nest币今日最新价格 实时

$ 0.00082276 涨幅：+19.29%
更新时间：2024-10-06 04:20:11

24H最高/最低价格

H：¥0.0182 / $0.00258743
L：¥0.0167 / $0.0023833

2021年最高价格/最低价格

H：¥0.53 / $0.08 (2021-02-14)
L：¥0.03 / $0 (2021-12-15)

历史最高/最低价格

H：¥1.67 / $0.237647
L：¥0.0162 / $0.00230645

Nest Protocol交易平台推荐

欧易OKX 币安Binance
nest走势图加载中...
  • nest币历史价格表
  • nest币概况
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
2021-12-30 0.007743 0.007759 0.006943 0.00721 217.99万 -6.88%
2021-12-29 0.008365 0.008372 0.007683 0.007742 207.74万 -7.45%
2021-12-28 0.008462 0.00865 0.008219 0.008341 220.16万 -1.43%
2021-12-27 0.00856 0.009572 0.008412 0.008461 241.09万 -1.16%
2021-12-26 0.008196 0.009211 0.008168 0.008564 262.32万 4.49%
2021-12-25 0.007839 0.008887 0.007559 0.008195 344.67万 4.54%
2021-12-24 0.007518 0.011829 0.00748 0.007847 431.26万 4.38%
2021-12-23 0.006479 0.0077 0.006434 0.00751 339.05万 15.91%
2021-12-22 0.005976 0.006531 0.00593 0.006489 313.47万 8.58%
2021-12-21 0.006329 0.006776 0.005774 0.005967 282.57万 -5.72%
2021-12-20 0.006782 0.006786 0.006196 0.006322 313.78万 -6.78%
2021-12-19 0.006763 0.007046 0.0062 0.00678 368.41万 0.25%
2021-12-18 0.00616 0.007704 0.006063 0.006752 439.91万 9.61%
2021-12-17 0.005292 0.006183 0.005267 0.006163 293.93万 16.46%
2021-12-16 0.005299 0.006239 0.005038 0.005284 358.83万 -0.28%
2021-12-15 0.005929 0.005972 0.004883 0.005295 319.02万 -10.69%
2021-12-14 0.006395 0.006419 0.005831 0.005926 261.43万 -7.33%
2021-12-13 0.006022 0.006439 0.005914 0.006398 286.31万 6.24%
2021-12-12 0.006353 0.006365 0.005822 0.006013 277.72万 -5.35%
2021-12-11 0.007065 0.00709 0.005939 0.00634 312.44万 -10.26%
2021-12-10 0.007243 0.007411 0.006981 0.007068 313.16万 -2.42%
2021-12-09 0.0073 0.007622 0.006873 0.007244 294.62万 -0.77%
2021-12-08 0.007023 0.007495 0.006861 0.0073 288.81万 3.94%
2021-12-07 0.007629 0.007824 0.006342 0.007033 225.54万 -7.81%
2021-12-06 0.008154 0.008378 0.007584 0.007612 245.02万 -6.65%
2021-12-05 0.010229 0.011039 0.006752 0.008122 450.95万 -20.6%
2021-12-04 0.010551 0.010569 0.009818 0.010233 265.89万 -3.01%
2021-12-03 0.011285 0.011838 0.010249 0.010558 317.2万 -6.44%
2021-12-02 0.01145 0.01145 0.011117 0.011315 150.61万 -1.18%
2021-12-01 0.011875 0.011887 0.010949 0.011436 253.44万 -3.7%
2021-11-30 0.011325 0.011889 0.011079 0.011801 493.19万 4.2%
2021-11-29 0.011386 0.011927 0.010871 0.011292 509.3万 -0.83%
2021-11-28 0.01092 0.011406 0.010784 0.011351 426.18万 3.95%
2021-11-27 0.011748 0.011936 0.010618 0.010939 494.77万 -6.89%
2021-11-26 0.012173 0.012186 0.010617 0.011703 562.08万 -3.86%
2021-11-25 0.012502 0.012517 0.0117 0.012142 328.79万 -2.88%
2021-11-24 0.012325 0.012709 0.012063 0.0125 459.46万 1.42%
2021-11-23 0.012682 0.012698 0.011869 0.012339 426.05万 -2.7%
2021-11-22 0.012335 0.012695 0.01207 0.012555 405.77万 1.78%
2021-11-21 0.012875 0.012944 0.01215 0.012365 571.69万 -3.96%
