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

2019年最高价格/最低价格

H：¥16.59 / $2.28 (2019-06-20)
L：¥1.97 / $0.27 (2019-10-26)

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
2019-12-30 0.37306989 0.37349407 0.36814784 0.37013953 56.95万 -0.79%
2019-12-29 0.37606179 0.37637124 0.36794891 0.37291583 56.15万 -0.84%
2019-12-28 0.34660294 0.38804223 0.34618333 0.37603401 109.43万 8.49%
2019-12-27 0.3472726 0.35150381 0.34432997 0.34662328 68.86万 -0.19%
2019-12-26 0.3398613 0.35791934 0.3117664 0.34703958 125.93万 2.11%
2019-12-25 0.34543145 0.34752285 0.33879176 0.34018589 99.61万 -1.52%
2019-12-24 0.33369099 0.34804076 0.33315699 0.34505538 85.75万 3.41%
2019-12-23 0.3355005 0.33985956 0.33151358 0.33312939 101.01万 -0.71%
2019-12-22 0.32466775 0.34167097 0.32466775 0.33569432 114.62万 3.4%
2019-12-21 0.33027234 0.33430571 0.32240639 0.3243128 137.74万 -1.8%
2019-12-20 0.32756938 0.33998318 0.32398166 0.33063926 120.19万 0.94%
2019-12-19 0.34006222 0.34422998 0.31778973 0.32713814 143.88万 -3.8%
2019-12-18 0.371865 0.3743125 0.34237638 0.34418092 134.31万 -7.44%
2019-12-17 0.37902851 0.38043162 0.36841053 0.37189952 148.14万 -1.88%
2019-12-16 0.37642397 0.38111882 0.36568752 0.3778078 130.59万 0.37%
2019-12-15 0.3879053 0.38980705 0.37715969 0.37715969 98.78万 -2.77%
2019-12-14 0.38383938 0.39736276 0.37866818 0.38880048 109.23万 1.29%
2019-12-13 0.41732264 0.41968451 0.37769389 0.38241636 66.37万 -8.36%
2019-12-12 0.42880255 0.42880255 0.41279647 0.41612936 79.37万 -2.96%
2019-12-11 0.44205181 0.45968378 0.4267655 0.42739929 145.05万 -3.31%
2019-12-10 0.39730955 0.45322245 0.39599715 0.4424255 144.72万 11.36%
2019-12-09 0.40307908 0.4048543 0.39570171 0.39722182 71.12万 -1.45%
2019-12-08 0.39444393 0.40681285 0.39365279 0.40245173 98.69万 2.03%
2019-12-07 0.39518336 0.39549663 0.39027322 0.39467743 78.19万 -0.13%
2019-12-06 0.39780887 0.40636939 0.38719596 0.39224827 152.88万 -1.4%
2019-12-05 0.40561492 0.40636998 0.39417025 0.3977334 118.9万 -1.94%
2019-12-04 0.38713712 0.4091229 0.38069262 0.40597242 134.74万 4.87%
2019-12-03 0.39415001 0.39685707 0.37921803 0.3871344 94.16万 -1.78%
2019-12-02 0.39029364 0.40454686 0.37921924 0.39393465 160.2万 0.93%
2019-12-01 0.40705383 0.41441787 0.38877698 0.38920944 107.48万 -4.38%
2019-11-30 0.37485839 0.40905265 0.37341936 0.40613872 132.66万 8.34%
2019-11-29 0.34608526 0.37815827 0.33921594 0.37396619 131.84万 8.06%
2019-11-28 0.34230799 0.3503686 0.33828026 0.34720326 93.78万 1.43%
2019-11-27 0.35973296 0.35973296 0.32347169 0.34062973 110.57万 -5.31%
2019-11-26 0.38090545 0.38090545 0.3331905 0.35602415 125.44万 -6.53%
2019-11-25 0.37331179 0.3891223 0.37096618 0.3780004 96.5万 1.26%
2019-11-24 0.38323701 0.38685779 0.35886508 0.37344985 118.1万 -2.55%
2019-11-23 0.42158239 0.42158239 0.37210642 0.3825258 116.16万 -9.26%
2019-11-22 0.45187214 0.45642413 0.41501607 0.41924642 117.69万 -7.22%
2019-11-21 0.43528729 0.45338016 0.42642841 0.44952947 104.64万 3.27%
2019-11-20 0.46176836 0.46978274 0.42986066 0.43306353 139.78万 -6.22%
2019-11-19 0.48355291 0.48459215 0.45947643 0.46226973 130.6万 -4.4%
2019-11-18 0.4810887 0.48718988 0.47997337 0.48355546 116.39万 0.51%
2019-11-17 0.47437761 0.48560092 0.4717944 0.48089976 115.75万 1.37%
2019-11-16 0.48187584 0.49091407 0.4720824 0.47455921 138.46万 -1.52%
2019-11-15 0.46671183 0.49688991 0.46450476 0.48193115 146.71万 3.26%
