mxc币今日最新价格 实时

$ 0.00931125 涨幅：-15.38%
更新时间：2024-07-05 06:15:03

24H最高/最低价格

H：¥0.0928 / $0.01276283
L：¥0.0812 / $0.01117363

2020年最高价格/最低价格

H：¥0.31 / $0.04 (2020-09-03)
L：¥0.01 / $0 (2020-01-01)

历史最高/最低价格

H：¥0.97 / $0.133537
L：¥0.0081 / $0.001109

MXC交易平台推荐

欧易OKX 币安Binance
mxc走势图加载中...
  • mxc币历史价格表
  • mxc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 0.011228 0.011317 0.010762 0.010904 452.76万 -2.89%
2020-12-29 0.010971 0.011309 0.01087 0.011227 511.43万 2.33%
2020-12-28 0.011281 0.011559 0.010508 0.010978 492.03万 -2.69%
2020-12-27 0.011733 0.011775 0.011161 0.011283 457.16万 -3.84%
2020-12-26 0.010899 0.012186 0.010802 0.011733 537.59万 7.65%
2020-12-25 0.011344 0.011545 0.009814 0.010898 556.41万 -3.93%
2020-12-24 0.01222 0.01235 0.011272 0.011339 562.23万 -7.21%
2020-12-23 0.0114 0.012501 0.011213 0.012208 626.68万 7.09%
2020-12-22 0.012337 0.013061 0.01112 0.011399 627.13万 -7.6%
2020-12-21 0.011512 0.012494 0.011227 0.012305 594.52万 6.89%
2020-12-20 0.011266 0.011836 0.011151 0.011511 498.02万 2.17%
2020-12-19 0.011821 0.011869 0.011195 0.011265 470.19万 -4.7%
2020-12-18 0.011631 0.011825 0.01092 0.011766 604.08万 1.16%
2020-12-17 0.011732 0.011793 0.011351 0.011626 453.42万 -0.9%
2020-12-16 0.011922 0.011922 0.011329 0.011734 492.37万 -1.58%
2020-12-15 0.011955 0.011996 0.011345 0.011918 498.32万 -0.31%
2020-12-14 0.011426 0.012171 0.010899 0.011926 587.59万 4.38%
2020-12-13 0.011322 0.011763 0.01125 0.011426 490.62万 0.92%
2020-12-12 0.011459 0.011673 0.010677 0.011322 500.3万 -1.2%
2020-12-11 0.011204 0.011725 0.010881 0.011444 515.71万 2.14%
2020-12-10 0.011626 0.012041 0.010632 0.011209 394.89万 -3.59%
2020-12-09 0.012959 0.012967 0.011613 0.011625 558.88万 -10.29%
2020-12-08 0.012516 0.013881 0.01197 0.012961 953.84万 3.56%
2020-12-07 0.012034 0.012881 0.011484 0.01252 749.88万 4.04%
2020-12-06 0.011493 0.012098 0.010715 0.012064 710.47万 4.97%
2020-12-05 0.010765 0.011946 0.010481 0.011429 861.37万 6.17%
2020-12-04 0.010289 0.010822 0.00988 0.01076 509.9万 4.58%
2020-12-03 0.0102 0.010548 0.009856 0.010263 443.74万 0.62%
2020-12-02 0.010498 0.010509 0.009844 0.010202 477.95万 -2.82%
2020-12-01 0.01069 0.010699 0.010359 0.010503 462.92万 -1.75%
2020-11-30 0.010633 0.010975 0.009981 0.010688 847.3万 0.52%
2020-11-29 0.009694 0.010985 0.00961 0.010638 1038.99万 9.74%
2020-11-28 0.01 0.010515 0.009555 0.009694 1005万 -3.06%
2020-11-27 0.011656 0.013114 0.008868 0.009989 1740.34万 -14.3%
2020-11-26 0.009281 0.01281 0.009159 0.011542 1269.28万 24.36%
2020-11-25 0.009163 0.009378 0.008887 0.009279 466.6万 1.27%
2020-11-24 0.009174 0.009582 0.008777 0.009163 469.19万 -0.12%
2020-11-23 0.009828 0.009915 0.009046 0.009137 464.71万 -7.03%
2020-11-22 0.009413 0.010177 0.009359 0.009821 495.61万 4.33%
2020-11-21 0.009381 0.00995 0.00917 0.009425 585.53万 0.47%
2020-11-20 0.009439 0.009955 0.009095 0.009376 267.81万 -0.67%
2020-11-19 0.009661 0.01017 0.009032 0.009378 192.2万 -2.93%
2020-11-18 0.010303 0.010366 0.009378 0.009678 189.83万 -6.07%
2020-11-17 0.010373 0.010499 0.009669 0.010361 157.11万 -0.12%
2020-11-16 0.009972 0.010612 0.009736 0.010374 261.38万 4.03%
2020-11-15 0.009747 0.010496 0.009523 0.009978 186.53万 2.37%
2020-11-14 0.009219 0.010465 0.008616 0.009754 214.03万 5.8%
2020-11-13 0.010503 0.010594 0.009116 0.009228 199.58万 -12.14%
2020-11-12 0.0110156512 0.0113718852 0.0102428535 0.0105031788 189.9万 -4.65%
2020-11-11 0.0115109878 0.0118859462 0.0102705623 0.0110154032 644.81万 -4.31%
