nwc币今日最新价格 实时

$ 0.061146 涨幅：-7.30%
更新时间：2024-07-07 23:20:07

24H最高/最低价格

H：¥0.8049 / $0.110737
L：¥0.7599 / $0.104548

2020年最高价格/最低价格

H：¥2.07 / $0.29 (2020-09-01)
L：¥0.13 / $0.02 (2020-03-24)

历史最高/最低价格

H：¥16.14 / $2.22
L：¥0.1051 / $0.01445461

Newscrypto Coin交易平台推荐

欧易OKX 币安Binance
nwc走势图加载中...
  • nwc币历史价格表
  • nwc币概况
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 0.1864 0.1894 0.1719 0.1719 31.35万 -7.78%
2020-12-29 0.1804 0.1898 0.1787 0.1865 30.74万 3.38%
2020-12-28 0.1984 0.1991 0.178 0.1804 35.52万 -9.07%
2020-12-27 0.1962 0.1996 0.1944 0.1983 30.32万 1.07%
2020-12-26 0.1939 0.2008 0.1939 0.1962 31.32万 1.19%
2020-12-25 0.2012 0.2022 0.1892 0.1939 37.72万 -3.63%
2020-12-24 0.2146 0.2228 0.1998 0.2012 31.81万 -6.24%
2020-12-23 0.1939 0.2186 0.1922 0.2147 40.13万 10.73%
2020-12-22 0.2102 0.2156 0.1888 0.1938 34.36万 -7.8%
2020-12-21 0.2292 0.2326 0.203 0.2104 32.59万 -8.2%
2020-12-20 0.2248 0.2352 0.2214 0.2292 39.81万 1.96%
2020-12-19 0.1969 0.228 0.1945 0.2248 42.49万 14.17%
2020-12-18 0.2007 0.2046 0.1897 0.1969 39.05万 -1.89%
2020-12-17 0.2189 0.2189 0.1962 0.2007 32.87万 -8.31%
2020-12-16 0.2187 0.2211 0.2156 0.2187 32.67万 --
2020-12-15 0.2282 0.2306 0.2137 0.2186 29.69万 -4.21%
2020-12-14 0.2221 0.2327 0.2209 0.2281 31.7万 2.7%
2020-12-13 0.2252 0.229 0.2206 0.222 35.5万 -1.42%
2020-12-12 0.2182 0.2332 0.1911 0.2235 73.72万 2.43%
2020-12-11 0.2227 0.2339 0.217 0.2181 61.55万 -2.07%
2020-12-10 0.2448 0.2486 0.218 0.2226 64.64万 -9.07%
2020-12-09 0.2663 0.2694 0.2407 0.2448 74.67万 -8.07%
2020-12-08 0.2785 0.2807 0.2562 0.2663 93.24万 -4.38%
2020-12-07 0.2435 0.2793 0.2397 0.2785 99.96万 14.37%
2020-12-06 0.2403 0.2469 0.2324 0.2436 71.76万 1.37%
2020-12-05 0.235 0.2485 0.2261 0.2401 68.57万 2.17%
2020-12-04 0.2391 0.2612 0.2347 0.235 70.67万 -1.71%
2020-12-03 0.2286 0.2431 0.2152 0.239 63.95万 4.55%
2020-12-02 0.233 0.237 0.2172 0.2284 61.22万 -1.97%
2020-12-01 0.2418 0.2433 0.2272 0.2329 68.8万 -3.68%
2020-11-30 0.2386 0.2462 0.235 0.2427 70.79万 1.72%
2020-11-29 0.2216 0.2391 0.2188 0.2386 69.72万 7.67%
2020-11-28 0.2414 0.2426 0.2187 0.2207 51.78万 -8.57%
2020-11-27 0.2382 0.2506 0.2161 0.2414 61.4万 1.34%
2020-11-26 0.2582 0.2615 0.2347 0.2381 61.81万 -7.78%
2020-11-25 0.2688 0.2788 0.2366 0.2582 77.27万 -3.94%
2020-11-24 0.22 0.2786 0.2199 0.2688 90.62万 22.18%
2020-11-23 0.201 0.2226 0.1989 0.22 70.62万 9.45%
2020-11-22 0.1788 0.2031 0.1717 0.201 85.79万 12.42%
2020-11-21 0.1853 0.1859 0.1704 0.1789 77.68万 -3.45%
2020-11-20 0.1879 0.1897 0.1824 0.1855 67.08万 -1.28%
2020-11-19 0.1925 0.1928 0.1823 0.1879 55.15万 -2.39%
2020-11-18 0.1912 0.1947 0.1899 0.1925 62.85万 0.68%
