meme币今日最新价格 实时

$ 0.0288022 涨幅：
更新时间：2024-07-05 06:20:09

24H最高/最低价格

H：¥0 / $
L：¥0 / $

2019年最高价格/最低价格

H：¥0.45 / $0.06 (2019-06-09)
L：¥0.04 / $0 (2019-09-08)

历史最高/最低价格

H：¥9.38 / $1.29
L：¥0.0064 / $0.00088363

模因交易平台推荐

欧易OKX 币安Binance
meme走势图加载中...
  • meme币历史价格表
  • meme币概况
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
2019-12-30 0.007957 0.00806 0.007933 0.008056 23.9754 1.24%
2019-12-29 0.00817 0.008698 0.00788 0.007957 91.3487 -2.61%
2019-12-28 0.008155 0.008382 0.008014 0.008175 3.6152 0.25%
2019-12-27 0.007828 0.009083 0.007763 0.008155 55.9933 4.18%
2019-12-26 0.00857 0.008613 0.007822 0.007828 236.49 -8.66%
2019-12-25 0.00895 0.009067 0.007675 0.008583 217.25 -4.1%
2019-12-24 0.009561 0.009785 0.006453 0.00895 1543.37 -6.39%
2019-12-23 0.009706 0.009784 0.009542 0.009564 99.0241 -1.46%
2019-12-22 0.009727 0.009886 0.009541 0.009706 107.49 -0.22%
2019-12-21 0.009184 0.009874 0.009184 0.009747 171.32 6.13%
2019-12-20 0.008828 0.010524 0.008779 0.009213 648.58 4.36%
2019-12-19 0.008924 0.008957 0.00831 0.008799 194.81 -1.4%
2019-12-18 0.009367 0.009512 0.008913 0.008913 16.4569 -4.85%
2019-12-17 0.009042 0.009468 0.008754 0.009351 368.67 3.42%
2019-12-16 0.009491 0.009591 0.008625 0.009049 227.18 -4.66%
2019-12-15 0.009078 0.009828 0.009078 0.00954 130.72 5.09%
2019-12-14 0.009412 0.009861 0.008838 0.009078 302.77 -3.55%
2019-12-13 0.010013 0.011027 0.008875 0.009423 1611.17 -5.89%
2019-12-12 0.010148 0.010505 0.009985 0.010037 394.47 -1.09%
2019-12-11 0.010829 0.011398 0.010128 0.010144 592.1 -6.33%
2019-12-10 0.011013 0.012049 0.010603 0.010832 1000.96 -1.64%
2019-12-09 0.01054 0.011537 0.010404 0.011031 974.02 4.66%
2019-12-08 0.00886 0.010556 0.00886 0.010556 810.97 19.14%
2019-12-07 0.009709 0.009822 0.008789 0.008857 11.8634 -8.78%
2019-12-06 0.008982 0.009854 0.008959 0.009696 407.08 7.95%
2019-12-05 0.009544 0.009558 0.00841 0.008975 859.18 -5.96%
2019-12-04 0.009301 0.010165 0.009261 0.009544 413.15 2.61%
2019-12-03 0.009276 0.009464 0.009119 0.009287 19.3496 0.12%
2019-12-02 0.009465 0.010295 0.008715 0.009276 834.11 -2%
2019-12-01 0.009122 0.009726 0.008678 0.009517 820.49 4.33%
2019-11-30 0.010155 0.010251 0.00842 0.00915 665.72 -9.9%
2019-11-29 0.008442 0.010216 0.008423 0.010205 921.66 20.88%
2019-11-28 0.008599 0.009863 0.007797 0.008492 4190.38 -1.24%
2019-11-27 0.007495 0.009632 0.007106 0.008598 3784.46 14.72%
2019-11-26 0.007582 0.008053 0.006843 0.00749 786.35 -1.21%
2019-11-25 0.007843 0.009855 0.007557 0.007562 154.53 -3.58%
2019-11-24 0.008009 0.008776 0.007721 0.007902 914.09 -1.34%
2019-11-23 0.008991 0.00907 0.007781 0.007979 418.02 -11.26%
2019-11-22 0.009911 0.01054 0.008853 0.00898 700.45 -9.39%
2019-11-21 0.009749 0.01053 0.009486 0.009901 1565.17 1.56%
2019-11-20 0.01026 0.010271 0.009107 0.009877 444.59 -3.73%
2019-11-19 0.010319 0.010408 0.009384 0.010249 387.29 -0.68%
2019-11-18 0.010529 0.010887 0.01029 0.010319 107.15 -1.99%
2019-11-17 0.01024 0.010539 0.009726 0.010529 318.26 2.82%
2019-11-16 0.009993 0.010657 0.009312 0.010252 572.13 2.59%
2019-11-15 0.01012 0.010799 0.009937 0.009993 196.94 -1.25%
2019-11-14 0.01059 0.010747 0.010105 0.010132 29.4083 -4.32%
