mdt币今日最新价格 实时

$ 0.04611008 涨幅：-4.58%
更新时间：2024-07-05 06:40:06

24H最高/最低价格

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

2020年最高价格/最低价格

H：¥0.2 / $0.03 (2020-12-29)
L：¥0.02 / $0 (2020-03-14)

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
2020-12-30 0.023944 0.024513 0.021039 0.021427 75.23万 -10.51%
2020-12-29 0.023886 0.02762 0.023422 0.024127 792.03万 1.01%
2020-12-28 0.025068 0.025502 0.022332 0.023887 134.28万 -4.71%
2020-12-27 0.023606 0.025513 0.023445 0.025068 184.07万 6.19%
2020-12-26 0.021759 0.023995 0.021616 0.023606 61.83万 8.49%
2020-12-25 0.022011 0.023226 0.02101 0.021759 96.27万 -1.14%
2020-12-24 0.021764 0.024322 0.021123 0.022047 130.41万 1.3%
2020-12-23 0.020582 0.023105 0.019649 0.021721 119.41万 5.53%
2020-12-22 0.023082 0.023479 0.020085 0.020582 261.45万 -10.83%
2020-12-21 0.022673 0.025059 0.022143 0.023082 280.03万 1.8%
2020-12-20 0.022186 0.023106 0.021961 0.022673 81.5万 2.2%
2020-12-19 0.023392 0.023473 0.021371 0.022186 116.27万 -5.16%
2020-12-18 0.023177 0.024323 0.022423 0.023401 149.73万 0.97%
2020-12-17 0.021128 0.023311 0.020988 0.023183 63.61万 9.73%
2020-12-16 0.019591 0.021521 0.019513 0.021207 214.47万 8.25%
2020-12-15 0.020921 0.021291 0.019272 0.019626 374.25万 -6.19%
2020-12-14 0.020034 0.02187 0.019817 0.020922 86.9万 4.43%
2020-12-13 0.019472 0.021217 0.018935 0.02002 89.03万 2.81%
2020-12-12 0.01971 0.020113 0.018681 0.019513 39.53万 -1%
2020-12-11 0.019455 0.022141 0.018683 0.019709 157.19万 1.31%
2020-12-10 0.020303 0.02391 0.016983 0.019453 537.31万 -4.19%
2020-12-09 0.01923 0.020778 0.018282 0.020305 195万 5.59%
2020-12-08 0.017893 0.019407 0.01788 0.01923 205.94万 7.47%
2020-12-07 0.017646 0.018427 0.01748 0.017893 32.69万 1.4%
2020-12-06 0.018952 0.019737 0.015724 0.017646 243.45万 -6.89%
2020-12-05 0.019333 0.019423 0.018386 0.018929 42.88万 -2.09%
2020-12-04 0.017904 0.019338 0.017619 0.019261 182.15万 7.58%
2020-12-03 0.016746 0.018314 0.016125 0.017904 63.8万 6.92%
2020-12-02 0.016709 0.017562 0.015805 0.016784 23.86万 0.45%
2020-12-01 0.016981 0.017546 0.016709 0.016709 24.52万 -1.6%
2020-11-30 0.016948 0.017684 0.01652 0.01698 276.63万 0.19%
2020-11-29 0.015862 0.016963 0.015832 0.016963 9.89万 6.94%
2020-11-28 0.01652 0.016972 0.015499 0.015862 19.34万 -3.98%
2020-11-27 0.019886 0.020395 0.016128 0.016487 195.52万 -17.09%
2020-11-26 0.019978 0.020544 0.018736 0.019875 168.21万 -0.52%
2020-11-25 0.020101 0.022573 0.019631 0.019978 880.08万 -0.61%
2020-11-24 0.020117 0.021237 0.019904 0.020103 50.57万 -0.07%
2020-11-23 0.020761 0.024743 0.018868 0.01998 506.21万 -3.76%
2020-11-22 0.020083 0.02093 0.019517 0.020846 51.31万 3.8%
2020-11-21 0.019068 0.020514 0.018492 0.020097 122.05万 5.4%
2020-11-20 0.017615 0.019713 0.016767 0.019064 190.83万 8.23%
2020-11-19 0.01736 0.018627 0.01684 0.017501 92.65万 0.81%
2020-11-18 0.016141 0.017488 0.016042 0.017361 66.1万 7.56%
2020-11-17 0.0144 0.017057 0.0144 0.016228 83.63万 12.69%
2020-11-16 0.01425 0.014801 0.013773 0.014641 44.43万 2.74%
2020-11-15 0.014578 0.014906 0.013583 0.014254 58.42万 -2.22%
2020-11-14 0.013233 0.015012 0.012864 0.014578 52.1万 10.16%
2020-11-13 0.013321 0.014066 0.012838 0.013232 118.67万 -0.67%
2020-11-12 0.0132125452 0.0140912308 0.0131339334 0.0133223809 68.75万 0.83%
2020-11-11 0.0131479446 0.0151622937 0.0128445792 0.0133745248 217.56万 1.72%
2020-11-10 0.0128786763 0.0148908621 0.012656912 0.0131211609 178.96万 1.88%
2020-11-09 0.0133785228 0.0133785228 0.0118433547 0.0129252678 33.4万 -3.39%
