 1.43万 6.88%
2015-07-07 0.0256149992 0.0291003007 0.0240304004 0.0251676999 1.6万 -1.75%
2015-07-06 0.0229205992 0.0268891994 0.0226715002 0.0252870005 2.87万 10.32%
2015-07-05 0.0206333995 0.0292396992 0.0205757003 0.0250599999 3.03万 21.45%
2015-07-04 0.0183432996 0.0206403006 0.0180839002 0.0206403006 1.18万 12.52%
2015-07-03 0.0181664992 0.0194905996 0.0175407007 0.0183343999 5613.2598 0.92%
2015-07-02 0.0183492992 0.0190903991 0.0173553005 0.0181727 8884.46 -0.96%
2015-07-01 0.0180731993 0.0188443009 0.0178312995 0.0187713001 8537.8799 3.86%
2015-06-30 0.0187771991 0.0190497003 0.0173861999 0.0173861999 2.12万 -7.41%
2015-06-29 0.0185447 0.0196562 0.0182243008 0.0187742002 6687.5698 1.24%
2015-06-28 0.0196819995 0.0196819995 0.0180194005 0.0185429007 2745.3301 -5.79%
2015-06-27 0.0185097996 0.0197935998 0.0184854008 0.0196892992 8591.4004 6.37%
2015-06-26 0.0184611008 0.0185241997 0.0178701002 0.0185102001 1297.86 0.27%
2015-06-25 0.0179524999 0.0185035001 0.0174557008 0.0184531007 3490.9399 2.79%
2015-06-24 0.0182939004 0.0191485006 0.0179533008 0.0179533008 3683.5901 -1.86%
2015-06-23 0.0183099993 0.0185059998 0.0169658996 0.0182977002 4915.2202 -0.07%
2015-06-22 0.0182169992 0.0184582006 0.0172026996 0.0183080994 1682.97 0.5%
2015-06-21 0.0176554993 0.0182870999 0.0168018006 0.0179264005 1.11万 1.53%
2015-06-20 0.0187400002 0.0187400002 0.0177126005 0.0180862006 1386.77 -3.49%
2015-06-19 0.0181261003 0.0188858006 0.0181261003 0.0187222008 5436.1001 3.29%
2015-06-18 0.0186908003 0.0188395996 0.0171930008 0.0181290992 3941.8999 -3.01%
2015-06-17 0.0178482998 0.0194255002 0.0172358993 0.0186525006 8632.75 4.51%
2015-06-16 0.0172342993 0.0182591006 0.0168309994 0.0181622002 1.18万 5.38%
2015-06-15 0.0165199004 0.0176833998 0.0163192991 0.0172368996 7560.3701 4.34%
2015-06-14 0.0165931005 0.0169140007 0.0164017007 0.0165206995 1024.6801 -0.44%
2015-06-13 0.0166849997 0.0168618001 0.0159482006 0.0165855996 1436.96 -0.6%
2015-06-12 0.0164714009 0.0171741005 0.0161930006 0.0166906994 2733.4099 1.33%
2015-06-11 0.0163770001 0.0169952996 0.0162950996 0.0164700001 3005.3999 0.57%
2015-06-10 0.0165911 0.0173942 0.0160233006 0.0165472999 2311.1299 -0.26%
2015-06-09 0.0161231998 0.0166820008 0.0159271006 0.0165950991 2110.3 2.93%
2015-06-08 0.0158265997 0.0165518001 0.0156488009 0.0161265004 4948.6802 1.89%
2015-06-07 0.0153620997 0.0160881002 0.0151434997 0.0158628002 3340.8501 3.26%
2015-06-06 0.0157171004 0.0157324001 0.0149437003 0.0153619004 2422.8999 -2.26%
2015-06-05 0.0152514996 0.0160777997 0.0152291004 0.0157184005 1510.91 3.06%
2015-06-04 0.0166015998 0.0166015998 0.0152441999 0.0152479997 5805.2598 -8.15%
2015-06-03 0.0161226001 0.0166059993 0.0157421995 0.0165960994 4068.8601 2.94%
2015-06-02 0.0169086009 0.0173547007 0.0157965999 0.0161243007 5402.0601 -4.64%
2015-06-01 0.0167117994 0.0173161998 0.0163911004 0.0169086009 4374.8398 1.18%