2020-11-17 0.1976 0.1981 0.1908 0.1912 62.18万 -3.24%
2020-11-16 0.197 0.1977 0.1908 0.1976 73.14万 0.3%
2020-11-15 0.1989 0.2014 0.1967 0.1969 61.09万 -1.01%
2020-11-14 0.1965 0.2019 0.1955 0.1989 58.57万 1.22%
2020-11-13 0.1995 0.2024 0.1955 0.1958 57.3万 -1.85%
2020-11-12 0.20264541 0.20320904 0.19811564 0.19950728 61.94万 -1.55%
2020-11-11 0.20266269 0.20928425 0.20140702 0.20292362 66.36万 0.13%
2020-11-10 0.18153392 0.2185281 0.18153392 0.20254149 73.35万 11.57%
2020-11-09 0.17387352 0.19613466 0.17267255 0.18137758 64.75万 4.32%
2020-11-08 0.17708032 0.18048978 0.16382121 0.17234397 52.63万 -2.67%
2020-11-07 0.17057036 0.18717709 0.16833212 0.17630423 64.18万 3.36%
2020-11-06 0.17366826 0.17612799 0.16574896 0.17399896 59.88万 0.19%
2020-11-05 0.17982742 0.18206439 0.17060967 0.17296801 55.2万 -3.81%
2020-11-04 0.18064127 0.18552835 0.17750586 0.17983135 62.61万 -0.45%
2020-11-03 0.17983911 0.18231076 0.17679677 0.17941241 54.95万 -0.24%
2020-11-02 0.17122471 0.18449751 0.17054243 0.17920389 70.31万 4.66%
2020-11-01 0.17216132 0.1771445 0.16964964 0.17161746 61.92万 -0.32%
2020-10-31 0.17949753 0.1808203 0.16994967 0.17178746 60.53万 -4.3%
2020-10-30 0.18621499 0.18661264 0.17774732 0.18023652 53.29万 -3.21%
2020-10-29 0.18627954 0.19754113 0.17196001 0.18633677 63.37万 0.03%
2020-10-28 0.17819563 0.18665839 0.17077384 0.18665839 61.9万 4.75%
2020-10-27 0.17908153 0.19059614 0.1752145 0.17807114 67.41万 -0.56%
2020-10-26 0.18851763 0.18871267 0.17288952 0.17926883 59.76万 -4.91%
2020-10-25 0.18963273 0.19129416 0.18672467 0.18803296 54.22万 -0.84%
2020-10-24 0.19410052 0.20424687 0.1891964 0.18932614 69.09万 -2.46%
2020-10-23 0.19466603 0.1958485 0.18067985 0.1941986 62.59万 -0.24%
2020-10-22 0.19354127 0.19658429 0.19060286 0.19532638 60.32万 0.92%
2020-10-21 0.19838421 0.19976629 0.19243702 0.19376735 71.41万 -2.33%
2020-10-20 0.1945973 0.20006142 0.19048192 0.1984229 62.2万 1.97%
2020-10-19 0.19792229 0.2022218 0.18851029 0.19460929 70.08万 -1.67%
2020-10-18 0.18997475 0.19789985 0.18214928 0.19572036 37.45万 3.02%
2020-10-17 0.19875058 0.20137032 0.18823458 0.19018796 36.23万 -4.31%
2020-10-16 0.19883834 0.20181616 0.19065788 0.1990015 38.52万 0.08%
2020-10-15 0.19997838 0.20272531 0.19824163 0.19831174 33.97万 -0.83%
2020-10-14 0.2061101 0.2080839 0.19732018 0.20071905 29.04万 -2.62%
2020-10-13 0.20398563 0.20694773 0.1939389 0.20601872 32.87万 1%
2020-10-12 0.20398557 0.20404031 0.19620676 0.20216764 27.27万 -0.89%
2020-10-11 0.19926712 0.20513959 0.19411394 0.20397137 36.39万 2.36%
2020-10-10 0.19766808 0.19857159 0.1718808 0.1983094 67.03万 0.32%
2020-10-09 0.18968492 0.19780756 0.17511673 0.19780756 42.55万 4.28%