2020-11-08 0.0132258288 0.0145458668 0.0131429045 0.0133456478 114.82万 0.91%
2020-11-07 0.0122758598 0.0131975299 0.0121124947 0.0131975299 48.73万 7.51%
2020-11-06 0.0107692223 0.0121908422 0.0106217257 0.0121279893 74.1万 12.62%
2020-11-05 0.0106530374 0.0108610256 0.0102495172 0.0108561131 19.07万 1.91%
2020-11-04 0.011257172 0.0116979383 0.010667032 0.0107019877 27.61万 -4.93%
2020-11-03 0.0117321663 0.0117321663 0.0110839156 0.0112339696 34.41万 -4.25%
2020-11-02 0.0113319287 0.0118467092 0.0110934155 0.0117429356 46.64万 3.63%
2020-11-01 0.0109400396 0.0115157864 0.0107739656 0.011302185 27.96万 3.31%
2020-10-31 0.0110261922 0.0113344862 0.0106230982 0.0109342924 38.35万 -0.83%
2020-10-30 0.0105206496 0.0112824234 0.0104478824 0.0110436286 30.34万 4.97%
2020-10-29 0.0105384486 0.0111633508 0.0100843662 0.0105169766 40.94万 -0.2%
2020-10-28 0.0109138986 0.010960428 0.0102210896 0.0105619478 37.23万 -3.22%
2020-10-27 0.0112172773 0.0114319494 0.0108454852 0.0109222 12.08万 -2.63%
2020-10-26 0.0117307987 0.0119696135 0.0111814117 0.0112015674 15.44万 -4.51%
2020-10-25 0.0118934773 0.0118934773 0.0114744127 0.0117378788 11.18万 -1.31%
2020-10-24 0.01238741 0.0124779355 0.0117760519 0.0118818797 33.97万 -4.08%
2020-10-23 0.0114378865 0.012610246 0.0112220995 0.012436161 49.2万 8.73%
2020-10-22 0.0108491554 0.0120559697 0.0106991936 0.0114516988 90.07万 5.55%
2020-10-21 0.0112494149 0.0113086058 0.0106758281 0.0108651264 55.99万 -3.42%
2020-10-20 0.0113493524 0.0115409357 0.0110514721 0.0113147846 22.81万 -0.3%
2020-10-19 0.0114844014 0.0116030494 0.0111998131 0.0113307969 70.72万 -1.34%
2020-10-18 0.0114362125 0.0117535181 0.0110882687 0.0115471229 53.06万 0.97%
2020-10-17 0.0129134434 0.0129828271 0.0111433133 0.011508107 104.13万 -10.88%
2020-10-16 0.0128351354 0.0131424121 0.0125231805 0.0129194663 45.02万 0.66%
2020-10-15 0.0128966719 0.0133046138 0.0126262483 0.01281937 96.21万 -0.6%
2020-10-14 0.0136417282 0.0137776405 0.012777084 0.0129909564 81.14万 -4.77%
2020-10-13 0.013751422 0.0139833791 0.013098189 0.0136048443 41.76万 -1.07%
2020-10-12 0.0133883874 0.0141291495 0.0132850028 0.0138695325 44.73万 3.59%
2020-10-11 0.0134121973 0.0137164754 0.0131899783 0.0133881116 27.94万 -0.18%
2020-10-10 0.0128966597 0.0135318073 0.012666776 0.0135008363 31.24万 4.68%
2020-10-09 0.0126587056 0.013122128 0.0121422103 0.0128870805 41.93万 1.8%
2020-10-08 0.0130450085 0.0133579783 0.0125891989 0.0126655456 23.01万 -2.91%
2020-10-07 0.0132809978 0.0138527738 0.0125407955 0.0130023501 195.87万 -2.1%
2020-10-06 0.0130913427 0.0136789047 0.0130320773 0.0132869658 50.62万 1.49%
2020-10-05 0.0131027329 0.0134143642 0.012971989 0.0130891483 14.53万 -0.1%
2020-10-04 0.0131032935 0.0133668571 0.0128221651 0.0130971682 16.23万 -0.05%
2020-10-03 0.0136419679 0.0136419679 0.0125311015 0.0131067314 51.56万 -3.92%
2020-10-02 0.0137242318 0.014239715 0.0133179502 0.0138145858 77.04万 0.66%
2020-10-01 0.0138431258 0.0138874943 0.0135314402 0.0137210321 13.82万 -0.88%
2020-09-30 0.0138154678 0.0143713898 0.01349641 0.0137733795 62.39万 -0.3%
2020-09-29 0.0138166314 0.0139980887 0.0136982098 0.0138535251 22.38万 0.27%
2020-09-28 0.014103229 0.0141646887 0.0135512718 0.0138169901 14.09万 -2.03%
2020-09-27 0.013753003 0.01437271 0.013753003 0.0141048317 21.35万 2.56%
2020-09-26 0.0136821793 0.0147163913 0.0134546084 0.013902914 398.4万 1.61%
2020-09-25 0.0135740436 0.0136717669 0.013151886 0.0136067205 23.08万 0.24%