2019-11-14 0.45600732 0.50671265 0.44367071 0.46649566 181.74万 2.3%
2019-11-13 0.46724083 0.47626983 0.45702639 0.4574349 92.5万 -2.1%
2019-11-12 0.46149331 0.48104493 0.46083492 0.46732063 133.82万 1.26%
2019-11-11 0.4440164 0.47104224 0.44321113 0.46079415 107.6万 3.78%
2019-11-10 0.39050633 0.48714805 0.38459589 0.44207124 203.9万 13.2%
2019-11-09 0.4148703 0.41558057 0.3830718 0.39192981 120.89万 -5.53%
2019-11-08 0.42655746 0.4498856 0.40909661 0.41420483 133.38万 -2.9%
2019-11-07 0.50413184 0.5065349 0.40051171 0.42411556 184.74万 -15.87%
2019-11-06 0.51905405 0.51981507 0.49773257 0.50589773 107.24万 -2.53%
2019-11-05 0.48772179 0.52313298 0.48196656 0.51875395 133.75万 6.36%
2019-11-04 0.48766963 0.50562198 0.48401523 0.48735043 115.73万 -0.07%
2019-11-03 0.46918074 0.49334948 0.46918074 0.48681986 109.97万 3.76%
2019-11-02 0.47493149 0.49261164 0.46342818 0.46753992 155.9万 -1.56%
2019-11-01 0.45299165 0.49365947 0.45267672 0.47506092 151.27万 4.87%
2019-10-31 0.47138269 0.50230458 0.44465069 0.45401411 182.18万 -3.68%
2019-10-30 0.40217478 0.47299813 0.40217478 0.47299813 199.58万 17.61%
2019-10-29 0.38726761 0.43907035 0.37537083 0.40320825 190.69万 4.12%
2019-10-28 0.33596516 0.40737656 0.33240251 0.38710155 131.63万 15.22%
2019-10-27 0.30611889 0.34971299 0.30400013 0.3359194 157.47万 9.73%
2019-10-26 0.27423419 0.30098751 0.27126757 0.30098751 85.11万 9.76%
2019-10-25 0.28204951 0.28854134 0.27174333 0.27416949 80.75万 -2.79%
2019-10-24 0.31812899 0.3264888 0.27401271 0.28197699 118.7万 -11.36%
2019-10-23 0.32892595 0.3371727 0.31532568 0.31700537 95.74万 -3.62%
2019-10-22 0.33677025 0.34711897 0.32609906 0.32894379 83.03万 -2.32%
2019-10-21 0.3379144 0.34378634 0.33125545 0.33756569 100.6万 -0.1%
2019-10-20 0.34995335 0.36266092 0.33737299 0.33821078 73.69万 -3.36%
2019-10-19 0.33817063 0.36445224 0.33753467 0.34926912 98.87万 3.28%
2019-10-18 0.33669566 0.35851686 0.33377821 0.33706376 95.93万 0.11%
2019-10-17 0.35769969 0.36085877 0.32921585 0.33585266 97.15万 -6.11%
2019-10-16 0.35883386 0.39192667 0.33733657 0.35763328 131.31万 -0.33%
2019-10-15 0.35896671 0.36516896 0.32468099 0.35885292 124.1万 -0.03%
2019-10-14 0.38631294 0.39164393 0.34845378 0.35884284 96.56万 -7.11%
2019-10-13 0.40796043 0.41976286 0.38458012 0.38614677 93.2万 -5.35%
2019-10-12 0.45176869 0.45176869 0.40420718 0.40767258 95.14万 -9.76%
2019-10-11 0.48146726 0.49583865 0.44446001 0.45165878 107.89万 -6.19%
2019-10-10 0.50331055 0.51520401 0.46334081 0.48163284 115.06万 -4.31%
2019-10-09 0.45996336 0.51475485 0.45680931 0.50346902 136.81万 9.46%
2019-10-08 0.47877844 0.47877844 0.43576184 0.46181814 150.22万 -3.54%
2019-10-07 0.50578766 0.51563823 0.46035031 0.47857977 148.98万 -5.38%
2019-10-06 0.5302629 0.53882386 0.50099645 0.50657492 151.08万 -4.47%
2019-10-05 0.54354445 0.54886468 0.52559218 0.53023738 115.39万 -2.45%
2019-10-04 0.55474913 0.58570581 0.54319967 0.54524926 152.38万 -1.71%
2019-10-03 0.57948695 0.58342345 0.54509763 0.55437501 145.55万 -4.33%
2019-10-02 0.60438255 0.61483323 0.5751248 0.58069203 124.52万 -3.92%
2019-10-01 0.59390729 0.62520382 0.58381479 0.60445317 165.41万 1.78%
2019-09-30 0.65774143 0.66744715 0.59328772 0.59409321 130.83万 -9.68%
2019-09-29 0.64535895 0.68430851 0.64246243 0.65499412 134.23万 1.49%
2019-09-28 0.64957083 0.66775091 0.63758299 0.64802338 159.28万 -0.24%
