moc币今日最新价格 实时

$ 0.054291 涨幅：-4.38%
更新时间：2024-07-05 06:20:07

24H最高/最低价格

H：¥0.535 / $0.073592
L：¥0.4456 / $0.061293

2020年最高价格/最低价格

H：¥0.56 / $0.08 (2020-02-19)
L：¥0.07 / $0.01 (2020-03-14)

历史最高/最低价格

H：¥3.76 / $0.516719
L：¥0.0159 / $0.00218821

Mossland交易平台推荐

欧易OKX 币安Binance
moc走势图加载中...
  • moc币历史价格表
  • moc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
2020-12-30 0.020293 0.021766 0.019199 0.019836 134.47万 -2.25%
2020-12-29 0.020249 0.021676 0.019793 0.020293 144.3万 0.22%
2020-12-28 0.019887 0.021967 0.019344 0.020249 407.37万 1.82%
2020-12-27 0.018001 0.021333 0.017536 0.019887 604.7万 10.48%
2020-12-26 0.018036 0.01927 0.017926 0.018001 66.43万 -0.19%
2020-12-25 0.018857 0.019417 0.016687 0.018036 114.09万 -4.35%
2020-12-24 0.022603 0.023051 0.018138 0.018836 389.3万 -16.67%
2020-12-23 0.020002 0.032272 0.020002 0.022603 3210.24万 13%
2020-12-22 0.021334 0.023747 0.019241 0.020002 406.23万 -6.24%
2020-12-21 0.021876 0.023323 0.020792 0.021334 92.57万 -2.48%
2020-12-20 0.020905 0.024316 0.020634 0.021876 362.25万 4.64%
2020-12-19 0.019907 0.021538 0.019158 0.020905 95.74万 5.01%
2020-12-18 0.019089 0.020566 0.019019 0.019907 72.92万 4.29%
2020-12-17 0.018634 0.020223 0.018543 0.019089 156.55万 2.44%
2020-12-16 0.018657 0.01904 0.018163 0.018634 64.14万 -0.12%
2020-12-15 0.018401 0.019221 0.018125 0.018657 45.39万 1.39%
2020-12-14 0.018534 0.018801 0.018219 0.018401 24.29万 -0.72%
2020-12-13 0.017904 0.019129 0.017584 0.018443 83.45万 3.01%
2020-12-12 0.018279 0.018593 0.017195 0.017904 38.61万 -2.05%
2020-12-11 0.018665 0.019488 0.017893 0.018187 40.13万 -2.56%
2020-12-10 0.018777 0.019439 0.017769 0.018665 133.17万 -0.6%
2020-12-09 0.019919 0.020628 0.018319 0.018777 72.77万 -5.73%
2020-12-08 0.020081 0.020928 0.01956 0.019919 92.3万 -0.81%
2020-12-07 0.019164 0.021272 0.019164 0.020081 206.38万 4.79%
2020-12-06 0.018796 0.020353 0.018339 0.019256 220.7万 2.45%
2020-12-05 0.019948 0.020427 0.018379 0.018796 72.46万 -5.78%
2020-12-04 0.020745 0.024045 0.019766 0.01997 385.32万 -3.74%
2020-12-03 0.019284 0.022139 0.018387 0.020745 333.74万 7.58%
2020-12-02 0.017511 0.020204 0.017151 0.019194 199.21万 9.61%
2020-12-01 0.017725 0.018084 0.017062 0.017511 46.31万 -1.21%
2020-11-30 0.017099 0.01809 0.017009 0.017725 89.37万 3.66%
2020-11-29 0.016469 0.017279 0.016379 0.017099 15.29万 3.83%
2020-11-28 0.01742 0.017459 0.016199 0.016469 31.9万 -5.46%
2020-11-27 0.019575 0.020945 0.01708 0.01733 84.13万 -11.47%
2020-11-26 0.018057 0.019956 0.017899 0.019575 76.34万 8.41%
2020-11-25 0.017549 0.019242 0.017282 0.017968 82.53万 2.39%
2020-11-24 0.017463 0.018186 0.016965 0.017549 36.14万 0.49%
2020-11-23 0.017551 0.018086 0.016928 0.017463 46.14万 -0.5%
2020-11-22 0.016838 0.017551 0.016661 0.017551 16.35万 4.23%
2020-11-21 0.016493 0.017134 0.016493 0.016928 12.19万 2.64%
2020-11-20 0.016809 0.017079 0.016251 0.016493 6.76万 -1.88%
2020-11-19 0.017352 0.017551 0.016294 0.016809 25.61万 -3.13%
2020-11-18 0.017958 0.018051 0.017333 0.017371 18.56万 -3.27%
2020-11-17 0.017959 0.018158 0.017401 0.017869 28.2万 -0.5%
2020-11-16 0.018229 0.018499 0.0176 0.017959 12.95万 -1.48%
2020-11-15 0.018636 0.019485 0.017961 0.018409 33.38万 -1.22%
2020-11-14 0.017522 0.019623 0.017126 0.018636 191.07万 6.36%
2020-11-13 0.018195 0.018909 0.017413 0.017611 49.64万 -3.21%