2019-11-13 0.010267 0.010783 0.010136 0.010584 126.44 3.09%
2019-11-12 0.010919 0.011291 0.010183 0.010267 41.3487 -5.97%
2019-11-11 0.011014 0.011088 0.010144 0.010921 403.42 -0.84%
2019-11-10 0.01045 0.011094 0.010299 0.011012 18.1267 5.38%
2019-11-09 0.010939 0.010998 0.010345 0.010461 38.2857 -4.37%
2019-11-08 0.011963 0.012011 0.010893 0.010926 347.18 -8.67%
2019-11-07 0.011631 0.012142 0.011246 0.011971 643.01 2.92%
2019-11-06 0.011251 0.011739 0.011137 0.011728 124.09 4.24%
2019-11-05 0.010937 0.011883 0.010548 0.011252 785.58 2.88%
2019-11-04 0.011672 0.012099 0.010881 0.010932 448.77 -6.34%
2019-11-03 0.010465 0.011831 0.010465 0.011675 1.54万 11.56%
2019-11-02 0.010137 0.011595 0.010137 0.010454 701.98 3.13%
2019-11-01 0.010388 0.011763 0.010034 0.010137 217.46 -2.42%
2019-10-31 0.010011 0.011251 0.009927 0.010377 513.87 3.66%
2019-10-30 0.010594 0.011588 0.009889 0.009927 590.83 -6.3%
2019-10-29 0.010532 0.012881 0.010437 0.010638 914.36 1.01%
2019-10-28 0.01096 0.012431 0.010281 0.012405 865.42 13.18%
2019-10-27 0.00946 0.012305 0.009455 0.01096 453.38 15.86%
2019-10-26 0.00805 0.010785 0.00804 0.00938 5074.41 16.52%
2019-10-25 0.008914 0.009899 0.007826 0.008055 3761.81 -9.64%
2019-10-24 0.010199 0.010679 0.008976 0.008998 1189.3 -11.78%
2019-10-23 0.010066 0.010291 0.01004 0.010199 339.84 1.32%
2019-10-22 0.010452 0.011194 0.010031 0.010079 2392.7 -3.57%
2019-10-21 0.010786 0.010937 0.009563 0.010447 2399.7 -3.14%
2019-10-20 0.012434 0.012485 0.010088 0.010796 3453.53 -13.17%
2019-10-19 0.012928 0.013015 0.011526 0.012434 1977.34 -3.82%
2019-10-18 0.014392 0.014492 0.012638 0.012928 5655.75 -10.17%
2019-10-17 0.012707 0.016867 0.011546 0.014392 2.01万 13.26%
2019-10-16 0.013881 0.015042 0.012427 0.012737 2844.47 -8.24%
2019-10-15 0.013898 0.014621 0.01102 0.013891 2.06万 -0.05%
2019-10-14 0.010935 0.016972 0.009787 0.013897 5.67万 27.09%
2019-10-13 0.010198 0.011705 0.00964 0.010918 2916.35 7.06%
2019-10-12 0.012305 0.012647 0.009562 0.0102 6092.91 -17.11%
2019-10-11 0.01063 0.014863 0.010597 0.012338 4.31万 16.07%
2019-10-10 0.008756 0.010915 0.008206 0.010622 6844.32 21.31%
2019-10-09 0.00903 0.009499 0.008333 0.008774 1740.82 -2.83%
2019-10-08 0.00884 0.009484 0.008557 0.009014 373.7 1.97%
2019-10-07 0.009138 0.009861 0.008603 0.008825 1364.03 -3.43%
2019-10-06 0.008953 0.010647 0.008818 0.009138 649.86 2.07%
2019-10-05 0.008857 0.010161 0.008774 0.00897 2587.57 1.28%
2019-10-04 0.007336 0.010281 0.006935 0.00884 1.04万 20.5%
2019-10-03 0.006955 0.007659 0.006299 0.007343 1420.58 5.58%
2019-10-02 0.007223 0.007235 0.006508 0.006958 491 -3.67%
2019-10-01 0.006748 0.007221 0.006119 0.007221 2234.77 7.01%
2019-09-30 0.007179 0.007356 0.006553 0.006782 413.96 -5.53%
2019-09-29 0.007317 0.007785 0.00682 0.007194 2892.81 -1.68%
2019-09-28 0.007164 0.007841 0.006216 0.007336 2313.92 2.4%
2019-09-27 0.006739 0.008002 0.00618 0.007134 4566.31 5.86%
2019-09-26 0.00856 0.00861 0.006474 0.006725 2156.92 -21.44%
2019-09-25 0.01016 0.01016 0.007959 0.00892 5457.33 -12.2%
2019-09-24 0.011511 0.01211 0.009716 0.010153 7838.2 -11.8%
2019-09-23 0.012163 0.013731 0.010679 0.011482 2.01万 -5.6%