2019-09-27 0.70639075 0.73862325 0.65144862 0.651885 125.19万 -7.72%
2019-09-26 0.67929333 0.71385003 0.59718765 0.70750092 225.87万 4.15%
2019-09-25 0.69222252 0.70655298 0.66595137 0.68058476 107.39万 -1.68%
2019-09-24 0.75221708 0.75630034 0.69129961 0.69288014 81.88万 -7.89%
2019-09-23 0.79605399 0.80053107 0.74214771 0.75528716 69.4万 -5.12%
2019-09-22 0.86724818 0.86768338 0.79659007 0.79681884 89.12万 -8.12%
2019-09-21 0.83580555 0.87689848 0.83211768 0.86775114 118.31万 3.82%
2019-09-20 0.77409555 0.87687375 0.75898897 0.8337886 169.76万 7.71%
2019-09-19 0.78750663 0.78855884 0.75310159 0.77002957 96万 -2.22%
2019-09-18 0.77034436 0.80926846 0.7329419 0.78124778 98.76万 1.42%
2019-09-17 0.73555715 0.78771862 0.67762071 0.78349017 165.41万 6.52%
2019-09-16 0.74072186 0.77055605 0.72754293 0.73554235 62.19万 -0.7%
2019-09-15 0.73423424 0.74131069 0.72302281 0.7406912 43.32万 0.88%
2019-09-14 0.87061128 0.87061128 0.72123573 0.73695394 91.84万 -15.35%
2019-09-13 0.71908624 0.87566052 0.70290982 0.87016294 225.79万 21.01%
2019-09-12 0.61567807 0.74228633 0.61344264 0.71933796 320.3万 16.84%
2019-09-11 0.54895866 0.6394696 0.50518201 0.61461113 297.58万 11.96%
2019-09-10 0.59657882 0.60418827 0.53904007 0.54794629 123.96万 -8.15%
2019-09-09 0.63516819 0.64408007 0.59951156 0.60175896 118.78万 -5.26%
2019-09-08 0.66884579 0.66887044 0.60341976 0.63734041 57.58万 -4.71%
2019-09-07 0.69995864 0.70064911 0.63888341 0.66958685 63.97万 -4.34%
2019-09-06 0.72207793 0.72207793 0.69355658 0.70111597 49.45万 -2.9%
2019-09-05 0.72287085 0.74442303 0.70070642 0.71880119 95.18万 -0.56%
2019-09-04 0.70434237 0.77388278 0.70051361 0.72413986 153.78万 2.81%
2019-09-03 0.72788644 0.7282269 0.68008501 0.704514 83.24万 -3.21%
2019-09-02 0.74206216 0.74206216 0.71204218 0.72866226 79.04万 -1.81%
2019-09-01 0.77249433 0.7771881 0.73916827 0.74216113 95.35万 -3.93%
2019-08-31 0.79070539 0.7928373 0.7601006 0.76865486 81.48万 -2.79%
2019-08-30 0.80338234 0.80338234 0.76858995 0.79070539 89.58万 -1.58%
2019-08-29 0.80397316 0.82400883 0.8031536 0.80338234 109.01万 -0.07%
2019-08-28 0.81315489 0.83095083 0.79510976 0.80397316 98.43万 -1.13%
2019-08-27 0.81525848 0.83412729 0.81268542 0.81315489 88.15万 -0.26%
2019-08-26 0.84265455 0.84616045 0.81415485 0.81525848 72.26万 -3.25%
2019-08-25 0.85540304 0.85600476 0.83917679 0.84265455 105.12万 -1.49%
2019-08-24 0.85770462 0.8683666 0.85072784 0.85540304 103.06万 -0.27%
2019-08-23 0.84645519 0.86067814 0.8435202 0.85770462 113.77万 1.33%
2019-08-22 0.86088014 0.86739452 0.8451346 0.84645519 116.81万 -1.68%
2019-08-21 0.85953475 0.86810302 0.84378876 0.86088014 157.78万 0.16%
2019-08-20 0.87882788 0.88213668 0.84928842 0.85953475 158.62万 -2.2%
2019-08-19 0.84799397 0.88261117 0.83793891 0.87882788 194.07万 3.64%
2019-08-18 0.85005913 0.89090294 0.83660594 0.84799397 182.71万 -0.24%
2019-08-17 0.80912654 0.86629779 0.80571913 0.85005913 198.68万 5.06%
2019-08-16 0.82654411 0.83669013 0.79846627 0.80912654 105.45万 -2.11%
2019-08-15 0.8703919 0.87186148 0.81329685 0.82654411 142.54万 -5.04%
2019-08-14 0.86480924 0.88463198 0.82930076 0.8703919 142.51万 0.65%
2019-08-13 0.82836515 0.87652908 0.80756295 0.86480924 173.2万 4.4%
2019-08-12 0.74482225 0.83728007 0.74154666 0.82836515 191.6万 11.22%
2019-08-11 0.6906383 0.77716024 0.6906383 0.74482225 185.31万 7.85%
2019-08-10 0.73925085 0.74116434 0.66606801 0.6906383 73.47万 -6.58%