2020-11-10 0.0116598261 0.0128387394 0.0110515199 0.0113316526 662.91万 -2.81%
2020-11-09 0.0114450842 0.0128530547 0.0101846503 0.0116579011 885.16万 1.86%
2020-11-08 0.0105718147 0.0118211292 0.0103737085 0.0114537417 806.19万 8.34%
2020-11-07 0.0091307954 0.0113397061 0.0089431762 0.0105278171 1027.42万 15.3%
2020-11-06 0.007552036 0.009384641 0.007428192 0.0093337175 945.99万 23.59%
2020-11-05 0.0074013339 0.0080612454 0.0073731908 0.0076135552 426.8万 2.87%
2020-11-04 0.0081624927 0.0084416803 0.0070400259 0.0074202305 502.09万 -9.09%
2020-11-03 0.0073238305 0.0088161043 0.0066271349 0.0085455294 1404.3万 16.68%
2020-11-02 0.0100621952 0.0101485508 0.0073855361 0.0074316822 1142.41万 -26.14%
2020-11-01 0.0100583437 0.0108516642 0.0097763622 0.0101474305 803.01万 0.89%
2020-10-31 0.0151081378 0.0152017269 0.0098026439 0.0103732987 1266.67万 -31.34%
2020-10-30 0.0155446353 0.0163742989 0.0148814998 0.0150057778 712.54万 -3.47%
2020-10-29 0.0157159071 0.0172451425 0.0143076133 0.0156360202 1037.17万 -0.51%
2020-10-28 0.0139347906 0.016361525 0.0131973627 0.0162322605 904.1万 16.49%
2020-10-27 0.0150276499 0.0157554885 0.0138056028 0.0138957401 1005.33万 -7.53%
2020-10-26 0.0126689 0.0144273646 0.0119217626 0.0144273646 598.94万 13.88%
2020-10-25 0.0147868231 0.0147868231 0.0115220491 0.0126161978 935.67万 -14.68%
2020-10-24 0.0163128621 0.0164306278 0.0146004858 0.0147794847 379.44万 -9.4%
2020-10-23 0.0165239652 0.0165752839 0.0159288068 0.01628034 431.94万 -1.47%
2020-10-22 0.016319673 0.0167646472 0.0159500715 0.0164405171 395.35万 0.74%
2020-10-21 0.0172850305 0.0174352063 0.0161093923 0.0162771201 568.67万 -5.83%
2020-10-20 0.0181309913 0.0183414466 0.017081082 0.0173338942 858.36万 -4.4%
2020-10-19 0.0168028225 0.0182417346 0.0165920249 0.0181341476 921.3万 7.92%
2020-10-18 0.0170944214 0.017120996 0.0164600446 0.0166798162 832.52万 -2.43%
2020-10-17 0.0179880623 0.0181019506 0.0168881553 0.0171011335 865.56万 -4.93%
2020-10-16 0.0185659378 0.0185827943 0.0178172403 0.0179991184 964.34万 -3.05%
2020-10-15 0.0193777577 0.019449969 0.0185402574 0.0185576185 923.15万 -4.23%
2020-10-14 0.0197384712 0.0198208294 0.0192609398 0.0194375119 973.45万 -1.52%
2020-10-13 0.0196696861 0.0197579669 0.0193499614 0.0197476399 988.03万 0.4%
2020-10-12 0.020000012 0.0200353462 0.0192979335 0.0197090882 888.79万 -1.45%
2020-10-11 0.0205806748 0.0205817401 0.0194904545 0.0199801011 549.91万 -2.92%
2020-10-10 0.0197552371 0.0209100659 0.0196804743 0.0206130709 425.12万 4.34%
2020-10-09 0.0191811153 0.0198289833 0.0190940639 0.0197420201 472.6万 2.92%
2020-10-08 0.0206832784 0.0216774099 0.0189354363 0.0192065498 445.4万 -7.14%
2020-10-07 0.0211368963 0.0212830037 0.0195759346 0.020789575 447.61万 -1.64%
2020-10-06 0.0205610675 0.0212708426 0.0197422774 0.0212708426 908.25万 3.45%
2020-10-05 0.0212155739 0.0217821503 0.0203990388 0.0205532589 893.59万 -3.12%
2020-10-04 0.0205987009 0.0230136776 0.0200740242 0.0212520831 4242.98万 3.17%
2020-10-03 0.0213707151 0.0213707151 0.0190954986 0.020595517 956.04万 -3.63%
2020-10-02 0.0229111889 0.0234001195 0.0213816449 0.021504475 1028.87万 -6.14%
2020-10-01 0.0214345832 0.0243569949 0.0211113507 0.0231238979 4789.67万 7.88%
2020-09-30 0.0205866725 0.0239552689 0.0204703815 0.0211442083 1508.99万 2.71%
2020-09-29 0.01931347 0.0216995884 0.0186560717 0.0207526012 1012.34万 7.45%
2020-09-28 0.0198909996 0.0198909996 0.0187569742 0.0193052574 840.01万 -2.94%