2019-09-22 0.011793 0.01517 0.010037 0.012157 4.84万 3.09%
2019-09-21 0.00844 0.012907 0.007233 0.0118 5.1万 39.81%
2019-09-20 0.007631 0.008406 0.007288 0.008406 2534.83 10.16%
2019-09-19 0.008681 0.008962 0.007526 0.007834 3688.48 -9.76%
2019-09-18 0.005466 0.010255 0.005461 0.008679 1.91万 58.78%
2019-09-17 0.005578 0.005673 0.005441 0.005474 798.77 -1.86%
2019-09-16 0.005707 0.005745 0.005547 0.005574 147.55 -2.33%
2019-09-15 0.005779 0.00578 0.005241 0.00571 297.77 -1.19%
2019-09-14 0.005694 0.005902 0.005349 0.005774 513.88 1.4%
2019-09-13 0.005181 0.005742 0.005129 0.005686 254.12 9.75%
2019-09-12 0.005814 0.006059 0.005189 0.00519 1927.16 -10.73%
2019-09-11 0.005643 0.006332 0.005323 0.005794 3059.01 2.68%
2019-09-10 0.005415 0.006252 0.005253 0.005679 2205.33 4.88%
2019-09-09 0.006052 0.006257 0.005386 0.005414 423.67 -10.54%
2019-09-08 0.006857 0.006867 0.004879 0.006081 1092.63 -11.32%
2019-09-07 0.00653 0.006889 0.00651 0.006857 56.9381 5.01%
2019-09-06 0.00701 0.007652 0.006521 0.00656 432.91 -6.42%
2019-09-05 0.006933 0.007401 0.006482 0.006979 273.68 0.66%
2019-09-04 0.006845 0.006995 0.006436 0.006943 6.3752 1.43%
2019-09-03 0.006236 0.006835 0.006139 0.00683 759.09 9.53%
2019-09-02 0.00624 0.006289 0.006151 0.006266 55.3452 0.42%
2019-09-01 0.006815 0.006965 0.005866 0.00624 545.97 -8.44%
2019-08-31 0.006539 0.006965 0.006507 0.006614 526.79 1.15%
2019-08-30 0.007294 0.007563 0.006528 0.006539 591.04 -10.35%
2019-08-29 0.007934 0.008054 0.007259 0.007294 1607.08 -8.07%
2019-08-28 0.008087 0.008087 0.007832 0.007934 76.8923 -1.89%
2019-08-27 0.007816 0.008168 0.007816 0.008087 193.3 3.47%
2019-08-26 0.008117 0.008139 0.007682 0.007816 545.95 -3.71%
2019-08-25 0.008538 0.008749 0.007149 0.008117 2517.19 -4.93%
2019-08-24 0.007085 0.008545 0.007068 0.008538 1637.67 20.51%
2019-08-23 0.007894 0.007975 0.007085 0.007085 706.34 -10.25%
2019-08-22 0.008277 0.00831 0.007634 0.007894 694.41 -4.63%
2019-08-21 0.008742 0.009543 0.007604 0.008277 3313.24 -5.32%
2019-08-20 0.010104 0.01039 0.008541 0.008742 3732.58 -13.48%
2019-08-19 0.010619 0.010738 0.009359 0.010104 3827.63 -4.85%
2019-08-18 0.010474 0.012221 0.01001 0.010619 1.98万 1.38%
2019-08-17 0.008445 0.011235 0.008394 0.010474 5.46万 24.03%
2019-08-16 0.007811 0.009568 0.007811 0.008445 4180.92 8.12%
2019-08-15 0.007718 0.010304 0.007526 0.007811 3767.66 1.2%
2019-08-14 0.008545 0.009699 0.007392 0.007718 2269.57 -9.68%
2019-08-13 0.008789 0.010023 0.006589 0.008545 2042.8 -2.78%
2019-08-12 0.008585 0.009558 0.008155 0.008789 1713.6 2.38%
2019-08-11 0.009368 0.009986 0.008208 0.008585 2914.32 -8.36%
2019-08-10 0.009718 0.010538 0.008853 0.009368 1253.79 -3.6%
2019-08-09 0.010523 0.010668 0.009323 0.009718 1496.98 -7.65%
2019-08-08 0.010671 0.011419 0.009045 0.010523 2759.51 -1.39%
2019-08-07 0.011326 0.011909 0.010365 0.010671 3179.83 -5.78%
2019-08-06 0.011227 0.01316 0.010651 0.011326 2867.51 0.88%
2019-08-05 0.011665 0.011771 0.009997 0.011227 2569.44 -3.75%
2019-08-04 0.011685 0.012541 0.010878 0.011665 4071.96 -0.17%
2019-08-03 0.012371 0.012419 0.011009 0.011685 8144.75 -5.55%
2019-08-02 0.012713 0.01277 0.01113 0.012371 2349.82 -2.69%
