myst币今日最新价格 实时

$ 0.245051 涨幅：-4.03%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥1.0996 / $0.156671
L：¥0.9969 / $0.142042

2019年最高价格/最低价格

H：¥0.77 / $0.11 (2019-05-15)
L：¥0 / $0 (2019-12-26)

历史最高/最低价格

H：¥27.09 / $3.86
L：¥0.0277 / $0.00394505

密链交易平台推荐

欧易OKX 币安Binance
myst走势图加载中...
  • myst币历史价格表
  • myst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 0.053461477 0.0558250592 0.036530426 0.0557924482 615.24 4.36%
2019-12-29 0.0529628032 0.0539018793 0.0469976496 0.05344921 95.9707 0.92%
2019-12-28 0.039757 0.057436486 0.0394 0.052890256 406.91 33.03%
2019-12-27 0.046398291 0.039797 0.039628 0.039797 0.0398 -14.23%
2019-12-26 0.04684708 0.047074118 0 0 0 -100%
2019-12-25 0.052129 0.052405 0.0468364968 0.0468980059 0.4622 -10.03%
2019-12-24 0.038371982 0.052241 0.038371982 0.052105 0.2602 35.79%
2019-12-23 0.04929933 0.045192 0.0383360828 0.0384629448 248.8338 -21.98%
2019-12-22 0.0462140653 0.0493391435 0 0 0 -100%
2019-12-21 0.0456028372 0.0484995808 0.0447346405 0.0462690945 62.5532 1.46%
2019-12-20 0.0452968976 0.0475108127 0.0450107277 0.0456704912 63.4114 0.82%
2019-12-19 0.0464234698 0.0453499522 0.0423154442 0.045333508 0.181 -2.35%
2019-12-18 0.0495625376 0.0496335489 0 0 0 -100%
2019-12-17 0 0.0498489616 0.0493206724 0.0495060294 0.5937 --
2019-12-15 0.0460975104 0.04631131 0 0 0 -100%
2019-12-14 0.058247 0.058658 0.0448151905 0.046106418 124.0504 -20.84%
2019-12-13 0.0495100504 0.058448 0 0 0 -100%
2019-12-12 0.0506328236 0.05969 0.0494590688 0.0495502544 38.0547 -2.14%
2019-12-11 0.0594065355 0.0596189664 0.050373 0.050486066 4.7424 -15.02%
2019-12-10 0.0626284621 0.061741 0.0446378002 0.0595239232 18.0286 -4.96%
2019-12-09 0.0625592021 0.0627574452 0 0 0 -100%
2019-12-08 0.0548121698 0.06279196 0.0536803064 0.0626139534 81.913 14.23%
2019-12-07 0.052661012 0.0613697542 0.0518344507 0.0548244034 140.1043 4.11%
2019-12-06 0.0485349214 0.0526311196 0.0454644205 0.052578374 628.97 8.33%
2019-12-05 0.0495977972 0.049737404 0.0476155234 0.0486276672 2.9116 -1.96%
2019-12-04 0.039787586 0.0497654992 0.0392449182 0.049639098 1176.39 24.76%
2019-12-03 0.0400872353 0.0413531989 0.0370928954 0.0396428206 336.1742 -1.11%
2019-12-02 0.036112 0.0401998314 0.0349781944 0.0400761976 48.2326 10.98%
2019-12-01 0.0405560306 0.0405560306 0.03612 0.036145 2.8949 -10.88%
2019-11-30 0.0364929091 0.041906785 0.035627835 0.040767657 8.6353 11.71%
2019-11-29 0.0338008664 0.0366973756 0.03367058 0.0364008775 407.1798 7.69%
2019-11-28 0.0325197728 0.0340014471 0.0315264619 0.0340014471 189.7275 4.56%
2019-11-27 0.0353480028 0.0353480028 0.0321270133 0.0324984147 24.8141 -8.06%
2019-11-26 0 0.0351651922 0.030198358 0.0351651922 48.5692 --
2019-11-24 0.0346965189 0.0356167216 0.0337261768 0.034810636 11.913 0.33%
2019-11-23 0.0404352188 0.0405061839 0.0328229525 0.034509276 193.0178 -14.66%
2019-11-22 0.041919666 0.0433521312 0.0398786368 0.0403614935 24.3071 -3.72%
2019-11-21 0.045141413 0.0455726123 0.0410415276 0.041815571 248.9301 -7.37%
2019-11-20 0.0455373332 0.0456741082 0.04188 0.0449524096 24.5731 -1.28%
2019-11-19 0.0443400068 0.0461119767 0.0438791056 0.045517978 0.4552 2.66%
2019-11-18 0.0470091497 0.047434 0.0442455086 0.0443610264 0.0887 -5.63%
2019-11-17 0.043562 0.0470472209 0.043347 0.047024176 0.3756 7.95%
2019-11-16 0.044288504 0.044975 0.043424 0.043517 9.0932 -1.74%
