etp币今日最新价格 实时

$ 0.00648226 涨幅：+0.10%
更新时间：2024-07-03 03:20:12

24H最高/最低价格

H：¥0.099 / $0.0136135
L：¥0.0972 / $0.01336302

2018年最高价格/最低价格

H：¥45.29 / $6.23 (2018-01-05)
L：¥3.7 / $0.51 (2018-07-01)

历史最高/最低价格

H：¥40.43 / $5.56
L：¥0.041 / $0.0056397

元界交易平台推荐

欧易OKX 币安Binance
etp走势图加载中...
  • etp币历史价格表
  • etp币概况
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
2018-12-30 0.5479212932 0.6100287018 0.5357592349 0.5781269798 237.71万 5.51%
2018-12-29 0.6199781068 0.6242732022 0.5440254191 0.5477357532 1792.22万 -11.65%
2018-12-28 0.5614261499 0.6308286261 0.5338401149 0.6038309708 3634.29万 7.55%
2018-12-27 0.6249475173 0.6444101946 0.5563681495 0.5734376134 5484.15万 -8.24%
2018-12-26 0.6287830675 0.6474399685 0.5965171746 0.634016234 6957.68万 0.83%
2018-12-25 0.6789133258 0.6789133258 0.5943394023 0.6328238227 6385.42万 -6.79%
2018-12-24 0.6567265979 0.718674254 0.6567265979 0.6724129668 4711.44万 2.39%
2018-12-23 0.6368634215 0.6944129071 0.6176120316 0.656006858 3235.15万 3.01%
2018-12-22 0.6433227843 0.6872022286 0.6109169702 0.6308728717 2487.09万 -1.94%
2018-12-21 0.6969796264 0.7296580756 0.6280456942 0.6419111691 2908.69万 -7.9%
2018-12-20 0.6382761041 0.7056229796 0.6252268299 0.6914723274 2010.78万 8.33%
2018-12-19 0.6229066473 0.6549256814 0.6003577278 0.6439567085 240.35万 3.38%
2018-12-18 0.5919081883 0.6204151711 0.5682430226 0.6204151711 236.16万 4.82%
2018-12-17 0.5902359417 0.6453892388 0.5611199062 0.5868624504 248.45万 -0.57%
2018-12-16 0.6427023574 0.6535755951 0.54004196 0.5824203818 328.8万 -9.38%
2018-12-15 0.5897680153 0.669916813 0.5580928847 0.6450379501 200.68万 9.37%
2018-12-14 0.5985907287 0.671975811 0.5881337623 0.5881337623 204.16万 -1.75%
2018-12-13 0.628464615 0.6308764733 0.5945320918 0.5977111155 337.38万 -4.89%
2018-12-12 0.5986021457 0.633223487 0.5914004192 0.6274055781 321.6万 4.81%
2018-12-11 0.6728564445 0.6728564445 0.5940506384 0.5947990173 199.8万 -11.6%
2018-12-10 0.6848429735 0.7032619013 0.6125642792 0.6741231968 214.32万 -1.57%
2018-12-09 0.7054869554 0.7890351797 0.5989122342 0.6747093108 209.14万 -4.36%
2018-12-08 0.7421080847 0.7921688637 0.6253457011 0.713015167 237.97万 -3.92%
2018-12-07 0.7218734246 0.8598568162 0.5903293512 0.7429074893 313.47万 2.91%
2018-12-06 0.7913677573 0.8526909001 0.6614792984 0.7210672236 250.8万 -8.88%
2018-12-05 0.8987907216 0.9016582958 0.7794986652 0.787403674 211.94万 -12.39%
2018-12-04 0.8779439847 0.9041277501 0.8159516581 0.8789264804 212.05万 0.11%
2018-12-03 0.9677855114 0.9786905759 0.8527338013 0.8769187538 237.38万 -9.39%
2018-12-02 0.9882889128 1.0252426299 0.9565712401 0.9691864178 203.15万 -1.93%
2018-12-01 1.0487420079 1.0554871666 0.9422963789 0.9887344616 207.27万 -5.72%
2018-11-30 1.120930683 1.1297771284 0.993337169 1.0446008855 212.78万 -6.81%
2018-11-29 1.1336560249 1.143565774 1.0239081143 1.1192245998 220.69万 -1.27%
2018-11-28 1.00253 1.18534 1.00018 1.13111 286.72万 12.83%
2018-11-27 0.964939 1.0773 0.939689 0.998842 258.28万 3.51%
2018-11-26 0.994075 1.12935 0.927436 0.982427 378.68万 -1.17%
2018-11-25 0.874805 1.04223 0.660504 0.984275 306.82万 12.51%
2018-11-24 1.1527 1.15559 0.801403 0.859932 314.42万 -25.4%
2018-11-23 1.09485 1.2805 1.0373 1.1359 267.95万 3.75%
2018-11-22 1.40384 1.43782 1.07859 1.09648 230.24万 -21.89%