2021-11-20 0.011698 0.018519 0.011695 0.012876 1763.2万 10.07%
2021-11-19 0.012461 0.012555 0.011491 0.011884 352.05万 -4.63%
2021-11-18 0.012957 0.013088 0.011831 0.012461 369.75万 -3.83%
2021-11-17 0.014149 0.01471 0.012449 0.012926 455.64万 -8.64%
2021-11-16 0.013872 0.014636 0.013702 0.01413 438.19万 1.86%
2021-11-15 0.014235 0.01425 0.013719 0.013882 312.4万 -2.48%
2021-11-14 0.014547 0.014581 0.013965 0.01421 312.66万 -2.32%
2021-11-13 0.014043 0.014896 0.013816 0.014546 452.32万 3.58%
2021-11-12 0.014826 0.016172 0.0135 0.014017 891.42万 -5.46%
2021-11-11 0.014661 0.014845 0.014008 0.014827 484.93万 1.13%
2021-11-10 0.014784 0.014976 0.014135 0.014626 685.6万 -1.07%
2021-11-09 0.015511 0.015539 0.014439 0.014839 608.69万 -4.33%
2021-11-08 0.015195 0.016089 0.014614 0.015489 890.55万 1.93%
2021-11-07 0.016036 0.016042 0.014639 0.0153 865.12万 -4.59%
2021-11-06 0.02093 0.022115 0.014196 0.015987 2473.48万 -23.62%
2021-11-05 0.012132 0.031279 0.01213 0.020705 1.0亿 70.66%
2021-11-04 0.012425 0.012559 0.012 0.012333 350.33万 -0.74%
2021-11-03 0.012051 0.012528 0.011592 0.01243 348.07万 3.14%
2021-11-02 0.01209 0.012151 0.011464 0.012005 368.65万 -0.7%
2021-11-01 0.011571 0.01418 0.011528 0.012096 643.57万 4.54%
2021-10-31 0.011231 0.01277 0.011202 0.011531 557.11万 2.67%
2021-10-30 0.011308 0.011357 0.010485 0.011209 280.83万 -0.88%
2021-10-29 0.010772 0.011542 0.010512 0.011321 363.54万 5.1%
2021-10-28 0.011902 0.012017 0.010657 0.01075 211.05万 -9.68%
2021-10-27 0.012424 0.012461 0.011663 0.011908 186.05万 -4.15%
2021-10-26 0.013212 0.01332 0.012273 0.01246 227.49万 -5.69%
2021-10-25 0.013122 0.013293 0.012882 0.013215 168.56万 0.71%
2021-10-24 0.013297 0.013356 0.012806 0.013101 175.78万 -1.47%
2021-10-23 0.013701 0.013739 0.013167 0.01331 264.31万 -2.85%
2021-10-22 0.013072 0.014161 0.013016 0.013699 347.49万 4.8%
2021-10-21 0.013321 0.013389 0.012543 0.013027 227.63万 -2.21%
2021-10-20 0.013044 0.013409 0.012717 0.013389 178.61万 2.64%
2021-10-19 0.012921 0.013984 0.012921 0.013061 354.89万 1.08%
2021-10-18 0.012683 0.012931 0.012173 0.012886 169.25万 1.6%
2021-10-17 0.011502 0.013333 0.011502 0.012804 470.21万 11.32%
2021-10-16 0.011169 0.011612 0.011041 0.0115 186.39万 2.96%
2021-10-15 0.011113 0.011426 0.010947 0.011168 255.56万 0.49%
2021-10-14 0.012002 0.012158 0.010868 0.011111 433.7万 -7.42%
2021-10-13 0.013278 0.013301 0.011901 0.012059 236.74万 -9.18%
2021-10-12 0.013421 0.013482 0.013043 0.013283 232.21万 -1.03%
2021-10-11 0.014082 0.014088 0.013271 0.013444 415.08万 -4.53%
2021-10-10 0.014082 0.014088 0.013654 0.013901 836.54万 -1.29%
2021-10-09 0.013685 0.014901 0.013028 0.013383 1257.96万 -2.21%
2021-10-08 0.013638 0.013685 0.012144 0.013683 811.73万 0.33%
2021-10-07 0.01285 0.013797 0.012098 0.013671 819.06万 6.39%
2021-10-06 0.011844 0.013688 0.011722 0.01257 832.04万 6.13%
2021-10-05 0.011705 0.012263 0.011553 0.011841 610.16万 1.16%
