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

2018年最高价格/最低价格

H：¥8.71 / $1.2 (2018-01-02)
L：¥0.89 / $0.12 (2018-12-17)

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
2018-12-30 0.1370728245 0.1381956756 0.1345116386 0.1355313053 20.57万 -1.12%
2018-12-29 0.1386821347 0.144928035 0.1366466772 0.1366466772 40.03万 -1.47%
2018-12-28 0.1296849804 0.1399806097 0.1289739786 0.1385817746 41.96万 6.86%
2018-12-27 0.1420003527 0.1422923074 0.1288204789 0.1297672538 28.78万 -8.61%
2018-12-26 0.1405805443 0.1441344154 0.1384258515 0.1418693504 41.35万 0.92%
2018-12-25 0.1614465424 0.1618209206 0.1389781306 0.1401375351 42万 -13.2%
2018-12-24 0.1532347407 0.1666997824 0.1532347407 0.1611903614 51.06万 5.19%
2018-12-23 0.1498329888 0.1553873059 0.1498329888 0.1530426648 47.91万 2.14%
2018-12-22 0.1398598276 0.1493211071 0.1383551885 0.1493211071 30.84万 6.76%
2018-12-21 0.1565844981 0.1565844981 0.1374529983 0.1402027255 43.15万 -10.46%
2018-12-20 0.1430465033 0.1578322962 0.1424152165 0.1566068934 51.11万 9.48%
2018-12-19 0.1397229465 0.1504007949 0.1387909752 0.1433349165 33.23万 2.59%
2018-12-18 0.1371813036 0.1397181394 0.130481699 0.1397181394 41.12万 1.85%
2018-12-17 0.1265693155 0.137865094 0.1231008034 0.1371489206 31.45万 8.36%
2018-12-16 0.1274076489 0.1302567564 0.1262746278 0.1262746278 34.68万 -0.89%
2018-12-15 0.1275082574 0.1293200681 0.1251604262 0.1275957193 22.89万 0.07%
2018-12-14 0.1307489565 0.1320204654 0.1262995093 0.1275603933 22.13万 -2.44%
2018-12-13 0.142690479 0.1435454493 0.1293332193 0.1306463848 26.51万 -8.44%
2018-12-12 0.1379573624 0.1435082294 0.1371853189 0.1427602726 32.28万 3.48%
2018-12-11 0.1484797257 0.1487992444 0.137974743 0.1380594128 28.93万 -7.02%
2018-12-10 0.1591661411 0.1593223036 0.1481117674 0.1481732195 32.91万 -6.91%
2018-12-09 0.1399359256 0.1607890107 0.1386820162 0.1585291484 39.57万 13.29%
2018-12-08 0.1377145038 0.1422610857 0.1343561603 0.1399921182 23.57万 1.65%
2018-12-07 0.1386457339 0.1415621639 0.1269933115 0.1375239644 41.75万 -0.81%
2018-12-06 0.1406651783 0.155701152 0.1386441235 0.1386441235 47.28万 -1.44%
2018-12-05 0.1446234631 0.1448857241 0.1405315649 0.1407962413 40.26万 -2.65%
2018-12-04 0.1376997167 0.1462437646 0.1372818715 0.1446147568 40.42万 5.02%
2018-12-03 0.1573790249 0.1573790249 0.1379491274 0.1379491274 51.65万 -12.35%
2018-12-02 0.1638752026 0.1680423025 0.1566426912 0.156906082 61.01万 -4.25%
2018-12-01 0.1618810531 0.1686542278 0.1547062625 0.1641222458 26.41万 1.38%
2018-11-30 0.1754874249 0.178115375 0.1590045794 0.1615020771 40.69万 -7.97%
2018-11-29 0.1748481244 0.1806698009 0.1691932231 0.175117573 36.92万 0.15%
2018-11-28 0.152976 0.1808 0.152714 0.174526 49.72万 14.09%
2018-11-27 0.154603 0.155626 0.14614 0.152714 40.46万 -1.22%
2018-11-26 0.16269 0.171375 0.149652 0.154905 30.8万 -4.79%
2018-11-25 0.168807 0.169831 0.147685 0.163358 38.88万 -3.23%
2018-11-24 0.178974 0.185552 0.165273 0.168964 49.98万 -5.59%
2018-11-23 0.182543 0.186376 0.176146 0.178291 41.77万 -2.33%
2018-11-22 0.200966 0.203313 0.183813 0.183813 42.45万 -8.54%
2018-11-21 0.185321 0.202926 0.182245 0.201652 67.75万 8.81%
2018-11-20 0.182097 0.193658 0.166973 0.184183 52.15万 1.15%
2018-11-19 0.224351 0.235478 0.179996 0.184978 82.08万 -17.55%
2018-11-18 0.206637 0.224445 0.205058 0.224445 70万 8.62%