2019-08-01 0.012454 0.013097 0.012057 0.012713 1875.24 2.08%
2019-07-31 0.012454 0.01292 0.012244 0.012454 1449.88 --
2019-07-29 0.01231 0.013289 0.012057 0.012748 2336.03 3.56%
2019-07-28 0.013497 0.014271 0.012257 0.01231 2884.03 -8.79%
2019-07-27 0.014309 0.014511 0.012495 0.013497 4700.78 -5.67%
2019-07-26 0.014042 0.015018 0.013768 0.014309 774.61 1.9%
2019-07-25 0.015319 0.015319 0.013707 0.0147 2245.92 -4.04%
2019-07-24 0.015694 0.016357 0.014471 0.015319 1582.61 -2.39%
2019-07-23 0.016474 0.017719 0.01536 0.015694 6527.62 -4.73%
2019-07-22 0.016018 0.016496 0.015516 0.016407 569.79 2.43%
2019-07-21 0.016306 0.017327 0.015018 0.016018 4913.1 -1.77%
2019-07-20 0.016521 0.016903 0.014994 0.016306 2020.23 -1.3%
2019-07-19 0.016044 0.017139 0.013927 0.016521 2412.88 2.97%
2019-07-18 0.015465 0.016435 0.014336 0.016005 8437.63 3.49%
2019-07-17 0.017933 0.019651 0.015228 0.015304 3806.84 -14.66%
2019-07-16 0.01683 0.018146 0.015246 0.017933 3759.09 6.55%
2019-07-15 0.018449 0.022211 0.016417 0.016963 1.93万 -8.05%
2019-07-14 0.019508 0.019995 0.017412 0.018449 7238.62 -5.43%
2019-07-13 0.020676 0.021958 0.019258 0.020195 1.63万 -2.33%
2019-07-12 0.020721 0.02832 0.019002 0.020676 8.75万 -0.22%
2019-07-11 0.021929 0.023927 0.020104 0.020721 1481.24 -5.51%
2019-07-10 0.022771 0.023225 0.020937 0.021929 2879.43 -3.7%
2019-07-09 0.022273 0.022878 0.021205 0.022771 9648.42 2.24%
2019-07-08 0.02244 0.023035 0.020172 0.022273 6375.91 -0.74%
2019-07-07 0.022468 0.024039 0.021551 0.02244 3279.8 -0.12%
2019-07-06 0.0219345571 0.0239913192 0.0215285147 0.0220653489 6494.4373 0.6%
2019-07-05 0.022845184 0.023676973 0.0211232956 0.0219388245 1.03万 -3.97%
2019-07-04 0.026660191 0.0267849911 0.0224053087 0.022851432 5137.0349 -14.29%
2019-07-03 0.0243304454 0.0266895864 0.0212527596 0.0266620461 7926.2061 9.58%
2019-07-02 0.0231277499 0.0243371769 0.0206598305 0.0243307173 7638.2101 5.2%
2019-07-01 0.0227959425 0.0237037621 0.0209342599 0.0231225663 7599.5455 1.43%
2019-06-30 0.0251577716 0.0256856118 0.0224226952 0.0227959425 4386.7448 -9.39%
2019-06-29 0.0257831256 0.0257872052 0.0233938526 0.0251785735 4778.4758 -2.34%
2019-06-28 0.0253313604 0.0267250331 0.022185755 0.0257626197 2.3万 1.7%
2019-06-27 0.0265074531 0.0269273983 0.0218774213 0.0253313604 1.67万 -4.44%
2019-06-26 0.028531293 0.0292495858 0.0241873244 0.0264958981 3.18万 -7.13%
2019-06-25 0.0292840374 0.0344045532 0.0271793394 0.028531293 3.47万 -2.57%
2019-06-24 0.032214804 0.0324713176 0.0275588756 0.0292753598 2.51万 -9.12%
2019-06-23 0.0296398533 0.0328319326 0.0296061683 0.032214804 1.05万 8.69%
2019-06-22 0.0315734273 0.0332129152 0.0286251787 0.0296349259 2.6万 -6.14%
2019-06-21 0.0315076656 0.0330918433 0.0299778366 0.0315734273 4.05万 0.21%
2019-06-20 0.0339250506 0.0355222829 0.030460636 0.0314851039 7.7万 -7.19%
2019-06-19 0.0331902827 0.0342735202 0.0315024974 0.0339315854 5.32万 2.23%
2019-06-18 0.0318997488 0.035480848 0.0315815538 0.0331678493 5.96万 3.98%
2019-06-17 0.0301939743 0.0351927767 0.0301778559 0.0319135387 7.63万 5.7%
2019-06-16 0.0296523845 0.0331493131 0.0293001172 0.0301678722 5万 1.74%