2020-11-12 0.0170687909 0.018732 0.0170687909 0.0181969556 60.63万 6.61%
2020-11-11 0.01618 0.0174435077 0.016162 0.0170687909 36.62万 5.49%
2020-11-10 0.0166678875 0.0167702105 0.01618 0.01618 22.39万 -2.93%
2020-11-09 0.016405158 0.0167519337 0.0159592668 0.0166678845 13.02万 1.6%
2020-11-08 0.0166731975 0.0171852136 0.016051621 0.016405056 38.07万 -1.61%
2020-11-07 0.0156354234 0.0168669627 0.0155462472 0.01658442 56.18万 6.07%
2020-11-06 0.015213284 0.0156363577 0.015149399 0.0156363577 6.37万 2.78%
2020-11-05 0.0153879712 0.0157766182 0.0149799627 0.015213158 5.57万 -1.14%
2020-11-04 0.015593 0.0159625212 0.0149654679 0.015369937 7.94万 -1.43%
2020-11-03 0.0160999745 0.0164499096 0.015523 0.01568 13.58万 -2.61%
2020-11-02 0.0161000198 0.0162749766 0.015838091 0.0160130425 5.75万 -0.54%
2020-11-01 0.0160129116 0.0163628529 0.01583824 0.0160130459 24.69万 --
2020-10-31 0.0167322085 0.017404 0.015786041 0.0160129073 55.99万 -4.3%
2020-10-30 0.0163808026 0.01971 0.0162059556 0.0167512072 501.84万 2.26%
2020-10-29 0.016563 0.0171017885 0.0159250132 0.0164687498 24.27万 -0.57%
2020-10-28 0.0162272808 0.017395 0.0158659858 0.016563 35.43万 2.07%
2020-10-27 0.0170905473 0.017180303 0.0162099278 0.016311848 11.08万 -4.56%
2020-10-26 0.017619175 0.0177947878 0.0167380851 0.0171793958 22.86万 -2.5%
2020-10-25 0.0171409996 0.0191179903 0.0169649736 0.017619175 278.42万 2.79%
2020-10-24 0.0167020554 0.0174409692 0.0163066432 0.0172279822 18.1万 3.15%
2020-10-23 0.0161435952 0.0169526918 0.0159324125 0.0167020554 18.47万 3.46%
2020-10-22 0.0161513932 0.0166352577 0.0157769832 0.0161436816 11.63万 -0.05%
2020-10-21 0.0168470551 0.0170906926 0.0161324578 0.0161513878 8.1万 -4.13%
2020-10-20 0.0170447676 0.0176549894 0.0164787152 0.0168470623 29.78万 -1.16%
2020-10-19 0.0168776826 0.0173984966 0.0167889166 0.0170449916 4.33万 0.99%
2020-10-18 0.0165489025 0.016877757 0.0162690196 0.0168776822 7.13万 1.99%
2020-10-17 0.0167302986 0.017528176 0.016124258 0.0165489025 28.25万 -1.08%
2020-10-16 0.017428124 0.0175133632 0.0164506708 0.0167303004 15.39万 -4%
2020-10-15 0.0179059442 0.0181619713 0.0172542222 0.017428097 21.53万 -2.67%
2020-10-14 0.0184231928 0.0197859045 0.017472946 0.0179059442 142.7万 -2.81%
2020-10-13 0.0176392359 0.0192029427 0.017378262 0.0184231928 97.67万 4.44%
2020-10-12 0.019118611 0.0194663496 0.017378262 0.0176392359 75.92万 -7.74%
2020-10-11 0.01850752 0.021723586 0.0182498799 0.019292524 924.9万 4.24%
2020-10-10 0.016466973 0.0227600053 0.0162092175 0.0184179239 483.3万 11.85%
2020-10-09 0.015030581 0.0181224984 0.0149262856 0.0163142025 152.05万 8.54%
2020-10-08 0.0154760842 0.0154773148 0.0145182262 0.015030581 7.59万 -2.88%
2020-10-07 0.015873 0.0160595118 0.0151358737 0.0154760914 5.81万 -2.5%
2020-10-06 0.0160180927 0.016149 0.015494291 0.015873 5.72万 -0.91%
2020-10-05 0.016018 0.016358 0.015592 0.0160180927 6.16万 --
2020-10-04 0.015677 0.016188 0.015592 0.015932 13.79万 1.63%
2020-10-03 0.016311 0.016502 0.015201 0.015677 17.64万 -3.89%
2020-10-02 0.016444 0.016614 0.016207 0.016416 5.11万 -0.17%
2020-10-01 0.01649 0.016725 0.01615 0.016358 30.14万 -0.8%
2020-09-30 0.01632 0.01668 0.015961 0.01649 31.66万 1.04%
2020-09-29 0.0159050692 0.016424 0.0159050346 0.01632 14.76万 2.61%
2020-09-28 0.016411517 0.0164116503 0.0157360343 0.0159890262 10.66万 -2.57%
2020-09-27 0.0163735414 0.0167497872 0.0160739424 0.01641152 7.29万 0.23%
