mdt币今日最新价格 实时

$ 0.04649012 涨幅：-3.98%
更新时间：2024-07-05 06:05:06

24H最高/最低价格

H：¥0.3924 / $0.053975
L：¥0.3682 / $0.050651

2019年最高价格/最低价格

H：¥0.17 / $0.02 (2019-08-29)
L：¥0.02 / $0 (2019-01-03)

历史最高/最低价格

H：¥1.22 / $0.168053
L：¥0.0126 / $0.00173261

量数币交易平台推荐

欧易OKX 币安Binance
mdt走势图加载中...
  • mdt币历史价格表
  • mdt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 0.0092446585 0.0094007833 0.0091925843 0.009225845 998.09万 -0.2%
2019-12-29 0.0092288323 0.0093427886 0.0090791601 0.0092363239 994.02万 0.08%
2019-12-28 0.0093398963 0.0095727755 0.0091710014 0.0092364951 963.7万 -1.11%
2019-12-27 0.0090464998 0.0097046992 0.0090215795 0.0093592825 992.05万 3.46%
2019-12-26 0.0092692138 0.0095635652 0.0090428265 0.0090434706 947.9万 -2.44%
2019-12-25 0.0091894291 0.0096008085 0.0087418626 0.0092652416 1014.26万 0.82%
2019-12-24 0.009140775 0.0096299805 0.0090477263 0.0092136206 931.95万 0.8%
2019-12-23 0.0087210261 0.0092728499 0.0086478118 0.0091409047 946万 4.81%
2019-12-22 0.0094010676 0.0096095738 0.0084971524 0.0086623597 940.57万 -7.86%
2019-12-21 0.0094378004 0.0100643176 0.0090865823 0.0094542782 1032.71万 0.17%
2019-12-20 0.0083953397 0.0099188832 0.0082464181 0.009430582 1068.9万 12.33%
2019-12-19 0.0080478615 0.0084458204 0.0076910359 0.0083484641 868.79万 3.74%
2019-12-18 0.0081429944 0.0086889089 0.0079511408 0.008009992 713.61万 -1.63%
2019-12-17 0.0080259237 0.0083046935 0.0076131058 0.0081460455 752.66万 1.5%
2019-12-16 0.0077714878 0.0081273184 0.007762584 0.0080335262 749.6万 3.37%
2019-12-15 0.0081911809 0.0082772459 0.0076426156 0.0077697042 735.57万 -5.15%
2019-12-14 0.0077534407 0.0084476372 0.0077534407 0.0081804685 835.22万 5.51%
2019-12-13 0.007531043 0.0081946277 0.007531043 0.0078010746 826.63万 3.59%
2019-12-12 0.0075174467 0.007651368 0.0072547817 0.0075402517 821.31万 0.3%
2019-12-11 0.0088074667 0.0088653033 0.0075371603 0.0075374011 846.53万 -14.42%
2019-12-10 0.0097598271 0.0113319221 0.0083354847 0.0088163179 972.3万 -9.67%
2019-12-09 0.0083594409 0.0101631486 0.0081571118 0.0097578088 1030.89万 16.73%
2019-12-08 0.008267459 0.0084929927 0.0082202544 0.0083603412 904.13万 1.12%
2019-12-07 0.0083167445 0.0084548355 0.0080984894 0.0082827122 1108.27万 -0.41%
2019-12-06 0.0085918273 0.0086316335 0.0082353463 0.008303115 1295.49万 -3.36%
2019-12-05 0.0088530761 0.0089537713 0.0082859767 0.0085703265 1414.47万 -3.19%
2019-12-04 0.0081886533 0.0088784498 0.008130669 0.0088297439 853.66万 7.83%
2019-12-03 0.00798531 0.0083455208 0.0079221847 0.0081855042 551.87万 2.51%
2019-12-02 0.0079438546 0.0080504723 0.0078594798 0.0079822682 724.92万 0.48%
2019-12-01 0.0084720436 0.0084786018 0.0079458768 0.0079458768 759.57万 -6.21%
2019-11-30 0.008426186 0.0086648386 0.0080706263 0.0084903474 734.49万 0.76%
2019-11-29 0.0079233759 0.0090830054 0.0078695673 0.0084211463 732.57万 6.28%
2019-11-28 0.0071408982 0.0079628691 0.0070782778 0.0079628691 636.9万 11.51%
2019-11-27 0.0077187344 0.0077187344 0.0070630789 0.0070821916 311.68万 -8.25%
2019-11-26 0.0081225867 0.0084005892 0.0069807247 0.0077114009 312.97万 -5.06%
2019-11-25 0.0093643913 0.0095978426 0.0081220313 0.0081372784 1296.23万 -13.1%
2019-11-24 0.0085341459 0.0094990812 0.0080401855 0.0093773102 951.06万 9.88%
2019-11-23 0.010043788 0.0106048319 0.0081840609 0.0085223014 825.32万 -15.15%
2019-11-22 0.0108949793 0.0112470334 0.0100528283 0.0100856034 893.18万 -7.43%
2019-11-21 0.0111010495 0.01113169 0.0107697355 0.0108643565 1144.68万 -2.13%
2019-11-20 0.0118332893 0.0118702454 0.0110316858 0.0110778507 1202.07万 -6.38%