2019-06-15 0.0306899188 0.0313422577 0.029067575 0.0296414205 2.58万 -3.42%
2019-06-14 0.0299403231 0.0310627462 0.0293143922 0.0306766969 1.79万 2.46%
2019-06-13 0.0302035101 0.0310786183 0.0291764937 0.029919925 6925.443 -0.94%
2019-06-12 0.030092799 0.0305317114 0.0285390844 0.0301822778 3.79万 0.3%
2019-06-11 0.0306381035 0.0306381035 0.0287137204 0.030092799 4.83万 -1.78%
2019-06-10 0.0307764713 0.0319164453 0.0274361177 0.0306076371 18.46万 -0.55%
2019-06-09 0.0296974691 0.0614256738 0.0265920356 0.0307764713 90.51万 3.63%
2019-06-08 0.0348467045 0.0415542879 0.0286991554 0.0296974691 8.09万 -14.78%
2019-06-07 0.0277264638 0.039166354 0.0277219954 0.0348532223 40.8万 25.7%
2019-06-06 0.0276555565 0.0291312027 0.0266582881 0.0277462512 5924.2538 0.33%
2019-06-05 0.0266665084 0.0289979474 0.0258746002 0.0276527281 4.67万 3.7%
2019-06-04 0.0311002322 0.0311002322 0.0257992745 0.0266289684 4.04万 -14.38%
2019-06-03 0.0349689668 0.0404321442 0.0310078667 0.0311379392 10.7万 -10.96%
2019-06-02 0.0307887454 0.0443612409 0.0307887454 0.0349613918 28.86万 13.55%
2019-06-01 0.0265511838 0.0334904461 0.0260905519 0.0307887454 14.54万 15.96%
2019-05-31 0.0240631776 0.0278186612 0.0239582253 0.0265559894 2.43万 10.36%
2019-05-30 0.0258094632 0.0265364264 0.0236820277 0.0240631776 1.4万 -6.77%
2019-05-29 0.026137867 0.026403691 0.0252373703 0.0258067169 1727.6002 -1.27%
2019-05-28 0.0256017004 0.0282133805 0.0238731401 0.026143926 1.7万 2.12%
2019-05-27 0.0247475019 0.0265740068 0.0243657542 0.0256153149 5810.5132 3.51%
2019-05-26 0.0257480356 0.0278683222 0.0237170527 0.0247368522 1.83万 -3.93%
2019-05-25 0.0261213623 0.026868118 0.025419511 0.0257480356 2447.3056 -1.43%
2019-05-24 0.0261858994 0.0264832034 0.0253602969 0.0261213623 7618.1436 -0.25%
2019-05-23 0.0257470494 0.0262718302 0.0248267032 0.0261765263 4214.8674 1.67%
2019-05-22 0.0269044423 0.0269044423 0.0251102884 0.0257470494 1.78万 -4.3%
2019-05-21 0.0272646939 0.0302015543 0.0260483912 0.0272691873 2.09万 0.02%
2019-05-20 0.029262101 0.0293221524 0.0249888957 0.0272702718 4038.9704 -6.81%
2019-05-19 0.0268859733 0.0306439294 0.026781367 0.0292586662 1.09万 8.83%
2019-05-18 0.0282490721 0.0292194172 0.0262341178 0.0268749144 8932.4375 -4.86%
2019-05-17 0.0300027412 0.0305003326 0.0262985296 0.0282490721 5352.3286 -5.85%
2019-05-16 0.0303181306 0.0347993203 0.0277477058 0.0300143235 1.88万 -1%
2019-05-15 0.0266434589 0.0305614329 0.0266296275 0.0303611971 3.14万 13.95%
2019-05-14 0.0282881539 0.0292290776 0.0254888441 0.0266586433 2.5万 -5.76%
2019-05-13 0.0300536254 0.0304186161 0.026507428 0.0282710685 6.99万 -5.93%
2019-05-12 0.0398260584 0.0399677694 0.0252019976 0.0300536254 18.54万 -24.54%
2019-05-11 0.0364654843 0.04118831 0.0352991428 0.0397953921 1.94万 9.13%
2019-05-10 0.0356795064 0.0377999971 0.0349914477 0.0364654843 6770.785 2.2%
2019-05-09 0.0345253328 0.0381631025 0.0345228085 0.0356947644 3.88万 3.39%
2019-05-08 0.0351355364 0.0359808275 0.0328819016 0.0345253328 1.59万 -1.74%
2019-05-07 0.0359354713 0.037076235 0.0345021527 0.0351822582 1.27万 -2.1%
2019-05-06 0.0373762499 0.039839369 0.0347157681 0.0359461197 6.19万 -3.83%
2019-05-05 0.0356971844 0.0430704936 0.0353000674 0.0373954394 13.72万 4.76%