2018-11-21 1.31604 1.4784 1.17776 1.40951 260.61万 7.1%
2018-11-20 1.72593 1.85189 1.11435 1.35845 580.71万 -21.29%
2018-11-19 2.67457 2.7231 1.53663 1.73671 705.15万 -35.07%
2018-11-18 2.83953 2.85751 2.30415 2.69332 252.76万 -5.15%
2018-11-17 2.82031 2.85835 2.70007 2.84043 240.88万 0.71%
2018-11-16 2.90172 2.92943 2.66086 2.83332 241.48万 -2.36%
2018-11-15 2.94619 2.96794 2.83947 2.89109 379.61万 -1.87%
2018-11-14 2.9814 3.10034 2.90559 2.95374 520.9万 -0.93%
2018-11-13 2.98708 3.03941 2.9219 2.99335 276.11万 0.21%
2018-11-12 2.83705 3.02509 2.82199 2.97748 223.63万 4.95%
2018-11-11 3.06026 3.06978 2.84916 2.86264 211.61万 -6.46%
2018-11-10 3.04975 3.10117 2.99204 3.06291 214.11万 0.43%
2018-11-09 3.15445 3.17309 2.98537 3.05767 353.85万 -3.07%
2018-11-08 3.18656 3.19369 3.14719 3.16231 229.17万 -0.76%
2018-11-07 3.10352 3.22985 3.09469 3.19212 303.09万 2.85%
2018-11-06 3.13657 3.18218 3.09166 3.09885 242.97万 -1.2%
2018-11-05 3.06015 3.1389 3.00718 3.13561 311.65万 2.47%
2018-11-04 3.03119 3.06609 2.9012 3.04213 323.41万 0.36%
2018-11-03 3.08418 3.08795 2.97317 3.03083 253.24万 -1.73%
2018-11-02 3.07672 3.11157 3.06476 3.0806 257.11万 0.13%
2018-11-01 2.99428 3.12916 2.99148 3.08351 246.63万 2.98%
2018-10-31 3.11114 3.12739 2.99199 2.99472 231.31万 -3.74%
2018-10-30 3.07162 3.17134 3.02371 3.11189 295.48万 1.31%
2018-10-29 3.08477 3.09106 2.99283 3.05906 304.19万 -0.83%
2018-10-28 3.06773 3.14916 3.03315 3.08125 299.12万 0.44%
2018-10-27 2.81395 3.06555 2.76268 3.04494 193.16万 8.21%
2018-10-26 3.05051 3.06245 2.73248 2.76894 434.38万 -9.23%
2018-10-25 3.0869 3.0869 3.03541 3.04874 614.22万 -1.24%
2018-10-24 2.74765 3.08562 2.71893 3.08562 350.07万 12.3%
2018-10-23 3.07247 3.0927 2.6625 2.74764 667.1万 -10.57%
2018-10-22 3.1013 3.10499 3.03355 3.0686 665.64万 -1.05%
2018-10-21 3.05694 3.189 3.05318 3.11102 752.44万 1.77%
2018-10-20 2.9732 3.07442 2.91277 3.05562 289.94万 2.77%
2018-10-19 3.00089 3.07404 2.82766 2.98708 743.07万 -0.46%
2018-10-18 3.1658 3.16745 2.99991 3.00494 655.38万 -5.08%
2018-10-17 3.13311 3.19584 3.12929 3.16325 586.76万 0.96%
2018-10-16 3.19469 3.24228 3.12844 3.13212 572.71万 -1.96%
2018-10-15 3.28696 3.36991 3.16716 3.19312 852.53万 -2.85%
2018-10-14 3.25332 3.32036 3.21095 3.28621 1022.47万 1.01%
2018-10-13 3.23763 3.28822 3.20065 3.25528 841.23万 0.55%
2018-10-12 3.14665 3.22495 3.0539 3.22495 789.84万 2.49%
2018-10-11 3.23431 3.23607 3.07248 3.14709 803.89万 -2.7%
2018-10-10 3.28963 3.33688 3.1394 3.23472 731.32万 -1.67%
2018-10-09 3.261 3.34058 3.16024 3.28232 812.2万 0.65%
2018-10-08 3.1176 3.30697 3.03276 3.27496 756.12万 5.05%
2018-10-07 3.19877 3.20794 3.06914 3.11497 679.06万 -2.62%
2018-10-06 3.21738 3.22927 3.18907 3.20115 706.39万 -0.5%
2018-10-05 3.20111 3.22047 3.17382 3.21713 659.59万 0.5%
2018-10-04 3.17959 3.21991 3.17224 3.19742 663.96万 0.56%
2018-10-03 3.12743 3.26968 3.0732 3.18231 588.75万 1.75%
2018-10-02 3.28568 3.29688 3.10145 3.1185 662.75万 -5.09%
2018-10-01 3.36224 3.39205 3.27469 3.28784 882.68万 -2.21%
2018-09-30 3.44569 3.45799 3.25572 3.36182 727.4万 -2.43%
2018-09-29 3.33747 3.45484 3.2873 3.44951 731.94万 3.36%
2018-09-28 3.43501 3.50188 3.31082 3.3399 792.57万 -2.77%
2018-09-27 3.56781 3.57241 3.17203 3.4637 921万 -2.92%
2018-09-26 3.71288 3.71967 3.5556 3.5805 740.59万 -3.57%