2019-11-19 0.0125767091 0.0126006589 0.0117789176 0.0118546403 1323.06万 -5.74%
2019-11-18 0.011688906 0.0126014512 0.0116345944 0.0125908933 1408.06万 7.72%
2019-11-17 0.0115315845 0.0122670398 0.0115315845 0.0117043404 1450.07万 1.5%
2019-11-16 0.0127964542 0.0129543266 0.0114825396 0.0114873475 1416.22万 -10.23%
2019-11-15 0.0133136811 0.0133824844 0.012637017 0.0128025641 1553.08万 -3.84%
2019-11-14 0.0135168929 0.0136833381 0.0132942859 0.0133145482 1661.05万 -1.5%
2019-11-13 0.0135166386 0.0139870465 0.0134332646 0.0135103062 1641.18万 -0.05%
2019-11-12 0.0135096038 0.0142246305 0.013424415 0.0135217716 1320.34万 0.09%
2019-11-11 0.0138041211 0.0143351703 0.0133463185 0.013504381 1058.73万 -2.17%
2019-11-10 0.0129740819 0.0147069573 0.0129204872 0.0137937655 1226.36万 6.32%
2019-11-09 0.01324915 0.0133286453 0.0127254347 0.0129780129 1139.56万 -2.05%
2019-11-08 0.013771482 0.0140507284 0.0132268728 0.0132335977 1186.24万 -3.91%
2019-11-07 0.0137005983 0.014655785 0.0135938686 0.0137833659 1085.17万 0.6%
2019-11-06 0.0140275224 0.0142463051 0.013430806 0.0137491655 1346.89万 -1.98%
2019-11-05 0.0135831928 0.0147982468 0.0133528926 0.0139274039 1489.72万 2.53%
2019-11-04 0.013205803 0.0135647944 0.012859488 0.0135602799 1735.86万 2.68%
2019-11-03 0.0122962442 0.0134096538 0.012278932 0.0132076817 1509.34万 7.41%
2019-11-02 0.0126689573 0.0133074855 0.0122576639 0.0122576639 1187.8万 -3.25%
2019-11-01 0.0127753768 0.0139318346 0.0125751503 0.0126678157 1519.55万 -0.84%
2019-10-31 0.014065764 0.0147654817 0.0125015 0.0127572951 1638.92万 -9.3%
2019-10-30 0.0150913437 0.0158991309 0.0139482295 0.0140532346 1243.26万 -6.88%
2019-10-29 0.0143175117 0.0157945687 0.0129020194 0.0150037688 1635.65万 4.79%
2019-10-28 0.0126840185 0.014359997 0.0125417428 0.0143405125 1392万 13.06%
2019-10-27 0.0127339155 0.0141940797 0.0124779496 0.0126758341 1339.18万 -0.46%
2019-10-26 0.011989609 0.0128845925 0.0119276969 0.0126774195 1361.49万 5.74%
2019-10-25 0.0111595908 0.01299756 0.0110397421 0.0119923393 1344.78万 7.46%
2019-10-24 0.0118826506 0.0120901613 0.0109278204 0.011339461 1225.51万 -4.57%
2019-10-23 0.0131336175 0.0134840608 0.0117235651 0.0118677433 1302.32万 -9.64%
2019-10-22 0.0110510571 0.0141619095 0.0108529438 0.0131135045 1608.61万 18.66%
2019-10-21 0.0119492395 0.0126006781 0.0107450209 0.011058881 1372.58万 -7.45%
2019-10-20 0.0106084294 0.0125239098 0.0103650594 0.0119474375 1574.28万 12.62%
2019-10-19 0.0102971552 0.0109840052 0.0100964833 0.0106669222 1394.4万 3.59%
2019-10-18 0.0101238037 0.0108277539 0.0099853199 0.0102977677 771.97万 1.72%
2019-10-17 0.0125639527 0.0125639527 0.0097180751 0.0101230733 1030.11万 -19.43%
2019-10-16 0.0142409742 0.0144195579 0.0124709749 0.0125475272 1243.61万 -11.89%
2019-10-15 0.0158089161 0.0158244723 0.0141642697 0.0142580592 1191.47万 -9.81%
2019-10-14 0.0159776632 0.0162527541 0.0143127869 0.0158254841 1149.93万 -0.95%
2019-10-13 0.0143478244 0.0167991178 0.0139369075 0.0159964021 1337.22万 11.49%
2019-10-12 0.0125426063 0.0148228808 0.0125412185 0.0143504399 1142.49万 14.41%
2019-10-11 0.0116968957 0.0130467108 0.0111980296 0.012540907 1004.73万 7.22%
2019-10-10 0.0116054725 0.012147242 0.0113091884 0.0116949201 723.93万 0.77%
2019-10-09 0.011552418 0.0128040061 0.0106227077 0.0116500824 844.71万 0.85%
2019-10-08 0.0105090904 0.011686353 0.0101251879 0.011686353 802.08万 11.2%
2019-10-07 0.0106526643 0.0112323288 0.0103268971 0.0105001686 693.02万 -1.43%
2019-10-06 0.0103922362 0.0114319373 0.0103922362 0.0106777731 755.42万 2.75%