2021-10-04 0.012318 0.012502 0.011367 0.011708 762.09万 -4.95%
2021-10-03 0.012163 0.012713 0.011881 0.012452 787.97万 2.38%
2021-10-02 0.011551 0.012565 0.011302 0.012287 878.57万 6.37%
2021-10-01 0.011204 0.01169 0.010664 0.01155 1139.99万 3.09%
2021-09-30 0.010849 0.011746 0.010571 0.01124 1173.62万 3.6%
2021-09-29 0.011496 0.012934 0.010641 0.010881 1421.21万 -5.35%
2021-09-28 0.011284 0.01243 0.010116 0.011287 1438.33万 0.03%
2021-09-27 0.013604 0.013609 0.009429 0.011058 2120.35万 -18.72%
2021-09-26 0.014195 0.014328 0.012973 0.013439 1057.91万 -5.33%
2021-09-25 0.016234 0.016868 0.013514 0.013951 1090.99万 -14.06%
2021-09-24 0.015957 0.017027 0.015829 0.016192 1145.69万 1.47%
2021-09-23 0.016892 0.017001 0.014904 0.015954 1042.22万 -5.55%
2021-09-22 0.01668 0.017038 0.014878 0.016698 1203.91万 0.11%
2021-09-21 0.018916 0.019004 0.016147 0.016736 1215.41万 -11.52%
2021-09-20 0.019155 0.019458 0.018581 0.018842 1287.35万 -1.63%
2021-09-19 0.018985 0.019822 0.018756 0.019323 1036.37万 1.78%
2021-09-18 0.019411 0.021119 0.018629 0.018756 1311.44万 -3.37%
2021-09-17 0.019141 0.020225 0.018581 0.019351 1174.81万 1.1%
2021-09-16 0.018823 0.019142 0.018279 0.019135 1034.22万 1.66%
2021-09-15 0.017772 0.019019 0.017575 0.018876 810.1万 6.21%
2021-09-14 0.019613 0.019823 0.017327 0.017766 1274.98万 -9.42%
2021-09-13 0.019814 0.020103 0.018524 0.019474 984.38万 -1.72%
2021-09-12 0.01968 0.02009 0.018087 0.019823 1158.13万 0.73%
2021-09-11 0.019549 0.02211 0.019236 0.019716 2295.06万 0.85%
2021-09-10 0.018442 0.022745 0.018397 0.019525 2435.15万 5.87%
2021-09-09 0.019122 0.021425 0.01659 0.018423 3448.11万 -3.66%
2021-09-08 0.02389 0.023909 0.017547 0.0187 3376.63万 -21.72%
2021-09-07 0.022679 0.024245 0.021092 0.023405 8642.67万 3.2%
2021-09-06 0.024924 0.024941 0.020448 0.022256 3569.17万 -10.7%
2021-09-05 0.028862 0.030848 0.023377 0.024621 2510.92万 -14.69%
2021-09-04 0.02883 0.029186 0.027523 0.028896 5085.12万 0.23%
2021-09-03 0.030138 0.031239 0.028097 0.028822 3734.25万 -4.37%
2021-09-02 0.030305 0.031742 0.027078 0.0306 5859.82万 0.97%
2021-09-01 0.03084 0.036371 0.029924 0.030349 3316.89万 -1.59%
2021-08-31 0.03457 0.03457 0.029944 0.031301 7942.77万 -9.46%
2021-08-30 0.030595 0.039299 0.028701 0.034133 7657.96万 11.56%
2021-08-29 0.026436 0.031262 0.024505 0.030562 6593.65万 15.61%
2021-08-28 0.02514 0.026599 0.021924 0.026137 7781.75万 3.97%
2021-08-27 0.023689 0.028445 0.022577 0.025631 7605.13万 8.2%
2021-08-26 0.020367 0.0244 0.018907 0.023685 7381.41万 16.29%
2021-08-25 0.020493 0.022916 0.019928 0.019946 3516.18万 -2.67%
2021-08-24 0.019002 0.02257 0.018768 0.020474 5860.53万 7.75%
2021-08-23 0.018527 0.019868 0.018246 0.019518 4974.42万 5.35%
2021-08-22 0.018391 0.019064 0.017428 0.018526 1216.32万 0.73%
2021-08-21 0.017037 0.018829 0.016995 0.017989 1976.43万 5.59%
2021-08-20 0.018018 0.01805 0.015152 0.017038 3425.71万 -5.44%