2018-09-25 3.69588 3.7377 3.57455 3.71354 1072.98万 0.48%
2018-09-24 3.73089 3.78928 3.66235 3.6962 341.31万 -0.93%
2018-09-23 3.40316 3.85323 3.3993 3.72904 878.57万 9.58%
2018-09-22 3.45588 3.60865 3.3409 3.40262 280.81万 -1.54%
2018-09-21 3.23133 3.63469 3.20967 3.44912 723.76万 6.74%
2018-09-20 3.08385 3.30916 3.04901 3.23392 287.09万 4.87%
2018-09-19 3.09796 3.1733 3.00216 3.06363 326.03万 -1.11%
2018-09-18 3.1041 3.16424 3.01799 3.0876 184.15万 -0.53%
2018-09-17 3.2553 3.3048 3.07269 3.10636 182.21万 -4.58%
2018-09-16 3.3144 3.32434 3.12472 3.25046 213.69万 -1.93%
2018-09-15 3.38426 3.42483 3.28106 3.2999 276.67万 -2.49%
2018-09-14 3.223 3.60047 3.16417 3.37787 425.68万 4.81%
2018-09-13 3.14731 3.39643 3.10892 3.19169 338.83万 1.41%
2018-09-12 2.97924 3.20051 2.95136 3.20051 362.05万 7.43%
2018-09-11 3.23522 3.43297 2.94619 2.97792 570.24万 -7.95%
2018-09-10 3.01291 4.38389 3.01291 3.23262 649.99万 7.29%
2018-09-09 3.04402 3.76242 3.02524 3.05927 164.8万 0.5%
2018-09-08 3.21291 3.23149 3.01733 3.05092 455.27万 -5.04%
2018-09-07 3.10955 3.20416 3.01775 3.20416 495.98万 3.04%
2018-09-06 3.08707 3.1497 3.02764 3.11054 441.99万 0.76%
2018-09-05 3.27168 3.42759 3.09105 3.09105 394.77万 -5.52%
2018-09-04 3.25266 3.40443 3.21585 3.27273 496.99万 0.62%
2018-09-03 3.32116 3.35565 3.21076 3.25794 226.8万 -1.9%
2018-09-02 3.49278 3.60066 3.25452 3.34191 389.54万 -4.32%
2018-09-01 3.38927 3.54169 3.29399 3.49935 376.57万 3.25%
2018-08-31 3.38292 3.44719 3.22575 3.34633 375.06万 -1.08%
2018-08-30 3.53131 3.57294 3.29753 3.38556 565.44万 -4.13%
2018-08-29 3.05593 3.68818 3.05593 3.51281 1086.47万 14.95%
2018-08-28 2.87461 3.18979 2.87461 3.11681 990.22万 8.43%
2018-08-27 2.81206 2.87435 2.67939 2.87435 319.45万 2.22%
2018-08-26 2.65277 2.83359 2.61466 2.80698 660.8万 5.81%
2018-08-25 2.71121 2.73963 2.59473 2.65351 330.47万 -2.13%
2018-08-24 2.75902 2.76152 2.63662 2.7122 299.65万 -1.7%
2018-08-23 2.77396 2.77701 2.67577 2.74927 369.17万 -0.89%
2018-08-22 2.90234 3.05609 2.70045 2.75716 477.34万 -5%
2018-08-21 2.91374 2.97954 2.8014 2.90109 297.55万 -0.43%
2018-08-20 3.13151 3.13497 2.91038 2.91669 338.65万 -6.86%
2018-08-19 3.17521 3.20265 3.04877 3.14402 283.11万 -0.98%
2018-08-18 3.40262 3.40336 3.04237 3.15828 506.12万 -7.18%
2018-08-17 2.81328 3.34728 2.73797 3.34664 1286.84万 18.96%
2018-08-16 2.58719 2.87717 2.55021 2.80515 870.39万 8.42%
2018-08-15 2.3537 2.73631 2.33461 2.60707 776.24万 10.76%
2018-08-14 2.59966 2.65931 2.08654 2.34681 824.86万 -9.73%
2018-08-13 2.45512 2.64859 2.45401 2.61811 1299.01万 6.64%
2018-08-12 2.52173 2.55 2.41335 2.45267 810.54万 -2.74%
2018-08-11 2.41938 2.53137 2.19817 2.50638 1157.38万 3.6%
2018-08-10 2.32144 2.45454 2.23591 2.41351 1062.67万 3.97%
2018-08-09 2.09462 2.39031 2.09462 2.31286 950.08万 10.42%
2018-08-08 2.26915 2.27104 1.9264 2.10608 1032.85万 -7.19%
2018-08-07 2.32654 2.35632 2.09796 2.26047 1054.82万 -2.84%
2018-08-06 2.52102 2.55605 2.12297 2.32724 993.61万 -7.69%
2018-08-05 2.66785 2.71203 2.35457 2.49357 976.5万 -6.53%
2018-08-04 2.49705 2.74943 2.44754 2.63088 1381.7万 5.36%
2018-08-03 2.28921 2.52306 2.11982 2.49832 1851.74万 9.13%
2018-08-02 2.12967 2.35077 2.1223 2.26952 1443.16万 6.57%
2018-08-01 2.09931 2.20478 2.03887 2.13809 1215.76万 1.85%
2018-07-31 2.08439 2.13226 1.86866 2.09777 1812.12万 0.64%