2019-08-09 0.78870069 0.79518593 0.73925085 0.73925085 59.96万 -6.27%
2019-08-08 0.81277612 0.82381368 0.78604019 0.78870069 92.08万 -2.96%
2019-08-07 0.85467075 0.85895075 0.81129391 0.81277612 72.07万 -4.9%
2019-08-06 0.80045823 0.91070561 0.7979613 0.85467075 128.16万 6.77%
2019-08-05 0.82980757 0.8378805 0.79771807 0.80045823 56.98万 -3.54%
2019-08-04 0.82848486 0.86003628 0.82080477 0.82980757 65.9万 0.16%
2019-08-03 0.79427719 0.86113706 0.78711805 0.82848486 118.23万 4.31%
2019-08-02 0.78474409 0.82342825 0.77566851 0.79427719 94.38万 1.21%
2019-08-01 0.78325985 0.80530024 0.7705963 0.78474409 106.01万 0.19%
2019-07-31 0.79504662 0.82018554 0.780427 0.78325985 99.21万 -1.48%
2019-07-29 0.81755571 0.91211073 0.81554309 0.84509784 112.03万 3.37%
2019-07-28 0.86318466 0.88413887 0.81751903 0.81755571 72.19万 -5.29%
2019-07-27 0.90153556 0.91432166 0.85854831 0.86318466 64.23万 -4.25%
2019-07-26 0.8994719 0.96835548 0.89433764 0.90153556 95.51万 0.23%
2019-07-25 0.94234336 0.94234336 0.81427026 0.90284066 170.82万 -4.19%
2019-07-24 1.09077392 1.11191456 0.93293986 0.94234336 160.54万 -13.61%
2019-07-23 1.17102362 1.17218263 1.05284004 1.09077392 131.44万 -6.85%
2019-07-22 1.21857738 1.25489134 1.15645158 1.1686963 82.31万 -4.09%
2019-07-21 1.23647824 1.29253579 1.19466241 1.21857738 264.33万 -1.45%
2019-07-20 1.27495804 1.33794565 1.22485303 1.23665765 101.52万 -3%
2019-07-19 1.3037138 1.35575779 1.23065846 1.27495804 234.3万 -2.21%
2019-07-18 1.37023789 1.39095946 1.23156733 1.30389901 378.13万 -4.84%
2019-07-17 1.45654624 1.52513523 1.34786637 1.34786637 255.12万 -7.46%
2019-07-16 1.50645244 1.54856035 1.43224891 1.45654624 405.1万 -3.31%
2019-07-15 1.57953216 1.60925304 1.39806913 1.50434939 235.43万 -4.76%
2019-07-14 1.62084264 1.65969985 1.53977537 1.57953216 150.92万 -2.55%
2019-07-13 1.47905213 1.6485644 1.4603145 1.62128184 365.81万 9.62%
2019-07-12 1.51777175 1.57391327 1.44702342 1.47905213 221.07万 -2.55%
2019-07-11 1.6377091 1.70316582 1.46536665 1.51777175 146.49万 -7.32%
2019-07-10 1.72504528 1.77414802 1.63008736 1.6377091 142.53万 -5.06%
2019-07-09 1.74395173 1.75089371 1.67651115 1.72504528 225万 -1.08%
2019-07-08 1.64285306 1.74395173 1.58647127 1.74395173 184.29万 6.15%
2019-07-07 1.62562835 1.67054639 1.60966367 1.64285306 101.19万 1.06%
2019-07-06 1.6426885122 1.7069587218 1.5835717494 1.6483729784 2457.78万 0.35%
2019-07-05 1.7038109025 1.7300463307 1.4347698043 1.6416284049 4025.95万 -3.65%
2019-07-04 1.9848040379 2.0573090403 1.6650927883 1.6971357303 3722.46万 -14.49%
2019-07-03 1.8882628289 2.0336877759 1.84919554 1.9843070281 2671.05万 5.09%
2019-07-02 1.7854127657 1.9551804072 1.6792760747 1.8876562265 3831.58万 5.73%
2019-07-01 1.8079055236 1.9308681125 1.7347695579 1.7870997829 4308.68万 -1.15%
2019-06-30 1.926391864 1.9598887974 1.7896247693 1.8079055236 2789.43万 -6.15%
2019-06-29 1.8846645579 1.9290023486 1.7220871884 1.9275046179 3982.32万 2.27%
2019-06-28 1.938499511 1.9854789471 1.8502019001 1.8856488752 3678.17万 -2.73%
2019-06-27 1.9991590628 2.2129870031 1.7889595835 1.938499511 6380.06万 -3.03%
2019-06-26 1.9568211208 2.1422249385 1.922070059 1.9759416663 9769万 0.98%
2019-06-25 1.9079749967 1.9726823817 1.8910359585 1.9568211208 3656.68万 2.56%
2019-06-24 1.8186854832 1.9246479177 1.8015377745 1.9068103574 2867万 4.85%