2021-08-19 0.020362 0.02089 0.01686 0.017696 2518.2万 -13.09%
2021-08-18 0.021324 0.021483 0.020123 0.020387 4250.17万 -4.39%
2021-08-17 0.020341 0.021691 0.019623 0.021322 2378.86万 4.82%
2021-08-16 0.020636 0.020913 0.019536 0.020369 2101.28万 -1.29%
2021-08-15 0.018979 0.020937 0.018871 0.02032 2164.92万 7.07%
2021-08-14 0.018573 0.020744 0.017947 0.019454 3450.79万 4.74%
2021-08-13 0.021193 0.021271 0.017934 0.018127 3174.93万 -14.47%
2021-08-12 0.019405 0.021385 0.018917 0.021249 6682.64万 9.5%
2021-08-11 0.020728 0.02308 0.018306 0.019944 7205.57万 -3.78%
2021-08-10 0.018139 0.024037 0.017254 0.020683 7999.98万 14.03%
2021-08-09 0.017776 0.018867 0.016323 0.018139 4577.68万 2.04%
2021-08-08 0.017651 0.018617 0.016485 0.017755 5152.44万 0.59%
2021-08-07 0.015408 0.019755 0.014751 0.017081 4437.92万 10.86%
2021-08-06 0.016237 0.019301 0.013835 0.015432 3083.42万 -4.96%
2021-08-05 0.011819 0.020817 0.0117 0.016549 9431.01万 40.02%
2021-08-04 0.012357 0.012498 0.011231 0.011815 1423.08万 -4.39%
2021-08-03 0.012172 0.013362 0.011468 0.012357 4423.92万 1.52%
2021-08-02 0.012063 0.012812 0.011403 0.012659 2421.38万 4.94%
2021-08-01 0.011958 0.012256 0.011338 0.012063 1478.92万 0.88%
2021-07-31 0.011322 0.012007 0.010875 0.011959 994.03万 5.63%
2021-07-30 0.010811 0.011509 0.010564 0.011309 953.32万 4.61%
2021-07-29 0.010598 0.011183 0.010083 0.010814 870.78万 2.04%
2021-07-28 0.010912 0.010963 0.010091 0.010493 1342.57万 -3.84%
2021-07-27 0.010442 0.011215 0.010092 0.010913 1489.87万 4.51%
2021-07-26 0.00996 0.011184 0.009936 0.010613 1220.61万 6.56%
2021-07-25 0.009487 0.011127 0.009096 0.011127 1972.88万 17.29%
2021-07-24 0.009272 0.009558 0.009103 0.009491 869.85万 2.36%
2021-07-23 0.009213 0.009594 0.009123 0.009276 1012.89万 0.68%
2021-07-22 0.009331 0.009533 0.008766 0.009213 1142.52万 -1.26%
2021-07-21 0.009553 0.009932 0.008889 0.009298 2208.26万 -2.67%
2021-07-20 0.010412 0.010612 0.009417 0.009546 2006.57万 -8.32%
2021-07-19 0.010232 0.010844 0.00987 0.010428 2272.56万 1.92%
2021-07-18 0.00985 0.010947 0.0097 0.010232 2251.19万 3.88%
2021-07-17 0.009953 0.010272 0.00955 0.009842 1036.21万 -1.12%
2021-07-16 0.01064 0.010653 0.009826 0.009953 1343.68万 -6.46%
2021-07-15 0.01057 0.011021 0.009571 0.010606 1197.39万 0.34%
2021-07-14 0.010989 0.011311 0.010132 0.010566 1616.15万 -3.85%
2021-07-13 0.011091 0.011771 0.010682 0.010986 1398.44万 -0.95%
2021-07-12 0.011837 0.012142 0.010764 0.011031 1042.88万 -6.81%
2021-07-11 0.012505 0.012805 0.011546 0.011796 917.61万 -5.67%
2021-07-10 0.012751 0.013554 0.011223 0.012798 3608.94万 0.37%
2021-07-09 0.01213 0.014682 0.012095 0.012773 3474.33万 5.3%
2021-07-08 0.011608 0.01236 0.011426 0.01236 1703.79万 6.48%
2021-07-07 0.011597 0.011816 0.011176 0.011643 1776.88万 0.4%
2021-07-06 0.011705 0.012016 0.011074 0.011446 1988.85万 -2.21%
2021-07-05 0.011083 0.01173 0.010525 0.01173 1835.25万 5.84%
