mc币今日最新价格 实时

$ 1.86 涨幅：+11.47%
更新时间：2024-07-03 03:20:04

24H最高/最低价格

H：¥14.8335 / $2.04
L：¥13.8155 / $1.9

2023年最高价格/最低价格

H：¥19.64 / $2.7 (2023-12-15)
L：¥1.17 / $0.16 (2023-06-16)

历史最高/最低价格

H：¥85.07 / $11.7
L：¥1.1658 / $0.160326

Merit Circle交易平台推荐

欧易OKX 币安Binance
mc走势图加载中...
  • mc币历史价格表
  • mc币概况
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
2023-12-31 1.8602 1.8693 1.6579 1.7595 4.22万 -5.41%
2023-12-30 1.881 1.9263 1.6507 1.8602 3.79万 -1.11%
2023-12-29 1.9508 2.0793 1.8573 1.8646 13.51万 -4.42%
2023-12-28 1.9678 2.013 1.8649 1.9508 5.34万 -0.86%
2023-12-27 2.1075 2.1816 1.9803 1.987 7.12万 -5.72%
2023-12-26 2.0263 2.1974 1.9365 2.1075 5.25万 4.01%
2023-12-25 1.9025 2.0826 1.9025 2.0263 2.17万 6.51%
2023-12-24 1.9323 1.9632 1.8412 1.9025 2.04万 -1.54%
2023-12-23 1.9852 2.0962 1.8207 1.9324 2.66万 -2.66%
2023-12-22 2.1179 2.157 1.9909 1.991 5.54万 -5.99%
2023-12-21 2.0051 2.2011 1.8376 2.1179 7.41万 5.63%
2023-12-20 1.8842 2.0776 1.7752 2.0051 9.57万 6.42%
2023-12-19 1.8606 2.0694 1.769 1.8842 6.09万 1.27%
2023-12-18 2.154 2.1885 1.7247 1.8606 17.26万 -13.62%
2023-12-17 2.1624 2.3121 1.9717 2.1538 10.46万 -0.4%
2023-12-16 2.3252 2.6029 2.1503 2.1624 10.49万 -7%
2023-12-15 2.227 2.7007 2.1056 2.4402 39.72万 9.57%
2023-12-14 2.0071 2.3591 1.9078 2.3075 27.93万 14.97%
2023-12-13 1.7565 2.143 1.7378 2.0071 19.77万 14.27%
2023-12-12 1.817 1.9151 1.7191 1.7529 8.07万 -3.53%
2023-12-11 1.7075 1.9451 1.5783 1.8292 10.83万 7.13%
2023-12-10 1.6344 1.7114 1.5643 1.7077 11.18万 4.48%
2023-12-09 1.6202 1.7226 1.477 1.6344 9.57万 0.88%
2023-12-08 1.4313 1.7155 1.4313 1.5919 10.04万 11.22%
2023-12-07 1.3406 1.6989 1.293 1.4419 11.26万 7.56%
2023-12-06 1.2183 1.3477 1.1684 1.3406 7.1万 10.04%
2023-12-05 1.2702 1.652 1.1361 1.2183 18.53万 -4.09%
2023-12-04 1.1436 1.313 1.1436 1.2702 6.08万 11.07%
2023-12-03 0.9642 1.2374 0.9642 1.1436 6.28万 18.61%
2023-12-02 0.9373 1.0273 0.9311 0.9643 3.17万 2.88%
2023-12-01 0.9195 0.9618 0.9026 0.9373 8303.88 1.94%
2023-11-30 0.9247 1.0209 0.8812 0.9195 4.76万 -0.56%
2023-11-29 0.9071 0.9594 0.8599 0.9247 3.06万 1.94%
2023-11-28 1.0086 1.0393 0.8789 0.9166 3.49万 -9.12%
2023-11-27 0.8784 1.0891 0.8469 1.0086 7.61万 14.82%
2023-11-26 0.8511 0.9487 0.8405 0.8784 1.89万 3.21%
2023-11-25 0.8687 0.8728 0.8292 0.8511 1.06万 -2.03%
2023-11-24 0.8647 0.8828 0.8339 0.8686 1.83万 0.45%