2020-09-27 0.0188832024 0.0198733381 0.0184153198 0.0198733381 858.92万 5.24%
2020-09-26 0.0210793617 0.0243532701 0.0184086291 0.0191347328 1293.19万 -9.23%
2020-09-25 0.0179275667 0.0212371215 0.0161802912 0.0203287149 1082.41万 13.39%
2020-09-24 0.0181913327 0.0191293163 0.0179174281 0.0179380124 773.17万 -1.39%
2020-09-23 0.0166338897 0.0189839157 0.0161840858 0.0181276984 922.93万 8.98%
2020-09-22 0.0212684179 0.0212814504 0.0162670663 0.0166539533 811.12万 -21.7%
2020-09-21 0.0208095246 0.0228177808 0.0206647858 0.0212716176 993.49万 2.22%
2020-09-20 0.0233898254 0.0234533559 0.01981927 0.0210739646 1134.62万 -9.9%
2020-09-19 0.0248382947 0.0249837278 0.0229726442 0.0234603056 1145.94万 -5.55%
2020-09-18 0.0269535818 0.0274883404 0.0229973607 0.0247646883 1232.45万 -8.12%
2020-09-17 0.0286242007 0.0286696092 0.0256548163 0.0269442647 1192.3万 -5.87%
2020-09-16 0.0307132189 0.0307724677 0.0285801088 0.0285801088 1211.94万 -6.95%
2020-09-15 0.029852719 0.0306014247 0.0295549708 0.0305590054 1070.23万 2.37%
2020-09-14 0.0301552415 0.0307377567 0.0290776687 0.029803586 1128.09万 -1.17%
2020-09-13 0.0301617961 0.0309793577 0.0298119228 0.030173771 1294.42万 0.04%
2020-09-12 0.0281945762 0.0325473803 0.0267847486 0.0298705528 1546.94万 5.94%
2020-09-11 0.0260658644 0.0282554546 0.0259066823 0.0282554546 1257.4万 8.4%
2020-09-10 0.025977577 0.0261606712 0.0255209093 0.0260160868 723.71万 0.15%
2020-09-09 0.0261230928 0.0269450145 0.0255291605 0.0259203376 538.62万 -0.78%
2020-09-08 0.0268694955 0.0277466544 0.0253867624 0.0260756859 849.13万 -2.95%
2020-09-07 0.0267812483 0.0279307153 0.0256487466 0.0268523347 934.45万 0.27%
2020-09-06 0.0277448194 0.0296602527 0.0256569951 0.0269235879 913.15万 -2.96%
2020-09-05 0.029194027 0.0308142037 0.0241858628 0.0277827101 1050.38万 -4.83%
2020-09-04 0.0347726276 0.0354241043 0.0285837433 0.0292236595 794.22万 -15.96%
2020-09-03 0.0375270008 0.0427390547 0.0341765973 0.0353615816 1222.42万 -5.77%
2020-09-02 0.0349123933 0.0390783526 0.0349008133 0.03758414 497.65万 7.65%
2020-09-01 0.032850078 0.0360926473 0.0327044399 0.0349310554 380.41万 6.33%
2020-08-31 0.0331227395 0.0337788444 0.031417942 0.0328614911 318.47万 -0.79%
2020-08-30 0.0355525452 0.0367921497 0.032770419 0.0331210394 358.74万 -6.84%
2020-08-29 0.0340869463 0.0394228577 0.0320155855 0.0353391135 627.96万 3.67%
2020-08-28 0.0327720731 0.0413135112 0.0325975634 0.034617854 992.18万 5.63%
2020-08-27 0.0282911971 0.0327760549 0.0279886805 0.0327760549 348.28万 15.85%
2020-08-26 0.0265837176 0.0287162241 0.025994846 0.0283038937 249.57万 6.47%
2020-08-25 0.0263974376 0.0266917048 0.0256950031 0.026517876 140.46万 0.46%
2020-08-24 0.0256187227 0.0276310825 0.0256130776 0.0264913868 203.76万 3.41%
2020-08-23 0.0254430891 0.0264071263 0.0249521116 0.0256151679 152.28万 0.68%
2020-08-22 0.0257913448 0.027061599 0.0251935849 0.0254394357 195.92万 -1.36%
2020-08-21 0.0242842486 0.0264827354 0.0242829838 0.0257714416 176.4万 6.12%
2020-08-20 0.0247507504 0.026344336 0.0236135338 0.0242814161 260.56万 -1.9%
2020-08-19 0.024933688 0.0256564964 0.0243610395 0.0247978978 204.56万 -0.54%
2020-08-18 0.0243181435 0.0256987456 0.0235589029 0.0249798313 238万 2.72%
2020-08-17 0.0228853126 0.0247345916 0.0227065078 0.0242970352 221.64万 6.17%
2020-08-16 0.0244071105 0.0282198392 0.0224489798 0.022744576 819.83万 -6.81%
2020-08-15 0.0177730251 0.0260261646 0.0175794172 0.0242022171 749.39万 36.17%
2020-08-14 0.0176586945 0.0183623563 0.0165245778 0.0175610529 201.02万 -0.55%