2021-07-04 0.011008 0.011425 0.010236 0.01104 1649.59万 0.29%
2021-07-03 0.011004 0.011031 0.010232 0.011005 1739.2万 0.01%
2021-07-02 0.010753 0.011514 0.010333 0.010968 1636.28万 2%
2021-07-01 0.011361 0.011961 0.010471 0.010937 2305.37万 -3.73%
2021-06-30 0.010766 0.011638 0.010002 0.011542 2186.85万 7.21%
2021-06-29 0.010377 0.010955 0.009775 0.010756 2316.98万 3.65%
2021-06-28 0.010456 0.01092 0.009828 0.010418 2068.39万 -0.36%
2021-06-27 0.010405 0.010767 0.009612 0.010602 1886.49万 1.89%
2021-06-26 0.010413 0.011126 0.009863 0.010455 2035.88万 0.4%
2021-06-25 0.010549 0.010922 0.009688 0.010397 1852.5万 -1.44%
2021-06-24 0.010001 0.010942 0.009597 0.01091 2411.55万 9.09%
2021-06-23 0.012274 0.012936 0.009157 0.01 2366.16万 -18.53%
2021-06-22 0.015119 0.017118 0.011765 0.012276 2507.06万 -18.8%
2021-06-21 0.017557 0.019814 0.014057 0.014959 3113.07万 -14.8%
2021-06-20 0.01277 0.018479 0.012361 0.018479 4731.72万 44.71%
2021-06-19 0.01288 0.014294 0.012564 0.01272 1946.12万 -1.24%
2021-06-18 0.013222 0.013913 0.012617 0.012947 1546.94万 -2.08%
2021-06-17 0.012984 0.014126 0.012741 0.01331 1865.77万 2.51%
2021-06-16 0.012361 0.013806 0.012271 0.012996 1692.28万 5.14%
2021-06-15 0.011633 0.012866 0.011303 0.012347 1725.39万 6.14%
2021-06-14 0.011896 0.012146 0.010934 0.011634 1376.64万 -2.2%
2021-06-13 0.012707 0.013222 0.010781 0.011838 1619.79万 -6.84%
2021-06-12 0.013209 0.013693 0.012401 0.012772 1467.29万 -3.31%
2021-06-11 0.013584 0.014049 0.012911 0.013112 1092.61万 -3.47%
2021-06-10 0.012859 0.014569 0.012235 0.013478 1713.02万 4.81%
2021-06-09 0.015173 0.016279 0.011933 0.012839 2135.47万 -15.38%
2021-06-08 0.014618 0.015468 0.013861 0.01502 1919.97万 2.75%
2021-06-07 0.014442 0.015395 0.013559 0.015049 1889.03万 4.2%
2021-06-06 0.014789 0.016006 0.013811 0.014443 1723.4万 -2.34%
2021-06-05 0.015923 0.017016 0.014268 0.014722 1898.9万 -7.54%
2021-06-04 0.016314 0.017154 0.014763 0.015889 2187.69万 -2.61%
2021-06-03 0.015122 0.016569 0.014718 0.015881 1906.05万 5.02%
2021-06-02 0.015921 0.016437 0.014682 0.015192 1897.32万 -4.58%
2021-06-01 0.015603 0.016521 0.014153 0.015575 1918.35万 -0.18%
2021-05-31 0.016038 0.016577 0.014371 0.015729 2003.1万 -1.93%
2021-05-30 0.017004 0.017466 0.014761 0.015481 2276.57万 -8.96%
2021-05-29 0.016637 0.018951 0.015082 0.017053 2909.04万 2.5%
2021-05-28 0.01525 0.017585 0.014467 0.016765 2358.48万 9.93%
2021-05-27 0.014342 0.015962 0.01352 0.015232 1960.1万 6.21%
2021-05-26 0.013662 0.017254 0.012914 0.014241 2955.66万 4.24%
2021-05-25 0.012113 0.014258 0.010754 0.013784 2295.9万 13.8%
2021-05-24 0.016134 0.017714 0.011382 0.011994 1828.68万 -25.66%
2021-05-23 0.015623 0.016894 0.014084 0.015923 2875.99万 1.92%
2021-05-22 0.019495 0.022283 0.015298 0.015515 2688.36万 -20.42%
2021-05-21 0.018885 0.020737 0.014843 0.01996 3480.47万 5.69%
2021-05-20 0.027797 0.02916 0.013956 0.019064 3686.66万 -31.42%