2020-09-24 0.0135872852 0.0138244034 0.0133614765 0.013570572 25.15万 -0.12%
2020-09-23 0.0128096602 0.0135507595 0.0128096602 0.0134980659 45.13万 5.37%
2020-09-22 0.0137778913 0.0142931652 0.012673811 0.0127463159 57.98万 -7.49%
2020-09-21 0.0141760536 0.0143235798 0.0134352172 0.0138217031 24.23万 -2.5%
2020-09-20 0.0133830038 0.0144947117 0.0132326344 0.0141060944 80.99万 5.4%
2020-09-19 0.0128707858 0.013485594 0.0128128881 0.0133431113 31.48万 3.67%
2020-09-18 0.0129615759 0.0133379229 0.0125539079 0.0128674214 37.72万 -0.73%
2020-09-17 0.0128154819 0.0134697325 0.011656436 0.0129514611 131.32万 1.06%
2020-09-16 0.0143298335 0.014491026 0.0128249096 0.0129012067 94.81万 -9.97%
2020-09-15 0.0137536763 0.0144790207 0.0135087929 0.0143200532 97.9万 4.12%
2020-09-14 0.0144864425 0.0152261388 0.0137112741 0.0137776225 320.57万 -4.89%
2020-09-13 0.0135178463 0.0144970406 0.0133235245 0.0144970406 94.01万 7.24%
2020-09-12 0.0144518592 0.014477204 0.0129069193 0.0135455268 111.43万 -6.27%
2020-09-11 0.0145990132 0.0148635072 0.014024641 0.0144692177 190.51万 -0.89%
2020-09-10 0.0128202911 0.014628729 0.0126466224 0.014628729 344.03万 14.11%
2020-09-09 0.0122234271 0.0133864331 0.0122234271 0.0128152525 94.42万 4.84%
2020-09-08 0.0121706014 0.0130886443 0.011626971 0.0122402369 53.29万 0.57%
2020-09-07 0.0125456072 0.0131079229 0.0112790798 0.0121902952 106.21万 -2.83%
2020-09-06 0.0123861408 0.0148010452 0.0116005001 0.0125343477 196.44万 1.2%
2020-09-05 0.0131312896 0.0138151004 0.0118570447 0.0124148528 163.34万 -5.46%
2020-09-04 0.0155170564 0.0159784834 0.0129728749 0.0131147664 224.16万 -15.48%
2020-09-03 0.016771228 0.0177163019 0.0151444761 0.0155123876 335.09万 -7.51%
2020-09-02 0.0179934057 0.0213900538 0.0167384061 0.0167384061 1977.52万 -6.97%
2020-09-01 0.0150766393 0.01987758 0.0145659829 0.0180078155 734.91万 19.44%
2020-08-31 0.0151010982 0.0154955924 0.0150160395 0.0151286333 118.83万 0.18%
2020-08-30 0.0154269417 0.0155946662 0.0148177879 0.0151141711 88.27万 -2.03%
2020-08-29 0.0151456493 0.0157022364 0.0144578024 0.0154465549 167.72万 1.99%
2020-08-28 0.015527856 0.0168644379 0.0150086668 0.0151730012 405.31万 -2.29%
2020-08-27 0.0152830055 0.0160966267 0.0145705887 0.0155834945 245.68万 1.97%
2020-08-26 0.0159895006 0.0165381069 0.0149307476 0.0152362648 194.77万 -4.71%
2020-08-25 0.0152248981 0.0167550309 0.0148183124 0.0159935649 251.94万 5.05%
2020-08-24 0.015146536 0.0154622516 0.0147788298 0.0152087299 116.96万 0.41%
2020-08-23 0.015681154 0.0157921503 0.0140268241 0.0151527599 152.47万 -3.37%
2020-08-22 0.0159062662 0.0165496728 0.0152509224 0.0156885522 127.93万 -1.37%
2020-08-21 0.0159441442 0.0164557568 0.0150069274 0.0159297217 152.64万 -0.09%
2020-08-20 0.0166302182 0.01726942 0.0155465037 0.0159111886 303.48万 -4.32%
2020-08-19 0.0160042445 0.0181976987 0.0159358673 0.0166103317 344.44万 3.79%
2020-08-18 0.0159122219 0.0167421676 0.0158790266 0.0159612227 160.57万 0.31%
2020-08-17 0.0171179507 0.0173986908 0.0156835848 0.0159796009 164.14万 -6.65%
2020-08-16 0.0173833329 0.01809518 0.0161947551 0.0170156731 252.25万 -2.12%
2020-08-15 0.0156835009 0.0184359865 0.0156469604 0.0174054441 606.7万 10.98%
2020-08-14 0.0145096856 0.0156654067 0.0143923321 0.0156654067 704.88万 7.97%
2020-08-13 0.0134909227 0.0145645203 0.0129985031 0.0145397722 850.68万 7.77%
2020-08-12 0.014910997 0.0153670585 0.0132552792 0.0135027408 856.19万 -9.44%
2020-08-11 0.0136995845 0.0149352122 0.0127225588 0.0149239962 1061.13万 8.94%