2019-06-23 1.8764226411 1.9148538589 1.8029581994 1.8186854832 2219.56万 -3.08%
2019-06-22 1.9967423366 2.036491517 1.8552496858 1.8769623258 4712.1万 -6%
2019-06-21 1.971067788 2.278842386 1.7902963186 1.9947020712 7879.68万 1.2%
2019-06-20 2.0666275151 2.2809291539 1.8070173612 1.9709293947 1.2亿 -4.63%
2019-06-19 1.9567684927 2.182818094 1.9498385256 2.0662410863 3133.7万 5.59%
2019-06-18 1.882140875 2.100239998 1.8451844172 1.9566521662 3725.34万 3.96%
2019-06-17 1.8471601067 1.9170454025 1.6679878905 1.8826152321 3059.36万 1.92%
2019-06-16 1.8486935349 1.9453621897 1.6466803077 1.8185515025 6295.24万 -1.63%
2019-06-15 1.8559650115 1.8862199854 1.8244453747 1.8486935349 1.0亿 -0.39%
2019-06-14 1.8802183199 1.8802183199 1.765244021 1.8556190387 1.2亿 -1.31%
2019-06-13 1.8435996083 1.9461607396 1.7109669591 1.8802214105 9788.1万 1.99%
2019-06-12 1.7011799324 1.8524486752 1.6876873054 1.8430108462 9955.58万 8.34%
2019-06-11 1.5922635298 1.7767181355 1.569877398 1.6996545618 9651.42万 6.74%
2019-06-10 1.4174143335 1.6746740426 1.4020958436 1.5910928546 363.83万 12.25%
2019-06-09 1.4723621007 1.4870222929 1.3999855072 1.418393813 162.53万 -3.67%
2019-06-08 1.554103965 1.5665545819 1.380883888 1.4723621007 331.32万 -5.26%
2019-06-07 1.3507784656 1.596528345 1.3339270642 1.5545152875 1092.11万 15.08%
2019-06-06 1.1626937102 1.3952661504 1.1433205961 1.3499101996 1676.06万 16.1%
2019-06-05 1.2958482379 1.3721511973 1.1625341533 1.1625341533 1687.93万 -10.29%
2019-06-04 1.2320770672 1.3254854613 1.1687566726 1.2960507853 3110.02万 5.19%
2019-06-03 1.1238468591 1.3690226857 1.1000739816 1.2319527459 3133.72万 9.62%
2019-06-02 1.1608922538 1.1732213006 1.1088051417 1.1236769916 1805.52万 -3.21%
2019-06-01 1.1754368688 1.208630541 1.1111416556 1.1608922538 2477.23万 -1.24%
2019-05-31 1.1617189683 1.2104835136 1.1249767865 1.1763612889 3376.47万 1.26%
2019-05-30 1.3268156931 1.3336970761 1.0585033022 1.1617189683 5107.26万 -12.44%
2019-05-29 1.2106942193 1.3649862386 1.1683563746 1.3279940952 7763.09万 9.69%
2019-05-28 1.0487984074 1.2162819603 1.0376486462 1.2095745182 7010.33万 15.33%
2019-05-27 0.9668605724 1.0906291716 0.9206961864 1.0487886763 6857.22万 8.47%
2019-05-26 0.8644148281 1.035899127 0.7994913309 0.9655122165 5667.54万 11.7%
2019-05-25 0.7776245023 0.8803322106 0.7409644389 0.8644148281 5697.44万 11.16%
2019-05-24 0.7433172186 0.8259585428 0.7136516 0.7776245023 5099.96万 4.62%
2019-05-23 0.7761564652 0.7831946409 0.6850058407 0.7433568069 3166.84万 -4.23%
2019-05-22 0.7990071711 0.8108737631 0.7201475972 0.7756386668 1633.37万 -2.92%
2019-05-21 0.7341587934 0.8207828746 0.7251851814 0.7989616507 1132.13万 8.83%
2019-05-20 0.80744363 0.8136129793 0.6999736629 0.7339143517 1201.72万 -9.11%
2019-05-19 0.7260230545 0.8140850372 0.7202869113 0.8116154947 2001.41万 11.79%
2019-05-18 0.749165147 0.7597123978 0.6983477244 0.731378437 1560.85万 -2.37%
2019-05-17 0.7714864194 1.0346319603 0.6408390612 0.749165147 2424.98万 -2.89%
2019-05-16 0.8340965521 0.9270168627 0.7506728364 0.7723040507 4265.37万 -7.41%
2019-05-15 0.7856722094 0.8573785539 0.7667882162 0.8349104488 3699.97万 6.27%
2019-05-14 0.7509822312 0.8176739747 0.7365908733 0.7853892459 4170.64万 4.58%
2019-05-13 0.7309372685 0.7920399913 0.7307913171 0.7503992909 3543.39万 2.66%
2019-05-12 0.7990284518 0.8172164611 0.7236296901 0.7309372685 4326.67万 -8.52%