2020-10-08 0.16561529 0.19423723 0.16318609 0.18897973 57.17万 14.11%
2020-10-07 0.16332634 0.17029663 0.15094354 0.16458027 48.36万 0.77%
2020-10-06 0.17596653 0.17637874 0.16129258 0.16380789 49.62万 -6.91%
2020-10-05 0.17498147 0.17677095 0.17292802 0.1760376 48万 0.6%
2020-10-04 0.17838213 0.17890089 0.17288519 0.17509535 34.88万 -1.84%
2020-10-03 0.18467038 0.18653855 0.16929358 0.1778329 73.89万 -3.7%
2020-10-02 0.18980034 0.19067966 0.17225834 0.18465929 69.08万 -2.71%
2020-10-01 0.18962776 0.19098959 0.18254809 0.18894889 60.03万 -0.36%
2020-09-30 0.19213368 0.19580825 0.18722718 0.19016458 76.97万 -1.02%
2020-09-29 0.18722915 0.19812532 0.18334082 0.19206116 67.99万 2.58%
2020-09-28 0.19753384 0.19855579 0.17884564 0.18256356 56.98万 -7.58%
2020-09-27 0.21381579 0.21497175 0.19548604 0.1975057 82.65万 -7.63%
2020-09-26 0.20397423 0.21421973 0.20264799 0.21341501 103.61万 4.63%
2020-09-25 0.21731601 0.2183133 0.19961677 0.20278155 92.57万 -6.69%
2020-09-24 0.203389 0.21886511 0.20288945 0.21349949 159.88万 4.97%
2020-09-23 0.19862316 0.22469303 0.19862316 0.20331262 136.02万 2.36%
2020-09-22 0.22761681 0.23104124 0.19485107 0.19841715 146.69万 -12.83%
2020-09-21 0.23167959 0.23635817 0.21917577 0.22822767 208.56万 -1.49%
2020-09-20 0.20790228 0.23260375 0.20589052 0.23221587 255.09万 11.69%
2020-09-19 0.19832746 0.20930676 0.19560304 0.20729126 169.91万 4.52%
2020-09-18 0.2173371 0.21922679 0.19742468 0.19865472 205.79万 -8.6%
2020-09-17 0.2122477 0.22204514 0.2122477 0.21473199 249.49万 1.17%
2020-09-16 0.23186343 0.23450752 0.20820668 0.21231726 244.28万 -8.43%
2020-09-15 0.24195554 0.24234914 0.22878148 0.23255847 243.51万 -3.88%
2020-09-14 0.24335611 0.25053178 0.24047423 0.24185763 253.06万 -0.62%
2020-09-13 0.24520275 0.24886486 0.24080536 0.24393533 292.64万 -0.52%
2020-09-12 0.24243768 0.24592883 0.23946611 0.24491862 262.37万 1.02%
2020-09-11 0.23390719 0.24221787 0.23275383 0.24221787 254.17万 3.55%
2020-09-10 0.22716255 0.24392638 0.22328066 0.23292568 270.15万 2.54%
2020-09-09 0.22358896 0.23868999 0.22270774 0.22830422 308.85万 2.11%
2020-09-08 0.23500846 0.25251289 0.21349998 0.22450479 386.41万 -4.47%
2020-09-07 0.22133913 0.24176659 0.2068673 0.23682797 330.31万 7%
2020-09-06 0.2261867 0.22978298 0.21316274 0.21988549 215.09万 -2.79%
2020-09-05 0.2472983 0.25631933 0.2177276 0.22647461 234.89万 -8.42%
2020-09-04 0.26261634 0.27900338 0.24568615 0.24725458 305.04万 -5.85%
2020-09-03 0.24640141 0.26625809 0.23628954 0.25884473 324.36万 5.05%
2020-09-02 0.25573092 0.27975799 0.23963886 0.24811855 356.76万 -2.98%
2020-09-01 0.24633558 0.28519439 0.24245244 0.25667783 344.9万 4.2%