2018-07-30 2.02341 2.09266 1.96677 2.07651 1906.77万 2.62%
2018-07-29 1.9128899574 2.0384800434 1.8977799416 2.0287499428 1219.79万 6.06%
2018-07-28 1.9012999535 1.9985699654 1.899099946 1.9166100025 856.39万 0.81%
2018-07-27 1.9029500485 2.0043098927 1.8363000155 1.9065599442 1354.63万 0.19%
2018-07-26 1.8900899887 1.9371999502 1.6785800457 1.912719965 1751.11万 1.2%
2018-07-25 1.9024499655 1.9451899529 1.8418699503 1.8841500282 1375.55万 -0.96%
2018-07-24 2.0345199108 2.0485401154 1.8155499697 1.8921099901 1008万 -7%
2018-07-23 1.9937800169 2.1157500744 1.9326000214 2.029779911 897.83万 1.81%
2018-07-22 2.0052900314 2.090749979 1.9523299933 1.98901999 751.5万 -0.81%
2018-07-21 1.8544900417 2.1124000549 1.8414000273 2.0247299671 758.69万 9.18%
2018-07-20 1.8967900276 1.8986400366 1.7795599699 1.8329800367 1067.98万 -3.36%
2018-07-19 2.0190300942 2.0206000805 1.8490600586 1.8983999491 1453.55万 -5.97%
2018-07-18 1.9478499889 2.2124800682 1.917140007 2.0155100822 1061.13万 3.47%
2018-07-17 1.5183000565 1.9738399983 1.5109599829 1.9506800175 1853.98万 28.48%
2018-07-16 1.3995399475 1.5351500511 1.3111300468 1.5351500511 962.64万 9.69%
2018-07-15 1.4314700365 1.517089963 1.3653600216 1.4102499485 878.07万 -1.48%
2018-07-14 1.381559968 1.4787900448 1.3422299624 1.4368499517 731.33万 4%
2018-07-13 1.435649991 1.435649991 1.3434000015 1.3753900528 730.78万 -4.2%
2018-07-12 1.420230031 1.5875999928 1.3868199587 1.4351199865 1017.58万 1.05%
2018-07-11 1.2505500317 1.4247100353 1.2495900393 1.4247100353 1035.13万 13.93%
2018-07-10 1.2698600292 1.378090024 1.22645998 1.2408699989 908.38万 -2.28%
2018-07-09 1.2751699686 1.3156599999 1.1486500502 1.2653100491 803.31万 -0.77%
2018-07-08 1.0398700237 1.3453500271 1.0260800123 1.266299963 778.55万 21.77%
2018-07-07 0.8268510103 1.0862799883 0.8053489923 1.0389499664 793.85万 25.65%
2018-07-06 0.7140460014 0.8754289746 0.7140460014 0.8191760182 683.47万 14.72%
2018-07-05 0.6448119879 0.7852450013 0.6302580237 0.7165960073 676.67万 11.13%
2018-07-04 0.5778560042 0.6610890031 0.5701230168 0.6303600073 433.31万 9.09%
2018-07-03 0.5716360211 0.5990849733 0.5552859902 0.5856670141 403.91万 2.45%
2018-07-02 0.534084022 0.5871440172 0.5165669918 0.5678380132 423.25万 6.32%
2018-07-01 0.5448619723 0.5768529773 0.5086200237 0.5342640281 382.76万 -1.95%
2018-06-30 0.5440610051 0.5865719914 0.5226370096 0.5602290034 399.17万 2.97%
2018-06-29 0.5425549746 0.5522860289 0.5146830082 0.5468109846 418.91万 0.78%
2018-06-28 0.5353980064 0.6064090133 0.5273650289 0.5453109741 406.88万 1.85%
2018-06-27 0.565605998 0.5724760294 0.5122780204 0.5325670242 399.61万 -5.84%
2018-06-26 0.5900610089 0.6176890135 0.5488520265 0.5623599887 398.9万 -4.69%
2018-06-25 0.5952200294 0.6218270063 0.552496016 0.5879769921 394.05万 -1.22%
2018-06-24 0.6371440291 0.6498960257 0.570520997 0.5930389762 457.99万 -6.92%
2018-06-23 0.6580529809 0.6702880263 0.608232975 0.6408129931 418.52万 -2.62%
2018-06-22 0.6810740232 0.6911720037 0.6281920075 0.6620759964 421.04万 -2.79%
2018-06-21 0.6819130182 0.6912879944 0.6740760207 0.679042995 500.24万 -0.42%
2018-06-20 0.6932380199 0.7030130029 0.6535990238 0.6836400032 468万 -1.38%
2018-06-19 0.6981649995 0.7071009874 0.6635710001 0.6846920252 414.22万 -1.93%