2020-08-13 0.0169853332 0.0180822941 0.0168289798 0.0176502358 139.27万 3.91%
2020-08-12 0.0166134021 0.0184811517 0.0161101639 0.0171823113 272.63万 3.42%
2020-08-11 0.0159320635 0.0169582611 0.0153452703 0.0166314492 125.97万 4.39%
2020-08-10 0.0162038886 0.0165129634 0.0157939578 0.0159060057 94.96万 -1.84%
2020-08-09 0.0161397368 0.0172590316 0.0154808125 0.0161650836 170.58万 0.16%
2020-08-08 0.0140194637 0.0180482246 0.0139058464 0.016159697 616.49万 15.27%
2020-08-07 0.01351515 0.0151066462 0.0129484759 0.014035028 365.46万 3.85%
2020-08-06 0.0122160481 0.0138759024 0.0117751898 0.0136436876 153.9万 11.69%
2020-08-05 0.0114485995 0.0125655463 0.0114402112 0.0122091042 86.75万 6.64%
2020-08-04 0.011231816 0.0118606313 0.0110220355 0.0115260196 52.14万 2.62%
2020-08-03 0.0116397091 0.0124526924 0.0107170172 0.01139182 95.02万 -2.13%
2020-08-02 0.0110394176 0.0137586209 0.0109588331 0.0116747137 255.08万 5.75%
2020-08-01 0.0111350225 0.011223987 0.0105486671 0.0110808132 44.72万 -0.49%
2020-07-31 0.0112714495 0.0113818723 0.0108658616 0.0111513612 40.8万 -1.07%
2020-07-30 0.0107325143 0.0115042865 0.0107130412 0.0112546948 95.86万 4.87%
2020-07-29 0.0114548691 0.012473095 0.010465505 0.0107874005 99.7万 -5.83%
2020-07-28 0.0131935196 0.0132606925 0.0110614852 0.0114369282 183.28万 -13.31%
2020-07-27 0.012007895 0.014105158 0.0114826016 0.0131932091 873.77万 9.87%
2020-07-26 0.0108864401 0.0128906472 0.0101570836 0.0119594927 253.58万 9.86%
2020-07-25 0.0119625297 0.0119625297 0.0105142874 0.0109097596 116.1万 -8.8%
2020-07-24 0.0124436524 0.0126441569 0.0117411666 0.0119359318 117.61万 -4.08%
2020-07-23 0.0117470342 0.0128459191 0.0117064585 0.0124709268 244.42万 6.16%
2020-07-22 0.011184857 0.0125790302 0.011184857 0.0117127395 203.4万 4.72%
2020-07-21 0.0109639041 0.012426749 0.0105621342 0.011183818 233.34万 2.01%
2020-07-20 0.0103180748 0.0114552156 0.010311137 0.0109566891 229.24万 6.19%
2020-07-19 0.0101161605 0.0118757996 0.009402472 0.0103667997 778.35万 2.48%
2020-07-18 0.0082005005 0.0104539942 0.0081615753 0.0103601476 630.8万 26.34%
2020-07-17 0.0085986333 0.0086585887 0.0079650372 0.008229304 241.61万 -4.3%
2020-07-16 0.0088582198 0.0097211694 0.0085398501 0.0085778115 604.41万 -3.17%
2020-07-15 0.0066902083 0.0136038742 0.0064383056 0.0089826394 3268.15万 34.27%
2020-07-14 0.006582764 0.0075054125 0.0064746519 0.006683616 181.1万 1.53%
2020-07-13 0.0066000424 0.0067293158 0.0064879381 0.0065751918 38.94万 -0.38%
2020-07-12 0.0065067898 0.0067301002 0.0064726336 0.0066022612 24.61万 1.47%
2020-07-11 0.0065726753 0.0068075118 0.0062583106 0.0064824981 91万 -1.37%
2020-07-10 0.0064156292 0.0067545796 0.0062170447 0.0065679811 91.92万 2.37%
2020-07-09 0.0064816215 0.0065224565 0.0062362588 0.0064117841 40.42万 -1.08%
2020-07-08 0.0063675835 0.0065013517 0.006065303 0.0065013517 41.28万 2.1%
2020-07-07 0.0062563053 0.0064746256 0.0059776805 0.0063852746 56.84万 2.06%
2020-07-06 0.0060940117 0.0067327096 0.0060853824 0.0062631276 119.55万 2.78%
2020-07-05 0.0058329873 0.0061158834 0.0058091243 0.0061158834 45.5万 4.85%
2020-07-04 0.0056620188 0.0061755244 0.0056091806 0.0058148748 53.97万 2.7%
2020-07-03 0.0058956818 0.0060637889 0.0056177885 0.0056992767 58.3万 -3.33%
2020-07-02 0.0058257812 0.0065907871 0.0055593291 0.0058674758 165.27万 0.72%
2020-07-01 0.0055921206 0.005824841 0.0053712222 0.005824841 79.43万 4.16%
2020-06-30 0.0059868039 0.0059902206 0.0054518966 0.0056078676 89.86万 -6.33%