2019-05-04 0.0375117989 0.0430480016 0.0354371544 0.0357030709 15.36万 -4.82%
2019-05-03 0.0350638259 0.0378227079 0.0349476133 0.0375117989 9546.2418 6.98%
2019-05-02 0.0376088888 0.0376903269 0.0350506565 0.0350694492 6461.6177 -6.75%
2019-05-01 0.0353815042 0.0388329834 0.0351951238 0.0375972808 8644.5034 6.26%
2019-04-30 0.0353842345 0.0354945536 0.0341198866 0.0353879604 5567.8309 0.01%
2019-04-29 0.0352334852 0.0370838932 0.0340446297 0.0353804953 6848.7096 0.42%
2019-04-28 0.0354068955 0.0362545041 0.0346360941 0.0352141202 371.428 -0.54%
2019-04-27 0.035941594 0.0362021457 0.0349870487 0.0354010296 777.6918 -1.5%
2019-04-26 0.0369077912 0.037823954 0.034552205 0.0359725869 1.25万 -2.53%
2019-04-25 0.039735818 0.0420530007 0.0365262262 0.0367849626 22.55万 -7.43%
2019-04-24 0.0380385303 0.0478750274 0.0370972414 0.0397317592 15.94万 4.45%
2019-04-23 0.0377856158 0.0411964228 0.0363740139 0.0380488387 1.34万 0.7%
2019-04-22 0.0378050413 0.0383276982 0.0363122463 0.0377856158 1.23万 -0.05%
2019-04-21 0.0356500134 0.0379744231 0.0313553457 0.0378238624 4.08万 6.1%
2019-04-20 0.0347309228 0.0364002656 0.0346824553 0.0356500134 9948.4911 2.65%
2019-04-19 0.0341319271 0.0348805693 0.0337188019 0.0347195827 968.1502 1.72%
2019-04-18 0.0342580821 0.0350629971 0.0341014011 0.0341332577 5335.2124 -0.36%
2019-04-17 0.0362021192 0.0364962363 0.0339172374 0.034257586 2.15万 -5.37%
2019-04-16 0.0350846288 0.0362185613 0.0334397136 0.036217508 6692.2775 3.23%
2019-04-15 0.0351527706 0.0366128268 0.0341891351 0.0350849768 1.29万 -0.19%
2019-04-14 0.0347088165 0.0351578977 0.0329968328 0.0351527706 1.93万 1.28%
2019-04-13 0.0347044846 0.0353561921 0.0332345235 0.0347088165 1.05万 0.01%
2019-04-12 0.0361777927 0.0361777927 0.0327802623 0.0347087389 3.26万 -4.06%
2019-04-11 0.0415832217 0.0419698273 0.0331102411 0.0361777927 8.78万 -13%
2019-04-10 0.0395741541 0.0430504631 0.0381446264 0.0415635214 2.98万 5.03%
2019-04-09 0.0412933711 0.041295153 0.0388507644 0.0395854544 1.1万 -4.14%
2019-04-08 0.0433001646 0.0445732145 0.0400863925 0.0412933711 5.41万 -4.63%
2019-04-07 0.0392962524 0.0443210339 0.0388963744 0.0432922827 3.29万 10.17%
2019-04-06 0.0405447364 0.0423125769 0.0383765997 0.039336067 1.37万 -2.98%
2019-04-05 0.0404148895 0.040836603 0.0389578874 0.0405350626 6407.5762 0.3%
2019-04-04 0.0382433495 0.0407056755 0.0375278816 0.0396521157 2.92万 3.68%
2019-04-03 0.0403633749 0.0488161106 0.0375868505 0.0382233083 4.82万 -5.3%
2019-04-02 0.038285187 0.0407246459 0.0366424835 0.0403419262 13.97万 5.37%
2019-04-01 0.0355472958 0.0414511932 0.0316529044 0.0382515917 23.21万 7.61%
2019-03-31 0.034901164 0.0369824811 0.0282406851 0.0355629999 10.65万 1.9%
2019-03-30 0.0332518685 0.0391542772 0.0330167244 0.034901164 16.67万 4.96%
2019-03-29 0.0335212804 0.0343213406 0.0329572766 0.0333190211 2.48万 -0.6%
2019-03-28 0.0335094569 0.0338022419 0.0321866173 0.0335212804 2.93万 0.04%
2019-03-27 0.0326577239 0.0339206233 0.032382369 0.0335094569 4.13万 2.61%
2019-03-26 0.0322092231 0.033814363 0.0318889519 0.0326401438 2.13万 1.34%
2019-03-25 0.0317678385 0.0341714027 0.0315049085 0.0323310802 7.79万 1.77%