2018-06-18 0.7034080029 0.7068459988 0.678162992 0.6988490224 421.37万 -0.65%
2018-06-17 0.7122070193 0.7157030106 0.698605001 0.7034689784 421.31万 -1.23%
2018-06-16 0.7067530155 0.7191659808 0.700083971 0.7107130289 393.02万 0.56%
2018-06-15 0.7263090014 0.7395099998 0.6893370152 0.7084010243 407.46万 -2.47%
2018-06-14 0.6586210132 0.744615972 0.6446509957 0.7288569808 538万 10.66%
2018-06-13 0.7249640226 0.7454349995 0.5111579895 0.6577810049 518.58万 -9.27%
2018-06-12 0.7361930013 0.7644109726 0.7144150138 0.7255910039 462.99万 -1.44%
2018-06-11 0.8247169852 0.8247169852 0.7152519822 0.7379789948 468.57万 -10.52%
2018-06-10 0.8950189948 0.8955199718 0.8107309937 0.8211939931 485.37万 -8.25%
2018-06-09 0.8452330232 0.905591011 0.8396220207 0.8908600211 436.25万 5.4%
2018-06-08 0.8498979807 0.8585339785 0.8399609923 0.8473029733 425.95万 -0.31%
2018-06-07 0.8653900027 0.8804140091 0.84473598 0.8532649875 453.22万 -1.4%
2018-06-06 0.8606470227 0.9079710245 0.8199329972 0.8635169864 429.95万 0.33%
2018-06-05 0.8383409977 0.9486359954 0.8229860067 0.8629959822 410.34万 2.94%
2018-06-04 0.8540509939 0.8717669845 0.8235939741 0.8437399864 461.53万 -1.21%
2018-06-03 0.840035975 0.8861079812 0.7919480205 0.8363280296 460.44万 -0.44%
2018-06-02 0.8288859725 0.8949289918 0.8057690263 0.8476780057 439.62万 2.27%
2018-06-01 0.8362929821 0.8970230222 0.770491004 0.830245018 441.27万 -0.72%
2018-05-31 0.8280649781 0.8420600295 0.7866969705 0.8347319961 455.21万 0.81%
2018-05-30 0.8356279731 0.8372859955 0.7998250127 0.828132987 450.6万 -0.9%
2018-05-29 0.8367369771 0.8683099747 0.792715013 0.8346440196 431.25万 -0.25%
2018-05-28 0.8393380046 0.8962280154 0.7835400105 0.8270170093 421.74万 -1.47%
2018-05-27 0.9220579863 0.9615039825 0.8267049789 0.8393560052 420.69万 -8.97%
2018-05-26 0.847958982 0.9412040114 0.8345370293 0.9198409915 337.02万 8.48%
2018-05-25 0.8656910062 0.9105659723 0.8294619918 0.8501830101 443.74万 -1.79%
2018-05-24 0.7935649753 0.8953610063 0.7935649753 0.853392005 455.62万 7.54%
2018-05-23 0.8941640258 0.9071440101 0.7891020179 0.7917219996 514.74万 -11.46%
2018-05-22 0.8534910083 0.9357910156 0.8416169882 0.8867679834 491.6万 3.9%
2018-05-21 0.9164530039 0.9392259717 0.8405359983 0.8618829846 604.72万 -5.95%
2018-05-20 0.8459529877 0.9557729959 0.8155059814 0.9201980233 495.86万 8.78%
2018-05-19 0.8250650167 0.8566660285 0.7731620073 0.8475019932 802.7万 2.72%
2018-05-18 0.8221870065 0.8486769795 0.7614300251 0.8060060143 762.21万 -1.97%
2018-05-17 0.8519139886 0.8895379901 0.7893409729 0.8119120002 670.56万 -4.7%
2018-05-16 0.8605949879 0.884213984 0.8304129839 0.8396700025 652.39万 -2.43%
2018-05-15 0.8801440001 0.9023309946 0.7990059853 0.8617900014 513万 -2.09%
2018-05-14 0.8986409903 0.911073029 0.6249960065 0.8782789707 565.98万 -2.27%
2018-05-13 0.9190580249 0.9303029776 0.8488910198 0.8946220279 535.33万 -2.66%
2018-05-12 0.8803070188 0.9480959773 0.724067986 0.9088910222 602.69万 3.25%
2018-05-11 0.9774820209 0.9826040268 0.7648379803 0.8679749966 633.38万 -11.2%
2018-05-10 1.0277899504 1.0877799988 0.9928069711 0.9928069711 537.68万 -3.4%
2018-05-09 1.067119956 1.0893800259 0.8481929898 1.0391199589 605.44万 -2.62%
2018-05-08 1.1497600079 1.1562700272 1.0328199863 1.0731699467 539.87万 -6.66%
2018-05-07 1.1499700546 1.1700099707 1.0740300417 1.1407599449 522.3万 -0.8%