2019-11-15 0.0451547192 0.0523960759 0.0440228922 0.0443111048 109.674 -1.87%
2019-11-14 0.0451803717 0.0460755141 0.0444455084 0.045167213 8.9835 -0.03%
2019-11-13 0.048078 0.0485 0.043681 0.0452783114 51.3846 -5.82%
2019-11-12 0 0.050047 0.047713 0.048147 2.5005 --
2019-11-10 0.0451979898 0.0457480225 0 0 0 -100%
2019-11-09 0.0445800374 0.0482473286 0.0426305187 0.0452695154 175.7384 1.55%
2019-11-08 0.0456413504 0.0460477912 0.044446081 0.044446081 68.6695 -2.62%
2019-11-07 0.0442408612 0.045964294 0.0442408612 0.0456762768 145.7455 3.24%
2019-11-06 0.0465594528 0.047336932 0.0432051303 0.044456708 65.1025 -4.52%
2019-11-05 0.0479406608 0.0497666194 0.0461210225 0.0466346567 45.6949 -2.72%
2019-11-04 0.0458696014 0.0515022436 0.0447163746 0.048006761 205.9704 4.66%
2019-11-03 0.0425537828 0.0470080034 0.0425537828 0.045905073 571.09 7.88%
2019-11-02 0.04131304 0.042678115 0.0408720474 0.0422770832 242.36 2.33%
2019-11-01 0.041809544 0.043829893 0.040407234 0.0413194376 7.7584 -1.17%
2019-10-31 0.045464988 0.045464988 0.0414757024 0.0417741561 4208.84 -8.12%
2019-10-30 0.0506120303 0.0542555992 0.0434168984 0.0453863625 490.86 -10.32%
2019-10-29 0.0522671977 0.057062143 0.0488306534 0.0507558742 9.498 -2.89%
2019-10-28 0.0676549732 0.0676549732 0.043051474 0.0523218058 479.0033 -22.66%
2019-10-27 0.0440390145 0.0681849245 0.0439512942 0.0647812812 2479.85 47.1%
2019-10-26 0.0547603015 0.060759783 0.0437193084 0.0437193084 416.18 -20.16%
2019-10-25 0.0544637104 0.0556299164 0.0544637104 0.0547497372 5.366 0.53%
2019-10-24 0.0609442846 0.0609442846 0.054931584 0.054931584 9.174 -9.87%
2019-10-23 0.063574008 0.067955834 0.060002259 0.0609007324 1967.5 -4.2%
2019-10-22 0.0552477386 0.074042496 0.0526222494 0.0636270016 9039.53 15.17%
2019-10-21 0.055649 0.0552871622 0.0535986863 0.0552712403 1.105 -0.68%
2019-10-20 0.054923776 0.055687 0 0 0 -100%
2019-10-19 0.0656124064 0.06593836 0.0517051512 0.05494252 69.0406 -16.26%
2019-10-18 0.070353 0.071459 0.0549383382 0.0656121196 317.2567 -6.74%
2019-10-17 0.073284183 0.073284183 0.0694562742 0.070293 50.6431 -4.08%
2019-10-16 0.0825902307 0.0826420548 0.0667988 0.0734923328 204.9543 -11.02%
2019-10-15 0.048525395 0.0825905121 0.04697 0.082571 1248.6135 70.16%
2019-10-14 0.0484 0.0486070272 0.047146 0.0485144848 18.3387 0.24%
2019-10-13 0.04529691 0.048321 0.042634755 0.048321 0.145 6.68%
2019-10-12 0.0557188781 0.0634170084 0.045029859 0.04528918 325.16 -18.72%
2019-10-11 0.0603353642 0.0610146482 0.0547785367 0.0557999232 2.569 -7.52%
2019-10-10 0.0488764161 0.0606122748 0.045293 0.0603856448 163.3465 23.55%
2019-10-09 0.045272 0.0491194119 0.0414632468 0.0489434322 165.0529 8.11%
2019-10-08 0.040802 0.045477 0.039965 0.045435 1.4063 11.35%
2019-10-07 0.044998008 0.0451435658 0.040343 0.040843 9.9247 -9.23%
2019-10-06 0.0439563822 0.045368 0.0436375975 0.0450621489 42.5308 2.52%
2019-10-05 0.041395 0.0444420356 0.041395 0.0440800635 19.747 6.49%
2019-10-04 0.0391784208 0.04193 0.0390928942 0.041276 1.2803 5.35%
2019-10-03 0.0409228364 0.0422 0.038641672 0.039241447 26.079 -4.11%
2019-10-02 0.0426984029 0.0438754544 0.0392238769 0.040947742 18.6633 -4.1%
2019-10-01 0.038901 0.0426486705 0.03671346 0.0426486705 74.9567 9.63%
2019-09-30 0.0405363312 0.041415 0.038894 0.039034 0.3121 -3.71%
2019-09-29 0.0397810612 0.0418090785 0.0397810612 0.04062921 4.5035 2.13%