2018-11-17 0.20812 0.209888 0.20436 0.206156 42.6万 -0.94%
2018-11-16 0.214995 0.216182 0.204936 0.207793 47.99万 -3.35%
2018-11-15 0.215202 0.217413 0.199505 0.215977 48.93万 0.36%
2018-11-14 0.256117 0.256754 0.206667 0.213908 98.49万 -16.48%
2018-11-13 0.25142 0.25888 0.251014 0.25627 80.22万 1.93%
2018-11-12 0.249076 0.262168 0.247335 0.25124 64.84万 0.87%
2018-11-11 0.243641 0.25282 0.242835 0.24825 75.7万 1.89%
2018-11-10 0.245195 0.249761 0.242622 0.243974 87.52万 -0.5%
2018-11-09 0.236666 0.253823 0.235636 0.245683 63.75万 3.81%
2018-11-08 0.244755 0.248916 0.236682 0.236794 59.95万 -3.25%
2018-11-07 0.231098 0.301001 0.227583 0.245128 94.74万 6.07%
2018-11-06 0.22453 0.233996 0.222917 0.231695 92.65万 3.19%
2018-11-05 0.220191 0.224858 0.213823 0.224053 70.45万 1.75%
2018-11-04 0.216401 0.220559 0.216279 0.220559 67.77万 1.92%
2018-11-03 0.216175 0.217043 0.214242 0.216189 70.84万 0.01%
2018-11-02 0.213621 0.216962 0.212848 0.216517 84.73万 1.36%
2018-11-01 0.216592 0.229447 0.213903 0.214057 63.24万 -1.17%
2018-10-31 0.227269 0.228075 0.213544 0.216476 58.99万 -4.75%
2018-10-30 0.22803 0.230351 0.213398 0.226638 86.31万 -0.61%
2018-10-29 0.234099 0.241462 0.22389 0.228543 89.34万 -2.37%
2018-10-28 0.223287 0.242539 0.221094 0.235252 101.54万 5.36%
2018-10-27 0.218729 0.230124 0.217984 0.222008 86.81万 1.5%
2018-10-26 0.207752 0.224664 0.206574 0.219595 82.35万 5.7%
2018-10-25 0.209436 0.212261 0.207604 0.20814 59.04万 -0.62%
2018-10-24 0.209764 0.213183 0.205929 0.209073 80.83万 -0.33%
2018-10-23 0.207448 0.215029 0.207448 0.209849 76.69万 1.16%
2018-10-22 0.199096 0.213293 0.196215 0.208386 71.38万 4.67%
2018-10-21 0.201131 0.21045 0.198092 0.199696 68.54万 -0.71%
2018-10-20 0.197034 0.200377 0.194167 0.200377 67.9万 1.7%
2018-10-19 0.19172 0.197686 0.189625 0.197052 47.2万 2.78%
2018-10-18 0.188117 0.192394 0.186057 0.191801 75.19万 1.96%
2018-10-17 0.198891 0.19901 0.185764 0.187187 76.77万 -5.88%
2018-10-16 0.186035 0.201473 0.185052 0.19865 82.04万 6.78%
2018-10-15 0.176785 0.197546 0.175776 0.185942 70.71万 5.18%
2018-10-14 0.186514 0.192682 0.174912 0.176854 75.62万 -5.18%
2018-10-13 0.208647 0.210281 0.181295 0.185941 155.35万 -10.88%
2018-10-12 0.198264 0.209799 0.197156 0.208757 60.83万 5.29%
2018-10-11 0.217896 0.218118 0.197711 0.198518 97.43万 -8.89%
2018-10-10 0.220857 0.222296 0.213129 0.21838 57.59万 -1.12%
2018-10-09 0.23231 0.23445 0.213057 0.222052 91.1万 -4.42%
2018-10-08 0.230552 0.23368 0.227875 0.232209 67.01万 0.72%
2018-10-07 0.229726 0.231249 0.227445 0.229386 91.23万 -0.15%
2018-10-06 0.2299 0.234602 0.228077 0.229303 66.21万 -0.26%
2018-10-05 0.229692 0.231194 0.227733 0.230691 79.52万 0.43%
2018-10-04 0.225171 0.230732 0.224961 0.22977 72.49万 2.04%
2018-10-03 0.241147 0.241506 0.226045 0.226804 75.44万 -5.95%
2018-10-02 0.235962 0.242622 0.234148 0.241383 81.11万 2.3%
2018-10-01 0.246809 0.247793 0.230954 0.236272 134.11万 -4.27%
2018-09-30 0.245294 0.247971 0.243939 0.247215 74.21万 0.78%
2018-09-29 0.243621 0.245851 0.240998 0.245355 96.52万 0.71%
2018-09-28 0.248588 0.251603 0.241678 0.244117 141.03万 -1.8%
2018-09-27 0.239455 0.24996 0.238893 0.248655 107.43万 3.84%
2018-09-26 0.232937 0.241934 0.231614 0.238949 80.29万 2.58%
2018-09-25 0.247012 0.247555 0.231347 0.23302 136.76万 -5.66%