2023-11-23 0.8237 0.877 0.8237 0.8647 2.59万 4.98%
2023-11-22 0.9955 1.0766 0.7935 0.8237 6.87万 -17.26%
2023-11-21 0.8449 1.0173 0.8448 0.9955 9.59万 17.82%
2023-11-20 0.8413 0.8842 0.809 0.8449 3.48万 0.43%
2023-11-19 0.8057 0.8689 0.8018 0.8413 4.56万 4.42%
2023-11-18 0.8779 0.9438 0.8053 0.8056 12.13万 -8.24%
2023-11-17 0.7787 1.0184 0.6939 0.8779 36.95万 12.74%
2023-11-16 0.8154 0.8348 0.7048 0.7787 12.62万 -4.5%
2023-11-15 0.775 0.8771 0.775 0.8154 16.96万 5.21%
2023-11-14 0.7594 0.9195 0.7464 0.7753 19.56万 2.09%
2023-11-13 0.7084 0.7888 0.7005 0.7594 22.63万 7.2%
2023-11-12 0.682 0.7344 0.6466 0.705 21.64万 3.37%
2023-11-11 0.6285 0.7007 0.5702 0.681 29.21万 8.35%
2023-11-10 0.467 0.7246 0.467 0.6459 33.6万 38.31%
2023-11-05 0.4649 0.4726 0.4501 0.4692 276.56万 0.92%
2023-11-04 0.4889 0.4889 0.4426 0.4659 449.43万 -4.7%
2023-11-03 0.4528 0.506 0.4449 0.4889 580.25万 7.97%
2023-11-02 0.4368 0.4551 0.4363 0.4525 258.77万 3.59%
2023-11-01 0.4608 0.4741 0.4384 0.4384 301.84万 -4.86%
2023-10-31 0.4521 0.4991 0.4494 0.4603 556.03万 1.81%
2023-10-30 0.4691 0.4691 0.4389 0.4514 322.65万 -3.77%
2023-10-29 0.4795 0.4801 0.459 0.4692 341.81万 -2.15%
2023-10-28 0.4825 0.492 0.4672 0.4796 484.56万 -0.6%
2023-10-27 0.4867 0.5455 0.468 0.4812 820.09万 -1.13%
2023-10-26 0.4572 0.5372 0.4418 0.4858 1707.13万 6.26%
2023-10-25 0.4695 0.5006 0.4585 0.4593 856.06万 -2.17%
2023-10-24 0.4351 0.4928 0.4289 0.4686 1458.62万 7.7%
2023-10-23 0.4176 0.4809 0.4176 0.4358 2313.65万 4.36%
2023-10-22 0.3835 0.419 0.3724 0.419 408.31万 9.26%
2023-10-21 0.378 0.3886 0.3702 0.3835 625.5万 1.46%
2023-10-20 0.3538 0.3878 0.343 0.3789 688.27万 7.09%
2023-10-19 0.3657 0.3853 0.3521 0.3538 459.98万 -3.25%
2023-10-18 0.3422 0.3835 0.3407 0.366 574.97万 6.95%
2023-10-17 0.3269 0.3538 0.3245 0.3413 409.11万 4.41%
2023-10-16 0.3237 0.3341 0.3196 0.3274 182.85万 1.14%
2023-10-15 0.3333 0.3364 0.318 0.3238 298.47万 -2.85%
2023-10-14 0.3338 0.3511 0.327 0.3334 771.41万 -0.12%
2023-10-12 0.3094 0.31 0.2966 0.3004 167.27万 -2.91%
2023-10-11 0.313 0.3187 0.304 0.3094 222.3万 -1.15%
2023-10-10 0.3201 0.3253 0.3029 0.3142 277.67万 -1.84%
2023-10-09 0.325 0.3319 0.3179 0.3195 151.59万 -1.69%
2023-10-08 0.3332 0.3351 0.3242 0.3251 163.26万 -2.43%
2023-10-07 0.3289 0.3372 0.3223 0.3315 303.73万 0.79%