2021-05-19 0.029194 0.030613 0.026471 0.028085 4225.63万 -3.8%
2021-05-18 0.032542 0.032858 0.028234 0.029927 4290.68万 -8.04%
2021-05-17 0.03173 0.035418 0.029141 0.032406 4692.57万 2.13%
2021-05-16 0.032116 0.034981 0.029833 0.031494 4353.33万 -1.94%
2021-05-15 0.030921 0.033905 0.029343 0.031944 4800.07万 3.31%
2021-05-14 0.034919 0.037296 0.028661 0.03104 5882.84万 -11.11%
2021-05-13 0.033209 0.038142 0.032264 0.035872 5881.48万 8.02%
2021-05-12 0.03806 0.038432 0.03132 0.033367 5613.33万 -12.33%
2021-05-11 0.030905 0.040731 0.030383 0.037578 1.1亿 21.59%
2021-05-10 0.03296 0.03466 0.030158 0.030513 4413.69万 -7.42%
2021-05-09 0.033815 0.037676 0.032659 0.03292 5268.85万 -2.65%
2021-05-08 0.033773 0.036392 0.029992 0.034327 5489.99万 1.64%
2021-05-07 0.035275 0.037414 0.032741 0.033496 9753.86万 -5.04%
2021-05-06 0.032913 0.036937 0.031223 0.035214 1.2亿 6.99%
2021-05-05 0.037229 0.039207 0.032416 0.032693 5524.19万 -12.18%
2021-05-04 0.038142 0.039394 0.036194 0.037091 5342.85万 -2.76%
2021-05-03 0.038638 0.04087 0.035482 0.03842 5880.37万 -0.56%
2021-05-02 0.04006 0.041158 0.037708 0.038322 5041.93万 -4.34%
2021-05-01 0.039229 0.040992 0.036786 0.039542 5441.17万 0.8%
2021-04-30 0.038391 0.040479 0.036835 0.039252 5427.29万 2.24%
2021-04-29 0.040317 0.042482 0.037225 0.038595 6509.44万 -4.27%
2021-04-28 0.038612 0.042164 0.036658 0.040199 7652.41万 4.11%
2021-04-27 0.036049 0.03913 0.034271 0.038239 5947.98万 6.08%
2021-04-26 0.035726 0.037741 0.033615 0.036447 4298.64万 2.02%
2021-04-25 0.035048 0.038417 0.033752 0.036122 6099.86万 3.06%
2021-04-24 0.041955 0.042912 0.033319 0.035336 7037.85万 -15.78%
2021-04-23 0.043884 0.045153 0.039864 0.041729 7175.74万 -4.91%
2021-04-22 0.04428 0.046533 0.042215 0.045153 7389.13万 1.97%
2021-04-21 0.043173 0.046927 0.03949 0.044307 9311.72万 2.63%
2021-04-20 0.047103 0.050239 0.04222 0.043666 8875.59万 -7.3%
2021-04-19 0.054725 0.057775 0.043764 0.046764 1.0亿 -14.55%
2021-04-18 0.052107 0.058043 0.050151 0.054143 1.1亿 3.91%
2021-04-17 0.05543 0.058288 0.050595 0.052008 1.1亿 -6.17%
2021-04-16 0.049462 0.057784 0.049417 0.055082 1.2亿 11.36%
2021-04-15 0.051597 0.052602 0.048103 0.049675 9144.66万 -3.73%
2021-04-14 0.053208 0.05617 0.049815 0.051985 9184.26万 -2.3%
2021-04-13 0.057915 0.05877 0.051689 0.053299 7910.9万 -7.97%
2021-04-12 0.052436 0.060142 0.05099 0.0576 1.0亿 9.85%
2021-04-11 0.050733 0.054122 0.048734 0.05273 9602.8万 3.94%
2021-04-10 0.051092 0.052519 0.048494 0.050487 9997.28万 -1.18%
2021-04-09 0.050565 0.053149 0.045377 0.050792 8556.29万 0.45%
2021-04-08 0.05562 0.056674 0.045547 0.050316 9988.14万 -9.54%
2021-04-07 0.060627 0.065247 0.053939 0.055405 1.0亿 -8.61%
2021-04-06 0.056535 0.067532 0.055197 0.0608 1.7亿 7.54%
2021-04-05 0.049813 0.06001 0.047842 0.05696 1.2亿 14.35%
2021-04-04 0.050093 0.053945 0.048426 0.049691 8005.27万 -0.8%
2021-04-03 0.053465 0.054045 0.048487 0.050151 9667.84万 -6.2%
