meta币今日最新价格 实时

$ 0.0248057 涨幅：-2.53%
更新时间：2024-07-03 03:15:03

24H最高/最低价格

H：¥0.2217 / $0.03048405
L：¥0.1862 / $0.02561359

2019年最高价格/最低价格

H：¥0.3 / $0.04 (2019-04-26)
L：¥0.03 / $0 (2019-01-28)

历史最高/最低价格

H：¥3.29 / $0.452667
L：¥0.0215 / $0.00295026

Metadium交易平台推荐

欧易OKX 币安Binance
meta走势图加载中...
  • meta币历史价格表
  • meta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 0.0043205815 0.0043527929 0.0041179013 0.004343195 5.11万 0.52%
2019-12-29 0.00437693 0.0045486673 0.0042529457 0.0042754168 4.83万 -2.32%
2019-12-28 0.0043892315 0.0046818812 0.0042273107 0.0043743971 9.5万 -0.34%
2019-12-27 0.0045276432 0.0045588074 0.0042594026 0.0043906148 7.56万 -3.03%
2019-12-26 0.0044574644 0.0045554488 0.0042970916 0.00452494 5.44万 1.51%
2019-12-25 0.0045471448 0.0047939283 0.0043964584 0.0044636548 7.1万 -1.84%
2019-12-24 0.0044863761 0.0047299264 0.0044156776 0.00454962 6.05万 1.41%
2019-12-23 0.0043800163 0.004489606 0.0042814562 0.0044863769 5.55万 2.43%
2019-12-22 0.0044501671 0.0045238029 0.0042842528 0.0043792817 3.98万 -1.59%
2019-12-21 0.0042730252 0.004480587 0.004268584 0.0044543822 3.05万 4.24%
2019-12-20 0.0041463233 0.0044355763 0.004093425 0.0042821344 4.02万 3.28%
2019-12-19 0.0040898791 0.0041383382 0.0036630276 0.0041383382 19.54万 1.18%
2019-12-18 0.0042411844 0.0042446002 0.0039155666 0.0040868658 20.55万 -3.64%
2019-12-17 0.0046605432 0.0046610189 0.0041981936 0.0042385024 8.64万 -9.06%
2019-12-16 0.0042808459 0.0047906988 0.0041733921 0.0046605997 1.7万 8.87%
2019-12-15 0.0046322082 0.0049335593 0.0042381929 0.0042840666 4.92万 -7.52%
2019-12-14 0.0042573401 0.0047026509 0.0041280495 0.0046322082 3.43万 8.81%
2019-12-13 0.0041572066 0.0042806783 0.0041368479 0.0042597234 17.39万 2.47%
2019-12-12 0.0041211956 0.0042272207 0.0040238622 0.004169746 15.96万 1.18%
2019-12-11 0.0041937676 0.0042152636 0.0039867921 0.004109995 23.27万 -2%
2019-12-10 0.0045323084 0.0045330505 0.0040655329 0.0042007965 16.6万 -7.31%
2019-12-09 0.004433088 0.0046027057 0.0042181062 0.0045331576 1.91万 2.26%
2019-12-08 0.004395916 0.0046198288 0.0043863779 0.004433717 6.69万 0.86%
2019-12-07 0.0043465536 0.0044754836 0.0042395822 0.0043968809 8.33万 1.16%
2019-12-06 0.0044973957 0.0045852314 0.0043354932 0.0043428693 13.04万 -3.44%
2019-12-05 0.0042163972 0.0048588742 0.0041786796 0.0044944468 11.24万 6.59%
2019-12-04 0.0040150747 0.0042777328 0.0040150747 0.0042662572 8.23万 6.26%
2019-12-03 0.0043359779 0.004352773 0.0039447903 0.0040079338 11.42万 -7.57%
2019-12-02 0.0044537649 0.0045029904 0.004199201 0.004334178 3.37万 -2.69%
2019-12-01 0.004944673 0.0049878148 0.004455602 0.0044620693 8.98万 -9.76%
2019-11-30 0.0047531766 0.0048741169 0.0043541438 0.0048667664 14.93万 2.39%
2019-11-29 0.0043667186 0.0050640572 0.0040915371 0.0047613008 24.47万 9.04%
2019-11-28 0.004186416 0.0043719589 0.0037700795 0.0043719589 20.74万 4.43%
2019-11-27 0.0042451487 0.0044223814 0.0040218003 0.0041842775 7.53万 -1.43%
2019-11-26 0.0044225015 0.0045245079 0.0039975027 0.0043951631 10.6万 -0.62%
2019-11-25 0.0044645299 0.0048151421 0.0043509144 0.0044259181 5.22万 -0.86%
2019-11-24 0.0045881289 0.0048076734 0.0043847933 0.0044797771 6.27万 -2.36%
2019-11-23 0.004892762 0.0051239084 0.0042942752 0.0045450855 10.35万 -7.11%
2019-11-22 0.0052826957 0.0053347698 0.0048108825 0.0048827013 7.22万 -7.57%
2019-11-21 0.0053360312 0.0055315246 0.0052730919 0.005278473 9.96万 -1.08%
2019-11-20 0.0056169914 0.0056227692 0.0052923699 0.0053222504 10.21万 -5.25%
2019-11-19 0.0057972456 0.0058790238 0.0056132134 0.0056142662 6.16万 -3.16%