2020-08-10 0.0132533023 0.0139070773 0.0131200388 0.013713454 877.84万 3.47%
2020-08-09 0.0132091952 0.0135967002 0.0128061144 0.0132160218 846.05万 0.05%
2020-08-08 0.0122405223 0.0133172063 0.0121849153 0.0132152296 862.74万 7.96%
2020-08-07 0.0118418627 0.0125372589 0.0118029958 0.0122439819 786.74万 3.4%
2020-08-06 0.0115046624 0.0122232044 0.0113817877 0.0118790958 719.93万 3.25%
2020-08-05 0.011516298 0.0115811004 0.011261219 0.011472076 659.89万 -0.38%
2020-08-04 0.0113430727 0.0117718995 0.0111389661 0.0114636802 811.29万 1.06%
2020-08-03 0.01170169 0.0119168734 0.0109600292 0.0113231511 835.46万 -3.23%
2020-08-02 0.0118008166 0.0118008166 0.0113083997 0.0117037032 886.64万 -0.82%
2020-08-01 0.0120312754 0.0121985288 0.0117927376 0.0118132839 857.58万 -1.81%
2020-07-31 0.0116916509 0.0121007572 0.0115116882 0.0119998085 876.77万 2.64%
2020-07-30 0.0115068184 0.0122551507 0.0113268728 0.011671927 928.27万 1.43%
2020-07-29 0.0113213133 0.0122107806 0.0108342651 0.0117619261 855.5万 3.89%
2020-07-28 0.0127786885 0.0130006731 0.0108083453 0.0109767879 966.62万 -14.1%
2020-07-27 0.012942705 0.0132126017 0.0121531335 0.0127967292 1052.2万 -1.13%
2020-07-26 0.0125969411 0.0131421955 0.0124937717 0.0129214183 998.89万 2.58%
2020-07-25 0.0130578934 0.0131852346 0.012476054 0.0126134811 841.12万 -3.4%
2020-07-24 0.0126745168 0.0133826309 0.0126572972 0.0131349296 1096.19万 3.63%
2020-07-23 0.0124195062 0.0126761013 0.0123280877 0.0126618024 912.6万 1.95%
2020-07-22 0.0135944965 0.0137011222 0.0123055747 0.0124311197 1156.49万 -8.56%
2020-07-21 0.0122226391 0.0140736218 0.0121575479 0.0135921546 1359.18万 11.2%
2020-07-20 0.0120709677 0.0125292175 0.0120709677 0.0122262154 825.19万 1.29%
2020-07-19 0.0123839582 0.0126853025 0.0119121017 0.0120908984 734.33万 -2.37%
2020-07-18 0.0114624756 0.0126370484 0.0113578071 0.0123834572 850.79万 8.03%
2020-07-17 0.0125424599 0.0130088721 0.0108667908 0.011450031 949.56万 -8.71%
2020-07-16 0.0116324164 0.0125671325 0.0112240898 0.0125123973 1033.75万 7.56%
2020-07-15 0.0117535927 0.0118228407 0.0111680407 0.0117393397 879.3万 -0.12%
2020-07-14 0.012110276 0.0123326442 0.0112348995 0.0117825419 1091.8万 -2.71%
2020-07-13 0.0120695118 0.0129420841 0.0118682606 0.0121216102 1168.29万 0.43%
2020-07-12 0.012358377 0.0151169046 0.0119787932 0.0119993875 2064.73万 -2.9%
2020-07-11 0.0094877909 0.0136654508 0.0094498248 0.0123934262 1736.49万 30.62%
2020-07-10 0.0099713574 0.0100204969 0.0094542257 0.0094712585 688.88万 -5.02%
2020-07-09 0.0091982618 0.0100463756 0.0091452095 0.0099979597 565.26万 8.69%
2020-07-08 0.0092839057 0.0094568915 0.0091701576 0.0092017857 562.92万 -0.88%
2020-07-07 0.0090654969 0.0093013329 0.0090627198 0.0093013329 672.13万 2.6%
2020-07-06 0.0089577687 0.0093774332 0.0089349463 0.0090946279 683.93万 1.53%
2020-07-05 0.0090096061 0.0090371316 0.0089008176 0.008947714 664.96万 -0.69%
2020-07-04 0.0088542783 0.0090731663 0.0088362537 0.0090102836 312.28万 1.76%
2020-07-03 0.0090546612 0.0091278994 0.0088481945 0.0088481945 519.28万 -2.28%
2020-07-02 0.0089797662 0.0090727954 0.0088290357 0.009060412 667.94万 0.9%
2020-07-01 0.0090802592 0.0092287579 0.008837259 0.0090051656 738.22万 -0.83%
2020-06-30 0.0092494229 0.0093412992 0.00897209 0.0090588313 699.05万 -2.06%
2020-06-29 0.0089124884 0.0093361328 0.008562025 0.0092448774 788.2万 3.73%
2020-06-28 0.0095054528 0.0096649169 0.0089045449 0.0089045449 724.73万 -6.32%
2020-06-27 0.0099582084 0.0100910592 0.0094434183 0.0095078499 837.73万 -4.52%