2020-06-29 0.0065903838 0.006762753 0.0055359231 0.0059894549 435.18万 -9.12%
2020-06-28 0.0053209461 0.0066111118 0.0049965885 0.006567198 337.39万 23.42%
2020-06-27 0.0054688676 0.0056394882 0.0053084404 0.0053499954 28.47万 -2.17%
2020-06-26 0.0053851727 0.0054918782 0.0050299745 0.005462892 42.19万 1.44%
2020-06-25 0.005812785 0.0058227149 0.0053520801 0.0053795893 55.61万 -7.45%
2020-06-24 0.0057220517 0.0059785892 0.0054567666 0.0058984343 91.55万 3.08%
2020-06-23 0.0056623688 0.0059913559 0.00561474 0.0057234834 73.07万 1.08%
2020-06-22 0.005808578 0.0058333832 0.0056010694 0.0056621294 48.51万 -2.52%
2020-06-21 0.0057781362 0.0060899592 0.0055976736 0.0058077992 144.98万 0.51%
2020-06-20 0.0057154078 0.0061109148 0.0051486164 0.005773698 190.82万 1.02%
2020-06-19 0.0057766613 0.0071571959 0.0053529881 0.0058067887 513.66万 0.52%
2020-06-18 0.0048835352 0.0084332175 0.0048835352 0.00573943 1478.91万 17.53%
2020-06-17 0.0044960187 0.0053306044 0.0044161884 0.0050029078 103.9万 11.27%
2020-06-16 0.0048500642 0.0048693076 0.004288625 0.0044899644 53.76万 -7.42%
2020-06-15 0.005174903 0.0053064652 0.0048064683 0.004866945 127.27万 -5.95%
2020-06-14 0.0046818842 0.0056964132 0.00459237 0.0051969185 172.69万 11%
2020-06-13 0.0052717668 0.0055248793 0.0046508514 0.0046573659 200.01万 -11.65%
2020-06-12 0.0049651492 0.0053688223 0.0046225947 0.005332091 83.51万 7.39%
2020-06-11 0.0048367922 0.0051323661 0.0047376862 0.0049635586 41.56万 2.62%
2020-06-10 0.0047097759 0.0050421164 0.0046728328 0.0048600009 44.25万 3.19%
2020-06-09 0.0045708378 0.0048868323 0.0045548802 0.0047102482 33.48万 3.05%
2020-06-08 0.0044878418 0.0047266515 0.0043881219 0.0045815972 56.27万 2.09%
2020-06-07 0.004374848 0.0045489177 0.0043397955 0.0044847724 32.68万 2.51%
2020-06-06 0.0043382775 0.0044203309 0.0042962814 0.0043725196 18.94万 0.79%
2020-06-05 0.004273858 0.0043408635 0.0042548418 0.0043405906 15.77万 1.56%
2020-06-04 0.004263942 0.0043590462 0.0041843648 0.0042745635 16.17万 0.25%
2020-06-03 0.0044275737 0.0045513669 0.0042574629 0.0042574629 21.63万 -3.84%
2020-06-02 0.0042513276 0.0045118166 0.0041990985 0.004428217 28.51万 4.16%
2020-06-01 0.004291144 0.0044769328 0.0042385052 0.0042508078 19.78万 -0.94%
2020-05-31 0.0043705077 0.0047445559 0.0042309257 0.0042656668 40.75万 -2.4%
2020-05-30 0.0044788676 0.0044971501 0.0042942838 0.004370974 22.43万 -2.41%
2020-05-29 0.0044533582 0.004594382 0.0042788819 0.0044800072 42.75万 0.6%
2020-05-28 0.0043871276 0.0044522762 0.0042266504 0.0044522762 26.81万 1.48%
2020-05-27 0.0042499662 0.0045595014 0.0042425882 0.0043822728 44.82万 3.11%
2020-05-26 0.0042791469 0.0043539329 0.0041207526 0.0042427599 22.01万 -0.85%
2020-05-25 0.0041997037 0.0044132647 0.0041392045 0.0043230034 26.69万 2.94%
2020-05-24 0.0040812182 0.0042073708 0.0040633501 0.0042015718 11.5万 2.95%
2020-05-23 0.0040138729 0.0041879838 0.0039791136 0.0040937196 17.37万 1.99%
2020-05-22 0.0042565972 0.0043185219 0.0040090303 0.0040090303 35.85万 -5.82%
2020-05-21 0.0042533625 0.0043907505 0.0042489216 0.0042876625 17.43万 0.81%
2020-05-20 0.0043471267 0.0044707251 0.0042405775 0.0042556148 19.88万 -2.11%
2020-05-19 0.0042656451 0.0044114807 0.0041944286 0.0043476772 19.64万 1.92%
2020-05-18 0.0042801879 0.0043592815 0.0042325499 0.0042714197 24.66万 -0.2%
2020-05-17 0.0042851964 0.0044772993 0.0042743821 0.0042806545 43.87万 -0.11%
2020-05-16 0.004418632 0.0048155187 0.0042563594 0.0042779354 53.8万 -3.18%