2019-11-18 0.0057598397 0.005915918 0.0056465833 0.0057972456 6.08万 0.65%
2019-11-17 0.0056927184 0.0058285355 0.0055882865 0.005758659 4.48万 1.16%
2019-11-16 0.0059076577 0.0059869622 0.0056363865 0.0056973375 10.18万 -3.56%
2019-11-15 0.0059431966 0.0060839954 0.0057280775 0.0059090616 5.19万 -0.57%
2019-11-14 0.0060288832 0.0061176218 0.0057806215 0.0059437256 9.49万 -1.41%
2019-11-13 0.0061384539 0.006292095 0.0059518744 0.0060312058 12.5万 -1.75%
2019-11-12 0.0062118582 0.0064302276 0.0059967165 0.0061468349 11.83万 -1.05%
2019-11-11 0.006176173 0.0062842252 0.0060455477 0.0062077705 6.24万 0.51%
2019-11-10 0.006313671 0.0064350436 0.0060118812 0.0061684176 12.3万 -2.3%
2019-11-09 0.0068918966 0.0070111755 0.0062402866 0.0063799425 10.26万 -7.43%
2019-11-08 0.0068959766 0.0073213433 0.006629814 0.006881544 16.05万 -0.21%
2019-11-07 0.006379248 0.0071938547 0.0062406073 0.006900665 27.16万 8.17%
2019-11-06 0.0065592284 0.0065888581 0.0062718859 0.0064436547 12.43万 -1.76%
2019-11-05 0.0060994804 0.0065745767 0.0060878482 0.0065631172 10.12万 7.6%
2019-11-04 0.0061732194 0.006420867 0.0060851439 0.0061123906 13.05万 -0.99%
2019-11-03 0.0061219854 0.0065660898 0.0061114976 0.0061772476 9.68万 0.9%
2019-11-02 0.0061907682 0.0062779698 0.0060863118 0.0061641621 19.14万 -0.43%
2019-11-01 0.0060461058 0.0064700828 0.0060074058 0.0061931651 33.79万 2.43%
2019-10-31 0.006313473 0.006507678 0.0059092375 0.0060431628 24.77万 -4.28%
2019-10-30 0.0062800144 0.0066019168 0.006136606 0.0063139475 9.83万 0.54%
2019-10-29 0.0065512682 0.0068608942 0.0061654012 0.006287243 15.81万 -4.03%
2019-10-28 0.0067407779 0.0070684227 0.0063975004 0.0065404019 8.75万 -2.97%
2019-10-27 0.0068626972 0.0078428517 0.0065066986 0.0067455238 12.19万 -1.71%
2019-10-26 0.0063248175 0.006798486 0.0062036 0.0067288956 16.93万 6.39%
2019-10-25 0.0055220876 0.0066388541 0.005521752 0.0063279924 27.15万 14.59%
2019-10-24 0.006320192 0.0066002971 0.005573974 0.005573974 37.62万 -11.81%
2019-10-23 0.0063740074 0.0066290829 0.0061860859 0.0063157478 14.34万 -0.91%
2019-10-22 0.0065049707 0.0066541742 0.0061770568 0.0063808019 28.34万 -1.91%
2019-10-21 0.0063900004 0.006571211 0.006218557 0.0064990211 22.28万 1.71%
2019-10-20 0.0059235214 0.0065485938 0.0058367536 0.0063858808 13.3万 7.81%
2019-10-19 0.0064164288 0.006874575 0.0058235767 0.0059233521 13.34万 -7.68%
2019-10-18 0.0066715996 0.0068551822 0.0062138446 0.0064162144 15.99万 -3.83%
2019-10-17 0.0060354763 0.0072339464 0.0058090303 0.0066714811 32.7万 10.54%
2019-10-16 0.0060563867 0.0061892679 0.0058910004 0.0060470143 6.29万 -0.15%
2019-10-15 0.0064455052 0.0064700159 0.0059353727 0.006057975 6.77万 -6.01%
2019-10-14 0.006232341 0.0065038896 0.006127833 0.0064451856 3.13万 3.42%
2019-10-13 0.0063256825 0.006348004 0.0059496501 0.0062251617 5.14万 -1.59%
2019-10-12 0.006618676 0.0066515408 0.006010551 0.0063231227 7.28万 -4.47%
2019-10-11 0.0065993544 0.0068313096 0.0063217794 0.0066354028 7.46万 0.55%
2019-10-10 0.0065145637 0.0070882888 0.0064439304 0.0065976168 11.03万 1.27%
2019-10-09 0.0065168067 0.0067460654 0.0063259593 0.0065236252 6.71万 0.1%
2019-10-08 0.006410109 0.0065409372 0.0058679024 0.0065200731 11.45万 1.72%
2019-10-07 0.0060158324 0.0067536851 0.0058515087 0.0064055463 7.8万 6.48%
2019-10-06 0.0062809433 0.0062809433 0.0058586761 0.0060230348 3.62万 -4.11%
2019-10-05 0.0061583343 0.0067214518 0.0061583343 0.0064613755 5.02万 4.92%
2019-10-04 0.0063161918 0.0064483208 0.0061221922 0.0061484786 3.73万 -2.66%