2015-05-31 0.0165499002 0.0169524997 0.0157433003 0.0166957006 3204.1499 0.88%
2015-05-30 0.0165848993 0.0171425007 0.0159237999 0.0165605992 348.996 -0.15%
2015-05-29 0.0173202995 0.0173288006 0.0161419008 0.0165861994 7598.7402 -4.24%
2015-05-28 0.0157415997 0.0173553005 0.0155972997 0.0173195004 2089.3301 10.02%
2015-05-27 0.0165602993 0.0171594005 0.0157099999 0.0157411993 2883.8301 -4.95%
2015-05-26 0.0169871002 0.0171358995 0.0165488999 0.0165695995 1287.73 -2.46%
2015-05-25 0.0185061991 0.0185448993 0.0162115991 0.0169861 9355.04 -8.21%
2015-05-24 0.0184662007 0.0186912008 0.0183863994 0.0185058992 1365.89 0.21%
2015-05-23 0.0184220001 0.0185755007 0.0170063991 0.0184697006 2164.3501 0.26%
2015-05-22 0.0167987999 0.0184716005 0.0167931002 0.0184308998 2421.1001 9.72%
2015-05-21 0.0183106009 0.0184736997 0.0142901996 0.0167993009 1.15万 -8.25%
2015-05-20 0.0173062999 0.0213495009 0.0171953999 0.0183064993 3676.04 5.78%
2015-05-19 0.0188854001 0.0189254005 0.0162597001 0.0162872002 1.71万 -13.76%
2015-05-18 0.0189677998 0.0194268003 0.0187004004 0.0188739002 3251.99 -0.5%
2015-05-17 0.0184567999 0.0195113998 0.0182400998 0.0189673007 3600.47 2.77%
2015-05-16 0.0200415999 0.0211302005 0.0182984993 0.0183007997 5612.6899 -8.69%
2015-05-15 0.0205914993 0.0209210999 0.0193057004 0.0200405009 1047.5699 -2.68%
2015-05-14 0.0212244 0.0217648 0.0191798005 0.0205878001 4268.2402 -3%
2015-05-13 0.0189555008 0.0228435006 0.0189555008 0.0212376993 9378.7002 12.04%
2015-05-12 0.0195645001 0.0199305993 0.0189855006 0.0189855006 2528.9099 -2.96%
2015-05-11 0.0193565004 0.0198449995 0.0187928006 0.0195476003 1544.9399 0.99%
2015-05-10 0.0210555997 0.0210555997 0.0187328998 0.0193722006 1.37万 -8%
2015-05-09 0.0207777992 0.0216239002 0.0198615994 0.0210721996 9198.5498 1.42%
2015-05-08 0.0202965997 0.0209194999 0.0199157 0.0207842998 2573.04 2.4%
2015-05-07 0.0208558999 0.0213782992 0.0191801991 0.0202795994 5379.3701 -2.76%
2015-05-06 0.0215646997 0.0223621 0.0204044003 0.0208247993 2866.5901 -3.43%
2015-05-05 0.0229364 0.0231219009 0.0185853001 0.0219995007 1.03万 -4.08%
2015-05-04 0.0232570004 0.0234361999 0.0220969003 0.0229350999 2287.6699 -1.38%
2015-05-03 0.0209630001 0.0236792993 0.0204670001 0.0232586991 2081.98 10.95%
2015-05-02 0.0234430991 0.0241228994 0.0202521998 0.0209717005 1.62万 -10.54%
2015-05-01 0.0230184998 0.0243708994 0.0222647991 0.0234474 6617.3999 1.86%
2015-04-30 0.0216965992 0.0238265004 0.0216668993 0.0230040997 8565.1201 6.03%
2015-04-29 0.0210606996 0.0219519995 0.0197433997 0.0217151996 8295.6396 3.11%
2015-04-28 0.0218992997 0.0219128001 0.0206020009 0.0210503992 4641.4399 -3.88%
2015-04-27 0.0211232994 0.0225003008 0.0204422008 0.0218358003 4071.48 3.37%
2015-04-26 0.0224814005 0.0226757005 0.0205518007 0.0209969003 7087.3599 -6.6%
2015-04-25 0.0231260005 0.0232596993 0.0210627001 0.0224906001 8351.7598 -2.75%
2015-04-24 0.0237064995 0.0242072996 0.0208406001 0.0231206995 7396.6899 -2.47%