2019-09-28 0.039798 0.0407963854 0.038959356 0.039936105 41.7847 0.35%
2019-09-27 0.040818 0.042914 0.039367 0.039367 4.1891 -3.55%
2019-09-25 0.0458818855 0.0538387064 0.0438348304 0.046529584 136.4248 1.41%
2019-09-24 0.046405002 0.0465460174 0.045311405 0.0457294716 2.0122 -1.46%
2019-09-23 0.0441874336 0.04686 0.044664 0.0463499093 8.5644 4.89%
2019-09-21 0.048877 0.051079543 0.0445394508 0.0447647582 106.1804 -8.41%
2019-09-20 0.049079207 0.0493388822 0.0468314946 0.048634 11.427 -0.91%
2019-09-19 0.050324433 0.0505503315 0.0477316454 0.04806468 44.4452 -4.49%
2019-09-18 0.043833 0.056659 0.041919 0.0503024026 192.9794 14.76%
2019-09-17 0.0449052178 0.0452138669 0.043794 0.043794 0.3509 -2.47%
2019-09-16 0 0.0450773584 0.0435921447 0.0448448055 7.892 --
2019-09-14 0.0425954884 0.0429864278 0.0422144567 0.0423252455 1.3543 -0.63%
2019-09-13 0.0410005164 0.043797772 0.0409922226 0.0425351496 0.9782 3.74%
2019-09-12 0.0419344206 0.042132111 0.041092656 0.0411032691 3.7024 -1.98%
2019-09-11 0.0433011525 0.0501894864 0.0418950379 0.0419194108 20.9275 -3.19%
2019-09-10 0.042556 0.0451 0.0408047308 0.0435646236 94.0188 2.37%
2019-09-09 0.0429319446 0.0439510725 0.042258 0.042594 3.0246 -0.79%
2019-09-08 0.0432044213 0.0432780824 0.0417915088 0.0430807104 12.492 -0.29%
2019-09-07 0.0421006266 0.0435126199 0.0419869364 0.043313034 29.7096 2.88%
2019-09-06 0.0417821458 0.051719481 0.0417821458 0.0421655424 33.7167 0.92%
2019-09-05 0.0422517668 0.046161689 0.0416061257 0.041658915 52.0668 -1.4%
2019-09-04 0.0434059312 0.046902302 0.040933848 0.042409255 33.451 -2.3%
2019-09-03 0.0416844087 0.0467106416 0.0416426034 0.0433265 16.2502 3.94%
2019-09-02 0.057029 0.057322 0.041624931 0.041890932 255.2903 -26.54%
2019-09-01 0.047811933 0.057488 0.045596616 0.057153 0.1143 19.54%
2019-08-31 0.0492673349 0.057488 0.045596616 0.057165 0.1142 16.03%
2019-08-30 0.049930992 0.0555056345 0.0406112757 0.0492673349 163.4719 -1.33%
2019-08-29 0.0537763652 0.057334136 0.0443318576 0.049930992 167.6667 -7.15%
2019-08-28 0.0574144517 0.056621294 0.0533084256 0.0537763652 39.9799 -6.34%
2019-08-26 0 0.0566462848 0.0554976851 0.0563600585 0.1127 --
2019-08-23 0.0564850617 0.0573484832 0 0 0 -100%
2019-08-22 0.0555183436 0.060548132 0.051523 0.0564850617 1573.555 1.74%
2019-08-21 0.0568736816 0.056999733 0 0 0 -100%
2019-08-20 0.047331173 0.056935616 0.0470121388 0.0568736816 452.28 20.16%
2019-08-19 0.052896314 0.0543545588 0.0471788599 0.047331173 32.7289 -10.52%
2019-08-18 0.05199348 0.053048476 0.0403541156 0.052896314 1237.087 1.74%
2019-08-17 0.0489770726 0.0526556112 0.04653296 0.05199348 353.31 6.16%
2019-08-16 0.0396125472 0.050626035 0.038242 0.0489770726 92.546 23.64%
2019-08-15 0.0502100424 0.0502100424 0.0394064596 0.0396125472 9.306 -21.11%
2019-08-14 0.0453067964 0.0506776556 0.0432590485 0.0502100424 105.8 10.82%
2019-08-13 0.0464840076 0.0535811459 0.045273362 0.0453067964 34.8861 -2.53%
2019-08-12 0.0450443529 0.053709986 0.0447100736 0.0464840076 129.708 3.2%
2019-08-11 0.0473538035 0.0478975 0.0449158044 0.0450443529 5.0004 -4.88%
2019-08-10 0.0475206796 0.047562736 0.0444497712 0.0473538035 18.976 -0.35%
2019-08-09 0.0482397812 0.061206572 0.0461574949 0.0475206796 1.8056 -1.49%
2019-08-08 0.0595319374 0.0609255385 0.0477551322 0.0482397812 20.061 -18.97%