2020-08-31 0.22657376 0.24974812 0.22583523 0.24650861 314.04万 8.8%
2020-08-30 0.19508917 0.22692998 0.1939033 0.22613819 293.91万 15.92%
2020-08-29 0.19277114 0.19890323 0.19268645 0.19629111 229.27万 1.83%
2020-08-28 0.19976328 0.20057232 0.18046849 0.19311786 225.54万 -3.33%
2020-08-27 0.2024741 0.20403296 0.18995554 0.19965886 221.83万 -1.39%
2020-08-26 0.2039927 0.20606063 0.19995042 0.20279561 210.14万 -0.59%
2020-08-25 0.19846016 0.20423764 0.19702657 0.20414151 192.95万 2.86%
2020-08-24 0.19183653 0.21178868 0.17403469 0.19887568 240.2万 3.67%
2020-08-23 0.20132154 0.20734411 0.16443348 0.19155264 237.45万 -4.85%
2020-08-22 0.20267847 0.21172971 0.19902067 0.20141703 207.99万 -0.62%
2020-08-21 0.20649444 0.21148626 0.1865801 0.20243465 159.32万 -1.97%
2020-08-20 0.19953237 0.21812942 0.19793953 0.20876902 239.28万 4.63%
2020-08-19 0.18410943 0.20073951 0.18208428 0.19849152 226.96万 7.81%
2020-08-18 0.17629028 0.18952827 0.17240312 0.18304018 188.99万 3.83%
2020-08-17 0.17969124 0.18208722 0.16388937 0.17591029 187.49万 -2.1%
2020-08-16 0.18326118 0.18812498 0.15332883 0.1773925 224.48万 -3.2%
2020-08-15 0.13751571 0.18427988 0.13751571 0.18275892 286.73万 32.9%
2020-08-14 0.10358231 0.15997576 0.10230326 0.13652291 198.95万 31.8%
2020-08-13 0.0927085685 0.10646958 0.0852423474 0.10295554 147.28万 11.05%
2020-08-12 0.0615704284 0.0980288613 0.0605985601 0.0925811101 205.05万 50.37%
2020-08-11 0.0654948773 0.0674467032 0.0598068724 0.0615653869 62.6万 -6%
2020-08-10 0.0719508625 0.0719508625 0.0626141332 0.0647630674 75.44万 -9.99%
2020-08-09 0.0663034558 0.0731660623 0.065748026 0.0718486739 72.2万 8.36%
2020-08-08 0.0604371188 0.0672940036 0.0600214071 0.0658559228 70.07万 8.97%
2020-08-07 0.0610465129 0.0622758519 0.0597876471 0.0604707218 67.72万 -0.94%
2020-08-06 0.0699402412 0.0707383851 0.0604150286 0.0610707263 64.64万 -12.68%
2020-08-05 0.0682395048 0.0712902013 0.0623751744 0.0697859781 85.64万 2.27%
2020-08-04 0.0573383623 0.0678936148 0.0554396033 0.0677614973 89.37万 18.18%
2020-08-03 0.057389586 0.0603727114 0.0539632685 0.0574098781 67.59万 0.04%
2020-08-02 0.0501038718 0.0605878891 0.0483942427 0.0575629814 57.89万 14.89%
2020-08-01 0.0544378752 0.0549809912 0.0477037304 0.0501267782 53.07万 -7.92%
2020-07-31 0.0582062365 0.0583664628 0.0522299565 0.0546176402 61.13万 -6.17%
2020-07-30 0.0512814552 0.0587444557 0.0460075404 0.0577726256 71.67万 12.66%
2020-07-29 0.0484064402 0.0529587894 0.0454350859 0.0517666026 61.1万 6.94%
2020-07-28 0.0525357341 0.0545929956 0.0402717818 0.0482626092 69.96万 -8.13%
2020-07-27 0.0440691798 0.05373904 0.0430634672 0.0526510179 62.68万 19.47%