2015-04-23 0.0235789008 0.0244926997 0.0228518005 0.0237077996 8111.0298 0.55%
2015-04-22 0.0249479003 0.0252615009 0.0235207994 0.0235491991 9379.3799 -5.61%
2015-04-21 0.0225325003 0.0248623006 0.0222238991 0.0248623006 5457.73 10.34%
2015-04-20 0.0239630993 0.0241640992 0.0215118006 0.0225344002 1952.3199 -5.96%
2015-04-19 0.0240001995 0.0250195004 0.0227675997 0.0239634998 1495.74 -0.15%
2015-04-18 0.0241825003 0.0250320993 0.0222820006 0.0240067001 4522.3398 -0.73%
2015-04-17 0.0247147009 0.0252691992 0.0223293006 0.0241899993 2773.25 -2.12%
2015-04-16 0.0225773007 0.0254279003 0.0225773007 0.0247194003 4731.9902 9.49%
2015-04-15 0.0242985003 0.0249940008 0.0215847995 0.0225610994 7061.48 -7.15%
2015-04-14 0.0265027005 0.0265273005 0.0235187002 0.0246823002 4135.5601 -6.87%
2015-04-13 0.0225958992 0.0304150991 0.0225361995 0.0265285 1.63万 17.4%
2015-04-12 0.0214620009 0.0235057008 0.0214345008 0.0225879997 7148.71 5.25%
2015-04-11 0.0217541009 0.0229173005 0.0212967992 0.0214677006 1.12万 -1.32%
2015-04-10 0.0213168003 0.0218090992 0.0191664007 0.0218042992 7584.6099 2.29%
2015-04-09 0.0219010003 0.0220777001 0.0211348999 0.0213227998 8905.79 -2.64%
2015-04-08 0.0215399992 0.0219158996 0.0207109004 0.0219065007 1.82万 1.7%
2015-04-07 0.0204117 0.0219001994 0.0193870999 0.0215629991 1.37万 5.64%
2015-04-06 0.0205571 0.0207646992 0.0197310001 0.0204144996 5601.2002 -0.69%
2015-04-05 0.0197119992 0.0215179995 0.0190647002 0.0205454994 9748.3301 4.23%
2015-04-04 0.0197925996 0.0202597994 0.0188446995 0.0197222997 7486.5 -0.36%
2015-04-03 0.0180293005 0.0207754001 0.0179376993 0.0197925009 5336.4199 9.78%
2015-04-02 0.0191684999 0.0197588 0.0179468002 0.0180306993 3832.8601 -5.94%
2015-04-01 0.0176071003 0.0199496001 0.0174509007 0.0191698 8867.1904 8.88%
2015-03-31 0.0171604007 0.0190182999 0.0171031002 0.0176010001 1.12万 2.57%
2015-03-30 0.0203959998 0.0211117007 0.0171312001 0.0171694998 1.5万 -15.82%
2015-03-29 0.0203923993 0.0215093996 0.0192558002 0.0203895997 2223.3601 -0.01%
2015-03-28 0.0217716992 0.0224034004 0.0194297004 0.0203999002 7294.9702 -6.3%
2015-03-27 0.0224971008 0.0225946009 0.0202460997 0.0217749998 5867.5298 -3.21%
2015-03-26 0.0220112 0.0240525994 0.0216195006 0.0224926006 2375.1001 2.19%
2015-03-25 0.0232532993 0.0234303996 0.0148095004 0.0220008995 1.99万 -5.39%
2015-03-24 0.0243513007 0.0250653997 0.0222413 0.0232024994 1.08万 -4.72%
2015-03-23 0.0243330002 0.0255795997 0.0234843995 0.0246316008 3552.1101 1.23%
2015-03-22 0.0228436999 0.0244998001 0.0228342004 0.0243337993 1670.14 6.52%
2015-03-21 0.0214949995 0.0236459002 0.0198798999 0.0228429995 2094.2 6.27%
2015-03-20 0.0253270995 0.0258293003 0.0209596008 0.0215015002 1.02万 -15.1%
2015-03-19 0.0240065008 0.0256945007 0.0227278005 0.0253094994 1.2万 5.43%
2015-03-18 0.0270959008 0.0281917993 0.0226939991 0.0240391009 5405.2998 -11.28%
2015-03-17 0.0255583003 0.0278759003 0.0247993991 0.0270920992 3795.3201 6%