2018-09-24 0.25314 0.254347 0.239156 0.247034 147.06万 -2.41%
2018-09-23 0.264084 0.266818 0.247171 0.252579 131.98万 -4.36%
2018-09-22 0.272867 0.27413 0.260149 0.264035 105.27万 -3.24%
2018-09-21 0.25426 0.272827 0.254078 0.272676 157.1万 7.24%
2018-09-20 0.254416 0.25623 0.246261 0.25383 177.53万 -0.23%
2018-09-19 0.240514 0.257816 0.239097 0.254531 129.73万 5.83%
2018-09-18 0.233831 0.245223 0.231413 0.240381 177.18万 2.8%
2018-09-17 0.240223 0.248932 0.231541 0.233362 189.18万 -2.86%
2018-09-16 0.241992 0.242 0.238193 0.24011 136.28万 -0.78%
2018-09-15 0.244464 0.245267 0.239942 0.241411 149.06万 -1.25%
2018-09-14 0.248866 0.255331 0.22833 0.244785 171.15万 -1.64%
2018-09-13 0.223432 0.250514 0.223432 0.249238 155.8万 11.55%
2018-09-12 0.221056 0.225682 0.219725 0.223058 170.18万 0.91%
2018-09-11 0.223583 0.225788 0.219246 0.221446 118.79万 -0.96%
2018-09-10 0.22528 0.228684 0.217723 0.223825 143.44万 -0.65%
2018-09-09 0.221762 0.230523 0.217919 0.225473 155.04万 1.67%
2018-09-08 0.234403 0.237971 0.221038 0.222098 148.28万 -5.25%
2018-09-07 0.237583 0.246809 0.226549 0.234663 142.4万 -1.23%
2018-09-06 0.240822 0.242476 0.225152 0.236385 154.52万 -1.84%
2018-09-05 0.299352 0.306647 0.242385 0.242385 197.04万 -19.03%
2018-09-04 0.288813 0.302351 0.288074 0.300452 175.29万 4.03%
2018-09-03 0.286984 0.292564 0.282338 0.289152 183.5万 0.76%
2018-09-02 0.281863 0.289198 0.278078 0.286673 195.56万 1.71%
2018-09-01 0.269796 0.29132 0.269796 0.281253 176.16万 4.25%
2018-08-31 0.262809 0.270912 0.256202 0.270236 156.52万 2.83%
2018-08-30 0.27305 0.276803 0.257356 0.261714 183.3万 -4.15%
2018-08-29 0.277969 0.285789 0.269393 0.272864 174.11万 -1.84%
2018-08-28 0.251453 0.283051 0.248436 0.278415 170.01万 10.72%
2018-08-27 0.242648 0.25125 0.239014 0.25125 166.72万 3.55%
2018-08-26 0.245325 0.245668 0.236318 0.242379 174.6万 -1.2%
2018-08-25 0.231492 0.245767 0.2312 0.244917 151.88万 5.8%
2018-08-24 0.220608 0.233762 0.21894 0.231995 169.44万 5.16%
2018-08-23 0.220169 0.236504 0.213423 0.220204 177.86万 0.02%
2018-08-22 0.241518 0.254493 0.216518 0.220245 157.04万 -8.81%
2018-08-21 0.236202 0.246106 0.23468 0.24184 174.18万 2.39%
2018-08-20 0.251047 0.253247 0.236018 0.236342 140.35万 -5.86%
2018-08-19 0.242771 0.252406 0.239257 0.25145 138.82万 3.57%
2018-08-18 0.266143 0.267368 0.235763 0.243379 134.57万 -8.55%
2018-08-17 0.247025 0.266878 0.244401 0.266878 107.5万 8.04%
2018-08-16 0.231665 0.247728 0.229718 0.247728 146.98万 6.93%
2018-08-15 0.224104 0.243445 0.213203 0.231996 103.3万 3.52%
2018-08-14 0.236178 0.236178 0.199531 0.224633 227.53万 -4.89%
2018-08-13 0.275123 0.277585 0.236242 0.236242 199.62万 -14.13%
2018-08-12 0.277433 0.293088 0.273233 0.274736 173.1万 -0.97%
2018-08-11 0.294434 0.29609 0.264153 0.280333 192.21万 -4.79%
2018-08-10 0.324572 0.325611 0.289679 0.295163 183.47万 -9.06%
2018-08-09 0.313828 0.32742 0.300093 0.324737 122.83万 3.48%
2018-08-08 0.335279 0.335279 0.293122 0.313056 179.38万 -6.63%
2018-08-07 0.355089 0.365667 0.334813 0.33517 293.78万 -5.61%
2018-08-06 0.362514 0.370626 0.350587 0.354078 295.35万 -2.33%
2018-08-05 0.356432 0.364796 0.352865 0.362593 179.93万 1.73%
2018-08-04 0.371591 0.382909 0.354234 0.354811 222.68万 -4.52%
2018-08-03 0.373414 0.381464 0.361284 0.371546 197.75万 -0.5%
2018-08-02 0.421348 0.426776 0.36412 0.373867 244.79万 -11.27%