2019-08-07 0.056088799 0.0610546528 0.0464794788 0.0595319374 2167.27 6.14%
2019-08-06 0.0537184608 0.0587101754 0.0529433324 0.056088799 276.3749 4.41%
2019-08-05 0.0811889837 0.0818081208 0.0506948117 0.0537184608 1202.0206 -33.84%
2019-08-04 0.0812036568 0.0907032222 0.069226109 0.0811889837 208.7789 -0.02%
2019-08-03 0.076023296 0.0951164 0.075307 0.0812036568 452.68 6.81%
2019-08-02 0.077633379 0.07806817 0.0713365116 0.076023296 30.7112 -2.07%
2019-08-01 0.0518663384 0.0777651408 0.051783416 0.077633379 547.62 49.68%
2019-07-31 0.047251252 0.0614877584 0.0469221266 0.0518663384 443.3 9.77%
2019-07-29 0.0418380264 0.0464578126 0.0409450472 0.04256271 108.717 1.73%
2019-07-28 0.0469530356 0.0509926594 0.0411162035 0.0418380264 171.2991 -10.89%
2019-07-27 0.0496694294 0.0496694294 0.0465358382 0.0469530356 3.5693 -5.47%
2019-07-26 0.055766 0.0579719944 0.0411175748 0.0496694294 139.4044 -10.93%
2019-07-25 0 0.056723 0.054726 0.055981 3.7502 --
2019-07-23 0.0550180781 0.0551815138 0.051011789 0.052030408 64.3724 -5.43%
2019-07-22 0.0557658775 0.0560593104 0.0530669528 0.0547406566 6.5221 -1.84%
2019-07-21 0.052375407 0.0572180217 0.052051541 0.0557658775 61.177 6.47%
2019-07-20 0.0548017008 0.0551031382 0.0501297116 0.0523732738 8.6061 -4.43%
2019-07-19 0.0630199029 0.0611788432 0.0490188736 0.0548017008 878.36 -13.04%
2019-07-18 0.046092752 0.0750988264 0.042064992 0.0630245834 3789.7 36.73%
2019-07-17 0.05385313 0.0573182024 0.043107973 0.0442368636 578.9884 -17.86%
2019-07-16 0.049970768 0.0547937874 0.0399458669 0.05385313 7.4865 7.77%
2019-07-15 0.060013001 0.0600562979 0.042908553 0.042908553 212.2853 -28.5%
2019-07-14 0.0510043344 0.0600508009 0.044309401 0.060013001 207.3059 17.66%
2019-07-13 0.0454874258 0.0513475908 0.0423389604 0.0509759327 41.3278 12.07%
2019-07-12 0.0514118156 0.0514118156 0.0389246368 0.0454874258 352.98 -11.52%
2019-07-11 0.0609305109 0.0622655 0.0501338866 0.0514118156 366.87 -15.62%
2019-07-10 0.0551073536 0.0645593594 0.0547504435 0.0609305109 509.77 10.57%
2019-07-09 0.0511455368 0.055495288 0.0508138509 0.0551073536 844.9116 7.75%
2019-07-08 0.047801696 0.0551369255 0.0433251205 0.0511455368 5834.15 7%
2019-07-07 0.0484007394 0.0554629142 0.0438503221 0.0516379114 5943.3185 6.69%
2019-07-06 0.0610884105 0.072086139 0.0471780909 0.0483997904 4045.2938 -20.77%
2019-07-05 0.0644037971 0.0653715973 0.0606220773 0.0610884105 0 -5.15%
2019-07-04 0.0852595403 0.0898531725 0.0641365275 0.064401996 454.3245 -24.46%
2019-07-03 0.0672789667 0.085279346 0.0672789667 0.0852568524 183.6279 26.72%
2019-07-02 0.0736832278 0.0742043176 0.0602397851 0.0672786055 34.1062 -8.69%
2019-07-01 0.0674399382 0.0755944881 0.0672237919 0.0737291543 59.5735 9.33%
2019-06-30 0.0774644748 0.0867267114 0.0674399382 0.0674399382 1.1929 -12.94%
2019-06-29 0.0865601428 0.0866621192 0.0734481349 0.0775285272 0.1551 -10.43%
2019-06-28 0.0615633686 0.0901179394 0.060346442 0.086526032 728.6529 40.55%
2019-06-27 0.0747016412 0.0764573531 0.0577738616 0.0615633686 3273.8524 -17.59%
2019-06-26 0.0810663024 0.0820015744 0.0642579609 0.0746690775 534.2783 -7.89%
2019-06-25 0.0769201389 0.0810959394 0.0644869096 0.0810663024 108.1405 5.39%
2019-06-24 0.0756950402 0.0770722184 0.0629085603 0.0769295455 161.3826 1.63%
2019-06-23 0.0663049885 0.0785361278 0.0622986076 0.0756950402 206.7866 14.16%