2020-09-26 0.016046 0.016809781 0.0157910417 0.0163735656 12.76万 2.04%
2020-09-25 0.0158952935 0.0161971039 0.0153674281 0.016046 52.16万 0.95%
2020-09-24 0.0160741452 0.0165681076 0.0155268099 0.0158952919 20.46万 -1.11%
2020-09-23 0.0150785594 0.0174621888 0.0147557511 0.016074726 166.18万 6.61%
2020-09-22 0.0174015444 0.018892032 0.0149937003 0.0149937003 96.96万 -13.84%
2020-09-21 0.0176876244 0.017964351 0.0173252136 0.0174015442 14.06万 -1.62%
2020-09-20 0.0180964776 0.0185793838 0.0173139784 0.0176876244 19.69万 -2.26%
2020-09-19 0.0170448525 0.01892614 0.0168296355 0.0180964776 266.79万 6.17%
2020-09-18 0.0168771529 0.0173427102 0.0167905686 0.0170448525 10.93万 0.99%
2020-09-17 0.017345 0.0182308576 0.016503197 0.0169619451 69.95万 -2.21%
2020-09-16 0.0180827644 0.0189451356 0.0169442254 0.017429 128.33万 -3.62%
2020-09-15 0.0175569762 0.0181033752 0.0171393082 0.0180827137 7.34万 2.99%
2020-09-14 0.0179748973 0.018894104 0.0175569296 0.0177238412 34.38万 -1.4%
2020-09-13 0.0179945731 0.0185608009 0.0176431731 0.017974898 18.51万 -0.11%
2020-09-12 0.017095 0.0182250596 0.016971 0.0179928564 78.59万 5.25%
2020-09-11 0.016844 0.017347 0.016154 0.017095 33.3万 1.49%
2020-09-10 0.01613497 0.016948 0.0157820004 0.016928 25.28万 4.91%
2020-09-09 0.0164890868 0.0167401162 0.0155031248 0.01613497 24.15万 -2.15%
2020-09-08 0.0164050653 0.0175139282 0.015300004 0.0164890924 12.96万 0.51%
2020-09-07 0.0169069993 0.017828 0.015652 0.0164050705 52.11万 -2.97%
2020-09-06 0.0172849885 0.017996 0.0164051714 0.0169069993 15.07万 -2.19%
2020-09-05 0.0176190443 0.0184308995 0.0167630215 0.0170340136 41.16万 -3.32%
2020-09-04 0.0195360894 0.0209976825 0.0175350527 0.0176190443 182.95万 -9.81%
2020-09-03 0.021567398 0.02165123 0.0190819089 0.0195360894 62.64万 -9.42%
2020-09-02 0.0217662432 0.0242174978 0.0214578 0.02148356 167.87万 -1.3%
2020-09-01 0.0205457284 0.0229323204 0.0200450485 0.0215999525 193.07万 5.13%
2020-08-31 0.0207118001 0.0210484376 0.0202931814 0.0206293728 17.35万 -0.4%
2020-08-30 0.0201840802 0.0211332742 0.020015931 0.0207954929 44.4万 3.03%
2020-08-29 0.0198588382 0.0207206719 0.0191649573 0.0202680634 42.25万 2.06%
2020-08-28 0.020866 0.021311 0.0196678759 0.0198588401 72.81万 -4.83%
2020-08-27 0.0205896716 0.021788 0.0201716982 0.020866 265.4万 1.34%
2020-08-26 0.0214015788 0.0216515264 0.020230731 0.0204817 58.44万 -4.3%
2020-08-25 0.0219319086 0.0225157032 0.020959 0.0214845616 86.53万 -2.04%
2020-08-24 0.0221838102 0.022601 0.0216819146 0.0219319086 25.28万 -1.14%
2020-08-23 0.0223215121 0.0229321245 0.0217632429 0.0222678011 64.2万 -0.24%
2020-08-22 0.0224311536 0.0232882655 0.022153691 0.0222655766 61.01万 -0.74%
2020-08-21 0.022677275 0.0232431232 0.0217307358 0.0224311536 47.32万 -1.09%
2020-08-20 0.0224285516 0.0240234084 0.0224015555 0.022760351 135.22万 1.48%
2020-08-19 0.0225693742 0.0234099037 0.0222340442 0.022428552 63.04万 -0.62%
2020-08-18 0.0228497768 0.0230726392 0.0224013102 0.0225693844 42.56万 -1.23%
2020-08-17 0.022598958 0.0231006484 0.0221810478 0.022849895 27.95万 1.11%
2020-08-16 0.0220131964 0.023184665 0.0219292206 0.022682916 46.22万 3.04%
2020-08-15 0.021981727 0.0230431425 0.0218696072 0.0219292216 109.14万 -0.24%
2020-08-14 0.021814 0.02352 0.0212521449 0.021981727 142.21万 0.77%
2020-08-13 0.0216273184 0.0233493981 0.0210807892 0.021814 209.28万 0.86%