2018-08-01 0.431275 0.431275 0.418519 0.421113 235.32万 -2.36%
2018-07-31 0.460309 0.460665 0.424499 0.431024 238.59万 -6.36%
2018-07-30 0.465996 0.467555 0.446694 0.460699 199.28万 -1.14%
2018-07-29 0.4642859995 0.4694699943 0.4571369886 0.4660589993 201.32万 0.38%
2018-07-28 0.4757730067 0.479595989 0.4622620046 0.4635480046 231.91万 -2.57%
2018-07-27 0.4589299858 0.4821749926 0.4522300065 0.4750539958 242.11万 3.51%
2018-07-26 0.4663650095 0.4928329885 0.452493012 0.4601539969 278.42万 -1.33%
2018-07-25 0.4791339934 0.4859670103 0.4601469934 0.4666900039 211.09万 -2.6%
2018-07-24 0.4257409871 0.4834609926 0.425150007 0.4823670089 208.49万 13.3%
2018-07-23 0.4150620103 0.442809999 0.4150620103 0.4252989888 226.26万 2.47%
2018-07-22 0.4165750146 0.4262509942 0.4129979908 0.4156779945 192.79万 -0.22%
2018-07-21 0.4162699878 0.4197250009 0.4046339989 0.4171279967 204.13万 0.21%
2018-07-20 0.4443399906 0.4460580051 0.4150139987 0.4176959991 232.5万 -6%
2018-07-19 0.4209659994 0.4485949874 0.4118610024 0.4447950125 256.94万 5.66%
2018-07-18 0.4115880132 0.4357140064 0.4096280038 0.4207139909 230.55万 2.22%
2018-07-17 0.3868120015 0.4146470129 0.3796119988 0.4114559889 221.08万 6.37%
2018-07-16 0.375797987 0.3984329998 0.3692620099 0.3878119886 380.3万 3.2%
2018-07-15 0.3638739884 0.3784199953 0.3633790016 0.3750999868 204.03万 3.09%
2018-07-14 0.3508349955 0.3674040139 0.3491480052 0.3636460006 209.57万 3.65%
2018-07-13 0.335601002 0.3581900001 0.3345780075 0.3517169952 198.92万 4.8%
2018-07-12 0.3410789967 0.3410789967 0.3253819942 0.3346140087 189.39万 -1.9%
2018-07-11 0.3287540078 0.3492630124 0.3285439909 0.3408960104 222.51万 3.69%
2018-07-10 0.3554480076 0.3566969931 0.3280859888 0.3283979893 176万 -7.61%
2018-07-09 0.3596239984 0.3692420125 0.3537009954 0.3567799926 231.24万 -0.79%
2018-07-08 0.3548350036 0.3609409928 0.3526870012 0.359198004 245.05万 1.23%
2018-07-07 0.3429319859 0.3549849987 0.3385320008 0.3545610011 232.78万 3.39%
2018-07-06 0.3255600035 0.3433530033 0.3158450127 0.3433530033 212.6万 5.47%
2018-07-05 0.3245620131 0.3306680024 0.3171690106 0.3259660006 276.17万 0.43%
2018-07-04 0.3252499998 0.334183991 0.3178580105 0.3236300051 255.26万 -0.5%
2018-07-03 0.3328100145 0.3403989971 0.3243049979 0.3263700008 201.31万 -1.94%
2018-07-02 0.3222900033 0.3413949907 0.3028729856 0.334367007 269.2万 3.75%
2018-07-01 0.3315730095 0.3335100114 0.3221620023 0.3222450018 212.65万 -2.81%
2018-06-30 0.318257004 0.3412399888 0.318257004 0.3318000138 174.91万 4.26%
2018-06-29 0.3042629957 0.3202790022 0.2895379961 0.3178049922 219.22万 4.45%
2018-06-28 0.3107140064 0.3294720054 0.3052600026 0.3052600026 241.26万 -1.76%
2018-06-27 0.2950539887 0.3114750087 0.29311499 0.3110759854 252.41万 5.43%
2018-06-26 0.3161189854 0.3189019859 0.2953349948 0.2953349948 178.61万 -6.57%
2018-06-25 0.3048160076 0.3188500106 0.2993290126 0.3160209954 160.42万 3.68%
2018-06-24 0.3201059997 0.3205009997 0.2827639878 0.3055140078 264.37万 -4.56%
2018-06-23 0.3183139861 0.3273710012 0.3159089983 0.3188660145 198.03万 0.17%
2018-06-22 0.3700810075 0.3708840013 0.3086169958 0.3185510039 285.93万 -13.92%
2018-06-21 0.3686420023 0.378816992 0.3669889867 0.3706719875 245.19万 0.55%
2018-06-20 0.3583120108 0.3700290024 0.3493340015 0.3682790101 233.8万 2.78%