2019-03-23 0.0320128881 0.0333992969 0.0304244834 0.0315676625 5465.6111 -1.39%
2019-03-22 0.0329032347 0.0329182154 0.0315455601 0.0320333615 1.2万 -2.64%
2019-03-21 0.0332650927 0.0338706352 0.0320075281 0.0329345683 2.09万 -0.99%
2019-03-20 0.0346235195 0.0346744587 0.0325221058 0.0337984054 4.79万 -2.38%
2019-03-19 0.0344552118 0.0350546025 0.0333305333 0.0346006195 8.29万 0.42%
2019-03-18 0.0328785049 0.0417413138 0.0320519343 0.0340760589 48.85万 3.64%
2019-03-17 0.0325416718 0.0336566607 0.0316331652 0.0328440219 2.32万 0.93%
2019-03-16 0.0309342054 0.0349538539 0.0309229999 0.0329913301 7.58万 6.65%
2019-03-15 0.0323145352 0.0326639921 0.0302611861 0.0309308041 2.07万 -4.28%
2019-03-14 0.0314521838 0.0335227074 0.0310265506 0.0323384354 1.32万 2.82%
2019-03-13 0.0303361551 0.0327204548 0.0300587712 0.0314623837 4.14万 3.71%
2019-03-12 0.0315662439 0.0333268517 0.0296543069 0.0300399753 6.66万 -4.84%
2019-03-11 0.0309385665 0.0317490652 0.029515054 0.0315317535 2.18万 1.92%
2019-03-10 0.0302336692 0.0323664369 0.0287492488 0.0309379922 4.96万 2.33%
2019-03-09 0.0296461694 0.0318573512 0.029288833 0.0303507452 2.27万 2.38%
2019-03-08 0.0321454467 0.0321454467 0.0288020308 0.0296669623 13.19万 -7.71%
2019-03-07 0.0293727564 0.0382950344 0.0285127262 0.0321089429 29.02万 9.32%
2019-03-06 0.0284612413 0.0335600726 0.0280366937 0.0296112894 30.36万 4.04%
2019-03-05 0.0257411152 0.0386046315 0.0253951377 0.0278069912 58.45万 8.03%
2019-03-04 0.0265194101 0.0267517232 0.0252241114 0.0257292756 4697.5509 -2.98%
2019-03-03 0.0266068492 0.0275890764 0.0263915842 0.0264835552 8387.755 -0.46%
2019-03-02 0.0257716934 0.0271697208 0.0251157416 0.026634485 3207.7846 3.35%
2019-03-01 0.0266226492 0.0273023441 0.0257903122 0.0257903122 1899.2679 -3.13%
2019-02-28 0.0269551657 0.0273999677 0.0260786016 0.0266277776 4178.9342 -1.21%
2019-02-27 0.0261591971 0.0274751657 0.0259965869 0.0269227841 4853.5373 2.92%
2019-02-26 0.0263018511 0.0264921655 0.0254764409 0.0261356841 2306.675 -0.63%
2019-02-25 0.0265609509 0.0267280817 0.0255381941 0.0263810519 7419.8154 -0.68%
2019-02-24 0.0297100285 0.0298651282 0.0262566526 0.0265661457 4010.6999 -10.58%
2019-02-23 0.0294113373 0.0300720858 0.0279407639 0.0296845037 6542.3613 0.93%
2019-02-22 0.0282010558 0.030076075 0.0282010558 0.0294632164 1.73万 4.48%
2019-02-21 0.0278446493 0.0287762436 0.0274679739 0.0282505577 4337.3685 1.46%
2019-02-20 0.0270805739 0.0281565597 0.0270805739 0.0278549274 3705.9785 2.86%
2019-02-19 0.0276268403 0.0286513794 0.026805306 0.0271036261 3157.1572 -1.89%
2019-02-18 0.0256907598 0.0282263059 0.02539409 0.0275940035 5835.181 7.41%
2019-02-17 0.0251181756 0.0261086124 0.0242714209 0.0256768665 9463.3102 2.22%
2019-02-16 0.0252669569 0.025527038 0.0246634659 0.025116398 4294.6958 -0.6%
2019-02-15 0.0242254492 0.0253100164 0.0240276002 0.0252496191 8917.8612 4.23%
2019-02-14 0.0241361805 0.0243400435 0.0239894715 0.0241949667 1649.9566 0.24%
2019-02-13 0.0241337483 0.0246200336 0.0239436629 0.0241731615 2233.3176 0.16%
2019-02-12 0.0238636117 0.0249169945 0.0233506169 0.0241387324 6185.2552 1.15%
2019-02-11 0.0244337303 0.0244337303 0.0223714638 0.0238172214 1.99万 -2.52%