2019-10-05 0.0118317722 0.0124941661 0.0100008415 0.0103074063 855.85万 -12.88%
2019-10-04 0.0097358539 0.0140600628 0.0097358539 0.0118160464 1073.63万 21.37%
2019-10-03 0.0099228099 0.0101021979 0.0092587684 0.0096290988 828.83万 -2.96%
2019-10-02 0.0101835164 0.0103859126 0.0098820898 0.0099417322 773.7万 -2.37%
2019-10-01 0.0097334281 0.0109095867 0.0094897292 0.0102154572 808.87万 4.95%
2019-09-30 0.0115734696 0.0119698006 0.0094282031 0.0097351241 911.79万 -15.88%
2019-09-29 0.0112724315 0.012854425 0.0112325757 0.0115899248 1312.72万 2.82%
2019-09-28 0.0113389924 0.01267726 0.0109978027 0.0112625106 1238.34万 -0.67%
2019-09-27 0.0132097475 0.0143388921 0.011350723 0.0113726871 1330.12万 -13.91%
2019-09-26 0.0157796327 0.0158922653 0.0126836361 0.012962858 1460.25万 -17.85%
2019-09-25 0.0193894671 0.0194396082 0.0157583513 0.015811735 1874.52万 -18.45%
2019-09-24 0.0204951177 0.0218027646 0.0173783103 0.0191595656 2345.18万 -6.52%
2019-09-23 0.0164164011 0.0227025734 0.0162257468 0.0203402701 2671.14万 23.9%
2019-09-22 0.0163261809 0.017573153 0.0141219283 0.0163892401 2435.78万 0.39%
2019-09-21 0.0181468957 0.0196418519 0.015506562 0.0162136524 1612.63万 -10.65%
2019-09-20 0.0126152355 0.0182980065 0.012405065 0.0181271099 1510.35万 43.69%
2019-09-19 0.0113455612 0.0134470386 0.0113455612 0.0128859223 888.14万 13.58%
2019-09-18 0.0106833738 0.011833132 0.0104488666 0.0110970844 777.8万 3.87%
2019-09-17 0.0104410053 0.0117850594 0.0103527567 0.0106346238 712.77万 1.85%
2019-09-16 0.0104660803 0.0108030782 0.0102193252 0.0104847639 551.2万 0.18%
2019-09-15 0.0113199767 0.0113199767 0.0103109264 0.0104769508 636.34万 -7.45%
2019-09-14 0.0112089657 0.0120080813 0.0105922395 0.0113957482 750.9万 1.67%
2019-09-13 0.0115005726 0.0127684764 0.0108017579 0.0111883293 788.63万 -2.72%
2019-09-12 0.0101632847 0.0138738433 0.0099118636 0.0114618828 920.54万 12.78%
2019-09-11 0.0123909822 0.0125475077 0.0101154374 0.0102013286 729.05万 -17.67%
2019-09-10 0.0121114305 0.0137565122 0.0108798965 0.0124999948 1029.39万 3.21%
2019-09-09 0.0103036534 0.0149763402 0.0095135989 0.0123492703 1200.46万 19.85%
2019-09-08 0.0090965813 0.0129297331 0.0078530851 0.0103769446 1082.5万 14.08%
2019-09-07 0.0065378466 0.009258205 0.0061321375 0.0090824334 766.97万 38.92%
2019-09-06 0.0072649143 0.0075877923 0.0063524852 0.0065299056 453.49万 -10.12%
2019-09-05 0.0082044318 0.0082616586 0.0072646446 0.0072648707 500.14万 -11.45%
2019-09-04 0.008687558 0.008714722 0.0081122093 0.0081709852 534.45万 -5.95%
2019-09-03 0.0085913712 0.0090582648 0.0084218913 0.0087055864 585.44万 1.33%
2019-09-02 0.0090369245 0.0095361217 0.0083878703 0.0086113824 652.74万 -4.71%
2019-09-01 0.01062848 0.0111877823 0.0088574664 0.0090811205 896.62万 -14.56%
2019-08-31 0.0088519606 0.0122509291 0.0081045305 0.0107967979 1163.75万 21.97%
2019-08-30 0.010128706 0.0104853682 0.0075973812 0.0088519606 899.84万 -12.61%
2019-08-29 0.0200727227 0.0236211966 0.0098335769 0.010128706 1431.09万 -49.54%
2019-08-28 0.0087445374 0.0200727227 0.0081682043 0.0200727227 2421.91万 129.55%
2019-08-27 0.0054802841 0.0090214891 0.0054477078 0.0087445374 585.49万 59.56%
2019-08-26 0.0054552324 0.0056323869 0.0053750079 0.0054802841 308.33万 0.46%
2019-08-25 0.0054680005 0.0055170365 0.0052949386 0.0054552324 313.38万 -0.23%
2019-08-24 0.0055747305 0.0056177641 0.0054526452 0.0054680005 303.96万 -1.91%
2019-08-23 0.0053029551 0.0056470007 0.0051723104 0.0055747305 292.6万 5.12%
2019-08-22 0.0055490302 0.0055962616 0.0051589577 0.0053029551 297.75万 -4.43%