2018-06-19 0.357163012 0.363007009 0.3508540094 0.3574919999 237.31万 0.09%
2018-06-18 0.3361929953 0.3632780015 0.326308012 0.3585999906 252.97万 6.66%
2018-06-17 0.3321909904 0.3388020098 0.328786999 0.3365989923 204.36万 1.33%
2018-06-16 0.3230800033 0.3346480131 0.3210960031 0.3320859969 211.52万 2.79%
2018-06-15 0.3418940008 0.3425840139 0.3230090141 0.323751986 175.36万 -5.31%
2018-06-14 0.3027760088 0.3454529941 0.3015240133 0.34286201 299.15万 13.24%
2018-06-13 0.3251619935 0.3321830034 0.2951880097 0.3028030097 211.18万 -6.88%
2018-06-12 0.3636899889 0.3666410148 0.3178350031 0.32427001 272.28万 -10.84%
2018-06-11 0.340921998 0.3644390106 0.3343949914 0.3644390106 250.13万 6.9%
2018-06-10 0.4241180122 0.4241180122 0.3269230127 0.340512991 367.11万 -19.71%
2018-06-09 0.4477959871 0.4486179948 0.4238499999 0.4238499999 234.68万 -5.35%
2018-06-08 0.4744449854 0.4766170084 0.4454649985 0.4468190074 253.48万 -5.82%
2018-06-07 0.4734030068 0.4781570137 0.4631389976 0.4737240076 250.97万 0.07%
2018-06-06 0.5017009974 0.5040540099 0.4544529915 0.4729700089 311.31万 -5.73%
2018-06-05 0.4895879924 0.5106599927 0.4560239911 0.503181994 289.54万 2.78%
2018-06-04 0.5031369925 0.5132420063 0.4775359929 0.4925349951 264.85万 -2.11%
2018-06-03 0.4710580111 0.514959991 0.4640200138 0.5028979778 217.31万 6.76%
2018-06-02 0.455731988 0.4778909981 0.4356130064 0.4708569944 177.32万 3.32%
2018-06-01 0.4595040083 0.4745059907 0.4354479909 0.4580569863 143.82万 -0.31%
2018-05-31 0.4319489896 0.4739159942 0.4256089926 0.4642510116 194.96万 7.48%
2018-05-30 0.4234879911 0.4611850083 0.4113239944 0.4317359924 142.45万 1.95%
2018-05-29 0.4048239887 0.4390299916 0.3940449953 0.4258170128 191.85万 5.19%
2018-05-28 0.451436013 0.4570820034 0.399650991 0.404956013 265.89万 -10.3%
2018-05-27 0.438030988 0.478004992 0.4238080084 0.4488539994 339.37万 2.47%
2018-05-26 0.494385004 0.4950410128 0.4385629892 0.4385629892 354.03万 -11.29%
2018-05-25 0.431261003 0.5034120083 0.42345801 0.4978989959 524.74万 15.45%
2018-05-24 0.3977920115 0.4481289983 0.3649669886 0.4279420078 439.31万 7.58%
2018-05-23 0.4168530107 0.4266070127 0.3619860113 0.4014390111 371.13万 -3.7%
2018-05-22 0.3724080026 0.4414269924 0.3675180078 0.4165050089 413.26万 11.84%
2018-05-21 0.3922939897 0.3965420127 0.3662250042 0.3752999902 187.41万 -4.33%
2018-05-20 0.3561989963 0.3971630037 0.3500899971 0.396025002 170.41万 11.18%
2018-05-19 0.3497749865 0.3617500067 0.3458789885 0.3561140001 121.15万 1.81%
2018-05-18 0.3256390095 0.3609809875 0.3153100014 0.3500469923 125.64万 7.5%
2018-05-17 0.3333849907 0.3522000015 0.3236089945 0.3285180032 98.61万 -1.46%
2018-05-16 0.3768739998 0.3813039958 0.3321529925 0.3330999911 160.33万 -11.62%
2018-05-15 0.3846580088 0.3989030123 0.3748550117 0.3763119876 86.44万 -2.17%
2018-05-14 0.3793129921 0.402628988 0.3574019969 0.3861329854 143.82万 1.8%
2018-05-13 0.3631759882 0.3855319917 0.3589369953 0.3776910007 93.6万 4%
2018-05-12 0.3446640074 0.3844850063 0.3363740146 0.3599379957 176.4万 4.43%
2018-05-11 0.3687649965 0.376722008 0.334491998 0.3456799984 111.15万 -6.26%
2018-05-10 0.3470380008 0.3999750018 0.3456330001 0.3607150018 204.65万 3.94%
2018-05-09 0.3511860073 0.357953012 0.3350220025 0.3453510106 81.41万 -1.66%
2018-05-08 0.3477300107 0.3586550057 0.3389549851 0.3481239975 91.86万 0.11%