2019-10-03 0.0061708625 0.0063294181 0.0058102172 0.0063213409 6.66万 2.44%
2019-10-02 0.0060494322 0.0063630992 0.0058911256 0.0061795546 4.59万 2.15%
2019-10-01 0.0057240768 0.0063276172 0.0052785023 0.0060506004 14.62万 5.7%
2019-09-30 0.0055588034 0.0060528024 0.0055588034 0.0057424704 7.45万 3.3%
2019-09-29 0.005729768 0.0060788064 0.0055003051 0.0055691826 5.65万 -2.8%
2019-09-28 0.0058959175 0.006033 0.0056783978 0.005818365 3.62万 -1.32%
2019-09-27 0.0058238461 0.0063205044 0.0054945926 0.0058690018 5.77万 0.78%
2019-09-26 0.0073378337 0.0076597559 0.0054378992 0.0058918685 20.14万 -19.71%
2019-09-25 0.0081004528 0.0081034703 0.0071906412 0.0073243376 11.19万 -9.58%
2019-09-24 0.0085119824 0.0088789906 0.0080207835 0.0080935816 8.1万 -4.92%
2019-09-23 0.0085435003 0.0087640002 0.008412536 0.0084835014 3.31万 -0.7%
2019-09-22 0.0087507291 0.0088557682 0.0085085003 0.0085340048 2.1万 -2.48%
2019-09-21 0.0092309354 0.0094155951 0.0083372016 0.0087557306 18.98万 -5.15%
2019-09-20 0.0098715003 0.0100825033 0.0086473348 0.0091885339 15.46万 -6.92%
2019-09-19 0.0092920708 0.0100825033 0.0086685033 0.009563 27.25万 2.92%
2019-09-18 0.0084024602 0.008820939 0.0082002579 0.0086303348 16.54万 2.71%
2019-09-17 0.0094975524 0.0095000056 0.0080061618 0.0084164608 15.6万 -11.38%
2019-09-16 0.0094281623 0.009601009 0.0091475005 0.0094890056 2.65万 0.65%
2019-09-15 0.0094885033 0.0095050302 0.008945452 0.0094351254 1.88万 -0.56%
2019-09-14 0.009306794 0.0095145039 0.0092383017 0.0094810016 1.79万 1.87%
2019-09-13 0.0092650354 0.0094810963 0.0088386492 0.0092992862 5.94万 0.37%
2019-09-12 0.0093815003 0.0098204592 0.0090540418 0.0092819566 4.73万 -1.06%
2019-09-11 0.0093913561 0.010651836 0.0089498053 0.0095068344 21.68万 1.23%
2019-09-10 0.0104076692 0.0111012886 0.0093981548 0.0093981548 12.06万 -9.7%
2019-09-09 0.0100186655 0.0110245546 0.0095242797 0.0108710195 17.3万 8.51%
2019-09-08 0.0103130339 0.0120900741 0.0094165372 0.0100525591 42.39万 -2.53%
2019-09-07 0.0097852234 0.0106348731 0.0095205266 0.0102192326 20.46万 4.44%
2019-09-06 0.0094051477 0.0098308978 0.0091509411 0.0098226468 10.19万 4.44%
2019-09-05 0.0093785172 0.0104069224 0.0090807087 0.0093665114 12.8万 -0.13%
2019-09-04 0.0089111222 0.0096129808 0.0089090339 0.0093844761 7.45万 5.31%
2019-09-03 0.0085075018 0.0090768879 0.0084735213 0.0088985936 8.03万 4.6%
2019-09-02 0.00862761 0.0090177647 0.0083845749 0.0085484332 6.59万 -0.92%
2019-09-01 0.0086373217 0.0090004157 0.0084564938 0.0086268948 6.54万 -0.12%
2019-08-31 0.0089076688 0.0091744296 0.0081988238 0.0088064277 25.82万 -1.14%
2019-08-30 0.009541452 0.00960943 0.0081312774 0.0089076688 37.86万 -6.64%
2019-08-29 0.0118105207 0.0118105207 0.0091998523 0.009541452 68.22万 -19.21%
2019-08-28 0.011817326 0.0118238101 0.0106535358 0.0118105207 12.22万 -0.06%
2019-08-27 0.0121704892 0.0130243085 0.0110470971 0.011817326 23.74万 -2.9%
2019-08-26 0.0117124488 0.0125340818 0.0108714888 0.0121704892 78.33万 3.91%
2019-08-25 0.009152669 0.0123457331 0.0088663753 0.0117124488 90.91万 27.97%
2019-08-24 0.0082945167 0.0097890929 0.008148754 0.009152669 47.59万 10.35%
2019-08-23 0.0084086998 0.0085993372 0.0079862746 0.0082945167 11.34万 -1.36%
2019-08-22 0.008597448 0.0088736501 0.007789472 0.0084086998 9.42万 -2.2%
2019-08-21 0.0084059984 0.0095085437 0.0082125884 0.008597448 22.41万 2.28%
2019-08-20 0.008353888 0.0087958596 0.0080114824 0.0084059984 11.37万 0.62%
2019-08-19 0.0083698064 0.0088588534 0.008188456 0.008353888 8.21万 -0.19%