2020-06-26 0.0094343056 0.0101984463 0.0092966486 0.010003287 857.08万 6.03%
2020-06-25 0.0093983186 0.0103438657 0.0092399934 0.0093887263 987.12万 -0.1%
2020-06-24 0.0092399682 0.009383853 0.0089719236 0.009383853 970.88万 1.56%
2020-06-23 0.0090380947 0.0092656653 0.0089211787 0.0092434333 902.94万 2.27%
2020-06-22 0.0089111335 0.0090978225 0.0089111335 0.0090336983 791.64万 1.38%
2020-06-21 0.0092724424 0.0092724424 0.0088944805 0.0089054633 184.51万 -3.96%
2020-06-20 0.0090679191 0.0094573382 0.008937329 0.0092729547 205.76万 2.26%
2020-06-19 0.0091166631 0.0092259956 0.0088952746 0.0090617127 129.18万 -0.6%
2020-06-18 0.0093105264 0.0093186073 0.008994695 0.0091272282 138.22万 -1.97%
2020-06-17 0.0092442612 0.009517695 0.0091417387 0.0093096661 533万 0.71%
2020-06-16 0.0093433544 0.0096237915 0.0084058252 0.0092308765 1240.75万 -1.2%
2020-06-15 0.009091883 0.0095278233 0.0090638535 0.009344833 1030.72万 2.78%
2020-06-14 0.0090236693 0.009264038 0.0089583403 0.0090920421 991.2万 0.76%
2020-06-13 0.0082448943 0.0097097102 0.0080489755 0.0090040432 1292.18万 9.21%
2020-06-12 0.0086780223 0.0087090861 0.0082006732 0.008247041 408.3万 -4.97%
2020-06-11 0.0087266774 0.0089083165 0.0086420285 0.0086758248 196.14万 -0.58%
2020-06-10 0.0092148093 0.0092437521 0.0087154586 0.0087302741 162.27万 -5.26%
2020-06-09 0.0089175568 0.0095570328 0.0089175568 0.0092344234 250.58万 3.55%
2020-06-08 0.010154175 0.0101843839 0.0088673869 0.0089243437 333.28万 -12.11%
2020-06-07 0.0097203835 0.0107824376 0.0095826873 0.0101785286 844.05万 4.71%
2020-06-06 0.0098331737 0.0143082883 0.0095585523 0.0097680488 2178.1万 -0.66%
2020-06-05 0.0112086098 0.012258028 0.0092902412 0.0097728622 1235.78万 -12.81%
2020-06-04 0.0114202555 0.0118936387 0.011033139 0.0112158154 1041.52万 -1.79%
2020-06-03 0.0118947068 0.0121780963 0.0113049295 0.0114337933 669.21万 -3.87%
2020-06-02 0.0113679223 0.0120130345 0.0113648148 0.0119210542 1085.18万 4.87%
2020-06-01 0.0110012437 0.0114625432 0.0105385738 0.0114081798 1189.44万 3.7%
2020-05-31 0.0111705217 0.0112215072 0.0103236285 0.0110309858 2116.9万 -1.25%
2020-05-30 0.0119386491 0.011941713 0.0111082604 0.0111765075 2073.4万 -6.38%
2020-05-29 0.0109041071 0.0123492544 0.0098917913 0.0119584582 1686.08万 9.67%
2020-05-28 0.0099108471 0.0113808351 0.0096556164 0.010914115 621.44万 10.12%
2020-05-27 0.0094098294 0.0103657738 0.0093651781 0.0098796241 657.81万 4.99%
2020-05-26 0.0090452277 0.0094348556 0.0084639373 0.0094032182 684.04万 3.96%
2020-05-25 0.009218573 0.0094709499 0.0088875687 0.0090625736 715.04万 -1.69%
2020-05-24 0.0087874919 0.0094172974 0.0085482024 0.0092434659 744.98万 5.19%
2020-05-23 0.0071592848 0.0088282834 0.0071342556 0.0088282834 655.22万 23.31%
2020-05-22 0.0073077894 0.0078200384 0.0071623789 0.0071623789 585.74万 -1.99%
2020-05-21 0.0067225468 0.0074423288 0.0066497398 0.0073253062 660.96万 8.97%
2020-05-20 0.0066272829 0.006779619 0.0064220263 0.0066882267 593.56万 0.92%
2020-05-19 0.0061590463 0.0066426719 0.00615429 0.0066426719 590.08万 7.85%
2020-05-18 0.0061361948 0.0063738278 0.0061054523 0.0061586478 554.66万 0.37%
2020-05-17 0.0062747881 0.006308676 0.0060547588 0.0061489732 511.04万 -2.01%
2020-05-16 0.0065952594 0.0067045349 0.0061265217 0.0062536278 641.76万 -5.18%
2020-05-15 0.0057037277 0.0065991188 0.0055501277 0.006588777 608.47万 15.52%
2020-05-14 0.0057238069 0.0057291666 0.0053824395 0.0057073036 457.75万 -0.29%