2019-02-10 0.0242671554 0.0250524318 0.0238869782 0.024433463 801.6215 0.69%
2019-02-09 0.0251436968 0.025275865 0.02363952 0.0242425133 8322.7082 -3.58%
2019-02-08 0.0231829116 0.0257681807 0.022393276 0.0251437663 3.75万 8.46%
2019-02-07 0.0218171798 0.0245497778 0.0215830109 0.0231768867 1.64万 6.23%
2019-02-06 0.0231139217 0.0231139217 0.0212019237 0.0218157486 9505.2966 -5.62%
2019-02-05 0.0237941611 0.0238994667 0.0225117236 0.0230323132 8532.6568 -3.2%
2019-02-04 0.0245226852 0.0254162557 0.0233696953 0.0238719403 1.65万 -2.65%
2019-02-03 0.026110825 0.0261332325 0.0243847785 0.0244066054 1.01万 -6.53%
2019-02-02 0.0261714345 0.0266497826 0.0249689268 0.0261056566 1.27万 -0.25%
2019-02-01 0.0255562495 0.0271342077 0.0241911219 0.0262045308 4.92万 2.54%
2019-01-31 0.0265662634 0.0334931373 0.0249924136 0.0255308309 29.81万 -3.9%
2019-01-30 0.0244007357 0.0269300238 0.0234010712 0.0265733286 2.21万 8.9%
2019-01-29 0.0247930345 0.0249081305 0.0230674077 0.0243809213 8238.0545 -1.66%
2019-01-28 0.0279218852 0.0279648774 0.0240026039 0.0247756245 2.69万 -11.27%
2019-01-27 0.0303171512 0.0303171512 0.0262134632 0.0278967725 3.39万 -7.98%
2019-01-26 0.0284599901 0.0344815698 0.0284599901 0.030207256 19.81万 6.14%
2019-01-25 0.0277666478 0.0286169394 0.0266031441 0.0282819058 1.97万 1.86%
2019-01-24 0.027489049 0.0279481476 0.0263824855 0.0275741791 2.08万 0.31%
2019-01-23 0.0249785035 0.0303463915 0.0241359749 0.0274927456 15.12万 10.07%
2019-01-22 0.0242055484 0.0251488365 0.0236674553 0.0249753753 1.21万 3.18%
2019-01-21 0.0233995004 0.0252840316 0.0229197241 0.0241905395 5.47万 3.38%
2019-01-20 0.0241461915 0.0283796561 0.0229137143 0.023372685 18.47万 -3.2%
2019-01-19 0.0241995734 0.0260941822 0.0235138559 0.0241696278 3.6万 -0.12%
2019-01-18 0.0240154161 0.0249479729 0.0234896228 0.0241935653 3.96万 0.74%
2019-01-17 0.0230210991 0.0243955515 0.0228506719 0.0240232631 2.17万 4.35%
2019-01-16 0.0227306314 0.0235282137 0.0222400904 0.0230198746 6603.394 1.27%
2019-01-15 0.0232294769 0.0241092543 0.0225197803 0.0227718332 6273.8551 -1.97%
2019-01-14 0.0213063694 0.0233132964 0.0211998572 0.0232762845 2.4万 9.25%
2019-01-13 0.0220297589 0.0234732455 0.0212614278 0.0212960136 2万 -3.33%
2019-01-12 0.0229599782 0.0231527573 0.0219398106 0.0220499325 4633.8249 -3.96%
2019-01-11 0.0224578491 0.0231556762 0.0221050184 0.0229822483 1.07万 2.34%
2019-01-10 0.0251399069 0.0251968207 0.0220223547 0.0224624619 1.2万 -10.65%
2019-01-09 0.0255366603 0.0255938547 0.024809729 0.0251207835 1.72万 -1.63%
2019-01-08 0.0252072014 0.0261912736 0.0247032047 0.0254904559 2.13万 1.12%
2019-01-07 0.0274239612 0.0312409181 0.0248440005 0.0251694314 36.34万 -8.22%
2019-01-06 0.0246638044 0.0283121624 0.023529061 0.0274174319 2.56万 11.16%
2019-01-05 0.0249884679 0.0258718408 0.0239541605 0.0246640105 6987.887 -1.3%
2019-01-04 0.0246810496 0.0261300151 0.0238941698 0.0252511152 2.22万 2.31%
2019-01-03 0.0252467433 0.0261700423 0.0241871743 0.024660801 9927.6807 -2.32%
2019-01-02 0.0247638415 0.025375928 0.0230912177 0.0252402735 2719.1605 1.92%
2019-01-01 0.0230383868 0.0247419597 0.02244378 0.0247014079 3907.2475 7.22%

回顶部