2019-08-18 0.0088035153 0.0088539521 0.0078148098 0.0083698064 10.55万 -4.93%
2019-08-17 0.009790357 0.0098283794 0.0083667978 0.0088035153 13.99万 -10.08%
2019-08-16 0.0094323392 0.0100778495 0.0085181568 0.009790357 14.95万 3.8%
2019-08-15 0.010337423 0.0108371682 0.0094323392 0.0094323392 8.68万 -8.76%
2019-08-14 0.011393905 0.0114208877 0.0099752536 0.010337423 23.62万 -9.27%
2019-08-13 0.0116849645 0.0117397076 0.0107884735 0.011393905 10.77万 -2.49%
2019-08-12 0.0107444614 0.0116849645 0.0107214636 0.0116849645 5.35万 8.75%
2019-08-11 0.0110071374 0.0114533155 0.0102384752 0.0107444614 21.61万 -2.39%
2019-08-10 0.012850917 0.012850917 0.0110071374 0.0110071374 15.78万 -14.35%
2019-08-09 0.0123101443 0.0130482418 0.0116863719 0.012850917 17.15万 4.39%
2019-08-08 0.0120583123 0.0123539076 0.0114403005 0.0123101443 27.3万 2.09%
2019-08-07 0.0126355394 0.0129894266 0.0117587755 0.0120583123 43.76万 -4.57%
2019-08-06 0.0130608962 0.0139160263 0.0125037822 0.0126355394 62.8万 -3.26%
2019-08-05 0.0144697134 0.0147932647 0.012937778 0.0130608962 39.23万 -9.74%
2019-08-04 0.0150418198 0.0155459896 0.0142031264 0.0144697134 36.22万 -3.8%
2019-08-03 0.0157763338 0.0159757633 0.0145244748 0.0150418198 29.22万 -4.66%
2019-08-02 0.0159276571 0.0159935112 0.0151011917 0.0157763338 23.33万 -0.95%
2019-08-01 0.0150872869 0.0159276571 0.0149888677 0.0159276571 23.14万 5.57%
2019-07-31 0.0151196785 0.0158848479 0.0146004017 0.0150872869 38.44万 -0.21%
2019-07-29 0.015392286 0.0155585402 0.0145510832 0.0153238242 21.28万 -0.44%
2019-07-28 0.0165275213 0.0169702394 0.0149424151 0.015392286 29.75万 -6.87%
2019-07-27 0.0170005335 0.0174653362 0.0158738608 0.0165275213 63.58万 -2.78%
2019-07-26 0.0156797043 0.0183738415 0.0156074161 0.0170005335 175.52万 8.42%
2019-07-25 0.0154280217 0.0160261748 0.0147422355 0.0159532643 50.89万 3.4%
2019-07-24 0.016309805 0.016309805 0.0149784016 0.0154280217 57.32万 -5.41%
2019-07-23 0.016682107 0.0170226061 0.0156684739 0.016309805 76.54万 -2.23%
2019-07-22 0.0168705421 0.0172474788 0.0157401057 0.016611327 46.02万 -1.54%
2019-07-21 0.0168379109 0.0173659969 0.0163237748 0.0168705421 43.3万 0.19%
2019-07-20 0.0167166225 0.0174311913 0.0160009371 0.0168281202 49.31万 0.67%
2019-07-19 0.015380545 0.0169962533 0.0144855267 0.0167166225 85.79万 8.69%
2019-07-18 0.0147756788 0.015942558 0.0140347799 0.0153764994 90.61万 4.07%
2019-07-17 0.0174800302 0.0185581854 0.014190786 0.0150079958 81.37万 -14.14%
2019-07-16 0.0174375264 0.0178623199 0.0161730535 0.0174800302 99.81万 0.24%
2019-07-15 0.0198137596 0.0216320923 0.0176405253 0.017731013 105.8万 -10.51%
2019-07-14 0.0199267624 0.0208389815 0.0190359042 0.0198137596 64.1万 -0.57%
2019-07-13 0.019529603 0.0205712297 0.019123558 0.0200277591 90.93万 2.55%
2019-07-12 0.0207254178 0.0214508913 0.018254736 0.019529603 126.44万 -5.77%
2019-07-11 0.021115879 0.0216934044 0.0192972241 0.0207254178 141.7万 -1.85%
2019-07-10 0.0211275915 0.0214452465 0.0201025509 0.021115879 125.11万 -0.06%
2019-07-09 0.0219842952 0.02204556 0.0202733109 0.0211275915 139.8万 -3.9%
2019-07-08 0.021441076 0.0226181522 0.0206768911 0.0219842952 55.09万 2.53%
2019-07-07 0.0216852527 0.0222793852 0.0209268857 0.021441076 103.26万 -1.13%
2019-07-06 0.0220714554 0.0225814878 0.0212061644 0.0217237078 140.92万 -1.58%
2019-07-05 0.0227980378 0.0379503029 0.021485433 0.0220868956 181.39万 -3.12%
2019-07-04 0.0236266546 0.0248152746 0.0224315819 0.0228024547 186.57万 -3.49%
2019-07-03 0.0242119452 0.0245180468 0.0225962475 0.0236325092 237.02万 -2.39%