2020-05-13 0.0052548276 0.0057584859 0.0050728396 0.0057244835 440.56万 8.94%
2020-05-12 0.0050964661 0.0052686114 0.0049735777 0.0052571165 398.24万 3.15%
2020-05-11 0.0058966969 0.0059415849 0.0050326837 0.0050922717 437.24万 -13.64%
2020-05-10 0.0055105706 0.0059365828 0.0052344712 0.0059365828 677.45万 7.73%
2020-05-09 0.0048343456 0.0055483524 0.0048280653 0.0055151918 535.15万 14.08%
2020-05-08 0.0048163414 0.0049161111 0.0047925467 0.0048319608 340.71万 0.32%
2020-05-07 0.0049179028 0.0049647352 0.0047931299 0.0048221872 396.53万 -1.95%
2020-05-06 0.0049716249 0.0050037847 0.0048365137 0.0049267584 400.8万 -0.9%
2020-05-05 0.0049226031 0.0051559307 0.0047299032 0.0049495719 262.44万 0.55%
2020-05-04 0.0053831171 0.0055129597 0.004903238 0.004903238 217.37万 -8.91%
2020-05-03 0.0054401052 0.0056263413 0.0053707056 0.0053997826 540.48万 -0.74%
2020-05-02 0.0055934864 0.0057504076 0.0054577671 0.0054577671 661.51万 -2.43%
2020-05-01 0.0054703215 0.0061924979 0.0054590292 0.0056199126 680.79万 2.73%
2020-04-30 0.005299476 0.005662882 0.005268588 0.0054469527 582.3万 2.78%
2020-04-29 0.0053471348 0.0055428221 0.0052959827 0.0053416822 503.97万 -0.1%
2020-04-28 0.0055020023 0.0056070505 0.0052492627 0.0053368951 615.81万 -3%
2020-04-27 0.0054746075 0.0057223624 0.0054174855 0.0055030878 649.45万 0.52%
2020-04-26 0.0055251395 0.0057326365 0.0054318446 0.0054881082 645.34万 -0.67%
2020-04-25 0.0055855596 0.0057375691 0.0054969684 0.0055178563 575.55万 -1.21%
2020-04-24 0.0058520964 0.005902675 0.0054359175 0.0055154373 452.2万 -5.75%
2020-04-23 0.0057694325 0.0058738156 0.0053737312 0.0058533783 484.6万 1.46%
2020-04-22 0.006010006 0.0060233457 0.005535665 0.0057794463 592.77万 -3.84%
2020-04-21 0.0060955842 0.0061833394 0.0058831184 0.0059992308 684.52万 -1.58%
2020-04-20 0.0063057108 0.0064671964 0.0060462436 0.006077925 586.42万 -3.61%
2020-04-19 0.0065415926 0.0066583489 0.0062615571 0.0063197726 747.02万 -3.39%
2020-04-18 0.0068691672 0.0070495941 0.0065100105 0.0065284691 824.61万 -4.96%
2020-04-17 0.0073633757 0.0073754374 0.0068290079 0.006866449 556.71万 -6.75%
2020-04-16 0.008572467 0.0087778528 0.007132458 0.0071688792 607.98万 -16.37%
2020-04-15 0.0083398039 0.0091117639 0.0080414998 0.0086558047 937.91万 3.79%
2020-04-14 0.0073277543 0.008378424 0.0071650323 0.0081201826 849.66万 10.81%
2020-04-13 0.0071179718 0.0073585724 0.0069913951 0.0073335487 866.96万 3.03%
2020-04-12 0.006974917 0.0071200881 0.0068427864 0.0071097186 857.83万 1.93%
2020-04-11 0.0074473485 0.007783972 0.006731254 0.00695328 774.13万 -6.63%
2020-04-10 0.0075626755 0.0079260274 0.0071976054 0.0074414454 871.77万 -1.6%
2020-04-09 0.0070977452 0.0079632617 0.0069401377 0.0079548257 772.66万 12.08%
2020-04-08 0.0069509914 0.0073005752 0.0066070939 0.0071019116 789.02万 2.17%
2020-04-07 0.0072399042 0.0072399042 0.0067435662 0.0069059163 781.54万 -4.61%
2020-04-06 0.0067004568 0.0074774328 0.0066485951 0.0072516112 776.55万 8.23%
2020-04-05 0.0065396581 0.0069551891 0.0064932999 0.006708677 723.28万 2.58%
2020-04-04 0.0073020074 0.0074795719 0.0064636122 0.0065326048 516.65万 -10.54%
2020-04-03 0.0059161537 0.0072705191 0.0056624233 0.0072653703 367.88万 22.81%
2020-04-02 0.0060659424 0.0061199805 0.0057158709 0.0058332358 395.19万 -3.84%
2020-04-01 0.0062357346 0.0062365587 0.005770454 0.0060822189 490.76万 -2.46%
2020-03-31 0.006756586 0.0067831667 0.0061799937 0.0062592121 300.92万 -7.36%
2020-03-30 0.006160921 0.0069786263 0.0059880364 0.0067697534 464.56万 9.88%