2019-08-21 0.005724956 0.0057824882 0.0054605514 0.0055490302 276.73万 -3.07%
2019-08-20 0.0058748045 0.005954111 0.0055316475 0.005724956 332.38万 -2.55%
2019-08-19 0.0062755955 0.0062774673 0.0057880183 0.0058748045 356.63万 -6.39%
2019-08-18 0.0047908162 0.0062963252 0.0047604685 0.0062755955 374.1万 30.99%
2019-08-17 0.0047736156 0.0050321654 0.0046671843 0.0047908162 282.2万 0.36%
2019-08-16 0.0047364703 0.0052498013 0.004242845 0.0047736156 288.07万 0.78%
2019-08-15 0.0054098874 0.0054725325 0.00470573 0.0047364703 246.76万 -12.45%
2019-08-14 0.0054774698 0.0055339685 0.0053993217 0.0054098874 284.6万 -1.23%
2019-08-13 0.0057144524 0.0057144524 0.0054088003 0.0054774698 268.62万 -4.15%
2019-08-12 0.0058005349 0.0058488033 0.0056674523 0.0057144524 277.43万 -1.48%
2019-08-11 0.0059882901 0.0061079084 0.0056943858 0.0058005349 304.56万 -3.14%
2019-08-10 0.0059005066 0.0060443575 0.005781097 0.0059882901 329.04万 1.49%
2019-08-09 0.0059460145 0.0061041726 0.0057851121 0.0059005066 307.23万 -0.77%
2019-08-08 0.0060569746 0.0060754578 0.0057849166 0.0059460145 314.59万 -1.83%
2019-08-07 0.0059320035 0.006101589 0.005774463 0.0060569746 310.62万 2.11%
2019-08-06 0.0060958724 0.0061092075 0.0058411191 0.0059320035 289.56万 -2.69%
2019-08-05 0.0063172404 0.0064274712 0.0060547591 0.0060958724 319万 -3.5%
2019-08-04 0.0064312761 0.0065824235 0.0063096497 0.0063172404 290.97万 -1.77%
2019-08-03 0.0065740476 0.0066788008 0.0063514598 0.0064312761 57.25万 -2.17%
2019-08-02 0.0067078657 0.0067516896 0.006466505 0.0065740476 215.6万 -1.99%
2019-08-01 0.0064597445 0.0067549826 0.0064569368 0.0067078657 321.98万 3.84%
2019-07-31 0.0061037416 0.0065217567 0.0060615037 0.0064597445 317.03万 5.83%
2019-07-29 0.005584928 0.0057025943 0.0053529667 0.0054081522 245.82万 -3.17%
2019-07-28 0.0058244219 0.0058976121 0.0054557642 0.005584928 258.36万 -4.11%
2019-07-27 0.0057849265 0.0058388376 0.0056731728 0.0058244219 278.91万 0.68%
2019-07-26 0.0056835884 0.0060368965 0.0056835884 0.0057849265 222.9万 1.78%
2019-07-25 0.0056166272 0.005740254 0.0055431128 0.005740254 191.01万 2.2%
2019-07-24 0.0057014533 0.0058405011 0.0055970221 0.0056166272 198.32万 -1.49%
2019-07-23 0.005578668 0.005739014 0.0053964214 0.0057014533 217.61万 2.2%
2019-07-22 0.0054469387 0.005755821 0.0053419274 0.0055794261 226万 2.43%
2019-07-21 0.0057610807 0.0060762901 0.0052889767 0.0054469387 209.12万 -5.45%
2019-07-20 0.0061746475 0.0062647506 0.0055594419 0.0057253214 229.71万 -7.28%
2019-07-19 0.006016922 0.006415629 0.0059924836 0.0061746475 238.93万 2.62%
2019-07-18 0.0063508238 0.0063994294 0.0052536683 0.0060059295 228.02万 -5.43%
2019-07-17 0.0067874951 0.0070455583 0.0054054904 0.0054381379 202.7万 -19.88%
2019-07-16 0.006980852 0.0070756012 0.0066348315 0.0067874951 183.08万 -2.77%
2019-07-15 0.0081127799 0.0082700622 0.0068762096 0.0069646179 156.37万 -14.15%
2019-07-14 0.0080025774 0.0082839516 0.0079025902 0.0081127799 179.77万 1.38%
2019-07-13 0.0075582045 0.008130237 0.0075085244 0.0079936892 113.91万 5.76%
2019-07-12 0.0081747905 0.0082498039 0.0074962025 0.0075582045 84.83万 -7.54%
2019-07-11 0.0081841805 0.0084209414 0.0078222887 0.0081747905 106.39万 -0.11%
2019-07-10 0.0076791832 0.0090731366 0.0076640271 0.0081841805 119.48万 6.58%
2019-07-09 0.0076095423 0.0078481099 0.0075225312 0.0076791832 73.89万 0.92%
2019-07-08 0.0077063811 0.0078019781 0.0074126923 0.0076095423 64.99万 -1.26%
2019-07-07 0.0075382998 0.0078255304 0.0075359178 0.0077063811 66.1万 2.23%
2019-07-06 0.0076943662 0.0077768785 0.0074610395 0.0075382998 51.93万 -2.03%