2019-06-22 0.0692185685 0.0746313071 0.0640488825 0.0663004647 330.3752 -4.22%
2019-06-21 0.0580846346 0.0692185685 0.0580836009 0.0692185685 685.5356 19.17%
2019-06-20 0.0539416693 0.0638875724 0.0538384517 0.0580847298 177.7788 7.68%
2019-06-19 0.0584480841 0.0601278015 0.0533132252 0.0539457114 710.8377 -7.7%
2019-06-18 0.0612135361 0.0633067621 0.052979366 0.0584808336 1428.6081 -4.46%
2019-06-17 0.0810612144 0.0831200591 0.0527400843 0.0617659064 3835.4414 -23.8%
2019-06-16 0.0724358209 0.0847849433 0.0721852375 0.0810195584 377.3666 11.85%
2019-06-15 0.072809696 0.0777898088 0.0709866761 0.0724358209 696.7736 -0.51%
2019-06-14 0.0848566587 0.0852540024 0.0631855773 0.0727815144 2234.7021 -14.23%
2019-06-13 0.0708412006 0.0860278899 0.0699625327 0.0848130502 2703.4378 19.72%
2019-06-12 0.0882590604 0.0897393174 0.0667579556 0.0707888587 5780.0724 -19.79%
2019-06-11 0.0849523562 0.0919034247 0.0825944356 0.0882590604 380.9784 3.89%
2019-06-10 0.0782665079 0.0940127301 0.0723750094 0.0848880498 590.7814 8.46%
2019-06-09 0.0712959587 0.0805763472 0.0666822748 0.0784484023 1137.7046 10.03%
2019-06-08 0.0757280379 0.0797057912 0.0627328629 0.0712959587 1236.2984 -5.85%
2019-06-07 0.0780357637 0.0864521811 0.0719361138 0.0757426851 2682.5848 -2.94%
2019-06-06 0.0953665498 0.0969049242 0.075206688 0.0780910265 1466.6073 -18.11%
2019-06-05 0.0833513594 0.0958074817 0.0732608417 0.0953667377 647.8769 14.42%
2019-06-04 0.0830873368 0.0903711353 0.0778564852 0.0833513594 77.3567 0.32%
2019-06-03 0.0843470559 0.0945127641 0.0791011707 0.0831811683 232.1985 -1.38%
2019-06-02 0.085882502 0.0861978613 0.0777338127 0.0843552529 785.3106 -1.78%
2019-06-01 0.0873848561 0.0882988457 0.0746934832 0.085882502 106.3079 -1.72%
2019-05-31 0.0859269823 0.0937150325 0.0718925329 0.0873839816 995.2704 1.7%
2019-05-30 0.0964823557 0.1049862409 0.0859269823 0.0859269823 148.6949 -10.94%
2019-05-29 0.087142122 0.0972823317 0.0843012165 0.0964823557 315.6945 10.72%
2019-05-28 0.0978808312 0.1011622757 0.0819913943 0.0871623756 388.0452 -10.95%
2019-05-27 0.0890448217 0.0981462603 0.0880324406 0.0979332884 164.3688 9.98%
2019-05-26 0.0913672026 0.0953990015 0.0870603937 0.0890225801 570.4949 -2.57%
2019-05-25 0.0864349886 0.0915211189 0.0756911191 0.0913672026 219.7517 5.71%
2019-05-24 0.0872878178 0.0909627928 0.070605908 0.0864349886 670.426 -0.98%
2019-05-23 0.0903925881 0.0913595958 0.0834018921 0.0872642849 169.0693 -3.46%
2019-05-22 0.1002919711 0.1015197317 0.0890122999 0.0904813768 321.7682 -9.78%
2019-05-21 0.0937130982 0.1027354625 0.085954984 0.1003974814 463.8642 7.13%
2019-05-20 0.0970375885 0.105859314 0.0878631833 0.0937553572 1622.8737 -3.38%
2019-05-19 0.0791021234 0.102498774 0.0789044298 0.0970358097 573.0307 22.67%
2019-05-18 0.0806263381 0.0837694593 0.0789646264 0.0791204419 31.1398 -1.87%
2019-05-17 0.0887958183 0.0893144311 0.0766636222 0.0806263381 10.6505 -9.2%
2019-05-16 0.0930036838 0.1023199829 0.0858613418 0.0887768268 790.171 -4.54%
2019-05-15 0.1003223452 0.1091988181 0.089194252 0.0931042999 455.4842 -7.19%
2019-05-14 0.0972735679 0.1044892926 0.0898898202 0.1003158664 2383.7224 3.13%
2019-05-13 0.0899338919 0.1047158946 0.0814992305 0.0972149742 424.8233 8.1%
2019-05-12 0.0816759587 0.092136163 0.0749183053 0.0899338919 1210.1904 10.11%