2018-05-06 1.2075500488 1.2185599804 1.0953899622 1.1526700258 606.37万 -4.54%
2018-05-05 1.1788699627 1.2274800539 1.1743799448 1.2173299789 523.41万 3.26%
2018-05-04 1.2033599615 1.2251199484 1.1226500273 1.1734000444 638.5万 -2.49%
2018-05-03 1.1640199423 1.2561399937 1.1513600349 1.2112699747 587.46万 4.06%
2018-05-02 1.1267299652 1.1824300289 1.1095499992 1.162719965 656.77万 3.19%
2018-05-01 1.1378899813 1.1425499916 1.0867300034 1.1304199696 536.69万 -0.66%
2018-04-30 1.1888500452 1.1944799423 1.1180900335 1.1378899813 481.44万 -4.29%
2018-04-29 1.1744199991 1.2152500153 1.1599800587 1.1871500015 543.21万 1.08%
2018-04-28 1.0599399805 1.1835199595 1.0576200485 1.1835199595 541.51万 11.66%
2018-04-27 1.0586999655 1.0976500511 1.0550899506 1.0635099411 498.69万 0.45%
2018-04-26 1.0662499666 1.0763599873 0.9117010236 1.0663700104 540.13万 0.01%
2018-04-25 1.2280499935 1.2494699955 1.0242500305 1.0648299456 764.73万 -13.29%
2018-04-24 1.176970005 1.2780200243 1.1719700098 1.2297199965 772.06万 4.48%
2018-04-23 1.1950399876 1.2703499794 1.0829900503 1.1957399845 579.55万 0.06%
2018-04-22 1.1514999867 1.2782399654 1.1335599423 1.1996699572 570.58万 4.18%
2018-04-21 1.1050200462 1.26699996 1.0752799511 1.1650300026 669.59万 5.43%
2018-04-20 1.0972000361 1.1367399693 0.99871099 1.0959399939 846.17万 -0.11%
2018-04-19 1.267539978 1.3229099512 0.9889289737 1.0928200483 942.55万 -13.78%
2018-04-18 0.9992650151 1.2546600103 0.9855059981 1.2410600185 573.95万 24.2%
2018-04-17 1.0068999529 1.0478399992 0.9354320169 1.0104600191 488.4万 0.35%
2018-04-16 1.0149600506 1.0242099762 0.8613060117 1.0030699968 469.92万 -1.17%
2018-04-15 0.8971329927 1.0470399857 0.894110024 1.0202399492 192.62万 13.72%
2018-04-14 0.8442620039 0.9364010096 0.8336470127 0.8818010092 138.66万 4.45%
2018-04-13 0.8061119914 0.9511500001 0.786206007 0.8529989719 214.48万 5.82%
2018-04-12 0.7158989906 0.8251399994 0.6855149865 0.8038920164 175.28万 12.29%
2018-04-11 0.6160050035 0.7341799736 0.6092900038 0.7228639722 140.46万 17.35%
2018-04-10 0.6301029921 0.633153975 0.6006349921 0.6185489893 65.74万 -1.83%
2018-04-09 0.6179180145 0.6456959844 0.6047400236 0.6281049848 88.2万 1.65%
2018-04-08 0.6306350231 0.6509799957 0.6009799838 0.6166800261 96.89万 -2.21%
2018-04-07 0.5956339836 0.6456009746 0.593298018 0.6348890066 115.39万 6.59%
2018-04-06 0.6151840091 0.626101017 0.5827040076 0.5935050249 83.5万 -3.52%
2018-04-05 0.5912789702 0.6271290183 0.5732579827 0.619288981 88.24万 4.74%
2018-04-04 0.6834869981 0.6850150228 0.5818279982 0.5916619897 95.77万 -13.43%
2018-04-03 0.6407979727 0.699984014 0.6092290282 0.6806539893 111.27万 6.22%
2018-04-02 0.6469240189 0.6732169986 0.6264920235 0.6375830173 84.48万 -1.44%
2018-04-01 0.6784279943 0.7079799771 0.5923820138 0.6387150288 141.62万 -5.85%
2018-03-31 0.6867690086 0.7377189994 0.6761360168 0.6827350259 88.72万 -0.59%
2018-03-30 0.6753550172 0.7282289863 0.65407902 0.6832180023 115.91万 1.16%
2018-03-29 0.8007509708 0.8032339811 0.6645820141 0.6780200005 158.97万 -15.33%
2018-03-28 0.8268529773 0.8535349965 0.7931200266 0.8000950217 117.86万 -3.24%
2018-03-27 0.8786450028 1.016299963 0.8264870048 0.828173995 163.39万 -5.74%
2018-03-26 0.9883620143 1.0195100308 0.8270990252 0.8819649816 199.98万 -10.76%