2020-05-15 0.0048659622 0.0053481619 0.0042851484 0.0043752926 217.51万 -10.08%
2020-05-14 0.0043377726 0.0050216308 0.0042041262 0.0048244548 78.13万 11.22%
2020-05-13 0.0043537867 0.0043936707 0.0042012425 0.0043415923 10.32万 -0.28%
2020-05-12 0.0045963509 0.0046096285 0.0041684549 0.004394004 21.73万 -4.4%
2020-05-11 0.0047936391 0.0048363435 0.0041416709 0.0046324484 23.07万 -3.36%
2020-05-10 0.0047851171 0.0048628832 0.0047487402 0.0047992877 8.23万 0.3%
2020-05-09 0.0048121497 0.0048507134 0.0047516972 0.0047847728 12.6万 -0.57%
2020-05-08 0.0048270385 0.0049218106 0.0047822202 0.0048157669 7.87万 -0.23%
2020-05-07 0.0048099152 0.0048748117 0.004709755 0.004817746 49.9万 0.16%
2020-05-06 0.004802401 0.0048899045 0.0046860536 0.004809879 16.32万 0.16%
2020-05-05 0.0048780197 0.0050073465 0.0046574419 0.004811858 37.33万 -1.36%
2020-05-04 0.0049736913 0.0049982541 0.0048165943 0.004849952 38.39万 -2.49%
2020-05-03 0.0050745783 0.0053314942 0.0049239201 0.0049745293 59.22万 -1.97%
2020-05-02 0.0051036862 0.0054599836 0.0048232053 0.0051497585 176.87万 0.9%
2020-05-01 0.0046787172 0.0054181366 0.0046747776 0.0050552976 112.65万 8.05%
2020-04-30 0.0049100345 0.005233485 0.004583122 0.004707673 129.09万 -4.12%
2020-04-29 0.0044374574 0.0051543169 0.004360302 0.0049117056 92.46万 10.69%
2020-04-28 0.0045707665 0.0046308978 0.0043713994 0.0044403848 17.02万 -2.85%
2020-04-27 0.0047180043 0.0047180043 0.0045356888 0.0045673876 15.2万 -3.19%
2020-04-26 0.0046567622 0.004750944 0.00450717 0.0047089773 11.25万 1.12%
2020-04-25 0.004410025 0.0046447654 0.0043952607 0.0046447654 15.5万 5.32%
2020-04-24 0.0043483618 0.0044909242 0.0042438396 0.0044076108 11.21万 1.36%
2020-04-23 0.0042513462 0.004402468 0.004207392 0.0043515556 11.34万 2.36%
2020-04-22 0.0043618454 0.0044634495 0.0042107362 0.004250939 17.13万 -2.54%
2020-04-21 0.004623728 0.0046410147 0.0043312113 0.0043621982 24.66万 -5.66%
2020-04-20 0.0047661377 0.0047661377 0.0045588921 0.0046247359 12.52万 -2.97%
2020-04-19 0.0044537193 0.004853603 0.0043981584 0.0047781146 41.29万 7.28%
2020-04-18 0.0044874398 0.0046364625 0.0044010072 0.0044137659 16.24万 -1.64%
2020-04-17 0.004428194 0.004554746 0.0041226023 0.0045018465 37.45万 1.66%
2020-04-16 0.0041735499 0.0048662796 0.0041303301 0.0044751461 80.87万 7.23%
2020-04-15 0.0044109531 0.0045229869 0.0041057578 0.004170327 57.62万 -5.46%
2020-04-14 0.0041713331 0.0044031739 0.0039083958 0.0043813873 31.63万 5.04%
2020-04-13 0.0040968327 0.0044259772 0.003999674 0.0041567278 33.81万 1.46%
2020-04-12 0.0039865627 0.0041148774 0.0039632622 0.004099225 11.47万 2.83%
2020-04-11 0.0041973962 0.0042394789 0.0036924003 0.0039735906 41万 -5.33%
2020-04-10 0.0041246227 0.0043641262 0.0040520605 0.0041983138 46.7万 1.79%
2020-04-09 0.0046402564 0.0052248274 0.0041787087 0.0041787087 278.97万 -9.95%
2020-04-08 0.003992086 0.0048790363 0.0038985493 0.0046129127 105.3万 15.55%
2020-04-07 0.003661016 0.0039784854 0.003617116 0.0039709203 39.12万 8.46%
2020-04-06 0.0035305794 0.0044607103 0.0035290212 0.0036832721 136.27万 4.32%
2020-04-05 0.003386796 0.003654505 0.0032800166 0.0035261501 18.14万 4.11%
2020-04-04 0.0033992933 0.0037374951 0.0033243142 0.003410456 22.67万 0.33%
2020-04-03 0.0032597889 0.0033988706 0.0031903591 0.0033849787 6.74万 3.84%
2020-04-02 0.0033348734 0.0033475343 0.0032364857 0.0032626054 6.94万 -2.17%
2020-04-01 0.0033582395 0.0033828518 0.0032420599 0.0033344781 12.36万 -0.71%