2020-08-12 0.0225420312 0.024462816 0.0211656626 0.022033792 180.43万 -2.25%
2020-08-11 0.0237434312 0.0239103962 0.021677685 0.0225990084 324.47万 -4.82%
2020-08-10 0.0202301292 0.025413994 0.0198124218 0.0236604976 646.81万 16.96%
2020-08-09 0.019060931 0.0203968712 0.0187876216 0.0198123392 55.61万 3.94%
2020-08-08 0.018854796 0.0194650536 0.018854796 0.019060931 19.53万 1.09%
2020-08-07 0.0189381189 0.0195246967 0.0185810254 0.018854796 33.84万 -0.44%
2020-08-06 0.0183043188 0.019500806 0.0180567192 0.018939167 53.81万 3.47%
2020-08-05 0.0188041112 0.0188494348 0.0180358335 0.018304315 19.76万 -2.66%
2020-08-04 0.0182451073 0.0189696352 0.0181586238 0.0187211324 21.22万 2.61%
2020-08-03 0.0193264913 0.0199093946 0.0179120647 0.018245106 77万 -5.6%
2020-08-02 0.01932732 0.020158982 0.019137472 0.0193264926 35万 --
2020-08-01 0.0190305291 0.0210691524 0.0188502821 0.019433088 136.06万 2.12%
2020-07-31 0.0195989882 0.0201236138 0.018799976 0.0190076272 51.21万 -3.02%
2020-07-30 0.0183190376 0.0201609816 0.018072024 0.0195759808 72.73万 6.86%
2020-07-29 0.0177621496 0.0185133478 0.0172854526 0.0183191318 49.49万 3.14%
2020-07-28 0.0178633084 0.0186104578 0.0173675582 0.0177621496 32.48万 -0.57%
2020-07-27 0.018608 0.01869 0.0176982556 0.0178632886 16.01万 -4%
2020-07-26 0.018502 0.01869 0.018277 0.018608 6.72万 0.57%
2020-07-25 0.018735 0.018735 0.018337 0.018502 12.06万 -1.24%
2020-07-24 0.01903 0.019173 0.018592 0.018735 19.4万 -1.55%
2020-07-23 0.0188841114 0.0194070591 0.018758 0.01903 20.71万 0.77%
2020-07-22 0.01875 0.019505 0.0186351363 0.0188841114 31.76万 0.72%
2020-07-21 0.018089 0.018998 0.017903 0.01875 58.47万 3.65%
2020-07-20 0.017842 0.018255 0.017759 0.018172 17.85万 1.85%
2020-07-19 0.017408 0.017842 0.017263 0.017842 8.13万 2.49%
2020-07-18 0.0172612737 0.0175922406 0.01716 0.017408 7.89万 0.85%
2020-07-17 0.0180231809 0.0181119268 0.0168303395 0.0172612737 23.03万 -4.23%
2020-07-16 0.0179597813 0.0182469292 0.0178586832 0.0180231884 12.16万 0.35%
2020-07-15 0.0183824016 0.0184651086 0.0177120146 0.0179597768 19.83万 -2.3%
2020-07-14 0.0183825475 0.0189610898 0.0182164354 0.0183824006 32.26万 --
2020-07-13 0.0184547134 0.0187293108 0.0182995664 0.0183825427 11.01万 -0.39%
2020-07-12 0.018464 0.018982024 0.018359 0.0184547429 15.32万 -0.05%
2020-07-11 0.0184019262 0.0188177598 0.0179629136 0.018464 23.37万 0.34%
2020-07-10 0.0185521376 0.019361661 0.01819874 0.0184019217 41万 -0.81%
2020-07-09 0.018387 0.0187410909 0.0179281608 0.018552144 31.56万 0.9%
2020-07-08 0.0185759888 0.0193858514 0.0181160384 0.018387 70.22万 -1.02%
2020-07-07 0.0178242215 0.0185759984 0.0176790663 0.0185759888 6.18万 4.22%
2020-07-06 0.0179892509 0.0187351103 0.0176581969 0.0178242205 7.75万 -0.92%
2020-07-05 0.0182996528 0.0184046261 0.0177415484 0.0179892508 7.24万 -1.7%
2020-07-04 0.0181550072 0.0188184428 0.0175568263 0.018216681 34.23万 0.34%
2020-07-03 0.0192688606 0.0200958784 0.0180720238 0.0180720238 36.43万 -6.21%
2020-07-02 0.0182157048 0.0213898881 0.0181936941 0.019351844 211.06万 6.24%
2020-07-01 0.017450096 0.0186891804 0.017430092 0.0182157075 39.4万 4.39%
2020-06-30 0.0175274847 0.0177647633 0.0169963046 0.017367167 8.88万 -0.91%
2020-06-29 0.018315 0.018315 0.0165785823 0.017526743 24.2万 -4.3%
2020-06-28 0.018172 0.019058 0.01782 0.018315 8.25万 0.79%