2018-03-25 0.9838269949 1.0327500105 0.9524499774 0.995751977 141.33万 1.21%
2018-03-24 1.0081199408 1.1034499407 0.9862790108 0.9885950089 229.78万 -1.94%
2018-03-23 0.9490709901 0.9889230132 0.8766360283 0.9888859987 113.63万 4.2%
2018-03-22 0.9595999718 1.0305399895 0.9060220122 0.9490450025 128.55万 -1.1%
2018-03-21 0.994107008 1.0905499458 0.9431589842 0.958310008 200.06万 -3.6%
2018-03-20 0.8248080015 1.0561100245 0.8028950095 0.9941539764 269.83万 20.53%
2018-03-19 0.8010969758 0.875181973 0.7796059847 0.8178079724 173.67万 2.09%
2018-03-18 0.7638109922 0.8259389997 0.6166620255 0.7982710004 221.06万 4.51%
2018-03-17 0.8575149775 0.8695189953 0.7501699924 0.7502800226 118.48万 -12.51%
2018-03-16 0.8879659772 0.9270560145 0.8327059746 0.8579400182 110.08万 -3.38%
2018-03-15 0.9536340237 0.9703599811 0.8856099844 0.8899300098 119.25万 -6.68%
2018-03-14 1.1276099682 1.1467200518 0.9219419956 0.9499250054 128.7万 -15.76%
2018-03-13 1.1394599676 1.1723099947 1.0917400122 1.1241400242 117.07万 -1.34%
2018-03-12 1.2018500567 1.2404299974 1.1157799959 1.1476199627 166.82万 -4.51%
2018-03-11 1.1396700144 1.2712899447 1.0872299671 1.2029500008 183.46万 5.55%
2018-03-10 1.2293900251 1.2883000374 1.1087599993 1.1472799778 180.37万 -6.68%
2018-03-09 1.2257299423 1.2563099861 1.0896300077 1.2263599634 234.61万 0.05%
2018-03-08 1.3397300243 1.3916200399 1.1956499815 1.2308199406 205.28万 -8.13%
2018-03-07 1.490170002 1.5012999773 1.2594000101 1.3350900412 195.09万 -10.41%
2018-03-06 1.6004300118 1.6117800474 1.4701199532 1.4884200096 124.23万 -7%
2018-03-05 1.6799800396 1.6799800396 1.597630024 1.6064100266 176.48万 -4.38%
2018-03-04 1.6565999985 1.6742500067 1.5884699822 1.6742500067 186.58万 1.07%
2018-03-03 1.6741900444 1.7273900509 1.6227400303 1.6607300043 198.59万 -0.8%
2018-03-02 1.7220599651 1.7484699488 1.6329300404 1.6793500185 188.73万 -2.48%
2018-03-01 1.5951800346 1.7435400486 1.5833699703 1.7370200157 205.63万 8.89%
2018-02-28 1.7645499706 1.8106299639 1.5921100378 1.5926300287 296.22万 -9.74%
2018-02-27 1.72239995 1.8234900236 1.6998200417 1.7649999857 280.87万 2.47%
2018-02-26 1.5716099739 1.7927999497 1.4771900177 1.7218600512 251.82万 9.56%
2018-02-25 1.6029299498 1.6619800329 1.5039199591 1.5699700117 206.86万 -2.06%
2018-02-24 1.669549942 1.7233799696 1.5037100315 1.6047500372 191.19万 -3.88%
2018-02-23 1.5875300169 1.7573200464 1.4944800139 1.6843800545 267.32万 6.1%
2018-02-22 1.8092000485 1.8716700077 1.5463299751 1.5637600422 250.63万 -13.57%
2018-02-21 1.912899971 2.035900116 1.7763999701 1.8099600077 238.89万 -5.38%
2018-02-20 2.1938300133 2.2951900959 1.8384399414 1.9165300131 410.03万 -12.64%
2018-02-19 1.9955999851 2.318860054 1.9886900187 2.2035899162 275.92万 10.42%
2018-02-18 2.2929000855 2.3494799137 1.9624700546 2.0230801106 317.17万 -11.77%
2018-02-17 2.2697999477 2.3914399147 2.2335600853 2.3033299446 387.53万 1.48%
2018-02-16 1.9255199432 2.3250598908 1.8550200462 2.2612500191 328.55万 17.44%
2018-02-15 1.9086300135 2.0308599472 1.8523800373 1.9292399883 281.94万 1.08%
2018-02-14 1.5173499584 1.9324500561 1.5068900585 1.9027700424 343.54万 25.4%
2018-02-13 1.5688899756 1.5721999407 1.4610300064 1.5099099875 130.81万 -3.76%
2018-02-12 1.4080899954 1.5923199654 1.3939900398 1.5529700518 178.17万 10.29%