2019-07-05 0.0083087117 0.0083412102 0.0076755942 0.0076943662 29.73万 -7.39%
2019-07-04 0.0084455462 0.0084722339 0.0077745869 0.0083087117 31.02万 -1.62%
2019-07-03 0.0095609982 0.0096620363 0.0080174126 0.0084455462 69.03万 -11.67%
2019-07-02 0.0085391308 0.0099191618 0.0083522136 0.0095609982 94.38万 11.97%
2019-07-01 0.008167761 0.0087044935 0.0079844055 0.0085391308 19.29万 4.55%
2019-06-30 0.008346369 0.0083820983 0.0079306447 0.008167761 12.91万 -2.14%
2019-06-29 0.0075033077 0.0093021724 0.0074865121 0.008346369 69.42万 11.24%
2019-06-28 0.009292291 0.0093775754 0.0073835176 0.0075033077 42.45万 -19.25%
2019-06-27 0.0093832635 0.0098556352 0.0090546661 0.009292291 58万 -0.97%
2019-06-26 0.0096716785 0.0097854684 0.0091087763 0.0093832635 43.55万 -2.98%
2019-06-25 0.0101664489 0.0101765639 0.0094180648 0.0096716785 28.58万 -4.87%
2019-06-24 0.0090071004 0.0101664489 0.0088670929 0.0101664489 105.77万 12.87%
2019-06-23 0.0088213222 0.0090499473 0.0087541894 0.009008118 110.53万 2.12%
2019-06-22 0.0087616211 0.0089447755 0.0086428497 0.0088213222 39.26万 0.68%
2019-06-21 0.0088127988 0.0089566075 0.008431222 0.0087616211 17.83万 -0.58%
2019-06-20 0.0086891283 0.0089256102 0.0086891283 0.0088127988 20.82万 1.42%
2019-06-19 0.0089053324 0.0096180622 0.0086321307 0.0086891283 30.55万 -2.43%
2019-06-18 0.0091186294 0.009377538 0.0088718251 0.0089053324 33.72万 -2.34%
2019-06-17 0.0092214988 0.0093632654 0.0091176426 0.0091186294 9.37万 -1.12%
2019-06-16 0.0095103224 0.0095824064 0.0088432637 0.0092214988 19.65万 -3.04%
2019-06-15 0.0096538268 0.0097643771 0.0093119148 0.0095103224 9.04万 -1.49%
2019-06-14 0.0099604666 0.0100297604 0.0095202986 0.0096538268 20.43万 -3.08%
2019-06-13 0.0094869208 0.0100307937 0.0094106382 0.0099604666 52.15万 4.99%
2019-06-12 0.0096281331 0.0104326983 0.0093036212 0.0094869208 65.68万 -1.47%
2019-06-11 0.009436891 0.0096525993 0.0090134232 0.0096281331 75.89万 2.03%
2019-06-10 0.0093150792 0.0099016868 0.0091174566 0.009436891 71.34万 1.31%
2019-06-09 0.0093043876 0.0094214621 0.0090844624 0.0093150792 58.89万 0.11%
2019-06-08 0.0093881234 0.00945281 0.009239046 0.0093043876 55.83万 -0.89%
2019-06-07 0.0100282372 0.0100282372 0.0090404262 0.0093881234 93.07万 -6.38%
2019-06-06 0.0100784367 0.0103516134 0.0099269169 0.0100282372 91.51万 -0.5%
2019-06-05 0.0095514406 0.0110340034 0.0086108463 0.0100784367 203.14万 5.52%
2019-06-04 0.0102759605 0.0102856093 0.0095288387 0.0095416161 80.75万 -7.15%
2019-06-03 0.0103759405 0.0105626237 0.0101990244 0.0102759605 85.93万 -0.96%
2019-06-02 0.0103727497 0.0104989483 0.0100827652 0.0103759405 74.99万 0.03%
2019-06-01 0.010131002 0.0103664303 0.0097791351 0.0103221936 109.09万 1.89%
2019-05-31 0.0102681703 0.0110931663 0.0099053197 0.010131002 96.87万 -1.34%
2019-05-30 0.0100675627 0.0109653486 0.0098302582 0.0102737312 84.08万 2.05%
2019-05-29 0.0103050602 0.0104961291 0.0098497093 0.0100675627 125.18万 -2.3%
2019-05-28 0.01081988 0.0111057872 0.0102769402 0.0103050602 207.94万 -4.76%
2019-05-27 0.010315825 0.0108358615 0.0100486231 0.0107643104 281.92万 4.35%
2019-05-26 0.0100932918 0.0108956701 0.0096182773 0.010315825 377.11万 2.2%
2019-05-25 0.0094844218 0.0102029575 0.009423539 0.0100932918 210.93万 6.42%
2019-05-24 0.0092609333 0.0096076278 0.0090510118 0.0094844218 242.19万 2.41%
2019-05-23 0.0093252095 0.0095054862 0.0091555866 0.0092609333 199.97万 -0.69%
2019-05-22 0.0089898134 0.0095556141 0.0089367501 0.0093252095 221.97万 3.73%
2019-05-21 0.0097008994 0.0097008994 0.0088112474 0.0089898134 195.66万 -7.33%