2023-10-06 0.3293 0.3394 0.325 0.3276 297.94万 -0.52%
2023-10-05 0.3571 0.3607 0.3243 0.3304 481.29万 -7.48%
2023-10-04 0.3449 0.3746 0.3447 0.3573 1195.03万 3.6%
2023-10-03 0.3315 0.3551 0.3269 0.3448 389万 4.01%
2023-10-02 0.3329 0.3409 0.3254 0.3312 246.66万 -0.51%
2023-10-01 0.3342 0.3416 0.3284 0.3335 205.34万 -0.21%
2023-09-30 0.3589 0.3632 0.3331 0.3346 408.09万 -6.77%
2023-09-29 0.3641 0.3809 0.3524 0.3581 708.62万 -1.65%
2023-09-28 0.3291 0.3662 0.3215 0.3637 724.16万 10.51%
2023-09-27 0.3342 0.3489 0.3285 0.3285 426.57万 -1.71%
2023-09-26 0.3411 0.3445 0.3138 0.3331 482.91万 -2.35%
2023-09-25 0.3586 0.3595 0.3378 0.3396 416.22万 -5.3%
2023-09-24 0.3701 0.4 0.356 0.3595 473.98万 -2.86%
2023-09-23 0.3919 0.4196 0.3583 0.3695 1142.17万 -5.72%
2023-09-22 0.3741 0.4034 0.3542 0.4006 2093.33万 7.08%
2023-09-21 0.3348 0.3828 0.3176 0.373 1020.03万 11.41%
2023-09-20 0.3317 0.3557 0.3259 0.3348 664.76万 0.93%
2023-09-19 0.3209 0.3351 0.2986 0.3306 1220.04万 3.02%
2023-09-18 0.2857 0.3209 0.2822 0.3209 611.06万 12.32%
2023-09-17 0.2895 0.3013 0.2852 0.2859 392.62万 -1.24%
2023-09-16 0.2693 0.294 0.266 0.2895 521.64万 7.5%
2023-09-15 0.2691 0.2731 0.2608 0.2693 171.6万 0.07%
2023-09-14 0.2711 0.2738 0.2579 0.2691 322.18万 -0.74%
2023-09-13 0.2757 0.289 0.2701 0.2712 263.53万 -1.63%
2023-09-12 0.2907 0.3032 0.2747 0.2757 287.7万 -5.16%
2023-09-11 0.2873 0.3035 0.2828 0.2909 322.61万 1.25%
2023-09-10 0.2892 0.2934 0.2821 0.2872 191.83万 -0.69%
2023-09-09 0.295 0.3065 0.2893 0.2893 234.79万 -1.93%
2023-09-08 0.296 0.3031 0.2912 0.2947 205.98万 -0.44%
2023-09-07 0.3245 0.3256 0.2951 0.2963 264.51万 -8.69%
2023-09-06 0.3012 0.3266 0.3 0.3245 428.05万 7.74%
2023-09-05 0.3241 0.3257 0.3 0.3007 492.74万 -7.22%
2023-09-04 0.2953 0.3368 0.288 0.3241 876.73万 9.75%
2023-09-03 0.2967 0.3014 0.2864 0.2955 337.32万 -0.4%
2023-09-02 0.3179 0.3179 0.2928 0.2977 424.96万 -6.35%
2023-09-01 0.3333 0.3641 0.3173 0.3175 1587.35万 -4.74%
2023-08-31 0.2992 0.3382 0.2944 0.3316 827.91万 10.83%
2023-08-30 0.2975 0.3038 0.2844 0.2992 284.01万 0.57%
2023-08-29 0.3088 0.316 0.2891 0.2978 348.39万 -3.56%
2023-08-28 0.3057 0.3166 0.303 0.3095 408.17万 1.24%
2023-08-27 0.2963 0.3258 0.2911 0.3045 862.47万 2.77%
2023-08-26 0.318 0.3206 0.281 0.2963 531.63万 -6.82%
2023-08-25 0.3219 0.3432 0.3169 0.3185 428.04万 -1.06%