2020-07-26 0.0392497051 0.0454960509 0.0391032411 0.0441013919 51.43万 12.36%
2020-07-25 0.0372514789 0.0391318787 0.0346196332 0.0391272686 41.49万 5.04%
2020-07-24 0.035262555 0.0384027938 0.035192427 0.0372897188 38.81万 5.75%
2020-07-23 0.0301803408 0.0355750785 0.0300694418 0.0352522489 36.1万 16.81%
2020-07-22 0.0305491528 0.0307877278 0.0301966025 0.0302418249 16.34万 -1.01%
2020-07-21 0.0307908693 0.0309228606 0.0303204498 0.0306003984 19.59万 -0.62%
2020-07-20 0.0311844594 0.0314988193 0.0305990413 0.0307310528 24.14万 -1.45%
2020-07-19 0.0325219559 0.032652965 0.0307038512 0.0312822788 20.92万 -3.81%
2020-07-18 0.0326168596 0.0339184788 0.032424424 0.0325196868 24.55万 -0.3%
2020-07-17 0.0335488559 0.034555772 0.0311061078 0.0326043168 25.62万 -2.82%
2020-07-16 0.0308430864 0.0337823301 0.0305003597 0.0334816984 33.06万 8.55%
2020-07-15 0.0298821303 0.0309833506 0.0292842056 0.0309062895 30.57万 3.43%
2020-07-14 0.0281198406 0.030001937 0.0279403714 0.0297308772 16.85万 5.73%
2020-07-13 0.0296745143 0.0302792771 0.0279925249 0.0280130036 21.42万 -5.6%
2020-07-12 0.0351819868 0.0351855166 0.0292470182 0.0295217759 30.44万 -16.09%
2020-07-11 0.044607941 0.044607941 0.0330032507 0.0351772815 40.41万 -21.14%
2020-07-10 0.0313079583 0.044535169 0.030949998 0.0445273751 48.24万 42.22%
2020-07-09 0.029690804 0.0312283308 0.0293502347 0.0312283308 16.86万 5.18%
2020-07-08 0.0289526111 0.0297106465 0.0286879298 0.0296955249 14.71万 2.57%
2020-07-07 0.0298033713 0.030050218 0.0286551306 0.029293653 18.45万 -1.71%
2020-07-06 0.0306449322 0.031137491 0.0298283551 0.0298428099 22.53万 -2.62%
2020-07-05 0.0298316777 0.0313513903 0.0295683837 0.0306702941 25.96万 2.81%
2020-07-04 0.0283503946 0.0333636506 0.0282210521 0.0301497884 31.48万 6.35%
2020-07-03 0.0259279749 0.0319183986 0.0255230251 0.0285456265 28.8万 10.1%
2020-07-02 0.0250938503 0.0259244272 0.0249402617 0.0258913964 20.45万 3.18%
2020-07-01 0.0243663838 0.0254068839 0.024056941 0.0251903687 13.6万 3.38%
2020-06-30 0.0246976882 0.0248790298 0.0233388987 0.0243948727 15.07万 -1.23%
2020-06-29 0.026966361 0.026966361 0.0236056154 0.0246452787 17.63万 -8.61%
2020-06-28 0.0299006586 0.0303533841 0.0233097566 0.0269137822 27.92万 -9.99%
2020-06-27 0.0307864824 0.0308213636 0.0297378891 0.0300649597 20.64万 -2.34%
2020-06-26 0.0311312424 0.0315697098 0.0301512686 0.0306460858 12.97万 -1.56%
2020-06-25 0.0323347016 0.0337051844 0.0307851019 0.030905014 15.42万 -4.42%
2020-06-24 0.0319883701 0.0342290746 0.0314486435 0.03236987 23.2万 1.19%
2020-06-23 0.0329337633 0.0329337633 0.031323342 0.031884371 22.02万 -3.19%