2019-07-02 0.0247316126 0.0271831966 0.0186948864 0.0242088961 446.85万 -2.11%
2019-07-01 0.0211787743 0.0303511892 0.0211175067 0.0247236541 371.93万 16.74%
2019-06-30 0.022748965 0.0234677662 0.0211787743 0.0211787743 245.27万 -6.9%
2019-06-29 0.0236139212 0.0237023004 0.0213108781 0.0227207648 305.45万 -3.78%
2019-06-28 0.0242866318 0.0255165801 0.0230664845 0.0235992272 344.52万 -2.83%
2019-06-27 0.0280145726 0.0296864561 0.0222801779 0.0242491051 526.3万 -13.44%
2019-06-26 0.0310162005 0.0313097255 0.0258321206 0.0280145726 690.21万 -9.68%
2019-06-25 0.0320751583 0.0328314183 0.0306062311 0.0310162005 301.91万 -3.3%
2019-06-24 0.0329979229 0.0334160222 0.0313045551 0.0320812093 221.23万 -2.78%
2019-06-23 0.0313780429 0.0365353016 0.0311194441 0.0329979229 223.84万 5.16%
2019-06-22 0.0321671368 0.032625564 0.0297808875 0.0313726488 655.46万 -2.47%
2019-06-21 0.0332760244 0.0336135377 0.0305845602 0.0321169267 555.34万 -3.48%
2019-06-20 0.0334981088 0.0355119642 0.0284316132 0.0334623712 784.11万 -0.11%
2019-06-19 0.0329360033 0.0338617642 0.032496957 0.0333969701 477.32万 1.4%
2019-06-18 0.03544477 0.0354977558 0.0320934037 0.032907927 708.03万 -7.16%
2019-06-17 0.0324038273 0.0369258801 0.0306238274 0.0354591391 1551.46万 9.43%
2019-06-16 0.0326940681 0.0335891788 0.0311884167 0.0324038273 427万 -0.89%
2019-06-15 0.0324627521 0.0332712773 0.0308277181 0.0326940681 632.17万 0.71%
2019-06-14 0.0313614845 0.0342105937 0.0310246008 0.0324462362 846.96万 3.46%
2019-06-13 0.0312527989 0.032133078 0.030704887 0.0313374349 467.01万 0.27%
2019-06-12 0.0308559924 0.0323116345 0.0293784119 0.0312669891 732.53万 1.33%
2019-06-11 0.027869921 0.0327418528 0.0272792866 0.030869915 1708.36万 10.76%
2019-06-10 0.026425854 0.0282738283 0.0260165561 0.0278385631 594.49万 5.35%
2019-06-09 0.0262634811 0.0280047772 0.0258082053 0.0265630305 483.02万 1.14%
2019-06-08 0.02758832 0.027816459 0.0259577571 0.0262629492 386.33万 -4.8%
2019-06-07 0.0271942247 0.0292596897 0.0265569981 0.0275982876 582.43万 1.49%
2019-06-06 0.0276342455 0.0319573432 0.0249852659 0.0271976631 583.59万 -1.58%
2019-06-05 0.026867904 0.0297448327 0.0256394895 0.0276311437 1036.9万 2.84%
2019-06-04 0.0254629443 0.0275558578 0.0234105107 0.026867904 1150.93万 5.52%
2019-06-03 0.0264799942 0.0270958821 0.0244726578 0.0254368288 651.29万 -3.94%
2019-06-02 0.0250989462 0.0269317881 0.0231216537 0.0264799942 783.27万 5.5%
2019-06-01 0.0235918433 0.0251618239 0.0229855731 0.0250989462 495.48万 6.39%
2019-05-31 0.022999628 0.0247593599 0.0225143758 0.0235943284 547.25万 2.59%
2019-05-30 0.0266980172 0.0291109559 0.0220625402 0.022999628 723.92万 -13.85%
2019-05-29 0.0221308377 0.0267958817 0.021702837 0.0266980172 1140.62万 20.64%
2019-05-28 0.0212824617 0.0225142752 0.0205390998 0.0221308377 368.86万 3.99%
2019-05-27 0.019436696 0.0238428464 0.0190699353 0.0213206404 365.59万 9.69%
2019-05-26 0.0197034214 0.0208093618 0.0185830164 0.0194301806 252.78万 -1.39%
2019-05-25 0.0201668801 0.0208208943 0.0191796253 0.019697937 197.17万 -2.33%
2019-05-24 0.0219070891 0.0219731959 0.0200430526 0.0201668801 286.27万 -7.94%
2019-05-23 0.0220417351 0.0222164325 0.0184285047 0.0219544352 740.9万 -0.4%
2019-05-22 0.0231750672 0.0264954617 0.0212715837 0.0220417351 476.88万 -4.89%
2019-05-21 0.0220414376 0.02911156 0.0220414376 0.0231750672 463.6万 5.14%
2019-05-20 0.0217156869 0.0220531564 0.019818945 0.0220500265 135.13万 1.54%
2019-05-19 0.0191712202 0.0217156869 0.0190003542 0.0217156869 80.81万 13.27%