2023-08-24 0.3326 0.3334 0.3108 0.3219 481.64万 -3.22%
2023-08-22 0.3518 0.3604 0.3225 0.3272 937.73万 -6.99%
2023-08-21 0.3205 0.3633 0.3065 0.3518 1549.65万 9.77%
2023-08-20 0.2961 0.3391 0.2919 0.3207 2024.81万 8.31%
2023-08-19 0.2748 0.2878 0.2532 0.2878 599.36万 4.73%
2023-08-18 0.3009 0.3404 0.2734 0.2739 944.69万 -8.97%
2023-08-17 0.3402 0.3469 0.2956 0.3005 924.29万 -11.67%
2023-08-16 0.3106 0.4187 0.3101 0.3413 3754.01万 9.88%
2023-08-15 0.3262 0.3411 0.307 0.3112 1991.79万 -4.6%
2023-08-03 0.1844 0.204 0.1831 0.198 229.38万 7.38%
2023-08-02 0.1883 0.1901 0.1817 0.1845 87.52万 -2.02%
2023-08-01 0.1938 0.1956 0.188 0.1882 82.72万 -2.89%
2023-07-31 0.1995 0.1998 0.1933 0.1939 76.49万 -2.81%
2023-07-30 0.2003 0.2011 0.1977 0.1996 80.12万 -0.35%
2023-07-29 0.1992 0.2011 0.1964 0.2003 99.61万 0.55%
2023-07-28 0.21 0.2159 0.1902 0.1992 385.62万 -5.14%
2023-07-27 0.2046 0.214 0.196 0.2107 327.61万 2.98%
2023-07-26 0.1862 0.218 0.185 0.2044 617.98万 9.77%
2023-07-25 0.1969 0.2022 0.1845 0.1862 123.55万 -5.43%
2023-07-24 0.2018 0.202 0.1942 0.1968 140.19万 -2.48%
2023-07-23 0.2115 0.2125 0.2 0.2019 155.17万 -4.54%
2023-07-22 0.2256 0.242 0.2048 0.2115 1164.13万 -6.25%
2023-07-21 0.1902 0.2714 0.1899 0.2257 1468.38万 18.66%
2023-07-20 0.1822 0.2201 0.1792 0.19 953.11万 4.28%
2023-07-19 0.1779 0.1856 0.1743 0.1821 150.95万 2.36%
2023-07-18 0.1868 0.1872 0.1756 0.178 132.8万 -4.71%
2023-07-17 0.1878 0.1914 0.1867 0.1867 100.48万 -0.59%
2023-07-16 0.195 0.1956 0.1832 0.1879 73.42万 -3.64%
2023-07-15 0.184 0.1963 0.1838 0.195 146.67万 5.98%
2023-07-14 0.1819 0.1849 0.1784 0.1841 89.14万 1.21%
2023-07-13 0.1831 0.185 0.181 0.1822 80.96万 -0.49%
2023-07-11 0.1902 0.1906 0.1825 0.1849 60.65万 -2.79%
2023-07-10 0.1863 0.1924 0.1843 0.1901 79.27万 2.04%
2023-07-09 0.1857 0.1869 0.1838 0.1863 50.16万 0.32%
2023-07-08 0.1879 0.1906 0.1827 0.1857 58.41万 -1.17%
2023-07-07 0.1921 0.1968 0.1838 0.1883 73.61万 -1.98%
2023-07-05 0.1992 0.2075 0.1971 0.1988 177.19万 -0.2%
2023-07-04 0.1882 0.1998 0.1864 0.1992 76.89万 5.84%
2023-07-03 0.1911 0.1924 0.1867 0.1881 70.57万 -1.57%
2023-07-02 0.1844 0.1923 0.184 0.1911 58.69万 3.63%
2023-07-01 0.1868 0.1924 0.1819 0.1844 76.78万 -1.28%
2023-06-30 0.1884 0.1902 0.1823 0.1868 62.22万 -0.85%
2023-06-28 0.2001 0.2002 0.1908 0.1913 108.32万 -4.4%
2023-06-26 0.1873 0.1992 0.186 0.1947 87.16万 3.95%