2019-05-20 0.0091182264 0.0099720414 0.0091182264 0.0097008994 202.23万 6.39%
2019-05-19 0.0094365892 0.0095251451 0.0090911469 0.0091182264 181.85万 -3.37%
2019-05-18 0.0106910088 0.0108282325 0.0087413713 0.0094365892 429.32万 -11.73%
2019-05-17 0.0108961259 0.0115464866 0.0105126 0.0107763553 409.28万 -1.1%
2019-05-16 0.0102605684 0.0114460934 0.0102133803 0.0108961259 335.97万 6.19%
2019-05-15 0.0092312642 0.0103441357 0.0092312642 0.0102605684 318.11万 11.15%
2019-05-14 0.0090442509 0.0098283589 0.0090442509 0.0092312642 167.44万 2.07%
2019-05-13 0.0099250681 0.0100871981 0.0089911545 0.0090442509 5.64万 -8.87%
2019-05-12 0.008711796 0.0101547131 0.008639403 0.0099250681 130.18万 13.93%
2019-05-11 0.0087331865 0.0090632937 0.0083983687 0.008711796 123.95万 -0.24%
2019-05-10 0.0094746374 0.0102645693 0.0086364222 0.0087331865 94.66万 -7.83%
2019-05-09 0.0103014806 0.0108582053 0.0094746374 0.0094746374 148.71万 -8.03%
2019-05-08 0.0083658999 0.0112509559 0.0083658999 0.0103014806 151.48万 23.14%
2019-05-07 0.0078961516 0.0084080318 0.0077855443 0.0083658999 24.24万 5.95%
2019-05-06 0.0080630083 0.0080722313 0.0077818125 0.0078961516 19.52万 -2.07%
2019-05-05 0.0082542738 0.0084282659 0.0075918627 0.0080630083 41.9万 -2.32%
2019-05-04 0.0082736832 0.0083031368 0.0079711759 0.0082542738 23.51万 -0.23%
2019-05-03 0.0082384708 0.0084037983 0.0081785083 0.0082736832 35.68万 0.43%
2019-05-02 0.0083728667 0.0084381211 0.0081769495 0.0082384708 8.41万 -1.61%
2019-05-01 0.0079085548 0.0084135165 0.0078156514 0.0083728667 35.61万 5.87%
2019-04-30 0.0089289001 0.0090461551 0.0075413215 0.0079085548 53.66万 -11.43%
2019-04-29 0.0089549691 0.0091097631 0.008784534 0.0089289001 39.93万 -0.29%
2019-04-28 0.009208651 0.009392058 0.0088904693 0.0089549691 17.01万 -2.75%
2019-04-27 0.0095191711 0.0096510681 0.0091618478 0.009208651 23.38万 -3.26%
2019-04-26 0.0095611125 0.0098726434 0.0094507639 0.0095191711 52.14万 -0.44%
2019-04-25 0.0104347909 0.0105510953 0.009440796 0.0095611125 76.77万 -8.37%
2019-04-24 0.0104121884 0.0107979949 0.0102139856 0.0104347909 68.7万 0.22%
2019-04-23 0.0104147971 0.01079725 0.0100605212 0.0104121884 87.32万 -0.03%
2019-04-22 0.0110744732 0.0114652476 0.0098961788 0.0104147971 90.54万 -5.96%
2019-04-21 0.0108502656 0.0125534494 0.0107990953 0.0110744732 120.15万 2.07%
2019-04-20 0.0109619692 0.0109619692 0.0098210419 0.0108502656 120.62万 -1.02%
2019-04-19 0.010849535 0.0111419365 0.010570328 0.0109619692 66.11万 1.04%
2019-04-18 0.0111156064 0.0111575654 0.0104859368 0.010849535 73.37万 -2.39%
2019-04-17 0.0111721931 0.0112789328 0.0105557857 0.0111156064 71.45万 -0.51%
2019-04-16 0.0114388067 0.0116884726 0.0101856552 0.0111721931 77.36万 -2.33%
2019-04-15 0.0115030101 0.0117531182 0.0104118458 0.0114388067 146.5万 -0.56%
2019-04-14 0.0122435874 0.0125042056 0.0113347391 0.0115030101 111.19万 -6.05%
2019-04-13 0.0124910611 0.0132667388 0.0114628538 0.0122435874 141.69万 -1.98%
2019-04-12 0.0137095495 0.0137299407 0.0106055048 0.0124910611 192.03万 -8.89%
2019-04-11 0.0147009961 0.0147333392 0.0129572283 0.0137095495 27.22万 -6.74%
2019-04-10 0.0153218308 0.0153365701 0.012678617 0.0147009961 106.8万 -4.05%
2019-04-09 0.0111185963 0.0177360789 0.0107075058 0.0153218308 251.15万 37.8%
2019-04-08 0.0105298312 0.0112978845 0.0105071198 0.0111185963 103.27万 5.59%
2019-04-07 0.0107736902 0.0114808375 0.0103502273 0.0105298312 107.05万 -2.26%
2019-04-06 0.0105062371 0.0109233021 0.010504166 0.0107736902 79.41万 2.55%
2019-04-05 0.010844594 0.0112173803 0.0103109724 0.0105062371 128.33万 -3.12%