2020-03-31 0.0032990348 0.0033702319 0.0031247713 0.003362086 11.8万 1.91%
2020-03-30 0.0031640011 0.003408092 0.0031195059 0.0033120869 11.14万 4.68%
2020-03-29 0.00328674 0.0033432534 0.003121925 0.00316474 12.55万 -3.71%
2020-03-28 0.0033714367 0.0034918721 0.0032327444 0.0032664178 29.36万 -3.11%
2020-03-27 0.0036565471 0.0037340212 0.0033177697 0.0033718153 40.24万 -7.79%
2020-03-26 0.0035303124 0.0044357914 0.0033695777 0.0035871733 224.34万 1.61%
2020-03-25 0.0032332924 0.0035717712 0.0032332924 0.0035717712 84.48万 10.47%
2020-03-24 0.0032995656 0.0033205238 0.0031006204 0.0031543461 14.73万 -4.4%
2020-03-23 0.003505303 0.0036020383 0.003270299 0.0032842902 19.82万 -6.31%
2020-03-22 0.0036463626 0.0037823891 0.0032992499 0.0034780323 29.8万 -4.62%
2020-03-21 0.0035993248 0.0037843382 0.0034124557 0.0036564087 58.27万 1.59%
2020-03-20 0.0032923267 0.0036507144 0.0031766441 0.0036038713 20.25万 9.46%
2020-03-19 0.0033630932 0.0034836147 0.0031852748 0.0032926601 13.57万 -2.09%
2020-03-18 0.003367143 0.0035535127 0.0030778423 0.003357458 24.34万 -0.29%
2020-03-17 0.003643112 0.0038319986 0.0030846687 0.0033723754 30.16万 -7.43%
2020-03-16 0.0034343901 0.0038277179 0.003239224 0.0036454116 40.82万 6.14%
2020-03-15 0.0030244511 0.0038056836 0.0029067193 0.0034671519 76.48万 14.64%
2020-03-14 0.0029067564 0.0040568972 0.0015984349 0.002969864 131.78万 2.17%
2020-03-13 0.004775875 0.0049259374 0.0027147832 0.0029105888 93.87万 -39.06%
2020-03-12 0.0050192435 0.0052245391 0.0046849279 0.0047610922 47.2万 -5.14%
2020-03-11 0.005009215 0.0054280735 0.005009215 0.0050259218 74.53万 0.33%
2020-03-10 0.005134097 0.0057714831 0.0048399595 0.0051270077 204.94万 -0.14%
2020-03-09 0.0053631154 0.005811298 0.0049737565 0.00514498 119.44万 -4.07%
2020-03-08 0.0056763722 0.0064681859 0.0052750726 0.0053511731 305.33万 -5.73%
2020-03-07 0.0044062038 0.0071305839 0.0044062038 0.0055909058 1088.15万 26.89%
2020-03-06 0.0041175025 0.0050014164 0.0039445817 0.0044291964 207.81万 7.57%
2020-03-05 0.0038017939 0.0045817827 0.0036526742 0.0041742736 165万 9.8%
2020-03-04 0.0035449458 0.0039457709 0.0034520175 0.0037868467 59.79万 6.82%
2020-03-03 0.0035452883 0.0036541136 0.0032214768 0.0035743224 66.6万 0.82%
2020-03-02 0.00410725 0.004326636 0.0035410006 0.0035423343 118.47万 -13.75%
2020-03-01 0.0043023016 0.0047459264 0.0039478481 0.0040671194 250.76万 -5.47%
2020-02-29 0.0038396043 0.0046155345 0.0034799661 0.0042751103 503.15万 11.34%
2020-02-28 0.0028895464 0.0043818387 0.0028265924 0.0037749182 445.9万 30.64%
2020-02-27 0.0030874163 0.0032047146 0.0027642565 0.0028813429 152.14万 -6.67%
2020-02-26 0.0026322522 0.0042133954 0.0026322522 0.0031155017 496.05万 18.36%
2020-02-25 0.0027739607 0.0029460091 0.0025936729 0.0026386632 21.48万 -4.88%
2020-02-24 0.002661105 0.0029373967 0.0026336601 0.0028319566 13.5万 6.42%
2020-02-23 0.002846427 0.002846427 0.0025373675 0.0026636612 25.47万 -6.42%
2020-02-22 0.0028457102 0.0028528698 0.0026813795 0.0028478114 23.45万 0.07%
2020-02-21 0.002823306 0.0029233326 0.0025895077 0.0028454082 56.14万 0.78%
2020-02-20 0.0024731491 0.0035201236 0.0024681409 0.0028406836 240.03万 14.86%
2020-02-19 0.0023271781 0.0024832014 0.0023271781 0.002469022 23.17万 6.1%
2020-02-18 0.002573103 0.0026214322 0.002274834 0.0023071413 24.42万 -10.34%
2020-02-17 0.0027562165 0.0027562165 0.0024146708 0.002581727 43.28万 -6.33%
2020-02-16 0.0029612682 0.0031026769 0.0027551755 0.0027551755 62.52万 -6.96%