2020-06-27 0.0183153298 0.0189382486 0.017781 0.018089 16.89万 -1.24%
2020-06-26 0.0187265307 0.0194441808 0.0178793942 0.0183153298 39.85万 -2.2%
2020-06-25 0.0208454295 0.0209044125 0.0187265307 0.0187265307 39.49万 -10.16%
2020-06-24 0.020771 0.021727 0.0205507876 0.020845445 46.2万 0.36%
2020-06-23 0.020172 0.02113 0.01982 0.020771 28.18万 2.97%
2020-06-22 0.01968 0.0205 0.019516 0.020172 18.33万 2.5%
2020-06-21 0.0203847442 0.0206625496 0.0195152286 0.01968 53.31万 -3.46%
2020-06-20 0.0187754914 0.0209588841 0.0179533788 0.0203847442 167.15万 8.57%
2020-06-19 0.0184043635 0.0190101759 0.018079508 0.0187754914 31.75万 2.02%
2020-06-18 0.017669 0.0187530322 0.01763 0.0184043635 17.2万 4.16%
2020-06-17 0.017794 0.01821 0.017669 0.017669 9.6万 -0.7%
2020-06-16 0.0186226394 0.0187054485 0.016503 0.017794 33.34万 -4.45%
2020-06-15 0.018952 0.0196090803 0.0182928677 0.018540828 33.49万 -2.17%
2020-06-14 0.0181293584 0.0191991107 0.0180466396 0.018952 15.4万 4.54%
2020-06-13 0.018382328 0.018772937 0.0173869184 0.0181293584 36.71万 -1.38%
2020-06-12 0.0198733627 0.0207078008 0.0184880043 0.018630847 73.09万 -6.25%
2020-06-11 0.0198374875 0.0200877408 0.0195247698 0.0198733627 10.77万 0.18%
2020-06-10 0.019339 0.0202518965 0.019233 0.0198375317 28.47万 2.58%
2020-06-09 0.019411 0.019965 0.019081 0.019339 18.77万 -0.37%
2020-06-08 0.019830993 0.020485 0.018998 0.019411 66.98万 -2.12%
2020-06-07 0.0197422742 0.020159712 0.0191639062 0.020078097 23.91万 1.7%
2020-06-06 0.0194220996 0.0200973314 0.0190384468 0.019742276 57.56万 1.65%
2020-06-05 0.0178919673 0.0193642113 0.0178109618 0.0193642113 132.52万 8.23%
2020-06-04 0.0172982512 0.0181969454 0.017239016 0.0178919694 31.78万 3.43%
2020-06-03 0.0175993195 0.0184797774 0.0172173351 0.0172982792 77万 -1.71%
2020-06-02 0.0175954978 0.0176761503 0.0171922494 0.0175993231 18.71万 0.02%
2020-06-01 0.017755946 0.0179978425 0.0174317113 0.0175954946 25.41万 -0.9%
2020-05-31 0.0172061967 0.0181612013 0.0171842002 0.0177559425 35.92万 3.2%
2020-05-30 0.017527 0.017586 0.0171041184 0.0172061988 16.51万 -1.83%
2020-05-29 0.0172632735 0.017804 0.0171022896 0.017447 35.16万 1.06%
2020-05-28 0.0185591988 0.0193108304 0.0171822816 0.0173432655 55.65万 -6.55%
2020-05-27 0.0178620987 0.0200753313 0.017622179 0.0186401664 219.42万 4.36%
2020-05-26 0.0172220794 0.0182399539 0.0167410835 0.0178621031 111.62万 3.72%
2020-05-25 0.0174626496 0.0177823468 0.0169795227 0.0173020811 49.32万 -0.92%
2020-05-24 0.0172021282 0.017942812 0.0172021216 0.0174626629 44.72万 1.51%
2020-05-23 0.0174100596 0.0179725528 0.0167021952 0.0171241134 94.79万 -1.64%
2020-05-22 0.0194439392 0.0203331029 0.0166043201 0.0174900509 142.58万 -10.05%
2020-05-21 0.0233903652 0.023518839 0.0191412725 0.0194678938 315.18万 -16.77%
2020-05-20 0.0233560555 0.0307775016 0.0219064145 0.0233895195 1027.03万 0.14%
2020-05-19 0.0198265224 0.0232729481 0.0194232719 0.0232729481 376.98万 17.38%
2020-05-18 0.0168456549 0.0199864543 0.0166839409 0.0199864543 65.13万 18.64%
2020-05-17 0.0175929117 0.0176711243 0.0164428234 0.0166848469 40.97万 -5.16%
2020-05-16 0.0182625832 0.0188742801 0.0172891529 0.0175709195 85.57万 -3.79%
2020-05-15 0.015309 0.0194972736 0.015128 0.0183205436 226.76万 19.67%
2020-05-14 0.014715294 0.015328 0.014517456 0.015328 5.54万 4.16%
2020-05-13 0.0143718927 0.0148781793 0.0138038607 0.014715302 5.81万 2.39%