2018-05-07 0.3663400114 0.3665649891 0.3441869915 0.3469940126 90.4万 -5.28%
2018-05-06 0.3741329908 0.3835870028 0.35937801 0.3662619889 61.86万 -2.1%
2018-05-05 0.3832989931 0.3982349932 0.3708739877 0.3782010078 152.88万 -1.33%
2018-05-04 0.3931669891 0.3939299881 0.3799389899 0.3832939863 123.6万 -2.51%
2018-05-03 0.3695380092 0.3965910077 0.3690060079 0.3932929933 155.29万 6.43%
2018-05-02 0.3847529888 0.390219003 0.3628289998 0.3748570085 197.76万 -2.57%
2018-05-01 0.3805109859 0.3980160058 0.3632870018 0.3853349984 156.34万 1.27%
2018-04-30 0.3788329959 0.3926540017 0.3660410047 0.3805249929 199.54万 0.45%
2018-04-29 0.37965101 0.3899979889 0.3612500131 0.3765130043 86.2万 -0.83%
2018-04-28 0.3618839979 0.385044992 0.352782011 0.3781380057 106.13万 4.49%
2018-04-27 0.3826090097 0.3954200149 0.3629480004 0.3629480004 151.84万 -5.14%
2018-04-26 0.3577609956 0.3832570016 0.347299993 0.3832570016 161.36万 7.13%
2018-04-25 0.4076850116 0.4076850116 0.3487380147 0.3547439873 166.41万 -12.99%
2018-04-24 0.3777309954 0.4123679996 0.3769310117 0.4104779959 149.67万 8.67%
2018-04-23 0.369735986 0.38301 0.3660359979 0.3776780069 136.41万 2.15%
2018-04-22 0.3665640056 0.3793590069 0.3596070111 0.3703350127 129.09万 1.03%
2018-04-21 0.3882020116 0.3922959864 0.3537740111 0.3717800081 168.11万 -4.23%
2018-04-20 0.3701879978 0.3956570029 0.366109997 0.3897019923 192.26万 5.27%
2018-04-19 0.3623250127 0.3725390136 0.3518060148 0.3698630035 141.47万 2.08%
2018-04-18 0.3408820033 0.3678359985 0.3404519856 0.3620519936 139.29万 6.21%
2018-04-17 0.3331139982 0.3572669923 0.3297789991 0.3404890001 93.32万 2.21%
2018-04-16 0.3555609882 0.3605470061 0.3209100068 0.3329460025 129.83万 -6.36%
2018-04-15 0.3296990097 0.3718279898 0.3289769888 0.3562679887 138.82万 8.06%
2018-04-14 0.323695004 0.3406229913 0.317806989 0.3293499947 122.56万 1.75%
2018-04-13 0.3194890022 0.3515549898 0.3124609888 0.3236970007 171.98万 1.32%
2018-04-12 0.2877190113 0.3270460069 0.2744869888 0.3190859854 154.44万 10.9%
2018-04-11 0.2771260142 0.2894040048 0.2685059905 0.2880110145 125.51万 3.93%
2018-04-10 0.2630349994 0.2848030031 0.2543979883 0.2768599987 111.93万 5.26%
2018-04-09 0.2753970027 0.290271014 0.2552739978 0.2634359896 99.85万 -4.34%
2018-04-08 0.264782995 0.2850089967 0.2609030008 0.276199013 135.95万 4.31%
2018-04-07 0.2419079989 0.2680490017 0.2419079989 0.2631930113 93.02万 8.8%
2018-04-06 0.2407619953 0.2529889941 0.2320040017 0.2404240072 81.6万 -0.14%
2018-04-05 0.2412459999 0.2544000149 0.2316689938 0.2419929951 98.26万 0.31%
2018-04-04 0.2722010016 0.277541995 0.2397709936 0.2424000055 86.7万 -10.95%
2018-04-03 0.2478840053 0.2763409913 0.2455209941 0.2720159888 94.23万 9.74%
2018-04-02 0.2376870066 0.2562049925 0.2359579951 0.2477079928 88.02万 4.22%
2018-04-01 0.2294279933 0.2399909943 0.2180719972 0.2364580035 41.9万 3.06%
2018-03-31 0.2276919931 0.2407329977 0.2234089971 0.2294349968 60.04万 0.77%
2018-03-30 0.230460003 0.2408259958 0.2187090069 0.2274689972 65.73万 -1.3%
2018-03-29 0.2679100037 0.2749199867 0.2257210016 0.2312390059 88.64万 -13.69%
2018-03-28 0.2571260035 0.2736589909 0.2569510043 0.2682029903 87.96万 4.31%
2018-03-27 0.2748410106 0.2848069966 0.2569360137 0.2584440112 89.87万 -5.97%