2018-02-11 1.5505900383 1.5505900383 1.3857200146 1.4022400379 200.34万 -9.57%
2018-02-10 1.5155700445 1.6406999826 1.4629600048 1.5511599779 245.61万 2.35%
2018-02-09 1.4844299555 1.5717500448 1.3446999788 1.5104199648 262.85万 1.75%
2018-02-08 1.3797399998 1.6849199534 1.3797399998 1.4728399515 157.53万 6.75%
2018-02-07 1.4043200016 1.5776200295 1.3290300369 1.3862700462 287.27万 -1.29%
2018-02-06 1.3724000454 1.4973599911 1.0453000069 1.4106199741 417.48万 2.78%
2018-02-05 1.821089983 1.8595600128 1.2794100046 1.3344999552 192.53万 -26.72%
2018-02-04 2.0328600407 2.0713799 1.7369199991 1.8271199465 171.28万 -10.12%
2018-02-03 1.9188699722 2.1077098846 1.7501300573 2.0293500423 300.14万 5.76%
2018-02-02 2.0110099316 2.0891199112 1.5393699408 1.9144300222 511.39万 -4.8%
2018-02-01 2.5711100102 2.6024999619 1.8666700125 2.0233099461 380.58万 -21.31%
2018-01-31 2.3968999386 2.6305301189 2.2972700596 2.5613501072 372.11万 6.86%
2018-01-30 2.9332499504 2.970279932 2.3491199017 2.3923699856 314.44万 -18.44%
2018-01-29 3.08314991 3.2023200989 2.8193199635 2.9275801182 352.06万 -5.05%
2018-01-28 3.0317299366 3.2648200989 3.0228300095 3.0965299606 543.51万 2.14%
2018-01-27 3.2480299473 3.4147500992 3.0038900375 3.016710043 531.37万 -7.12%
2018-01-26 2.5665400028 3.3795199394 2.371409893 3.2543098927 1434.5万 26.8%
2018-01-25 2.5773699284 2.6857600212 2.4885399342 2.5762600899 273.5万 -0.04%
2018-01-24 2.4452800751 2.7206699848 2.36322999 2.5526800156 262.53万 4.39%
2018-01-23 2.4789099693 2.6885299683 2.2103800774 2.4285900593 297.72万 -2.03%
2018-01-22 2.5620100498 2.666779995 2.3167200089 2.44810009 346.62万 -4.45%
2018-01-21 3.2024199963 3.2764298916 2.4966800213 2.5434000492 502.95万 -20.58%
2018-01-20 2.6078500748 3.3430500031 2.5734100342 3.2109999657 660.03万 23.13%
2018-01-19 2.6219699383 2.895250082 2.4468700886 2.5954298973 508.02万 -1.01%
2018-01-18 2.6157400608 2.9437100887 2.3946099281 2.6089599133 632.95万 -0.26%
2018-01-17 2.5246999264 2.7151300907 2.0138199329 2.5590100288 492万 1.36%
2018-01-16 3.9471199513 3.9471199513 2.1286599636 2.502589941 1274.89万 -36.6%
2018-01-15 3.7332599163 4.0842399597 3.7032699585 3.8868401051 556.23万 4.11%
2018-01-14 4.0261998177 4.0999097824 3.6046600342 3.7419500351 738.61万 -7.06%
2018-01-13 3.9697599411 4.4375901222 3.9180901051 4.0482797623 903.24万 1.98%
2018-01-12 3.6458199024 4.0491900444 3.5201900005 3.8981499672 921.31万 6.92%
2018-01-11 4.2785201073 4.3774299622 3.2114400864 3.6088399887 1460.2万 -15.65%
2018-01-10 4.4268198013 4.5322699547 3.7811698914 4.2803502083 1047.35万 -3.31%
2018-01-09 4.5763697624 4.6046800613 4.1554298401 4.4363598824 1303.7万 -3.06%
2018-01-08 4.9883198738 5.0098600388 3.6896500588 4.5289502144 1840.74万 -9.21%
2018-01-07 4.8715701103 5.3248200417 4.8386101723 5.0102801323 1216.45万 2.85%
2018-01-06 4.4846100807 5.400080204 4.4724302292 4.8712902069 1630.9万 8.62%
2018-01-05 5.3246498108 6.2286901474 4.2607698441 4.4987201691 3977.11万 -15.51%
2018-01-04 3.0981099606 5.7960100174 2.9754500389 5.4854798317 5035.6万 77.06%
2018-01-03 3.1273200512 3.2132298946 2.9071900845 3.0692899227 640.11万 -1.86%
2018-01-02 2.9244000912 3.2063798904 2.736109972 3.1487600803 866.49万 7.67%
2018-01-01 2.8592600822 2.9575400353 2.6813600063 2.9420800209 496.23万 2.9%

回顶部