2020-05-12 0.0143439218 0.0147879533 0.01374 0.0143718969 8.19万 0.2%
2020-05-11 0.0155671836 0.015810716 0.014262942 0.0143439244 34.55万 -7.86%
2020-05-10 0.0155251261 0.0161366385 0.0154046321 0.0155671836 12.51万 0.27%
2020-05-09 0.0157297194 0.0160567018 0.0151631272 0.0155251261 14.87万 -1.3%
2020-05-08 0.014982407 0.0157297213 0.0148048907 0.0157297201 19.94万 4.99%
2020-05-07 0.0152405073 0.015240734 0.0147148988 0.0149825845 3.59万 -1.69%
2020-05-06 0.0151025638 0.0153654221 0.0147973249 0.0152405066 7.06万 0.91%
2020-05-05 0.015328154 0.015733073 0.0146431284 0.015084578 15.24万 -1.59%
2020-05-04 0.0156520305 0.0162199737 0.015328 0.015328154 7.1万 -2.07%
2020-05-03 0.0156908512 0.0160575152 0.0151644421 0.0156520305 18.71万 -0.25%
2020-05-02 0.0145695515 0.0161524936 0.0143918354 0.0156099448 20.54万 7.14%
2020-05-01 0.0144132848 0.0155515651 0.0143805549 0.0145963538 20.8万 1.27%
2020-04-30 0.014245472 0.014577012 0.0139845284 0.0144132848 3.56万 1.18%
2020-04-29 0.0140485198 0.0143624634 0.0135446042 0.0142454768 5.94万 1.4%
2020-04-28 0.0142185756 0.0145606123 0.0138855995 0.014048524 8.47万 -1.2%
2020-04-27 0.013983061 0.014378176 0.0137483979 0.0142185756 5.12万 1.68%
2020-04-26 0.0136853496 0.0139861697 0.0136039015 0.0139829863 3.39万 2.17%
2020-04-25 0.0137198676 0.0138004789 0.0133631542 0.0137023446 7.34万 -0.13%
2020-04-24 0.013122 0.0137366853 0.0130906664 0.0137366055 4.82万 4.68%
2020-04-23 0.013041165 0.013396 0.0128643635 0.013122 3.12万 0.62%
2020-04-22 0.0138889535 0.0138889535 0.0128311978 0.013041165 8.22万 -6.1%
2020-04-21 0.0142160165 0.014298048 0.0136270351 0.0138889547 6.98万 -2.3%
2020-04-20 0.0142994367 0.0143790162 0.0138891146 0.0142160165 7.39万 -0.58%
2020-04-19 0.013872 0.0143809771 0.0135618996 0.0142994409 20.21万 3.08%
2020-04-18 0.0136890468 0.0140179674 0.0135099654 0.013872 5.68万 1.34%
2020-04-17 0.0137229544 0.0137399493 0.0127819877 0.0136890468 6.44万 -0.25%
2020-04-16 0.0140849469 0.0142004836 0.0134790184 0.0137229544 4.08万 -2.57%
2020-04-15 0.0136269868 0.0141833043 0.013497 0.0139865053 4.45万 2.64%
2020-04-14 0.0142224923 0.0144938856 0.0135459832 0.0136269865 8.98万 -4.19%
2020-04-13 0.0142970099 0.0144603896 0.013912448 0.0142224923 2.68万 -0.52%
2020-04-12 0.01426824 0.0147762134 0.0141045024 0.0142957115 3.98万 0.19%
2020-04-11 0.0152904544 0.0155992328 0.0141215083 0.0142852128 12.71万 -6.57%
2020-04-10 0.0153801612 0.0157850548 0.0151138534 0.0152904753 14.28万 -0.58%
2020-04-09 0.0154350685 0.0157042644 0.0149678468 0.0153801228 20.33万 -0.36%
2020-04-08 0.0154285265 0.015792558 0.0149597788 0.0153530829 24.5万 -0.49%
2020-04-07 0.0148131436 0.0155541065 0.0147133917 0.0154285265 18.07万 4.15%
2020-04-06 0.014730843 0.0155369344 0.0146509897 0.014813134 45.84万 0.56%
2020-04-05 0.0146763005 0.0152142836 0.014649502 0.01473081 7.43万 0.37%
2020-04-04 0.0142381584 0.0152279717 0.0139611772 0.0146763285 54.03万 3.08%
2020-04-03 0.0133956925 0.014742 0.0133956925 0.0144001036 29.72万 7.5%
2020-04-02 0.0140866355 0.014214936 0.0133159953 0.0133957151 5.29万 -4.9%
2020-04-01 0.013721911 0.0143377446 0.0133685729 0.014086832 14.47万 2.66%
2020-03-31 0.0141033528 0.014267262 0.0132307272 0.0137220462 15.21万 -2.7%
2020-03-30 0.0142672245 0.0146674844 0.013991664 0.0141033648 2.97万 -1.15%