2018-03-26 0.2900010049 0.296351999 0.2537620068 0.2767019868 92.86万 -4.59%
2018-03-25 0.278012991 0.3001050055 0.2719419897 0.2944520116 103.93万 5.91%
2018-03-24 0.3192879856 0.3236599863 0.2702000141 0.2862449884 168.49万 -10.35%
2018-03-23 0.3176859915 0.3216890097 0.2829680145 0.3115470111 106.82万 -1.93%
2018-03-22 0.3139980137 0.3281469941 0.3020989895 0.320062995 109.67万 1.93%
2018-03-21 0.3447439969 0.3495379984 0.3089059889 0.3149999976 196.18万 -8.63%
2018-03-20 0.3053930104 0.3511190116 0.2983619869 0.3397139907 177.65万 11.24%
2018-03-19 0.2817299962 0.3067629933 0.2714929879 0.3007690012 112.92万 6.76%
2018-03-18 0.2682699859 0.2852959931 0.2388799936 0.2848469913 118.01万 6.18%
2018-03-17 0.2931919992 0.3014459908 0.267960012 0.2689299881 94.57万 -8.28%
2018-03-16 0.2926290035 0.302628994 0.2773039937 0.2931930125 90.05万 0.19%
2018-03-15 0.2871659994 0.2996790111 0.2625820041 0.2894249856 106.55万 0.79%
2018-03-14 0.3289909959 0.3355790079 0.2780050039 0.2852909863 107.09万 -13.28%
2018-03-13 0.3209590018 0.3308849931 0.3018209934 0.3291249871 150.66万 2.54%
2018-03-12 0.3240300119 0.3342379928 0.2922320068 0.3253020048 134.05万 0.39%
2018-03-11 0.2859590054 0.3303950131 0.2709980011 0.3253850043 145.39万 13.79%
2018-03-10 0.3053880036 0.3179999888 0.2849029899 0.2869870067 129.1万 -6.03%
2018-03-09 0.3004829884 0.3150390089 0.2605440021 0.3052479923 244.82万 1.59%
2018-03-08 0.3430370092 0.3487069905 0.2876819968 0.292979002 248.97万 -14.59%
2018-03-07 0.3688189983 0.3837180138 0.3205870092 0.3484300077 282.12万 -5.53%
2018-03-06 0.3946050107 0.4055809975 0.3582749963 0.3733069897 290.21万 -5.4%
2018-03-05 0.4180060029 0.438383013 0.3932229877 0.3961429894 274.95万 -5.23%
2018-03-04 0.4078939855 0.4121080041 0.3776400089 0.4097749889 227.9万 0.46%
2018-03-03 0.4041500092 0.4500049949 0.3906730115 0.4117340148 444.1万 1.88%
2018-03-02 0.3903729916 0.411778003 0.3702310026 0.4049760103 517.97万 3.74%
2018-03-01 0.3800599873 0.4060190022 0.3602829874 0.3946810067 488.36万 3.85%
2018-02-28 0.3577489853 0.4354780018 0.3577489853 0.3804099858 832.05万 6.33%
2018-02-27 0.3550899923 0.3638109863 0.3425250053 0.3559409976 231.97万 0.24%
2018-02-26 0.3430069983 0.3720610142 0.3412939906 0.3531900048 243.16万 2.97%
2018-02-25 0.3605090082 0.3639020026 0.3378599882 0.3423810005 226.23万 -5.03%
2018-02-24 0.3722369969 0.4062339962 0.3523109853 0.3614870012 329.44万 -2.89%
2018-02-23 0.4074699879 0.436789006 0.3650549948 0.3762030005 297.37万 -7.67%
2018-02-22 0.4365139902 0.4538320005 0.4015539885 0.4067969918 162.81万 -6.81%
2018-02-21 0.4438300133 0.4778349996 0.4333319962 0.4371519983 315.27万 -1.5%
2018-02-20 0.4643459916 0.4862520099 0.447014004 0.447014004 270.79万 -3.73%
2018-02-19 0.4504399896 0.4881860018 0.4441690147 0.4643760026 233.67万 3.09%
2018-02-18 0.525668025 0.5337020159 0.4393230081 0.4515930116 455.86万 -14.09%
2018-02-17 0.4894430041 0.5277109742 0.4844169915 0.5243740082 183.41万 7.14%
2018-02-16 0.5056909919 0.5141969919 0.4761419892 0.4897210002 222.08万 -3.16%
2018-02-15 0.4865239859 0.5092409849 0.4603520036 0.5067290068 233.45万 4.15%
2018-02-14 0.4077579975 0.4907949865 0.4067569971 0.4856869876 228.28万 19.11%
2018-02-13 0.4373509884 0.4404039979 0.4067310095 0.4091660082 166.64万 -6.44%
2018-02-12 0.3992770016 0.4604780078 0.3992770016 0.4382399917 295.08万 9.76%