2019-05-11 0.7435784679 0.8388848802 0.7338717131 0.7991865642 3206.31万 7.48%
2019-05-10 0.6640488079 0.7462659503 0.6607717271 0.7435784679 1994.19万 11.98%
2019-05-09 0.6332555318 0.6833449625 0.6251063879 0.6616951729 671.63万 4.49%
2019-05-08 0.6019998787 0.6501907195 0.5909670746 0.6332555318 745.97万 5.19%
2019-05-07 0.5879979915 0.6332432365 0.587192981 0.6008808026 1111.52万 2.19%
2019-05-06 0.5674501261 0.6108585706 0.5626137673 0.5879777427 1069.89万 3.62%
2019-05-05 0.5616983265 0.5777424073 0.5526168828 0.5673096732 772.43万 1%
2019-05-04 0.5730688251 0.5858245632 0.5494638329 0.5615938104 477.38万 -2%
2019-05-03 0.5614797094 0.61211665 0.5324081955 0.5730688251 513.56万 2.06%
2019-05-02 0.566399314 0.5752015864 0.5522526772 0.5614278154 488.85万 -0.88%
2019-05-01 0.5804004939 0.5905983338 0.5641498798 0.567048544 566.38万 -2.3%
2019-04-30 0.5772615758 0.5878174689 0.5646214617 0.5804219285 702.19万 0.55%
2019-04-29 0.5667720904 0.5929238667 0.5658095505 0.5780666555 645.91万 1.99%
2019-04-28 0.5653831047 0.5854316291 0.5572169437 0.5657830419 588.48万 0.07%
2019-04-27 0.5429314769 0.5841570886 0.5360473446 0.5652485698 660.88万 4.11%
2019-04-26 0.5081643169 0.547641903 0.4929565017 0.5426931947 1129.1万 6.79%
2019-04-25 0.5787414344 0.601877893 0.504440695 0.504440695 1388.86万 -12.84%
2019-04-24 0.5716960649 0.6128828419 0.5680417002 0.5797219724 1807.15万 1.4%
2019-04-23 0.6238565435 0.6437086149 0.5715532856 0.5716960649 1756.5万 -8.36%
2019-04-22 0.6028295299 0.6276328437 0.5823738717 0.6239808705 1836.1万 3.51%
2019-04-21 0.6124716596 0.6191402953 0.5671392208 0.6032215735 906.3万 -1.51%
2019-04-20 0.6362411366 0.6367315813 0.6109527121 0.6124716596 914.4万 -3.74%
2019-04-19 0.6342038363 0.6459201958 0.6073888226 0.6364990075 1108.91万 0.36%
2019-04-18 0.6074540628 0.6347614222 0.6061792218 0.6347614222 1120.07万 4.5%
2019-04-17 0.5987244141 0.6264982871 0.5973606412 0.6075772916 1093.93万 1.48%
2019-04-16 0.5667700285 0.6055175814 0.5376299822 0.5987513421 1256.11万 5.64%
2019-04-15 0.6070464039 0.6123451621 0.5492546325 0.5673436778 1514.83万 -6.54%
2019-04-14 0.6207356286 0.625685342 0.5867995226 0.6070464039 1519.27万 -2.21%
2019-04-13 0.6527514992 0.6551791709 0.5992047648 0.6207356286 1983.28万 -4.9%
2019-04-12 0.6902391965 0.6976503491 0.651143661 0.6534801183 2536.73万 -5.33%
2019-04-11 0.74427384 0.7466312116 0.6845218877 0.6904409376 2820.52万 -7.23%
2019-04-10 0.7512244998 0.7807351077 0.71305004 0.7460384717 1233.8万 -0.69%
2019-04-09 0.8105516371 0.8285391106 0.7232074364 0.7514308361 1252.59万 -7.29%
2019-04-08 0.8141234742 0.8353449963 0.795361209 0.8105516371 977.95万 -0.44%
2019-04-07 0.7983086644 0.8826086872 0.7983086644 0.8142334164 961.32万 1.99%
2019-04-06 0.8198636792 0.8522588452 0.7961814673 0.7970008304 834.76万 -2.79%
2019-04-05 0.8334401548 0.8617632679 0.8067450009 0.8199660091 1230.01万 -1.62%
2019-04-04 0.9059592381 0.9952312658 0.8092900267 0.834706419 2053.49万 -7.86%
2019-04-03 0.8580659454 0.9931743043 0.8237748748 0.9034610862 2747.41万 5.29%
2019-04-02 0.6510426222 0.898071315 0.6500176333 0.8580116512 1945.71万 31.79%
2019-04-01 0.6513671354 0.662828526 0.6471598407 0.6508944837 594.22万 -0.07%
2019-03-31 0.6553671482 0.6612993418 0.6448640339 0.6514741054 361.89万 -0.59%
2019-03-30 0.6724175908 0.6949562621 0.6531314751 0.6553671482 445.72万 -2.54%