2019-05-11 0.0851743881 0.0921628043 0.0699297491 0.0816622249 382.0949 -4.12%
2019-05-10 0.0774590903 0.1052517226 0.0772062713 0.0851743881 4994.6069 9.96%
2019-05-09 0.0702553421 0.0776590045 0.0665304457 0.0774874806 173.4184 10.29%
2019-05-08 0.0699918708 0.0845247251 0.065032059 0.0702553421 2533.6422 0.38%
2019-05-07 0.0663051702 0.0719158022 0.0651673022 0.0700823399 383.0648 5.7%
2019-05-06 0.0604377818 0.0697997569 0.0592693749 0.0663617007 1066.8053 9.8%
2019-05-05 0.0641655848 0.0701614347 0.0585195044 0.0604575295 1077.006 -5.78%
2019-05-04 0.0708861823 0.0721294401 0.0593594067 0.0641702401 620.2956 -9.47%
2019-05-03 0.0689084398 0.0719732614 0.0618660034 0.0708861823 553.1305 2.87%
2019-05-02 0.0633760283 0.0778630856 0.059683713 0.0689084398 992.7108 8.73%
2019-05-01 0.069496393 0.0701641828 0.0537769841 0.0633668146 3258.2593 -8.82%
2019-04-30 0.0713054852 0.0723645407 0.0625325705 0.0695090073 831.5815 -2.52%
2019-04-29 0.0745746708 0.0788568626 0.0624352468 0.0712855462 720.9907 -4.41%
2019-04-28 0.073520245 0.0747013409 0.061670018 0.0745414469 1440.0205 1.39%
2019-04-27 0.0720053142 0.0776210011 0.0628051786 0.0735064966 625.6556 2.08%
2019-04-26 0.0638436327 0.0813495375 0.058353696 0.0719629927 233.628 12.72%
2019-04-25 0.0632444963 0.0716619464 0.0623448791 0.0667273611 40.1886 5.51%
2019-04-24 0.078862289 0.0798754418 0.0619068441 0.0630781576 586.0089 -20.01%
2019-04-23 0.0810511317 0.0849782883 0.0785352522 0.078862289 24.6019 -2.7%
2019-04-22 0.0713210268 0.0821487459 0.0707935799 0.0810511317 167.6478 13.64%
2019-04-21 0.0839592292 0.0848822468 0.0658413117 0.0713414877 5177.7637 -15.03%
2019-04-20 0.0883029143 0.0884747419 0.0816108287 0.083902448 404.7814 -4.98%
2019-04-19 0.0882742386 0.0883841494 0.0790460518 0.0883029143 70.305 0.03%
2019-04-18 0.0836315622 0.0883839542 0.0790018244 0.0882764519 89.2693 5.55%
2019-04-17 0.0759043736 0.0876713662 0.0722863589 0.0836303513 116.2086 10.18%
2019-04-16 0.0807236937 0.0858867858 0.0722025474 0.0759311397 125.3934 -5.94%
2019-04-15 0.079330685 0.0880626542 0.0789583716 0.0807244327 260.793 1.76%
2019-04-14 0.0777988047 0.0796913607 0.0698203788 0.079330685 52.6374 1.97%
2019-04-13 0.0812864817 0.0818415789 0.0693246798 0.0777988047 162.1523 -4.29%
2019-04-12 0.0760102235 0.0815716392 0.0743438575 0.0812964463 32.2172 6.95%
2019-04-11 0.084402555 0.0898723192 0.0753592676 0.0760322236 2119.5319 -9.92%
2019-04-10 0.079239509 0.0871152325 0.0763155541 0.0843611094 258.7277 6.46%
2019-04-09 0.0699979949 0.0817172835 0.069601743 0.0792600938 38.7488 13.23%
2019-04-08 0.0752644773 0.0769494723 0.0663600739 0.0699979949 229.2245 -7%
2019-04-07 0.0769254951 0.0783171496 0.0720466223 0.0752514671 142.8273 -2.18%
2019-04-06 0.0771512785 0.08659161 0.0767050616 0.0769818911 516.2305 -0.22%
2019-04-05 0.0817154517 0.0831412035 0.0756975422 0.0771379643 831.5296 -5.6%
2019-04-04 0.0620253491 0.0849073922 0.0558283257 0.0817327689 2974.6605 31.77%
2019-04-03 0.0598150281 0.0663204949 0.0593162793 0.0619906904 310.1753 3.64%
2019-04-02 0.0568894034 0.0668364357 0.0540686744 0.0598017663 3015.262 5.12%
2019-04-01 0.0535392279 0.0581905342 0.0533069613 0.0568396719 1479.702 6.16%
2019-03-31 0.0591989682 0.0610124033 0.0534693966 0.0535633021 868.4941 -9.52%
2019-03-30 0.0488231368 0.0637765546 0.0487983797 0.0591989682 1438.0114 21.25%