2019-04-04 0.011681498 0.0123192482 0.0107015179 0.010844594 197.89万 -7.16%
2019-04-03 0.010020858 0.0121062782 0.010020858 0.011681498 234.74万 16.57%
2019-04-02 0.0102556821 0.0106515779 0.0099378716 0.010020858 106.86万 -2.29%
2019-04-01 0.0103682326 0.0103858899 0.0100966876 0.0102556821 97.05万 -1.09%
2019-03-31 0.0108923087 0.0110920222 0.0100520553 0.0103682326 160.31万 -4.81%
2019-03-30 0.0104205877 0.0110939426 0.0101424657 0.0108923087 175.61万 4.53%
2019-03-29 0.0103946254 0.0104908635 0.0102461788 0.0104205877 73.23万 0.25%
2019-03-28 0.0102323389 0.0108017158 0.0101706456 0.0103946254 123.77万 1.59%
2019-03-27 0.0103386974 0.0105530965 0.0100285657 0.0102323389 77.65万 -1.03%
2019-03-26 0.0100672896 0.0110971499 0.0096974831 0.0103386974 87.87万 2.7%
2019-03-25 0.0102254442 0.0103283092 0.00993381 0.0100672896 25.2万 -1.55%
2019-03-23 0.0102060748 0.0107037253 0.0096055196 0.01012402 61.02万 -0.8%
2019-03-22 0.0100189386 0.01100804 0.0100189386 0.0102060748 84.83万 1.87%
2019-03-21 0.0094837813 0.0101088855 0.0092846886 0.0100189386 71.19万 5.64%
2019-03-20 0.0090671728 0.0101911665 0.0087485301 0.0094837813 104.77万 4.59%
2019-03-19 0.0091734929 0.0097354918 0.009043379 0.0090671728 46.77万 -1.16%
2019-03-18 0.0096502357 0.0097998579 0.0082674841 0.0091734929 88.98万 -4.94%
2019-03-17 0.0091820146 0.0100107656 0.0091534793 0.0096502357 66.64万 5.1%
2019-03-16 0.0090389742 0.009307829 0.0085143253 0.0091820146 45.44万 1.58%
2019-03-15 0.0091858147 0.0097666132 0.0084469517 0.0090389742 46.36万 -1.6%
2019-03-14 0.0092603032 0.0093768996 0.0089449327 0.0091858147 35.04万 -0.8%
2019-03-13 0.009677912 0.0097003708 0.0089899668 0.0092603032 41.81万 -4.32%
2019-03-12 0.0092440884 0.009677912 0.0086464331 0.009677912 34.95万 4.69%
2019-03-11 0.0100330617 0.0103572884 0.0089302909 0.0092440884 28.48万 -7.86%
2019-03-10 0.0100866563 0.0107133714 0.009377865 0.0100330617 19.48万 -0.53%
2019-03-09 0.0104653307 0.0110007989 0.0100166915 0.0100866563 26.85万 -3.62%
2019-03-08 0.0106195068 0.0112369367 0.0100252808 0.0104653307 34.15万 -1.45%
2019-03-07 0.0104512843 0.0111416608 0.0099960943 0.0106195068 56.89万 1.61%
2019-03-06 0.0083098753 0.0105029189 0.0082047726 0.0104512843 81.77万 25.77%
2019-03-05 0.0078521784 0.0086789308 0.0077112455 0.0083098753 67.16万 5.83%
2019-03-04 0.0067989043 0.0080825757 0.006793791 0.0078521784 60.99万 15.49%
2019-03-03 0.0070908111 0.0071032921 0.0067000469 0.0067989043 41.52万 -4.12%
2019-03-02 0.0070686229 0.0072346206 0.0070541712 0.0070908111 40.05万 0.31%
2019-03-01 0.006765729 0.0071358294 0.0067502835 0.0070686229 48.59万 4.48%
2019-02-28 0.006003392 0.0071957614 0.0059497824 0.006765729 64.52万 12.7%
2019-02-27 0.0059844662 0.0060592008 0.005807132 0.006003392 41.15万 0.32%
2019-02-26 0.0059229454 0.0060446408 0.0058367554 0.0059844662 44.44万 1.04%
2019-02-25 0.0054101386 0.0069112434 0.0054101386 0.0059229454 57.93万 9.48%
2019-02-24 0.0053085728 0.0068497679 0.0053085728 0.0054101386 80.55万 1.91%
2019-02-23 0.0040077806 0.0053855982 0.0039965264 0.0053085728 40.07万 32.46%
2019-02-22 0.0039615987 0.0040537758 0.0038899864 0.0040077806 23.71万 1.17%
2019-02-21 0.0038617193 0.0039655295 0.00384527 0.0039615987 22.67万 2.59%
2019-02-20 0.0038876717 0.0039530667 0.0038582528 0.0038617193 27.99万 -0.67%
2019-02-19 0.0039708784 0.0040130329 0.0038656257 0.0038876717 22.07万 -2.1%
2019-02-18 0.0039639539 0.0039880701 0.0038904339 0.0039708784 16.85万 0.17%
2019-02-17 0.0039676714 0.0039812179 0.0039610866 0.0039639539 14.11万 -0.09%
2019-02-16 0.0039727536 0.0039799943 0.0038984515 0.0039676714 15.94万 -0.13%