2023-06-25 0.1868 0.1949 0.186 0.1872 116.76万 0.21%
2023-06-22 0.1744 0.1816 0.1733 0.1805 94.53万 3.5%
2023-06-21 0.1673 0.1774 0.1666 0.1744 105.76万 4.24%
2023-06-20 0.1717 0.1723 0.1668 0.1674 55.37万 -2.5%
2023-06-19 0.1688 0.1731 0.1686 0.1716 59.44万 1.66%
2023-06-18 0.165 0.1734 0.1641 0.1688 69.75万 2.3%
2023-06-17 0.1618 0.1673 0.1607 0.1649 70.31万 1.92%
2023-06-16 0.1748 0.175 0.1607 0.1618 68.69万 -7.44%
2023-06-15 0.1687 0.1755 0.1678 0.1749 73.68万 3.68%
2023-06-14 0.1704 0.1733 0.1679 0.1686 64.31万 -1.06%
2023-06-13 0.1739 0.1802 0.1686 0.1703 83.82万 -2.07%
2023-06-12 0.1772 0.1823 0.1738 0.1739 83.02万 -1.86%
2023-06-11 0.2026 0.2026 0.1754 0.177 97.06万 -12.64%
2023-06-10 0.2012 0.2043 0.1966 0.2026 81.84万 0.7%
2023-06-09 0.1927 0.2036 0.1897 0.2013 103.76万 4.46%
2023-06-08 0.2028 0.2052 0.1919 0.1927 86.23万 -4.98%
2023-06-07 0.2032 0.2035 0.1948 0.2031 91.67万 -0.05%
2023-06-06 0.2201 0.2235 0.2027 0.2027 108.79万 -7.91%
2023-06-05 0.2198 0.2232 0.2158 0.2213 75.4万 0.68%
2023-06-04 0.2184 0.2234 0.218 0.2198 75.6万 0.64%
2023-06-03 0.2164 0.2214 0.2136 0.2183 66.96万 0.88%
2023-06-02 0.2145 0.2178 0.2128 0.2163 57.91万 0.84%
2023-06-01 0.2228 0.2244 0.2138 0.2145 78.8万 -3.73%
2023-05-31 0.2251 0.2269 0.222 0.2227 91.39万 -1.07%
2023-05-30 0.225 0.2328 0.2222 0.2251 99.4万 0.04%
2023-05-29 0.221 0.2261 0.2202 0.2251 67.24万 1.86%
2023-05-28 0.2207 0.2227 0.2188 0.221 74.07万 0.14%
2023-05-27 0.2143 0.2236 0.2143 0.2208 111.72万 3.03%
2023-05-26 0.2213 0.2242 0.2139 0.2141 126.18万 -3.25%
2023-05-25 0.229 0.2301 0.2191 0.2213 96.09万 -3.36%
2023-05-24 0.2311 0.2342 0.2276 0.229 87.31万 -0.91%
2023-05-23 0.2355 0.2366 0.2293 0.2311 84.18万 -1.87%
2023-05-22 0.2403 0.2405 0.2351 0.2353 65.19万 -2.08%
2023-05-21 0.2386 0.242 0.2372 0.2403 73.88万 0.71%
2023-05-20 0.2421 0.2426 0.2348 0.2386 90.91万 -1.45%
2023-05-19 0.2418 0.2493 0.2411 0.2423 128.7万 0.21%
2023-05-18 0.2434 0.2495 0.2407 0.2418 89.74万 -0.66%
2023-05-17 0.2443 0.2457 0.2416 0.2433 67.14万 -0.41%
2023-05-16 0.2444 0.2465 0.2389 0.2441 52.57万 -0.12%
2023-05-15 0.2404 0.2454 0.2384 0.2448 63.27万 1.83%
2023-05-14 0.2369 0.2513 0.2326 0.2402 134.52万 1.39%
2023-05-13 0.2435 0.2461 0.2297 0.2369 163.16万 -2.71%
2023-05-12 0.2582 0.2593 0.2428 0.2435 93.41万 -5.69%
2023-05-11 0.2535 0.2782 0.2497 0.2583 421.98万 1.89%