2019-03-29 0.0544548121 0.055100572 0.0476573698 0.0488022827 302.7538 -10.38%
2019-03-28 0.0560452179 0.0584307144 0.0540094904 0.0544548121 5.9644 -2.84%
2019-03-27 0.06020073 0.0623029818 0.0558641359 0.0560452179 105.1307 -6.9%
2019-03-26 0.0587094308 0.0601762583 0.0574796247 0.0601762583 1727.3154 2.5%
2019-03-25 0.0549467758 0.0595013982 0.0547787392 0.0587037447 329.5589 6.84%
2019-03-23 0.0542745576 0.0547341479 0.0532957165 0.0536247099 43.4977 -1.2%
2019-03-22 0.0546684429 0.0551136902 0.0539513834 0.0543091259 30.7616 -0.66%
2019-03-21 0.0567321784 0.0612122912 0.0545905338 0.0547305061 1315.4442 -3.53%
2019-03-20 0.055005521 0.05769975 0.0538781416 0.0566871053 427.385 3.06%
2019-03-19 0.058843631 0.0600928053 0.0541037944 0.054972106 822.5985 -6.58%
2019-03-18 0.0692489576 0.0720844518 0.0416981496 0.0589073856 1.48万 -14.93%
2019-03-17 0.0697922601 0.071507685 0.0602086084 0.0691874765 89.6908 -0.87%
2019-03-16 0.0546596716 0.0794052112 0.0546398717 0.069805333 2264.4477 27.71%
2019-03-15 0.0533291372 0.0547564361 0.05126224 0.054670452 184.8622 2.52%
2019-03-14 0.0560282934 0.0569132549 0.0532037981 0.0533631172 32.6019 -4.76%
2019-03-13 0.0595979763 0.0596049887 0.0530182633 0.0560470672 72.1647 -5.96%
2019-03-12 0.0614144091 0.0646733086 0.0473201873 0.0594858967 6782.5379 -3.14%
2019-03-11 0.0623749918 0.0623749918 0.0570955995 0.0613695036 106.1065 -1.61%
2019-03-10 0.0553130825 0.0651658818 0.0545813947 0.062340077 23.0562 12.7%
2019-03-09 0.0642987872 0.0661888076 0.0496488875 0.0552300633 45.451 -14.1%
2019-03-08 0.0642990245 0.0664857146 0.0553601663 0.064368311 241.7238 0.11%
2019-03-07 0.0586221905 0.0659912931 0.0585583046 0.0642309897 204.921 9.57%
2019-03-06 0.0635010157 0.0667586179 0.058378369 0.0586118691 14.7509 -7.7%
2019-03-05 0.0581334081 0.0640606956 0.0578612299 0.063481604 261.6377 9.2%
2019-03-04 0.0601880626 0.0606395018 0.0523574606 0.0580938374 122.6866 -3.48%
2019-03-03 0.0578476751 0.0604625998 0.0555709921 0.0602902787 46.688 4.22%
2019-03-02 0.0564277566 0.0580465108 0.0541348316 0.0579077599 186.9531 2.62%
2019-03-01 0.0519875421 0.0573000371 0.0519816716 0.0565360962 11.53 8.75%
2019-02-28 0.0548340761 0.0553817798 0.051767072 0.0519568343 109.8627 -5.25%
2019-02-27 0.0539832188 0.0567236324 0.0453008918 0.0548111287 374.2018 1.53%
2019-02-26 0.0547169469 0.0578645282 0.0527467174 0.0539600846 1965.6337 -1.38%
2019-02-25 0.0545655557 0.0614219721 0.0512421173 0.054814354 337.8379 0.46%
2019-02-24 0.0663067635 0.0741543367 0.0546360018 0.0546360018 763.5367 -17.6%
2019-02-23 0.0639346354 0.0666064245 0.0633617531 0.0662374302 209.3352 3.6%
2019-02-22 0.0535075408 0.0601810333 0.0534879421 0.055094342 6.1666 2.97%
2019-02-21 0.0524354034 0.0617003175 0.0516761652 0.053565353 98.9594 2.15%
2019-02-20 0.0681044742 0.0681044742 0.042582897 0.0525089468 3729.3662 -22.9%
2019-02-19 0.0699404561 0.0710052559 0.0681268561 0.0681268561 1021.6802 -2.59%
2019-02-18 0.0596237483 0.075156529 0.0447558498 0.0699553525 24.3723 17.33%
2019-02-17 0.0516303972 0.0597656412 0.0515838703 0.0596133716 207.4088 15.46%
2019-02-16 0.0487493942 0.0523699903 0.0467772349 0.051646016 93.0555 5.94%
2019-02-15 0.057253877 0.0580719207 0.0460069736 0.0486948893 527.1216 -14.95%
2019-02-14 0.0668726695 0.0703874059 0.0381104005 0.0572883742 1886.513 -14.33%