2019-05-18 0.0180874298 0.0192314863 0.0174007028 0.0191747172 39.96万 6.01%
2019-05-17 0.0185319397 0.0195921622 0.0159114912 0.0180874298 99.66万 -2.4%
2019-05-16 0.0199634172 0.0203673472 0.0173829346 0.0184844697 119.83万 -7.41%
2019-05-15 0.0188600922 0.0202860364 0.0181667042 0.0200756166 93.24万 6.44%
2019-05-14 0.0173031542 0.0189710247 0.0166650735 0.01888025 50.52万 9.11%
2019-05-13 0.0181955513 0.0194166008 0.017051159 0.0172693427 79.7万 -5.09%
2019-05-12 0.0181652921 0.0192154338 0.0172170125 0.0181955513 43.49万 0.17%
2019-05-11 0.0159790612 0.0187640036 0.0157559027 0.0181720425 45.52万 13.72%
2019-05-10 0.0163597321 0.0170617481 0.0148953734 0.0159583384 70.77万 -2.45%
2019-05-09 0.0181104695 0.0186829895 0.0163561793 0.0163759303 61.68万 -9.58%
2019-05-08 0.019560545 0.0198662231 0.0175694514 0.0179971626 59.85万 -7.99%
2019-05-07 0.0208289595 0.0217624565 0.0191566079 0.0191566079 39.98万 -8.03%
2019-05-06 0.0211753129 0.0214281107 0.0202266074 0.0208342811 35.9万 -1.61%
2019-05-05 0.0205354007 0.0215631212 0.0200592765 0.0211511431 38.79万 3%
2019-05-04 0.0192526435 0.0208952988 0.0190433111 0.0205700355 29.05万 6.84%
2019-05-03 0.0200693508 0.0203602914 0.0184795921 0.0192522237 69.3万 -4.07%
2019-05-02 0.0198679732 0.0208299315 0.0193319133 0.0201637411 51.9万 1.49%
2019-05-01 0.0201372838 0.0213822173 0.0194320714 0.0198884955 54.82万 -1.24%
2019-04-30 0.0202172349 0.0217419676 0.0186382284 0.0201473068 77.41万 -0.35%
2019-04-29 0.0216764265 0.0217802561 0.0197710592 0.0202088654 79.89万 -6.77%
2019-04-28 0.0222302253 0.0269029715 0.0207270517 0.0216742894 50.36万 -2.5%
2019-04-27 0.022533977 0.0225824077 0.021796229 0.0221848074 27.53万 -1.55%
2019-04-26 0.0217878521 0.0409601123 0.0213789725 0.0225327981 47.13万 3.42%
2019-04-25 0.0233178018 0.0248585805 0.021438507 0.0217186385 119.23万 -6.86%
2019-04-24 0.0252219232 0.0264073506 0.0225857519 0.0233234879 160.34万 -7.53%
2019-04-23 0.0255048942 0.0276474282 0.0249861306 0.0252219232 361.83万 -1.11%
2019-04-22 0.0244222845 0.0273117736 0.0233677499 0.0255048942 250.29万 4.43%
2019-04-21 0.0244258679 0.0251028209 0.0232244299 0.0242338327 82.85万 -0.79%
2019-04-20 0.0236062356 0.0251077811 0.0233208149 0.0244201274 101.9万 3.45%
2019-04-19 0.0239588352 0.0277547659 0.0230995806 0.0236038757 90.63万 -1.48%
2019-04-18 0.023040014 0.0240944897 0.0224735061 0.0239601437 131.73万 3.99%
2019-04-17 0.0243064163 0.0245456824 0.0224360503 0.0230407101 98.68万 -5.21%
2019-04-16 0.0245130943 0.0248290665 0.0230790644 0.0243225527 60.19万 -0.78%
2019-04-15 0.0233721288 0.0246528973 0.0225352029 0.024479677 90.79万 4.74%
2019-04-14 0.0243414138 0.0246447424 0.023124572 0.0233721288 58.53万 -3.98%
2019-04-13 0.024221231 0.0248146029 0.022927212 0.0243414138 41.1万 0.5%
2019-04-12 0.0221760844 0.0252244217 0.0209097762 0.0240547708 121.41万 8.47%
2019-04-11 0.0234790577 0.0237932883 0.0210437804 0.0222013856 70.79万 -5.44%
2019-04-10 0.0229065668 0.0240260448 0.0223164307 0.0235038857 50.26万 2.61%
2019-04-09 0.0206028894 0.023923633 0.0201243054 0.0229232176 59.83万 11.26%
2019-04-08 0.0213360704 0.0221968933 0.0198822744 0.0206028894 90.35万 -3.44%
2019-04-07 0.0216366992 0.021895529 0.0207535761 0.0214550745 103.25万 -0.84%
2019-04-06 0.0228193029 0.0235631512 0.0197968035 0.0216881575 146.03万 -4.96%
2019-04-05 0.0215100212 0.0253280995 0.0215100212 0.022818024 152.84万 6.08%
2019-04-04 0.0222597845 0.0331736754 0.0213801191 0.0215699475 145.46万 -3.1%
2019-04-03 0.0237423119 0.0255915238 0.0208688523 0.0222767917 181.48万 -6.17%