2023-05-10 0.2407 0.2673 0.2309 0.2534 291.24万 5.28%
2023-05-09 0.262 0.2629 0.2395 0.2408 109.22万 -8.09%
2023-05-08 0.2604 0.266 0.2595 0.2622 67.38万 0.69%
2023-05-07 0.2727 0.2798 0.259 0.2604 114.22万 -4.51%
2023-05-06 0.2691 0.274 0.2659 0.2731 119.23万 1.49%
2023-05-05 0.2645 0.2757 0.2639 0.2696 123.55万 1.93%
2023-05-04 0.2777 0.2815 0.2641 0.2641 144.43万 -4.9%
2023-05-03 0.2741 0.2778 0.2689 0.2778 109.75万 1.35%
2023-05-02 0.2856 0.2869 0.2734 0.2741 113.21万 -4.03%
2023-05-01 0.2891 0.2913 0.2824 0.2856 130.67万 -1.21%
2023-04-30 0.2821 0.2968 0.2819 0.289 178.2万 2.45%
2023-04-29 0.2849 0.2918 0.2784 0.282 155.14万 -1.02%
2023-04-28 0.2952 0.2961 0.2749 0.2849 157.08万 -3.49%
2023-04-27 0.2805 0.2989 0.2791 0.2952 207.17万 5.24%
2023-04-26 0.2893 0.2916 0.28 0.2805 156.96万 -3.04%
2023-04-25 0.2924 0.2998 0.2873 0.2893 160.33万 -1.06%
2023-04-24 0.2954 0.3036 0.2911 0.2924 128.8万 -1.02%
2023-04-23 0.3007 0.3044 0.2892 0.2955 189.4万 -1.73%
2023-04-22 0.3181 0.3181 0.3003 0.3007 283.59万 -5.47%
2023-04-21 0.3402 0.3406 0.3179 0.3179 320.79万 -6.55%
2023-04-20 0.3671 0.3895 0.3345 0.3409 600.87万 -7.14%
2023-04-19 0.3717 0.381 0.3587 0.3672 438.5万 -1.21%
2023-04-18 0.3621 0.3846 0.3527 0.3719 660.75万 2.71%
2023-04-17 0.3711 0.3793 0.3473 0.3619 476.09万 -2.48%
2023-04-16 0.3291 0.4016 0.3254 0.3718 1560.74万 12.97%
2023-04-15 0.3294 0.3427 0.3239 0.3298 417.52万 0.12%
2023-04-14 0.2967 0.3494 0.2967 0.3288 1320.04万 10.82%
2023-04-13 0.3092 0.3117 0.2884 0.2967 278.68万 -4.04%
2023-04-12 0.3159 0.3179 0.3075 0.3108 201.78万 -1.61%
2023-04-11 0.2987 0.3187 0.297 0.3153 243.99万 5.56%
2023-04-10 0.2999 0.315 0.2955 0.2988 482.16万 -0.37%
2023-04-09 0.2873 0.3091 0.2836 0.3 356.21万 4.42%
2023-04-08 0.2917 0.2973 0.2854 0.2874 114.93万 -1.47%
2023-04-07 0.2873 0.3103 0.2858 0.2918 295.1万 1.57%
2023-04-06 0.2883 0.2975 0.2851 0.2892 169.65万 0.31%
2023-04-05 0.2841 0.2937 0.2791 0.29 225.48万 2.08%
2023-04-04 0.2889 0.29 0.2792 0.2848 114.98万 -1.42%
2023-04-03 0.2919 0.2999 0.2861 0.2889 181.37万 -1.03%
2023-04-02 0.288 0.2945 0.2843 0.2919 125.29万 1.35%
2023-04-01 0.2848 0.2888 0.2775 0.2879 101.65万 1.09%
2023-03-31 0.2893 0.2949 0.2823 0.2848 130.05万 -1.56%
2023-03-30 0.2793 0.2939 0.2763 0.2899 123.94万 3.8%
2023-03-29 0.28 0.285 0.2729 0.2792 161.45万 -0.29%