2019-02-13 0.0601134785 0.0695839783 0.0599961256 0.066924534 1637.3805 11.33%
2019-02-12 0.0527210796 0.0707407996 0.0521538008 0.0601249006 507.9212 14.04%
2019-02-11 0.0783559108 0.0792508506 0.0502747252 0.0527088473 3670.8608 -32.73%
2019-02-10 0.0674303183 0.0855640697 0.0674303183 0.0783405747 550.7403 16.18%
2019-02-09 0.0677224607 0.0686444989 0.067097065 0.0674303183 0 -0.43%
2019-02-08 0.0448576938 0.0679334457 0.0448576938 0.0677018341 10.8736 50.93%
2019-02-07 0.0448576938 0.0448576938 0.0448576938 0.0448576938 0 --
2019-02-06 0.0462432912 0.0462665359 0.0442558672 0.0448576938 0 -3%
2019-02-05 0.0648111546 0.0648111546 0.0459708395 0.0462274208 204.4325 -28.67%
2019-02-04 0.0683307407 0.0686246033 0.064314522 0.0648111546 0 -5.15%
2019-02-03 0.0655478061 0.0831381628 0.0637815939 0.0680810871 47.6304 3.86%
2019-02-02 0.0476626928 0.065682783 0.0476368966 0.0655669049 577.1507 37.56%
2019-02-01 0.0633550464 0.063543894 0.0470841997 0.0477369837 108.3181 -24.65%
2019-01-31 0.0621574151 0.084902059 0.0614085332 0.0632933813 452.115 1.83%
2019-01-30 0.0628131638 0.0657507638 0.0607618916 0.062159677 184.4037 -1.04%
2019-01-29 0.0445581109 0.0925918992 0.0437149181 0.0628750821 3578.9521 41.11%
2019-01-28 0.0481116243 0.0509371964 0.0442926401 0.0445268216 66.8076 -7.45%
2019-01-27 0.048428267 0.0485524001 0.0475514878 0.0480684229 9.6137 -0.74%
2019-01-26 0.0451761672 0.0553656152 0.043717017 0.0484142784 635.1197 7.17%
2019-01-25 0.0710417307 0.0710417307 0.044863692 0.0451794353 244.2644 -36.4%
2019-01-24 0.0710417307 0.0710417307 0.0710417307 0.0710417307 0 --
2019-01-23 0.0708802911 0.0712395766 0.0708802911 0.0710417307 0 0.23%
2019-01-22 0.0859716145 0.0859716145 0.0684681826 0.0709155651 35.4578 -17.51%
2019-01-21 0.0757693734 0.0868556389 0.0738469106 0.0859716145 0 13.46%
2019-01-20 0.0595781423 0.0759241286 0.0500911008 0.0757853364 64.8662 27.2%
2019-01-19 0.0585644387 0.0600472338 0.0585644387 0.0596359689 5.9636 1.83%
2019-01-18 0.0588065098 0.0588955343 0.0585572916 0.0585644387 0 -0.41%
2019-01-17 0.0583651247 0.0589358368 0.057872056 0.0588257249 29.4018 0.79%
2019-01-16 0.0562173997 0.0587176071 0.0561274253 0.0583651247 0 3.82%
2019-01-15 0.0570856947 0.0583511515 0.0517455019 0.0563248434 3169.6682 -1.33%
2019-01-14 0.0478201092 0.0525700113 0.0478162609 0.0524392804 1385.0972 9.66%
2019-01-13 0.0468388815 0.0551871359 0.0426079935 0.047783598 1772.2261 2.02%
2019-01-12 0.0458431568 0.0470222141 0.0457052598 0.0468388815 0 2.17%
2019-01-11 0.0533289508 0.0538908481 0.0454136206 0.0458702686 103.9244 -13.99%
2019-01-10 0.0678636071 0.0682100162 0.04882603 0.0533783801 263.8968 -21.34%
2019-01-09 0.0581840218 0.068029071 0.0514055296 0.0678636141 576.561 16.64%
2019-01-08 0.0484368608 0.0693759404 0.0484368608 0.0580911458 117.7886 19.93%
2019-01-07 0.0495773815 0.0497288858 0.0483741212 0.0484368608 0 -2.3%
2019-01-06 0.0533103793 0.054157076 0.0470487106 0.0495573692 78.3744 -7.04%
2019-01-05 0.0526035457 0.0542561053 0.0526035457 0.0533341718 5.3334 1.39%
2019-01-04 0.0533540574 0.0537965495 0.052509013 0.0526035457 0 -1.41%
2019-01-03 0.0598595397 0.0601084782 0.0509434027 0.0533102852 5.331 -10.94%
2019-01-02 0.0476644559 0.0604575682 0.045698768 0.0598970239 402.9838 25.66%
2019-01-01 0.0447991124 0.0476050704 0.0447708822 0.047455482 32.991 5.93%

回顶部