2021-04-02 0.045186 0.055804 0.044185 0.053659 1.5亿 18.75%
2021-04-01 0.040806 0.047191 0.039958 0.0455 9952.67万 11.5%
2021-03-31 0.042277 0.048649 0.040607 0.04067 9375.86万 -3.8%
2021-03-30 0.03775 0.044108 0.036138 0.042272 8251.54万 11.98%
2021-03-29 0.036016 0.039404 0.035874 0.038003 4914.43万 5.52%
2021-03-28 0.035812 0.037891 0.035009 0.036874 4620.5万 2.97%
2021-03-27 0.034803 0.037625 0.034164 0.035753 4996.47万 2.73%
2021-03-26 0.04072 0.041319 0.033906 0.034734 5976.82万 -14.7%
2021-03-25 0.040323 0.041654 0.038903 0.040558 6319.14万 0.58%
2021-03-24 0.042829 0.043779 0.038516 0.040063 7190.9万 -6.46%
2021-03-23 0.041219 0.044152 0.040792 0.042692 7336.77万 3.57%
2021-03-22 0.043979 0.044487 0.040036 0.04102 8281.94万 -6.73%
2021-03-21 0.040395 0.044551 0.0392 0.043731 1.0亿 8.26%
2021-03-20 0.040981 0.042891 0.03854 0.040363 9683.15万 -1.51%
2021-03-19 0.038676 0.041893 0.03748 0.040741 6259.73万 5.34%
2021-03-18 0.040143 0.040436 0.037235 0.038688 5426.56万 -3.62%
2021-03-17 0.039828 0.041737 0.036965 0.0404 8617.29万 1.44%
2021-03-16 0.041425 0.045623 0.037871 0.039621 8826.05万 -4.35%
2021-03-15 0.036368 0.046712 0.035447 0.041466 1.2亿 14.02%
2021-03-14 0.038481 0.041634 0.035501 0.036588 1.1亿 -4.92%
2021-03-13 0.039333 0.040543 0.036389 0.038044 5806.38万 -3.28%
2021-03-12 0.040983 0.043272 0.037145 0.038979 6142.23万 -4.89%
2021-03-11 0.039177 0.043995 0.037456 0.041381 7904.07万 5.63%
2021-03-10 0.036213 0.040478 0.035484 0.039615 5054.54万 9.39%
2021-03-09 0.036566 0.037947 0.033839 0.036015 4767.95万 -1.51%
2021-03-08 0.036327 0.037343 0.034384 0.035569 4968.2万 -2.09%
2021-03-07 0.036131 0.038332 0.034321 0.036326 4366.03万 0.54%
2021-03-06 0.039011 0.039615 0.033748 0.036453 5134.39万 -6.56%
2021-03-05 0.037359 0.043606 0.036993 0.039026 7413.49万 4.46%
2021-03-04 0.033243 0.03931 0.03176 0.037393 6471.95万 12.48%
2021-03-03 0.031343 0.034618 0.02945 0.033362 3470.93万 6.44%
2021-03-02 0.028652 0.032608 0.026812 0.031142 2857.47万 8.69%
2021-03-01 0.035721 0.037329 0.027798 0.028848 2564.33万 -19.24%
2021-02-28 0.03794 0.038757 0.034148 0.035757 3567.78万 -5.75%
2021-02-27 0.042591 0.043573 0.034075 0.038228 3925.63万 -10.24%
2021-02-26 0.041331 0.043678 0.039479 0.042563 4464.79万 2.98%
2021-02-25 0.04122 0.045012 0.03903 0.041576 5638.32万 0.86%
2021-02-24 0.050764 0.052893 0.037874 0.041447 5531.8万 -18.35%
2021-02-23 0.057011 0.061635 0.048917 0.050369 9747.04万 -11.65%
2021-02-22 0.057581 0.059177 0.054299 0.056979 5731.98万 -1.05%
2021-02-21 0.058365 0.061739 0.05368 0.057536 8434.4万 -1.42%
2021-02-20 0.062017 0.06218 0.055371 0.059198 7187.08万 -4.55%
2021-02-19 0.062959 0.06328 0.058781 0.062089 7473.94万 -1.38%
2021-02-18 0.057732 0.064694 0.054346 0.063021 7478.12万 9.16%
2021-02-17 0.059724 0.061542 0.054025 0.057759 6669.09万 -3.29%
2021-02-16 0.06134 0.065533 0.051855 0.059265 1.0亿 -3.38%