2020-06-22 0.0335651055 0.0337265108 0.0324751038 0.0328582867 29.06万 -2.11%
2020-06-21 0.0364010268 0.0365288632 0.0333696815 0.0334686883 32.27万 -8.06%
2020-06-20 0.0377343353 0.037877084 0.0361529279 0.0362204061 34.96万 -4.01%
2020-06-19 0.0360974588 0.039118373 0.0358940635 0.0379227063 39.03万 5.06%
2020-06-18 0.0360627413 0.0368466261 0.0357421477 0.036085802 32.15万 0.06%
2020-06-17 0.0374311664 0.0394316142 0.0351212496 0.0361767328 35.51万 -3.35%
2020-06-16 0.0404701128 0.0404741239 0.0367154759 0.0375706171 36.47万 -7.16%
2020-06-15 0.040366776 0.0416931056 0.0403607949 0.0408189414 36.6万 1.12%
2020-06-14 0.0390457906 0.0412359296 0.0388050653 0.0403274609 30.34万 3.28%
2020-06-13 0.0416447644 0.0416447644 0.0369656161 0.0390250004 39.3万 -6.29%
2020-06-12 0.0327461004 0.0439935481 0.032310475 0.0415893308 52.75万 27.01%
2020-06-11 0.0267143834 0.0327063952 0.0267123468 0.0327063952 24.94万 22.43%
2020-06-10 0.0263652888 0.0270905578 0.0261238428 0.0267238296 18.81万 1.36%
2020-06-09 0.0258186381 0.0265293293 0.0256847224 0.0263898763 16.75万 2.21%
2020-06-08 0.0261764973 0.0262332748 0.0257092662 0.0258034512 17.14万 -1.43%
2020-06-07 0.0262242978 0.0267434308 0.0260669715 0.0261425579 19.82万 -0.31%
2020-06-06 0.0247307371 0.0274221845 0.0242190405 0.0262959434 23.09万 6.33%
2020-06-05 0.0221746505 0.0250997156 0.0219730851 0.0247994578 20.53万 11.84%
2020-06-04 0.0216629401 0.022395333 0.0215711709 0.0220715773 13万 1.89%
2020-06-03 0.0219462673 0.022820742 0.0215576316 0.0216936822 17.52万 -1.15%
2020-06-02 0.0219052055 0.0221155005 0.021755038 0.0219399722 17.06万 0.16%
2020-06-01 0.0223361623 0.0225355338 0.02187626 0.0218887355 19.24万 -2%
2020-05-31 0.0219967637 0.0225569451 0.0218696843 0.0222891854 18.52万 1.33%
2020-05-30 0.0224501233 0.0228316291 0.0219780357 0.0220026792 16.73万 -1.99%
2020-05-29 0.022975023 0.0230910033 0.02179118 0.0224253024 21.68万 -2.39%
2020-05-28 0.022014775 0.0230416423 0.0218880514 0.0229637737 22.75万 4.31%
2020-05-27 0.0223654211 0.0227203479 0.0217794014 0.0218990666 21.68万 -2.09%
2020-05-26 0.0211283371 0.0230846214 0.0209174075 0.0224345575 18.83万 6.18%
2020-05-25 0.0215203188 0.0221838971 0.0209255425 0.0211458221 14.03万 -1.74%
2020-05-24 0.0210086313 0.022007488 0.0206804604 0.0213731897 16.52万 1.74%
2020-05-23 0.0209987753 0.0219724263 0.0205745741 0.0210395644 16.3万 0.19%
2020-05-22 0.0211499629 0.0221499245 0.0208547286 0.0210380363 19.08万 -0.53%
2020-05-21 0.0204300806 0.0221496142 0.0191407518 0.0212069205 17.88万 3.8%
2020-05-20 0.021305939 0.0214065006 0.0202285265 0.0204136368 19.56万 -4.19%