2023-03-28 0.2892 0.2972 0.275 0.28 168.99万 -3.18%
2023-03-27 0.2915 0.2949 0.2811 0.2892 97.69万 -0.79%
2023-03-26 0.2898 0.2918 0.2823 0.2909 133.24万 0.38%
2023-03-25 0.305 0.3058 0.2871 0.29 118.55万 -4.92%
2023-03-24 0.3029 0.3075 0.2813 0.3057 294.02万 0.92%
2023-03-23 0.3102 0.3147 0.3002 0.3029 136.65万 -2.35%
2023-03-22 0.3153 0.3175 0.2953 0.3102 219.49万 -1.62%
2023-03-21 0.3252 0.3642 0.3153 0.3153 958.01万 -3.04%
2023-03-20 0.3096 0.3343 0.3041 0.325 326.42万 4.97%
2023-03-19 0.3038 0.3268 0.3021 0.3096 236.16万 1.91%
2023-03-18 0.295 0.3201 0.2911 0.3041 334.81万 3.08%
2023-03-17 0.2862 0.2957 0.2774 0.2949 180.96万 3.04%
2023-03-16 0.3144 0.3151 0.2854 0.2862 248.82万 -8.97%
2023-03-15 0.2943 0.3151 0.2853 0.3151 342.62万 7.07%
2023-03-14 0.2644 0.3022 0.2635 0.2948 364.15万 11.5%
2023-03-13 0.2555 0.2683 0.2528 0.2646 118.28万 3.56%
2023-03-12 0.2755 0.2856 0.2547 0.2549 166.57万 -7.48%
2023-03-11 0.3053 0.3065 0.263 0.2755 276.08万 -9.76%
2023-03-10 0.3091 0.3115 0.2977 0.3058 138.75万 -1.07%
2023-03-09 0.3177 0.3187 0.3037 0.3091 177.17万 -2.71%
2023-03-08 0.3392 0.3398 0.3084 0.3176 179.12万 -6.37%
2023-03-07 0.3335 0.3448 0.3269 0.3397 192.53万 1.86%
2023-03-06 0.3328 0.3351 0.3215 0.3335 161.68万 0.21%
2023-03-05 0.3479 0.3479 0.3319 0.3329 151.46万 -4.31%
2023-03-04 0.3659 0.3782 0.3411 0.3479 228.17万 -4.92%
2023-03-03 0.3779 0.3819 0.363 0.3658 174.48万 -3.2%
2023-03-02 0.3861 0.3899 0.3664 0.3779 256.22万 -2.12%
2023-03-01 0.4065 0.4066 0.3782 0.3861 283.37万 -5.02%
2023-02-28 0.4075 0.4147 0.3921 0.4065 297.81万 -0.25%
2023-02-27 0.4003 0.4133 0.3841 0.4069 448.53万 1.65%
2023-02-26 0.4195 0.4202 0.3851 0.4014 622.45万 -4.31%
2023-02-25 0.3819 0.4671 0.3793 0.4191 2547.22万 9.74%
2023-02-24 0.3652 0.3859 0.3593 0.3804 259.05万 4.16%
2023-02-23 0.3841 0.3939 0.3619 0.365 273.78万 -4.97%
2023-02-22 0.3922 0.4187 0.3823 0.3841 443.34万 -2.07%
2023-02-21 0.4029 0.4079 0.379 0.3923 485.85万 -2.63%
2023-02-20 0.3721 0.4124 0.368 0.4029 623.59万 8.28%
2023-02-19 0.3594 0.3763 0.348 0.3721 314.34万 3.53%
2023-02-18 0.3477 0.3943 0.33 0.3594 793.26万 3.36%
2023-02-17 0.3238 0.3498 0.3211 0.3471 400万 7.2%
2023-02-16 0.3157 0.3279 0.3133 0.3238 190.66万 2.57%
2023-02-15 0.3112 0.3216 0.3037 0.3157 187.05万 1.45%
2023-02-14 0.3476 0.3497 0.3073 0.311 263.05万 -10.53%