2018-02-11 0.4098230004 0.4212310016 0.3710910082 0.3961020112 194.9万 -3.35%
2018-02-10 0.4409619868 0.4670430124 0.3878310025 0.4090200067 184.32万 -7.24%
2018-02-09 0.4044170082 0.4415070117 0.381588012 0.4404030144 180.43万 8.9%
2018-02-08 0.3848350048 0.4377470016 0.3834860027 0.4034380019 227.61万 4.83%
2018-02-07 0.3790470064 0.4549030066 0.3538759947 0.3880949914 271.42万 2.39%
2018-02-06 0.3274390101 0.3949150145 0.2719730139 0.3811579943 192.12万 16.41%
2018-02-05 0.3899289966 0.3977980018 0.3110530078 0.3247190118 193.79万 -16.72%
2018-02-04 0.4816080034 0.4899410009 0.3634560108 0.3961409926 260.52万 -17.75%
2018-02-03 0.4329980016 0.4939450026 0.3970240057 0.4833889902 236.99万 11.64%
2018-02-02 0.4794900119 0.4794900119 0.3324179947 0.4365319908 580.15万 -8.96%
2018-02-01 0.5905470252 0.5914469957 0.4413320124 0.4810799956 425.01万 -18.54%
2018-01-31 0.5779870152 0.5948870182 0.5358960032 0.5885480046 435.8万 1.83%
2018-01-30 0.6668099761 0.6668099761 0.5648570061 0.5775390267 364.07万 -13.39%
2018-01-29 0.7016329765 0.7190179825 0.6530249715 0.6651679873 431.81万 -5.2%
2018-01-28 0.6969249845 0.7178180218 0.6818140149 0.7072579861 400.45万 1.48%
2018-01-27 0.6632919908 0.7137179971 0.6412299871 0.693287015 462.53万 4.52%
2018-01-26 0.6587139964 0.6860470176 0.601978004 0.6631119847 364.52万 0.67%
2018-01-25 0.6906009912 0.7044129968 0.6492909789 0.6592940092 357.9万 -4.53%
2018-01-24 0.6652989984 0.6974480152 0.6359149814 0.6799769998 524.92万 2.21%
2018-01-23 0.7288640141 0.7390570045 0.6101970077 0.6627439857 717.57万 -9.07%
2018-01-22 0.6776300073 0.7703359723 0.654523015 0.7368019819 1278.71万 8.73%
2018-01-21 0.7784759998 0.813470006 0.6590210199 0.6685220003 526.87万 -14.12%
2018-01-20 0.7493609786 0.8290740252 0.737959981 0.7780979872 487.2万 3.83%
2018-01-19 0.7003020048 0.7591879964 0.6707689762 0.7387319803 447.69万 5.49%
2018-01-18 0.6992350221 0.7764899731 0.6282219887 0.7050639987 644.46万 0.83%
2018-01-17 0.6889920235 0.7488350272 0.5417249799 0.7011060119 571.52万 1.76%
2018-01-16 1.0253000259 1.0333900452 0.578915 0.6979600191 842.56万 -31.93%
2018-01-15 0.9691789746 1.0581300259 0.9415569901 1.0218000412 771.37万 5.43%
2018-01-14 1.0933699608 1.1015900374 0.9280080199 0.9774969816 620.19万 -10.6%
2018-01-13 0.9802200198 1.0979700089 0.9646999836 1.0936800242 783.37万 11.57%
2018-01-12 0.910540998 1.000880003 0.8690199852 0.9770359993 701万 7.3%
2018-01-11 1.0720000267 1.0775699616 0.9075080156 0.9075080156 748.41万 -15.34%
2018-01-10 1.1242899895 1.1242899895 0.9786689878 1.078510046 747.24万 -4.07%
2018-01-09 1.0744999647 1.1964999437 0.9715719819 1.1219199896 1073.83万 4.41%
2018-01-08 1.163689971 1.163689971 0.9206870198 1.0670000315 773.75万 -8.31%
2018-01-07 1.0315500498 1.1683900356 0.9616760015 1.1592299938 969.02万 12.38%
2018-01-06 1.0251200199 1.0833200216 0.988484025 1.0341800451 855.08万 0.88%
2018-01-05 1.0814100504 1.0814100504 0.942726016 1.0322799683 1186.74万 -4.54%
2018-01-04 1.1788400412 1.1879999638 1.0444799662 1.0830899477 941.52万 -8.12%
2018-01-03 1.0951299667 1.1849199534 1.0610599518 1.1655100584 1029.92万 6.43%
2018-01-02 1.1100300551 1.1981999874 1.0719100237 1.1013300419 1632.18万 -0.78%
2018-01-01 0.9470689893 1.182790041 0.9042540193 1.1088299751 2213万 17.08%

回顶部