2020-03-29 0.0152206994 0.0155787442 0.0141018252 0.0144294905 8.03万 -5.2%
2020-03-28 0.0148692347 0.0157867552 0.0146066107 0.0151975046 16.28万 2.21%
2020-03-27 0.0150726181 0.0151782022 0.014400058 0.0147882465 8.37万 -1.89%
2020-03-26 0.0152381136 0.0155937834 0.0145900519 0.0148307005 13.99万 -2.67%
2020-03-25 0.014503944 0.0152381136 0.014503944 0.0152381136 27.79万 5.06%
2020-03-24 0.0154429948 0.0154434298 0.0142372184 0.0143702077 17.67万 -6.95%
2020-03-23 0.016328079 0.016328079 0.0148896186 0.0154427948 29.03万 -5.42%
2020-03-22 0.0167146515 0.0167146515 0.0152861235 0.0163249307 43.22万 -2.33%
2020-03-21 0.0158853253 0.017338177 0.0157215818 0.0166346835 110.54万 4.72%
2020-03-20 0.015149 0.0163901075 0.0142031952 0.0159656286 122.67万 5.39%
2020-03-19 0.0145774499 0.016440211 0.014342 0.01507 198.84万 3.38%
2020-03-18 0.0147339351 0.0155145452 0.0137066123 0.0145788024 46.21万 -1.05%
2020-03-17 0.017321504 0.0182269636 0.0132970374 0.0146531781 77.46万 -15.4%
2020-03-16 0.0155172959 0.0183007472 0.0150216996 0.0173214908 154.73万 11.63%
2020-03-15 0.011658531 0.0187912225 0.0116457826 0.0159245601 129.95万 36.59%
2020-03-14 0.0142801844 0.0149072398 0.0096603674 0.011904972 35.97万 -16.63%
2020-03-13 0.019082161 0.0204631153 0.0133284609 0.0142798925 76.58万 -25.17%
2020-03-12 0.0216026944 0.0230953786 0.0187867328 0.0190801383 84.24万 -11.68%
2020-03-11 0.0196616844 0.0225393237 0.0196616844 0.0213266671 72.02万 8.47%
2020-03-10 0.0213943588 0.0218944704 0.0191388903 0.0196630912 147.49万 -8.09%
2020-03-09 0.0241594922 0.0244930041 0.0211429678 0.0220610412 82.2万 -8.69%
2020-03-08 0.0265790327 0.0265790327 0.0235731832 0.0241594925 103.8万 -9.1%
2020-03-07 0.031381224 0.0319740138 0.0263259366 0.0263259366 199.71万 -16.11%
2020-03-06 0.0315005456 0.0358664341 0.0307922538 0.0312973008 511.38万 -0.65%
2020-03-05 0.027981608 0.0346026027 0.0274643628 0.0312487951 790.55万 11.68%
2020-03-04 0.0266743368 0.0285118648 0.0265376704 0.027981608 148.99万 4.9%
2020-03-03 0.0259077589 0.0273703045 0.0246108835 0.0266742876 82.69万 2.96%
2020-03-02 0.0275169795 0.02833855 0.025116308 0.0257431198 94.6万 -6.45%
2020-03-01 0.02592401 0.0293919856 0.025728122 0.0276014623 285.48万 6.47%
2020-02-29 0.0226326928 0.0284274307 0.0208105463 0.026252817 633.43万 16%
2020-02-28 0.0201932044 0.023201747 0.0176937618 0.023201747 189.86万 14.9%
2020-02-27 0.0229837014 0.023637636 0.0198369019 0.0201716662 89.83万 -12.23%
2020-02-26 0.0261105713 0.0262739035 0.022714 0.0232286769 98.33万 -11.04%
2020-02-25 0.0275192478 0.0285915063 0.0258347631 0.0258657449 93.28万 -6.01%
2020-02-24 0.0260391561 0.0284225744 0.0253775323 0.0274362561 184.67万 5.37%
2020-02-23 0.0290518626 0.029663023 0.0250504915 0.0260391513 164.79万 -10.37%
2020-02-22 0.034447665 0.0360098484 0.0287385541 0.0290518655 260.4万 -15.66%
2020-02-21 0.0430208423 0.0437132925 0.0340336378 0.0344476526 471.07万 -19.93%
2020-02-20 0.0502622348 0.0513606657 0.0423443447 0.0430208557 1588.43万 -14.41%
2020-02-19 0.0494241981 0.077690296 0.0488964042 0.0502622348 4948.74万 1.7%
2020-02-18 0.0220369776 0.0588197703 0.0193434285 0.0497599629 7202.46万 125.8%
2020-02-17 0.027245906 0.027245906 0.0217000595 0.0219529959 165.45万 -19.43%
2020-02-16 0.0259552149 0.0313609445 0.0245569866 0.0266583155 789.92万 2.71%
2020-02-15 0.0251538746 0.0275194239 0.0236990948 0.0259552155 453.43万 3.19%