2015-03-16 0.0246417001 0.0268731993 0.0245808009 0.0255472995 2723.05 3.68%
2015-03-15 0.0244721007 0.0253024995 0.0230970997 0.0245741997 4043.3501 0.42%
2015-03-14 0.0273046009 0.0276197996 0.0230931994 0.0255238991 7469.8901 -6.52%
2015-03-13 0.0283362009 0.0283416994 0.0259089004 0.0273135006 4791.8901 -3.61%
2015-03-12 0.0294928998 0.0295228008 0.0265619997 0.0271199998 9140.9102 -8.05%
2015-03-11 0.0275868997 0.0296152998 0.0270709991 0.0295017995 6229.3701 6.94%
2015-03-10 0.0256434008 0.0280483998 0.0249517001 0.0275807995 5024.6299 7.56%
2015-03-09 0.0228044 0.0284890998 0.0228044 0.0256658997 9822.8203 12.55%
2015-03-08 0.0279293004 0.0306470003 0.0040592202 0.0228068009 2.24万 -18.34%
2015-03-07 0.0272725001 0.0279386006 0.0254929997 0.0279211998 7009.27 2.38%
2015-03-06 0.0288014002 0.0309251007 0.0257877 0.0272601992 6389.7798 -5.35%
2015-03-05 0.0308388993 0.0314617008 0.0259332992 0.0313805006 1.23万 1.76%
2015-03-04 0.0315658003 0.0331676006 0.0297471005 0.0308800992 3049.3501 -2.17%
2015-03-03 0.0319847986 0.033326 0.0306672007 0.0315680988 4335.4199 -1.3%
2015-03-02 0.0327091999 0.0327726007 0.0297408998 0.0319764018 3749.78 -2.24%
2015-03-01 0.0311255995 0.032941699 0.0287327003 0.0327304006 6218.3301 5.16%
2015-02-28 0.0295001008 0.0329283997 0.0292710997 0.0311268996 7842.5 5.51%
2015-02-27 0.0288682003 0.0319502018 0.0283329003 0.0307024997 2066.28 6.35%
2015-02-26 0.0278795995 0.0295103006 0.0276046004 0.0288842991 603.286 3.6%
2015-02-25 0.0285189003 0.0310589001 0.0271995999 0.0278690998 836.051 -2.28%
2015-02-24 0.0292856991 0.0319371 0.0285129007 0.0285254009 2815.48 -2.6%
2015-02-23 0.0245501008 0.0294093005 0.0233622994 0.0292624999 5611.3301 19.2%
2015-02-22 0.0301501993 0.031325601 0.0227956008 0.0245676003 1.77万 -18.52%
2015-02-21 0.0314963013 0.0319208987 0.0300369002 0.0301307999 2167.26 -4.34%
2015-02-20 0.0312290005 0.0320030004 0.0310021993 0.0315347984 1612.59 0.98%
2015-02-19 0.0292444006 0.0315513983 0.0291614998 0.0312833004 5990.1099 6.97%
2015-02-18 0.0306052994 0.0319138989 0.0288376994 0.0292307995 3453.3 -4.49%
2015-02-17 0.0301552005 0.0311146006 0.0286244005 0.0305854995 3.63万 1.43%
2015-02-16 0.0317558013 0.0321637988 0.0301380008 0.0301380008 506.525 -5.09%
2015-02-15 0.0357597992 0.0366653986 0.0296701994 0.0316042006 2753.2 -11.62%
2015-02-14 0.0312697999 0.0361054018 0.0312697999 0.0358190015 5497.21 14.55%
2015-02-13 0.0290224999 0.0317584984 0.0286903996 0.0312779993 2185.4099 7.77%
2015-02-12 0.0289446004 0.0297346003 0.0285430998 0.0290022995 5535.1201 0.2%
2015-02-11 0.0283442009 0.0291415006 0.0280795991 0.0289207008 2474.8501 2.03%
2015-02-10 0.0294174999 0.0295199007 0.0281192996 0.0283717997 5443.7998 -3.55%
2015-02-09 0.0294512995 0.0297235008 0.0286363997 0.0293812007 3442.0801 -0.24%
2015-02-08 0.0294323005 0.0300584994 0.0287698004 0.0294365007 2524.47 0.01%