2019-03-29 0.674252049 0.6949296126 0.6502133873 0.6744247199 739.38万 0.03%
2019-03-28 0.6850380718 0.6910256186 0.6552280926 0.674252049 839.02万 -1.57%
2019-03-27 0.6493553532 0.6913971982 0.6476105394 0.6850380718 1000.85万 5.5%
2019-03-26 0.6522422712 0.663446956 0.6273241981 0.6489971555 498.63万 -0.5%
2019-03-25 0.651953582 0.6801706229 0.6513377524 0.6526038496 573.17万 0.1%
2019-03-23 0.8299487351 0.8299487351 0.6531015451 0.6750840344 583.54万 -18.66%
2019-03-22 0.6787006828 0.8321882224 0.6671052979 0.8302934493 440.65万 22.34%
2019-03-21 0.7004835975 0.7114607441 0.6656645991 0.678735691 498.42万 -3.1%
2019-03-20 0.7149918682 0.7165987291 0.6841055 0.7010946678 512.51万 -1.94%
2019-03-19 0.7084852264 0.7161149696 0.6965592248 0.7098263996 283.72万 0.19%
2019-03-18 0.7383428576 0.7470383743 0.6730538104 0.710588055 289.88万 -3.76%
2019-03-17 0.7302502157 0.7461920014 0.7163305371 0.735051692 255.97万 0.66%
2019-03-16 0.7450263969 0.7706651094 0.7273682206 0.7302806498 332.94万 -1.98%
2019-03-15 0.7371860344 0.7517017024 0.7315351687 0.7439645526 347.06万 0.92%
2019-03-14 0.6897206998 0.7384647413 0.6801241813 0.7382641569 466.5万 7.04%
2019-03-13 0.6521606437 0.7141507052 0.6510131594 0.6890202443 485.87万 5.65%
2019-03-12 0.651059266 0.6786853583 0.6172613909 0.6519821792 267.62万 0.14%
2019-03-11 0.6546134434 0.6681358397 0.6423055661 0.6519956417 131.54万 -0.4%
2019-03-10 0.672553909 0.6843908193 0.6425818845 0.6535851632 168.42万 -2.82%
2019-03-09 0.6595473803 0.7081705829 0.658484736 0.6718265059 363.15万 1.86%
2019-03-08 0.6587158628 0.689475767 0.6415134222 0.6608634705 309.5万 0.33%
2019-03-07 0.6622946335 0.6849291851 0.6377704815 0.6583400526 331.37万 -0.6%
2019-03-06 0.6485007799 0.6682493325 0.6397769956 0.6616567659 286.65万 2.03%
2019-03-05 0.5957670805 0.6629993895 0.587647921 0.6476429601 378.15万 8.71%
2019-03-04 0.6864472292 0.6943339015 0.5694939713 0.5915293096 616.76万 -13.83%
2019-03-03 0.6849622141 0.7232488611 0.6751354755 0.6877106491 267.4万 0.4%
2019-03-02 0.6850254469 0.7045930951 0.6729321495 0.6868152228 310.86万 0.26%
2019-03-01 0.6874513742 0.6958017972 0.6729038427 0.6857670538 261.95万 -0.25%
2019-02-28 0.6915608293 0.7049262396 0.6724005122 0.6866804464 280.85万 -0.71%
2019-02-27 0.6980875167 0.7018966685 0.6737520112 0.692024944 281.12万 -0.87%
2019-02-26 0.6744995251 0.7169336484 0.6657586252 0.6972377936 313.57万 3.37%
2019-02-25 0.6483073262 0.6780286736 0.6474321421 0.6751423486 297.23万 4.14%
2019-02-24 0.6728270769 0.7260873959 0.6406034316 0.6483403871 531.45万 -3.64%
2019-02-23 0.635070168 0.6857914059 0.6290852161 0.6730891379 137.35万 5.99%
2019-02-22 0.6303571222 0.645182419 0.6238130979 0.6358733731 129.71万 0.88%
2019-02-21 0.6250774545 0.6334268719 0.6145329877 0.6305591248 124.93万 0.88%
2019-02-20 0.6168407765 0.639465749 0.6123345144 0.6224760061 156.96万 0.91%
2019-02-19 0.62959911 0.6307212666 0.5974234126 0.6154705742 351.84万 -2.24%
2019-02-18 0.5824684764 0.6342559029 0.5818918121 0.6304314325 140.39万 8.23%
2019-02-17 0.5709175129 0.5957001734 0.5687061601 0.584080768 69.43万 2.31%
2019-02-16 0.5793253355 0.5802883333 0.5672371507 0.5702534175 43.9万 -1.57%
2019-02-15 0.5681173519 0.5863005821 0.5615496925 0.5797907871 23.42万 2.05%
2019-02-14 0.6025556142 0.6114049384 0.5550037942 0.5675210015 30.65万 -5.81%
2019-02-13 0.6191669106 0.6212937874 0.5832625392 0.6033897762 38.89万 -2.55%