2020-03-29 0.0066010874 0.0066010874 0.0056567194 0.0061956889 434.22万 -6.14%
2020-03-28 0.004983321 0.0073162095 0.0049546384 0.006645545 459.52万 33.36%
2020-03-27 0.0049487352 0.0054446098 0.0046174733 0.0049894319 354.63万 0.82%
2020-03-26 0.0039359861 0.0049840476 0.003798338 0.0049267157 377.32万 25.17%
2020-03-25 0.0039378557 0.0039609069 0.0039378557 0.0039609069 260.75万 0.59%
2020-03-24 0.0038899429 0.0039638462 0.0037345859 0.0039638462 232.36万 1.9%
2020-03-23 0.0040054704 0.0042196602 0.0038133727 0.0038523322 269.34万 -3.82%
2020-03-22 0.0041660154 0.0043032363 0.0037730106 0.0040097205 255.75万 -3.75%
2020-03-21 0.0039274615 0.0044062264 0.0038923941 0.00429469 257.09万 9.35%
2020-03-20 0.0038153637 0.0041192619 0.0036100252 0.0039381802 302.33万 3.22%
2020-03-19 0.0039504765 0.0040134753 0.0035735489 0.003793551 405.85万 -3.97%
2020-03-18 0.0037204086 0.0040022969 0.0034365211 0.0039280396 369.3万 5.58%
2020-03-17 0.0039249235 0.0041904087 0.0033242751 0.0037257677 318.9万 -5.07%
2020-03-16 0.0042574942 0.0043439183 0.0033590471 0.0039196516 334.48万 -7.94%
2020-03-15 0.0037482246 0.0047593952 0.003563533 0.0042552966 300.54万 13.53%
2020-03-14 0.0050988541 0.0053369041 0.0029063091 0.0038403208 293.34万 -24.68%
2020-03-13 0.0061956988 0.0068014116 0.0046314651 0.005128602 509.72万 -17.22%
2020-03-12 0.0062781852 0.0065310338 0.0057167374 0.0060130267 626.98万 -4.22%
2020-03-11 0.0059378212 0.0073587914 0.0057690864 0.0062645887 673.47万 5.5%
2020-03-10 0.006468946 0.0068522034 0.0056842131 0.0059467275 648.3万 -8.07%
2020-03-09 0.0073782575 0.0074071654 0.0064483544 0.0064597231 686.61万 -12.45%
2020-03-08 0.0073676066 0.007507076 0.006947849 0.0073789593 783.52万 0.15%
2020-03-07 0.0074440009 0.007725589 0.0070684362 0.0073831951 794.67万 -0.82%
2020-03-06 0.0067905932 0.0080607643 0.0067008408 0.0074119923 1261.27万 9.15%
2020-03-05 0.0065815047 0.0073484743 0.0064724127 0.0067982904 1260.61万 3.29%
2020-03-04 0.0064056541 0.0067074535 0.0063478384 0.0065716043 713.78万 2.59%
2020-03-03 0.0061918391 0.0064592363 0.0059937725 0.0063560806 369.06万 2.65%
2020-03-02 0.0064709285 0.0066000577 0.0061443621 0.006192638 705.07万 -4.3%
2020-03-01 0.0064733928 0.0067604107 0.0063517938 0.0064599837 689.15万 -0.21%
2020-02-29 0.0068541936 0.0072126503 0.0063527412 0.0064858418 928.45万 -5.37%
2020-02-28 0.0069039642 0.0076651184 0.0066165631 0.006848963 1002.98万 -0.8%
2020-02-27 0.007024163 0.0083933841 0.0066147337 0.0069537584 1096.1万 -1%
2020-02-26 0.007304904 0.0073211684 0.0070343396 0.0070531633 784.66万 -3.45%
2020-02-25 0.007452098 0.0075246116 0.007260794 0.0073011792 921.66万 -2.03%
2020-02-24 0.0075289222 0.0077325707 0.0074232266 0.0074472757 889.98万 -1.08%
2020-02-23 0.0075308066 0.0075669026 0.0072547218 0.0075342595 949.11万 0.05%
2020-02-22 0.0072323679 0.0076343767 0.0071344266 0.0075124928 966.72万 3.87%
2020-02-21 0.0074360275 0.0074847698 0.0071110003 0.0072555535 920.94万 -2.43%
2020-02-20 0.0075698965 0.0078445485 0.0073801656 0.0074672877 841.42万 -1.36%
2020-02-19 0.007287024 0.0077712171 0.0072182842 0.0075606866 961.05万 3.76%
2020-02-18 0.0077016237 0.0078451242 0.0070113055 0.0072638141 833.11万 -5.68%
2020-02-17 0.0085495302 0.0085495302 0.0077594175 0.007790776 925.31万 -8.87%
2020-02-16 0.0087435971 0.0092754338 0.0084807067 0.0085018044 1121.11万 -2.77%
2020-02-15 0.0090869277 0.0090869277 0.0083373225 0.008668055 1119.18万 -4.61%