2015-02-07 0.0296640992 0.0312331002 0.0286845006 0.0294279009 8035.8101 -0.8%
2015-02-06 0.0296097994 0.0308736004 0.0285641998 0.0296589006 3600.98 0.17%
2015-02-05 0.0319929011 0.0320963003 0.0282368995 0.0282429997 7460.02 -11.72%
2015-02-04 0.0317782015 0.0324685983 0.0293719005 0.0319929011 3699 0.68%
2015-02-03 0.0331383012 0.0363092013 0.0305502005 0.0317561999 1.89万 -4.17%
2015-02-02 0.0309347995 0.0330700018 0.0292805992 0.0325713009 1.33万 5.29%
2015-02-01 0.0300505999 0.0322882012 0.0278312992 0.0310005005 5224.6099 3.16%
2015-01-31 0.0294317994 0.0311358999 0.0284819007 0.0301335007 1339.3199 2.38%
2015-01-30 0.0302779004 0.031632401 0.0281259008 0.0294297002 2653.9399 -2.8%
2015-01-29 0.0301134996 0.0321740992 0.0284605008 0.0303742997 2500.49 0.87%
2015-01-28 0.0333881006 0.0345724002 0.0289021004 0.0301866997 2829.3701 -9.59%
2015-01-27 0.0355665982 0.035861399 0.0324406996 0.0334037989 8998.3096 -6.08%
2015-01-26 0.0342479981 0.0420769006 0.0342479981 0.0356064998 2.98万 3.97%
2015-01-25 0.0347222984 0.0359402001 0.0279633999 0.0341993012 8729.75 -1.51%
2015-01-24 0.0342013985 0.0348426998 0.0311980005 0.0347918011 9440.9805 1.73%
2015-01-23 0.0317366011 0.0348581001 0.0312926993 0.034227699 4635.7798 7.85%
2015-01-22 0.0304879006 0.0323019996 0.0285333004 0.0317214988 1.46万 4.05%
2015-01-21 0.0285966005 0.0324866995 0.0285966005 0.0304308999 3923.49 6.41%
2015-01-20 0.0296238996 0.0325880013 0.0279390998 0.0285880994 3013.45 -3.5%
2015-01-19 0.0295707993 0.0333321989 0.0290555991 0.0298957992 4905.1699 1.1%
2015-01-18 0.0282640997 0.033684101 0.0275078993 0.0294074994 8978.5498 4.05%
2015-01-17 0.0322015993 0.0324178003 0.0267760009 0.0281508006 1.71万 -12.58%
2015-01-16 0.0345682986 0.0349306986 0.0309733003 0.0321263 1.1万 -7.06%
2015-01-15 0.0299798995 0.0378677994 0.0297596008 0.0346997008 9472.3604 15.74%
2015-01-14 0.0376897007 0.0376897007 0.0276041999 0.0294323992 2.67万 -21.91%
2015-01-13 0.0522532985 0.0523241013 0.0367522985 0.0380209014 4.9万 -27.24%
2015-01-12 0.0454382002 0.0530803986 0.044098001 0.0523235984 7.09万 15.15%
2015-01-11 0.0459586009 0.0471904986 0.0439971983 0.0453552008 1.1万 -1.31%
2015-01-10 0.0507652014 0.0507652014 0.0459458008 0.0459900014 1553.63 -9.41%
2015-01-09 0.0509241 0.0513857007 0.0495254993 0.0503018014 6107.52 -1.22%
2015-01-08 0.0524507016 0.0524507016 0.0502204001 0.0511986017 3647.8899 -2.39%
2015-01-07 0.0488515012 0.0538011007 0.0476557016 0.0525195003 7818.4702 7.51%
2015-01-06 0.0477471016 0.0507688001 0.0464509018 0.0486560017 7986 1.9%
2015-01-05 0.0403036997 0.0480425991 0.0402533002 0.0474645011 1.19万 17.77%
2015-01-04 0.047778599 0.0496205986 0.039226599 0.0403627008 6208.3301 -15.52%
2015-01-03 0.0513129011 0.0534070991 0.0453138985 0.0477676988 1.86万 -6.91%
2015-01-02 0.0539919995 0.0541741997 0.0513431989 0.0513431989 4649.0601 -4.91%
2015-01-01 0.052184999 0.0540219992 0.0512198992 0.0540219992 1.31万 3.52%

回顶部