2020-02-15 0.0032342332 0.0032342332 0.0028052529 0.0029892721 178.5万 -7.57%
2020-02-14 0.0022134774 0.0049112183 0.0022134774 0.0032087033 906.34万 44.96%
2020-02-13 0.0020855981 0.0023769993 0.0020197486 0.0022107199 32.75万 6%
2020-02-12 0.0019715982 0.0021774696 0.0019296458 0.00205274 21.18万 4.12%
2020-02-11 0.0020928605 0.0021298437 0.0019398113 0.0019718802 10.99万 -5.78%
2020-02-10 0.0021735273 0.0022214984 0.00205225 0.0020919597 24.2万 -3.75%
2020-02-09 0.0020235103 0.0022721026 0.0019817659 0.0021800747 37.08万 7.74%
2020-02-08 0.0018517428 0.002114463 0.0017986308 0.0020235103 32.86万 9.28%
2020-02-07 0.0017393855 0.0018654272 0.0017243341 0.0018493311 14.03万 6.32%
2020-02-06 0.0016549979 0.0017440255 0.001645335 0.0017406403 10.39万 5.17%
2020-02-05 0.0016784855 0.0016896559 0.0016147888 0.0016557171 8.69万 -1.36%
2020-02-04 0.0016384055 0.0017105761 0.0016073778 0.0016761213 13.4万 2.3%
2020-02-03 0.0015989403 0.0016404933 0.0015630406 0.0016373784 9.22万 2.4%
2020-02-02 0.0015865963 0.0016087233 0.0015741379 0.0015987353 6.29万 0.77%
2020-02-01 0.001550358 0.0016114141 0.0015364212 0.0015862782 7.12万 2.32%
2020-01-31 0.0015441202 0.0016151264 0.0015290704 0.0015503587 10.48万 0.4%
2020-01-30 0.0015242605 0.0015782482 0.0015154255 0.0015444774 6.41万 1.33%
2020-01-29 0.0015576464 0.0015736637 0.0015077209 0.0015238461 4.53万 -2.17%
2020-01-28 0.0015526415 0.0015578101 0.0014952295 0.0015573624 3.6万 0.3%
2020-01-27 0.0015393488 0.0015941681 0.0014904366 0.001553963 15.31万 0.95%
2020-01-26 0.0015296344 0.0015749006 0.0014987338 0.0015393488 15万 0.64%
2020-01-25 0.0014920669 0.0015769728 0.0014023893 0.0015303936 13.83万 2.57%
2020-01-24 0.0015371086 0.0015932077 0.0014921061 0.0014921061 31.38万 -2.93%
2020-01-23 0.0015627798 0.0016228941 0.0015096567 0.0015336895 12.83万 -1.86%
2020-01-22 0.0014841815 0.0017473212 0.0014450674 0.0015540567 44.51万 4.71%
2020-01-21 0.0015038228 0.0015481355 0.0014763679 0.0014840958 30.76万 -1.31%
2020-01-20 0.0015830681 0.0018801069 0.0014944174 0.0015308077 87.58万 -3.3%
2020-01-19 0.0015628284 0.001682635 0.0015114828 0.0016257088 37.73万 4.02%
2020-01-18 0.0015362702 0.001574212 0.0014782455 0.0015621952 35.99万 1.69%
2020-01-17 0.0014806111 0.0015803408 0.0014431216 0.0015351046 31.79万 3.68%
2020-01-16 0.0014498721 0.0015359761 0.0013930022 0.0014778275 24.84万 1.93%
2020-01-15 0.0014831285 0.0015154771 0.0014487628 0.0014487628 24.31万 -2.32%
2020-01-14 0.0014788198 0.0016985575 0.0014373934 0.0014831946 75.69万 0.3%
2020-01-13 0.001433802 0.0014794696 0.0014195692 0.0014786935 4.83万 3.13%
2020-01-12 0.0014614552 0.0015107603 0.001414459 0.0014348139 4.47万 -1.82%
2020-01-11 0.0014770752 0.0014888789 0.0014049251 0.0014618218 4.67万 -1.03%
2020-01-10 0.0015011579 0.0015314848 0.0014089869 0.001478766 7.05万 -1.49%
2020-01-09 0.0015195505 0.0016070211 0.0014716491 0.0014993181 10.52万 -1.33%
2020-01-08 0.001617114 0.001617114 0.0014509489 0.0015176724 21.76万 -6.15%
2020-01-07 0.0014548838 0.001620311 0.0014318133 0.0015972118 64.88万 9.78%
2020-01-06 0.0014500776 0.0015273282 0.0014431689 0.0014540256 8.43万 0.27%
2020-01-05 0.00143683 0.0014796372 0.0014125278 0.0014499885 7.99万 0.92%
2020-01-04 0.0015352246 0.0015410139 0.0013552265 0.0014382862 29.28万 -6.31%
2020-01-03 0.00153922 0.0017142783 0.0014673275 0.0015352228 107万 -0.26%
2020-01-02 0.0013493378 0.0016540765 0.0013368697 0.0015423197 35.83万 14.3%
2020-01-01 0.0013525324 0.0013660858 0.0013198697 0.0013489584 3.89万 -0.26%

回顶部