2020-02-14 0.0084335369 0.0096538586 0.0081998124 0.0090760528 1141.06万 7.62%
2020-02-13 0.0080278286 0.008446344 0.0080250014 0.008446344 1499.81万 5.21%
2020-02-12 0.0079281384 0.0082055095 0.0076636924 0.0080322783 1565.71万 1.31%
2020-02-11 0.0084741676 0.0085848066 0.007600856 0.0079163053 1229.56万 -6.58%
2020-02-10 0.0085049287 0.0085049287 0.0081615927 0.0084696364 948.25万 -0.41%
2020-02-09 0.0082223448 0.0086087984 0.0080191097 0.00852714 938.36万 3.71%
2020-02-08 0.0078227929 0.0083250129 0.0077996536 0.008271587 936.85万 5.74%
2020-02-07 0.0077107414 0.0079263814 0.0077027293 0.0078238952 911.22万 1.47%
2020-02-06 0.0080323207 0.0084299749 0.0076660366 0.0077190618 916.84万 -3.9%
2020-02-05 0.0073878106 0.0081878661 0.0073439973 0.0079324777 955.36万 7.37%
2020-02-04 0.0074681946 0.0074744265 0.0073490196 0.0074137107 818.07万 -0.73%
2020-02-03 0.0073429601 0.0074821856 0.0071796419 0.0074821856 825.71万 1.9%
2020-02-02 0.0072352443 0.0074327355 0.0072085971 0.007316758 824.89万 1.13%
2020-02-01 0.0070897292 0.0075599193 0.0070832928 0.0072314722 807.74万 2%
2020-01-31 0.0070242462 0.0071155166 0.0070061308 0.0070865704 796.37万 0.89%
2020-01-30 0.0070064575 0.0071932185 0.0069617986 0.0070028561 796.48万 -0.05%
2020-01-29 0.0072157333 0.0072809886 0.0069985011 0.0070086725 805.66万 -2.87%
2020-01-28 0.007034716 0.0072095648 0.0070251204 0.007159772 822.33万 1.78%
2020-01-27 0.0070291247 0.0070628007 0.0069727651 0.0070230175 760.72万 -0.09%
2020-01-26 0.0070805167 0.007120201 0.0069772677 0.0070378856 765.73万 -0.6%
2020-01-25 0.0071002372 0.007112024 0.0069283763 0.0070527911 761.05万 -0.67%
2020-01-24 0.0074120511 0.0074421131 0.0070512863 0.0070832636 802.5万 -4.44%
2020-01-23 0.0076165593 0.0076908688 0.0074175533 0.0074238643 836.72万 -2.53%
2020-01-22 0.0074103216 0.0077775108 0.0073762221 0.0076195266 872.23万 2.82%
2020-01-21 0.006930997 0.0074552378 0.0068756416 0.0074552378 852.63万 7.56%
2020-01-20 0.0075456489 0.0076381693 0.0068867566 0.00691436 671.98万 -8.37%
2020-01-19 0.0078135632 0.0079952164 0.0075489803 0.0075557878 904.24万 -3.3%
2020-01-18 0.0082672475 0.0084048087 0.0077064829 0.0078514411 842.61万 -5.03%
2020-01-17 0.0085575341 0.0087868884 0.0081842468 0.0082843982 877.48万 -3.19%
2020-01-16 0.0085524847 0.0089256004 0.0084297743 0.0085651338 887.76万 0.15%
2020-01-15 0.0082390585 0.0088594355 0.0082281248 0.0085680174 849.15万 3.99%
2020-01-14 0.008233838 0.0089926394 0.0081206344 0.008250181 423.77万 0.2%
2020-01-13 0.0082760923 0.0082992425 0.0080641465 0.0082286997 328.58万 -0.57%
2020-01-12 0.0084171397 0.008473504 0.0082545844 0.0082873683 343.06万 -1.54%
2020-01-11 0.0082801072 0.0084434389 0.0080594108 0.0084121942 362.54万 1.6%
2020-01-10 0.0084209051 0.0085241318 0.0082015777 0.0082892494 583.76万 -1.56%
2020-01-09 0.0083633747 0.0087364952 0.0083480771 0.008394617 879.33万 0.37%
2020-01-08 0.0081756472 0.0088639601 0.0081662418 0.0083639561 940.42万 2.3%
2020-01-07 0.0078872977 0.0089213045 0.0078818016 0.0081774371 897.17万 3.68%
2020-01-06 0.0082854999 0.0084160907 0.0078706465 0.0079301801 882.45万 -4.29%
2020-01-05 0.0075267861 0.008534959 0.0074805523 0.0082182372 882.06万 9.19%
2020-01-04 0.0075982493 0.0077505893 0.0073322442 0.0075329807 737.95万 -0.86%
2020-01-03 0.0077485567 0.0078169956 0.0073756729 0.007597998 681.5万 -1.94%
2020-01-02 0.0076928937 0.0078602313 0.0076641351 0.0077523199 857.31万 0.77%
2020-01-01 0.0078343982 0.0079239346 0.0073926644 0.0076811029 849.93万 -1.96%

回顶部