2019-04-02 0.0237460813 0.0267176255 0.0218241537 0.0237423119 265.1万 -0.02%
2019-04-01 0.0220991144 0.0239968941 0.0217863271 0.023743182 208.61万 7.44%
2019-03-31 0.0229746277 0.0235141049 0.0209393653 0.0220206507 106.93万 -4.15%
2019-03-30 0.0228834597 0.026848032 0.0204179323 0.0229746277 126.59万 0.4%
2019-03-29 0.0242007326 0.0258652209 0.0218223367 0.0229445914 154.04万 -5.19%
2019-03-28 0.0260639662 0.0265028625 0.0241501776 0.0242007326 209.5万 -7.15%
2019-03-27 0.0222394348 0.026727672 0.0221687964 0.0260902961 644.63万 17.32%
2019-03-26 0.0228826065 0.0234259262 0.0215084241 0.0220906096 196.59万 -3.46%
2019-03-25 0.022849341 0.0240074874 0.0217134858 0.0230715848 273.84万 0.97%
2019-03-23 0.0235003021 0.0262369214 0.0216606217 0.0226353675 251.68万 -3.68%
2019-03-22 0.0243581519 0.0243581519 0.0230025245 0.0235964846 268.53万 -3.13%
2019-03-21 0.0261142248 0.0341426188 0.022650318 0.0242766489 406.95万 -7.04%
2019-03-20 0.0264903203 0.028139273 0.0245280649 0.0259917891 607.82万 -1.88%
2019-03-19 0.0228034348 0.0267770247 0.0226666512 0.0262670834 686.39万 15.19%
2019-03-18 0.0215005349 0.0233144825 0.0212769828 0.0227494595 530.68万 5.81%
2019-03-17 0.020286385 0.0214421955 0.0190846656 0.0214421955 402.73万 5.7%
2019-03-16 0.0204643541 0.0207041846 0.0185722723 0.0203333624 699.21万 -0.64%
2019-03-15 0.0223736477 0.025697388 0.0198205234 0.0206321585 912.49万 -7.78%
2019-03-14 0.0174186575 0.0279251102 0.0169539522 0.0218500953 1459.86万 25.44%
2019-03-13 0.0187115308 0.0187115308 0.0159258165 0.0174270085 197.44万 -6.86%
2019-03-12 0.0202357319 0.0202357319 0.0172355346 0.0187085646 466.52万 -7.55%
2019-03-11 0.0205612318 0.0224104747 0.0186118991 0.02005396 365.02万 -2.47%
2019-03-10 0.0235695953 0.0235695953 0.0204919424 0.020626193 482.92万 -12.49%
2019-03-09 0.0213336444 0.0232240694 0.0194985134 0.0232240694 489.71万 8.86%
2019-03-08 0.0202621293 0.0214591002 0.0180758249 0.0208626651 542.44万 2.96%
2019-03-07 0.0199218847 0.0233300818 0.0189469681 0.0203090573 650.85万 1.94%
2019-03-06 0.0192702547 0.0214297783 0.0174831422 0.0201105103 610.6万 4.36%
2019-03-05 0.018994299 0.0214477649 0.0163693533 0.0192764936 1186.14万 1.49%
2019-03-04 0.0136532474 0.0201270386 0.0135960709 0.0191620285 912.08万 40.35%
2019-03-03 0.0119721249 0.0137996384 0.0107709576 0.0136346265 244.01万 13.89%
2019-03-02 0.010122189 0.0128835838 0.0098269527 0.012044973 323.95万 19%
2019-03-01 0.0108057019 0.0108310391 0.0100257945 0.0101535539 129.09万 -6.04%
2019-02-28 0.01076112 0.012149086 0.0099906997 0.0108171945 220.49万 0.52%
2019-02-27 0.0118729327 0.0134428126 0.0105412724 0.0107471448 303.01万 -9.48%
2019-02-26 0.009700966 0.013799706 0.0091207738 0.0119489758 636.27万 23.17%
2019-02-25 0.0078803207 0.0100271085 0.0076893403 0.009354741 228.07万 18.71%
2019-02-24 0.0085681389 0.0086973584 0.0074622285 0.0078843374 110.89万 -7.98%
2019-02-23 0.0082507739 0.0089486355 0.0070644829 0.0085543709 117.38万 3.68%
2019-02-22 0.0082447868 0.0084338512 0.0079803071 0.0082793446 147.13万 0.42%
2019-02-21 0.0077725345 0.0098553832 0.007352627 0.0081931777 548.94万 5.41%
2019-02-20 0.0071191204 0.0128394192 0.0069557561 0.0081361125 360.89万 14.29%
2019-02-19 0.0054258435 0.0077273898 0.0051974406 0.0071359362 13.29万 31.52%
2019-02-18 0.0053837574 0.0059049245 0.0053837574 0.0058217012 22万 8.13%
2019-02-17 0.0048152407 0.0054341215 0.0047064875 0.005390082 19.38万 11.94%
2019-02-16 0.0050938634 0.005280575 0.0046982747 0.0048279445 24.7万 -5.22%