2023-02-13 0.3497 0.3531 0.342 0.3476 115.87万 -0.6%
2023-02-12 0.3502 0.3531 0.3418 0.3497 136.9万 -0.14%
2023-02-11 0.3946 0.3953 0.3485 0.3502 305.6万 -11.25%
2023-02-10 0.401 0.4379 0.3915 0.3946 673万 -1.6%
2023-02-09 0.3864 0.4227 0.3846 0.401 456.4万 3.78%
2023-02-08 0.3854 0.4073 0.3818 0.387 416.23万 0.42%
2023-02-07 0.3837 0.3854 0.3694 0.3854 161.33万 0.44%
2023-02-06 0.3918 0.4072 0.3774 0.3832 402.4万 -2.19%
2023-02-05 0.3836 0.3918 0.3755 0.3918 214.43万 2.14%
2023-02-04 0.3863 0.3889 0.3656 0.3836 334.27万 -0.7%
2023-02-03 0.348 0.4039 0.3439 0.3864 523.18万 11.03%
2023-02-02 0.3633 0.3679 0.3471 0.3471 209.99万 -4.46%
2023-02-01 0.371 0.3729 0.3451 0.3633 369.65万 -2.08%
2023-01-31 0.3867 0.4278 0.3666 0.371 641.77万 -4.06%
2023-01-30 0.3688 0.3962 0.3614 0.3867 302.67万 4.85%
2023-01-29 0.3766 0.3859 0.3637 0.3685 364.1万 -2.15%
2023-01-28 0.3362 0.4472 0.3333 0.3767 2266.42万 12.05%
2023-01-27 0.322 0.3476 0.319 0.3369 250.21万 4.63%
2023-01-26 0.3449 0.3452 0.3153 0.322 207.94万 -6.64%
2023-01-25 0.3423 0.3606 0.338 0.3446 277.98万 0.67%
2023-01-24 0.3291 0.3529 0.3141 0.3423 490.74万 4.01%
2023-01-23 0.3159 0.333 0.308 0.3291 174.11万 4.18%
2023-01-22 0.3007 0.3276 0.3 0.3159 181.73万 5.05%
2023-01-21 0.301 0.3079 0.2979 0.3007 103.18万 -0.1%
2023-01-20 0.3165 0.3165 0.294 0.3017 157.78万 -4.68%
2023-01-19 0.3303 0.3318 0.3143 0.3158 143.23万 -4.39%
2023-01-18 0.3309 0.3565 0.3277 0.3303 289.03万 -0.18%
2023-01-17 0.3123 0.3817 0.3103 0.3303 774.8万 5.76%
2023-01-16 0.3027 0.3148 0.2969 0.3123 174.98万 3.17%
2023-01-15 0.2869 0.3372 0.2847 0.3027 387.07万 5.51%
2023-01-14 0.2798 0.2889 0.2788 0.2869 101.52万 2.54%
2023-01-13 0.2763 0.2918 0.276 0.2797 96.75万 1.23%
2023-01-12 0.3052 0.3052 0.276 0.2763 118.51万 -9.47%
2023-01-11 0.2822 0.3052 0.2732 0.3033 147.61万 7.48%
2023-01-10 0.2679 0.2838 0.265 0.2822 98.89万 5.34%
2023-01-09 0.2677 0.2689 0.2644 0.2679 26.78万 0.07%
2023-01-08 0.2639 0.2726 0.2633 0.2676 59.36万 1.4%
2023-01-07 0.2669 0.2679 0.2586 0.2639 47.41万 -1.12%
2023-01-06 0.2719 0.2735 0.264 0.267 52.9万 -1.8%
2023-01-05 0.2765 0.2771 0.2646 0.2719 120.8万 -1.66%
2023-01-04 0.2717 0.3123 0.2696 0.2765 313.36万 1.77%
2023-01-03 0.266 0.2748 0.266 0.2718 68.89万 2.18%
2023-01-02 0.2739 0.2739 0.2615 0.266 92.45万 -2.88%
2023-01-01 0.2729 0.2759 0.2688 0.2737 25.13万 0.29%

回顶部