2019-02-12 0.5661111312 0.6340177989 0.5577370087 0.6192384331 197.99万 9.38%
2019-02-11 0.585717402 0.585717402 0.5404763583 0.5659744222 95.52万 -3.37%
2019-02-10 0.6071733346 0.6248146813 0.5828027996 0.585502835 75.97万 -3.57%
2019-02-09 0.5382814319 0.6339416168 0.5332435707 0.6070047491 335.21万 12.77%
2019-02-08 0.4689116997 0.5528711617 0.4305811483 0.5379816928 593.48万 14.73%
2019-02-07 0.5649004673 0.5817276617 0.4282789016 0.4687205718 292.67万 -17.03%
2019-02-06 0.5227975462 0.6202043301 0.5173374669 0.5647517482 385.28万 8.02%
2019-02-05 0.5455199866 0.6148407284 0.5205080711 0.5228392376 372.08万 -4.16%
2019-02-04 0.4948084483 0.5649620357 0.4916999641 0.5461930218 480.53万 10.38%
2019-02-03 0.496375876 0.5181955547 0.4912563632 0.4959100806 293.46万 -0.09%
2019-02-02 0.4812978876 0.5236270796 0.4790631932 0.4964324718 399.64万 3.14%
2019-02-01 0.4599601987 0.4906995127 0.45479304 0.4865497562 141.24万 5.78%
2019-01-31 0.4530784718 0.4728625486 0.452859927 0.4571273948 277.17万 0.89%
2019-01-30 0.4180955013 0.4821127244 0.4041562345 0.4533670156 409.97万 8.44%
2019-01-29 0.4181471744 0.4213638698 0.3828252075 0.4204411864 433.53万 0.55%
2019-01-28 0.5563078001 0.5570593902 0.3210749691 0.4175591052 1034.5万 -24.94%
2019-01-27 0.557476558 0.5598869845 0.5448923722 0.5530266668 288.28万 -0.8%
2019-01-26 0.5553309701 0.5610388448 0.5527685777 0.5564109622 214.41万 0.19%
2019-01-25 0.5542273859 0.5606434946 0.5495626684 0.5546194033 154.76万 0.07%
2019-01-24 0.5478727174 0.5566475463 0.5457988222 0.5543094431 196.28万 1.17%
2019-01-23 0.5591315821 0.5656951915 0.5445486328 0.5484202252 329.25万 -1.92%
2019-01-22 0.5395588112 0.5745138827 0.5338597022 0.5573143493 438.88万 3.29%
2019-01-21 0.542947454 0.5507045332 0.5393276863 0.5399149592 462.6万 -0.56%
2019-01-20 0.5813445027 0.5859215453 0.5416384925 0.544326494 610.82万 -6.37%
2019-01-19 0.5622564902 0.5928695855 0.5616927914 0.5813856353 791.97万 3.4%
2019-01-18 0.5702787813 0.5803840366 0.5610024981 0.5636015261 887.82万 -1.17%
2019-01-17 0.5856822818 0.5941716328 0.5626806683 0.5781526253 791.32万 -1.29%
2019-01-16 0.5687440918 0.5898452691 0.5639415736 0.584502932 677.37万 2.77%
2019-01-15 0.5860569841 0.592861648 0.5702638087 0.5702638087 769.8万 -2.69%
2019-01-14 0.5405392716 0.5983817979 0.5362951782 0.5809528158 1360.58万 7.48%
2019-01-13 0.566406452 0.573204615 0.5344541487 0.539266058 165.63万 -4.79%
2019-01-12 0.5597829616 0.5779481415 0.5530970064 0.5665010444 425.55万 1.2%
2019-01-11 0.5768233102 0.5871256543 0.553955556 0.5682909817 526.74万 -1.48%
2019-01-10 0.6352437017 0.6507560021 0.5676924231 0.5731705305 1047.61万 -9.77%
2019-01-09 0.6616708364 0.6630238164 0.6066804202 0.6386096634 815.2万 -3.49%
2019-01-08 0.6488844881 0.7403685362 0.621988002 0.6599224341 710.46万 1.7%
2019-01-07 0.6663118724 0.6725917365 0.627513789 0.6436373862 338.93万 -3.4%
2019-01-06 0.6364046436 0.6684248806 0.6315485765 0.666632019 310.45万 4.75%
2019-01-05 0.6186531214 0.646681409 0.6006284415 0.6361304906 281.27万 2.83%
2019-01-04 1.6848540149 1.8199602044 0.5912749007 0.6218364441 252.98万 -63.09%
2019-01-03 0.5983587097 1.846706893 0.5523090455 1.7064418194 246.03万 185.19%
2019-01-02 0.5969707073 0.6030307048 0.5692856489 0.5924728073 250.65万 -0.75%
2019-01-01 0.5888688061 0.6007804561 0.5558367294 0.5901415803 247.87万 0.22%

回顶部