2019-02-15 0.0053867345 0.0055944703 0.0046662019 0.0050904792 30.93万 -5.5%
2019-02-14 0.0059841117 0.0060867745 0.0050358589 0.0053483232 32.63万 -10.62%
2019-02-13 0.0062101855 0.0062752329 0.0057762915 0.0059859969 35.66万 -3.61%
2019-02-12 0.0061052133 0.0062324122 0.0058803499 0.0061576643 27.34万 0.86%
2019-02-11 0.0062784365 0.0063296428 0.0058377769 0.0060138708 27.44万 -4.21%
2019-02-10 0.0060064622 0.0063492589 0.0058476505 0.0063174907 35.33万 5.18%
2019-02-09 0.0059886772 0.0061220959 0.0058100065 0.0060336473 35.43万 0.75%
2019-02-08 0.0050252392 0.0061365111 0.0049343937 0.0059808405 33.6万 19.02%
2019-02-07 0.0049082498 0.0051566084 0.004765614 0.0050193539 29.5万 2.26%
2019-02-06 0.0050747329 0.0051271242 0.0046574833 0.0048373879 28.55万 -4.68%
2019-02-05 0.0050744865 0.0051995786 0.0049136646 0.0050354684 30.51万 -0.77%
2019-02-04 0.0051431639 0.0053143447 0.0049826908 0.005036052 30.08万 -2.08%
2019-02-03 0.0053007184 0.0053702164 0.0049539712 0.0050452098 28.96万 -4.82%
2019-02-02 0.0047849841 0.0053160032 0.0047716544 0.0052981282 38.09万 10.72%
2019-02-01 0.0044793074 0.0048566651 0.0043965136 0.0048085568 24.71万 7.35%
2019-01-31 0.0041382856 0.0045093123 0.0040518567 0.0044355497 24.34万 7.18%
2019-01-30 0.0040134401 0.0042702538 0.0038952494 0.0041513052 23.58万 3.44%
2019-01-29 0.0038298782 0.0040786313 0.0037165099 0.0040248963 24.51万 5.09%
2019-01-28 0.0041193925 0.0041193925 0.003649513 0.0038542387 22.39万 -6.44%
2019-01-27 0.0042180164 0.0042905754 0.0039109046 0.0041371192 25.14万 -1.92%
2019-01-26 0.004377055 0.0045122877 0.0041962114 0.0041962114 29.51万 -4.13%
2019-01-25 0.0041765471 0.0044261145 0.0040579659 0.0043856065 25.68万 5.01%
2019-01-24 0.0040672064 0.0043630011 0.0040143832 0.0041615924 23.87万 2.32%
2019-01-23 0.004078494 0.0043314837 0.0040012403 0.0040685935 27.01万 -0.24%
2019-01-22 0.0040581575 0.0041856625 0.0040424733 0.0040945469 24.46万 0.9%
2019-01-21 0.0043460082 0.0043833427 0.0040349974 0.0040603542 24.46万 -6.57%
2019-01-20 0.0044145173 0.0046465764 0.0042095729 0.0042918789 24.51万 -2.78%
2019-01-19 0.0044817083 0.0046896632 0.0042911699 0.0044062419 25.63万 -1.68%
2019-01-18 0.0044912747 0.0047016058 0.0043067829 0.0044819335 27.18万 -0.21%
2019-01-17 0.0042458433 0.0045127281 0.0041929727 0.0043346763 21.66万 2.09%
2019-01-16 0.0041708349 0.0044643227 0.0040643735 0.0042358289 22.5万 1.56%
2019-01-15 0.0045139293 0.004732071 0.0040748686 0.0041787732 22.13万 -7.42%
2019-01-14 0.0042003024 0.0048281648 0.0040389086 0.0045185628 27.71万 7.58%
2019-01-13 0.0041386041 0.004744118 0.0041386041 0.0041954139 27.94万 1.37%
2019-01-12 0.0040195438 0.0043652984 0.0040001834 0.0041587475 25.54万 3.46%
2019-01-11 0.004061404 0.0042646064 0.0039488875 0.0040286299 29.21万 -0.81%
2019-01-10 0.0047618787 0.0049438142 0.0040474857 0.0040738197 22.47万 -14.45%
2019-01-09 0.0047359512 0.0050210017 0.0046426884 0.0047653618 29.88万 0.62%
2019-01-08 0.0048929213 0.0050069233 0.00466821 0.0047482474 25.25万 -2.96%
2019-01-07 0.0051815766 0.0053136593 0.0046835126 0.0048958529 25.18万 -5.51%
2019-01-06 0.0048433261 0.0056597769 0.0046443976 0.0051431115 26.36万 6.19%
2019-01-05 0.0051272741 0.0057659003 0.0047784163 0.0048500988 24.54万 -5.41%
2019-01-04 0.0050034845 0.0054270299 0.0046488055 0.0049154799 32.14万 -1.76%
2019-01-03 0.0050413644 0.0054779237 0.0046560045 0.005010111 40.32万 -0.62%
2019-01-02 0.0046534727 0.0054631205 0.0044689328 0.0050469877 40.54万 8.46%
2019-01-01 0.0044901724 0.0048737165 0.0041634003 0.0044949743 37.28万 0.11%

回顶部