2020-02-14 0.0209921459 0.0367466722 0.0208225614 0.025153868 1157.43万 19.83%
2020-02-13 0.018687843 0.0218344722 0.018687843 0.0209921011 130.25万 12.33%
2020-02-12 0.018161072 0.0191051471 0.0179559838 0.0186878802 59.79万 2.9%
2020-02-11 0.0185128556 0.0190974212 0.0177411669 0.018161074 33.62万 -1.9%
2020-02-10 0.0179013854 0.0198348192 0.0177425225 0.018512836 177.94万 3.42%
2020-02-09 0.0179122264 0.0190979124 0.0175548577 0.0179024606 105.07万 -0.05%
2020-02-08 0.017561375 0.0181635656 0.0175575488 0.0179122264 38.32万 2%
2020-02-07 0.017283502 0.0181037644 0.017136 0.017561375 52.83万 1.61%
2020-02-06 0.0168 0.0185643497 0.01678 0.0173044999 164.42万 3%
2020-02-05 0.0168463894 0.0170103719 0.0163654403 0.0168 49.32万 -0.28%
2020-02-04 0.0168063528 0.0170362859 0.0164744539 0.0168463897 36.44万 0.24%
2020-02-03 0.0161367277 0.018554 0.0159717245 0.0168063528 297.72万 4.15%
2020-02-02 0.0158515684 0.0161372224 0.01570294 0.0161367232 18.91万 1.8%
2020-02-01 0.0161895235 0.0164186026 0.0156855996 0.0158515711 26.72万 -2.09%
2020-01-31 0.016693394 0.016946245 0.0160410255 0.0161895244 57万 -3.02%
2020-01-30 0.015698 0.0203654338 0.015698 0.016693394 525.5万 6.34%
2020-01-29 0.0156343344 0.016186 0.015464 0.015698 33.35万 0.41%
2020-01-28 0.015983556 0.0163237895 0.015483888 0.0157183092 50.12万 -1.66%
2020-01-27 0.015906518 0.017765719 0.0157279554 0.015983556 150.09万 0.48%
2020-01-26 0.014893 0.019215695 0.014637 0.015906518 289.91万 6.81%
2020-01-25 0.0133596639 0.016509 0.013258674 0.014893 143.37万 11.48%
2020-01-24 0.0140912484 0.0151672245 0.013291 0.0134446554 43.2万 -4.59%
2020-01-23 0.0151660672 0.0152872404 0.0138714088 0.0140912485 153.38万 -7.09%
2020-01-22 0.0118607706 0.0165290276 0.0118543871 0.0153360502 544.33万 29.3%
2020-01-21 0.0118281925 0.0121196613 0.0116906604 0.011860749 4.33万 0.28%
2020-01-20 0.0120057155 0.0124258825 0.0115730344 0.0118281911 17.96万 -1.48%
2020-01-19 0.0120844645 0.012342372 0.011575226 0.0120057135 7.76万 -0.65%
2020-01-18 0.012169246 0.0126130486 0.0119123488 0.0120844645 38.48万 -0.7%
2020-01-17 0.0115110078 0.0128698668 0.0113390594 0.0119983144 42.55万 4.23%
2020-01-16 0.0111800021 0.0118540885 0.0110080176 0.0115110078 18.35万 2.96%
2020-01-15 0.0108125188 0.0118679076 0.0108122556 0.011179996 8.71万 3.4%
2020-01-14 0.010909 0.0109473918 0.010651816 0.0108123496 1.61万 -0.89%
2020-01-13 0.0109096664 0.011167 0.010308999 0.010909 5.97万 -0.01%
2020-01-12 0.01091179 0.0109954069 0.0107307 0.0109096664 9031.7179 -0.02%
2020-01-11 0.0111511388 0.0112352198 0.0107833324 0.01091179 1.07万 -2.15%
2020-01-10 0.0109933226 0.0112493292 0.0106089438 0.0111640192 4.07万 1.55%
2020-01-09 0.0109968957 0.0111697648 0.0107495696 0.0109933211 3.42万 -0.03%
2020-01-08 0.0113294774 0.011341554 0.0108375135 0.0109968957 3.72万 -2.94%
2020-01-07 0.011089 0.0114168029 0.011043227 0.0113294774 3.25万 2.17%
2020-01-06 0.0110887381 0.01126 0.010833 0.011089 2.94万 --
2020-01-05 0.01093906 0.0113447125 0.0108322908 0.0110887381 5.53万 1.37%
2020-01-04 0.0109125446 0.011107252 0.0104342274 0.01093906 2.76万 0.24%
2020-01-03 0.0112057534 0.0113522873 0.0107765666 0.0109125446 4.2万 -2.62%
2020-01-02 0.011023032 0.0112559829 0.0108193801 0.0112057534 1.74万 1.66%
2020-01-01 0.0112821871 0.0112824603 0.0108776253 0.011023032 1.26万 -2.3%

回顶部