2019-02-15 0.0039489108 0.0039735642 0.0039462245 0.0039727536 13.39万 0.6%
2019-02-14 0.0039770173 0.0040264827 0.0038992203 0.0039489108 16.36万 -0.71%
2019-02-13 0.003936161 0.0039827591 0.0038778913 0.0039770173 19.36万 1.04%
2019-02-12 0.0038632422 0.003936161 0.0037869289 0.003936161 19.9万 1.89%
2019-02-11 0.0038568492 0.0039603363 0.003702132 0.0038632422 19.33万 0.17%
2019-02-10 0.0038412064 0.0038971092 0.0037225997 0.0038568492 19.32万 0.41%
2019-02-09 0.0034069534 0.0038795803 0.003405024 0.0038412064 25.01万 12.75%
2019-02-08 0.003573044 0.0037136994 0.0032680999 0.0034069534 24.01万 -4.65%
2019-02-07 0.0036876312 0.0036876312 0.0035724748 0.003573044 7.38万 -3.11%
2019-02-06 0.0036941786 0.0036941786 0.0036112506 0.0036876312 14.03万 -0.18%
2019-02-05 0.0037400666 0.0037989517 0.0036851205 0.0036941786 15.14万 -1.23%
2019-02-04 0.0038891712 0.0038912259 0.0037382633 0.0037400666 15.54万 -3.83%
2019-02-03 0.0038722978 0.0038931172 0.0038720052 0.0038891712 15.95万 0.44%
2019-02-02 0.0038529547 0.0038742946 0.0037816598 0.0038722978 14.9万 0.5%
2019-02-01 0.0038413914 0.0038567556 0.003780641 0.0038529547 17.9万 0.3%
2019-01-31 0.0038574148 0.0038792737 0.0037186996 0.0038413914 16.51万 -0.42%
2019-01-30 0.0038745022 0.0038816307 0.0037261192 0.0038574148 17.3万 -0.44%
2019-01-29 0.0038921247 0.0038956907 0.0037231833 0.0038745022 22.61万 -0.45%
2019-01-28 0.0038858277 0.0039134036 0.003868924 0.0038921247 17.64万 0.16%
2019-01-27 0.0038969662 0.0039000114 0.003860684 0.0038858277 21.81万 -0.29%
2019-01-26 0.0038793962 0.0038970749 0.003830817 0.0038969662 16.99万 0.45%
2019-01-25 0.0038812172 0.0039121087 0.0038138502 0.0038793962 21.05万 -0.05%
2019-01-24 0.0039939162 0.0042109089 0.003775262 0.0038812172 26.45万 -2.82%
2019-01-23 0.0037030154 0.0040481395 0.0036996311 0.0039939162 23.22万 7.86%
2019-01-22 0.003873949 0.0038801658 0.0036783042 0.0037030154 21.96万 -4.41%
2019-01-21 0.0039901637 0.0040585256 0.003826044 0.003873949 17.44万 -2.91%
2019-01-20 0.0038956191 0.0040279382 0.003893685 0.0039901637 15.28万 2.43%
2019-01-19 0.003897365 0.0040228602 0.003889302 0.0038956191 17.11万 -0.04%
2019-01-18 0.0040003036 0.0040931617 0.003826108 0.003897365 21.81万 -2.57%
2019-01-17 0.0036933015 0.0040128922 0.0036675743 0.0040003036 26.62万 8.31%
2019-01-16 0.0040258914 0.0043020386 0.0036489936 0.0036933015 25.57万 -8.26%
2019-01-15 0.0038750272 0.0040396934 0.0038627357 0.0040258914 26.94万 3.89%
2019-01-14 0.003969963 0.0040069437 0.003844177 0.0038750272 24.29万 -2.39%
2019-01-13 0.003934458 0.0040042156 0.0039101582 0.003969963 22.61万 0.9%
2019-01-12 0.0039674653 0.0040224268 0.0039069087 0.003934458 25.62万 -0.83%
2019-01-11 0.0042925432 0.0048605252 0.0039515541 0.0039674653 32.1万 -7.57%
2019-01-10 0.0041832411 0.0043281829 0.0041832411 0.0042925432 25.55万 2.61%
2019-01-09 0.0039806505 0.0044935624 0.0039443632 0.0041832411 28.99万 5.09%
2019-01-08 0.0042301406 0.0042520787 0.0039668082 0.0039806505 31.01万 -5.9%
2019-01-07 0.0043208396 0.0050357892 0.0036866513 0.0042301406 55.3万 -2.1%
2019-01-06 0.0031653231 0.0052454905 0.0031549683 0.0043208396 128.71万 36.51%
2019-01-05 0.0023601192 0.0036001754 0.0023490631 0.0031653231 51.03万 34.12%
2019-01-04 0.0023621089 0.0023968672 0.0023188435 0.0023601192 22.63万 -0.08%
2019-01-03 0.0023620302 0.0024082172 0.0022804833 0.0023621089 25.73万 --
2019-01-02 0.0023337423 0.0023994316 0.0023057495 0.0023620302 23.07万 1.21%
2019-01-01 0.0024249629 0.0024257179 0.0023024747 0.0023337423 21.57万 -3.76%

回顶部