2021-02-15 0.070146 0.070386 0.060508 0.061178 9820.97万 -12.78%
2021-02-14 0.065103 0.075191 0.061155 0.070156 1.4亿 7.76%
2021-02-13 0.05452 0.07139 0.051953 0.065438 1.6亿 20.03%
2021-02-12 0.046395 0.054615 0.046308 0.053985 1.0亿 16.36%
2021-02-11 0.048835 0.053298 0.045175 0.046379 7581.09万 -5.03%
2021-02-10 0.044785 0.049442 0.04214 0.048871 6293.51万 9.12%
2021-02-09 0.042629 0.04703 0.041119 0.044814 5294.5万 5.13%
2021-02-08 0.045835 0.04747 0.040406 0.042942 5459.09万 -6.31%
2021-02-07 0.050928 0.053636 0.044359 0.045547 9177.61万 -10.57%
2021-02-06 0.0401 0.050928 0.038377 0.050928 8751.68万 27%
2021-02-05 0.040923 0.041374 0.038006 0.040084 4347.8万 -2.05%
2021-02-04 0.040694 0.041685 0.038207 0.04084 4058.54万 0.36%
2021-02-03 0.039512 0.042752 0.037103 0.040778 4779.52万 3.2%
2021-02-02 0.03941 0.047389 0.037744 0.039615 7976.47万 0.52%
2021-02-01 0.038711 0.041647 0.035329 0.03901 7915.75万 0.77%
2021-01-31 0.038023 0.040128 0.034402 0.038638 5407.19万 1.62%
2021-01-30 0.040851 0.041104 0.03528 0.037578 7471.22万 -8.01%
2021-01-29 0.039691 0.0432 0.038585 0.041104 7758.49万 3.56%
2021-01-28 0.042007 0.047221 0.037469 0.039208 7095.62万 -6.66%
2021-01-27 0.047175 0.047434 0.038478 0.041958 7163.51万 -11.06%
2021-01-26 0.043418 0.055756 0.043109 0.047237 1.3亿 8.8%
2021-01-25 0.035006 0.045993 0.034506 0.043684 1.0亿 24.79%
2021-01-24 0.030911 0.036743 0.029447 0.035044 5966.86万 13.37%
2021-01-23 0.032032 0.03315 0.026525 0.03073 5255.54万 -4.06%
2021-01-22 0.028074 0.032914 0.027593 0.03209 5619.85万 14.31%
2021-01-21 0.033913 0.034567 0.027654 0.027996 4242.72万 -17.45%
2021-01-20 0.036342 0.037641 0.032674 0.033909 5202.6万 -6.69%
2021-01-19 0.033234 0.037319 0.030309 0.036796 7147.99万 10.72%
2021-01-18 0.03066 0.033982 0.026277 0.033139 5125.28万 8.09%
2021-01-17 0.025903 0.034326 0.025011 0.030593 6102.94万 18.11%
2021-01-16 0.023383 0.030052 0.020734 0.026143 4948.62万 11.8%
2021-01-15 0.021691 0.02367 0.021147 0.02319 3645.5万 6.91%
2021-01-14 0.022724 0.023649 0.019942 0.021761 3935.01万 -4.24%
2021-01-13 0.022033 0.024592 0.020039 0.022737 6364.97万 3.2%
2021-01-12 0.025896 0.026309 0.02055 0.022061 3855.78万 -14.81%
2021-01-11 0.026481 0.028353 0.024697 0.026215 3172.76万 -1%
2021-01-10 0.025357 0.029024 0.023769 0.02649 4077.62万 4.47%
2021-01-09 0.024446 0.026505 0.021122 0.025437 9424.53万 4.05%
2021-01-08 0.023101 0.025706 0.021674 0.024424 6330.84万 5.73%
2021-01-07 0.019109 0.024004 0.018553 0.023249 3553.58万 21.67%
2021-01-06 0.020495 0.02299 0.018575 0.018911 5418.99万 -7.73%
2021-01-05 0.020728 0.023229 0.0188 0.02043 5320.93万 -1.44%
2021-01-04 0.023628 0.023799 0.020165 0.02093 4736.39万 -11.42%
2021-01-03 0.020729 0.025154 0.020716 0.023503 4004.55万 13.38%
2021-01-02 0.018047 0.027767 0.017947 0.020729 4277.32万 14.86%
2021-01-01 0.018506 0.01919 0.017351 0.018023 2227.5万 -2.61%

回顶部