2020-05-19 0.0224339487 0.0225152794 0.0202535796 0.0213172286 22.27万 -4.98%
2020-05-18 0.0215008717 0.0227531205 0.020366559 0.0224008417 23.98万 4.19%
2020-05-17 0.0220865279 0.0226987069 0.0209751397 0.0214490204 21.47万 -2.89%
2020-05-16 0.0230694552 0.0230694552 0.0214863358 0.0218511295 23.29万 -5.28%
2020-05-15 0.0232410104 0.0235704446 0.0220247918 0.0224036336 23.31万 -3.6%
2020-05-14 0.0223121904 0.0235424851 0.0219161432 0.0233675304 23.37万 4.73%
2020-05-13 0.0233165498 0.0235001943 0.0220253446 0.0221687775 22.57万 -4.92%
2020-05-12 0.0206591666 0.0236178598 0.0200319235 0.0230040589 24.74万 11.35%
2020-05-11 0.021061001 0.0220939587 0.0199908679 0.020460948 21.57万 -2.85%
2020-05-10 0.020852258 0.0216468994 0.02065438 0.020778854 21.45万 -0.35%
2020-05-09 0.0217579943 0.0226089632 0.0206926093 0.021152376 21.14万 -2.78%
2020-05-08 0.0224993605 0.022892949 0.021029687 0.0218129836 21.08万 -3.05%
2020-05-07 0.0226271664 0.0240970631 0.0223449576 0.0225727347 21.59万 -0.24%
2020-05-06 0.0238910599 0.0238910599 0.0225398367 0.0226325333 21.34万 -5.27%
2020-05-05 0.0233378621 0.0247143706 0.0225574616 0.0237534817 23.06万 1.78%
2020-05-04 0.0218830756 0.0235121519 0.0201491631 0.0232427753 23.83万 6.21%
2020-05-03 0.0199001634 0.0224264578 0.0198781428 0.0218729037 23.14万 9.91%
2020-05-02 0.0213566287 0.0215009737 0.0199287209 0.0199287209 20.87万 -6.69%
2020-05-01 0.023819436 0.0250860965 0.0213706079 0.0213706079 21.2万 -10.28%
2020-04-30 0.0251232522 0.026260861 0.0234459297 0.0238733467 21.28万 -4.98%
2020-04-29 0.0249833502 0.026646817 0.0241634533 0.025167994 24.23万 0.74%
2020-04-28 0.0228986802 0.0253505864 0.0225418264 0.0249493422 22.22万 8.96%
2020-04-27 0.0226739586 0.0252676901 0.0225583032 0.0227537277 19.48万 0.35%
2020-04-26 0.0237062831 0.0237062831 0.0227328787 0.0228007413 18.43万 -3.82%
2020-04-25 0.0246975251 0.0246975251 0.0235980107 0.0237987356 23.14万 -3.64%
2020-04-24 0.0242968555 0.0253704061 0.0239167437 0.0245684514 18.51万 1.12%
2020-04-23 0.0252886267 0.0255975867 0.0240838984 0.0242084356 12.54万 -4.27%
2020-04-22 0.024202487 0.0255728374 0.02401625 0.0253873416 24.79万 4.9%
2020-04-21 0.0249643099 0.0251676199 0.0238039737 0.0242618376 25.65万 -2.81%
2020-04-20 0.0251922222 0.02532932 0.0246039658 0.0249557715 24.61万 -0.94%
2020-04-19 0.0250714398 0.0254382076 0.0248596702 0.0251664774 12.83万 0.38%
2020-04-18 0.0251998101 0.0256807594 0.0249500195 0.0250535238 22.38万 -0.58%
2020-04-17 0.025349202 0.0256313132 0.0239759857 0.0255139262 22.43万 0.65%
2020-04-16 0.0266772386 0.0267607887 0.0249438675 0.0251507096 22.37万 -5.72%
2020-04-15 0.0271927322 0.0275070742 0.0265422889 0.0266886078 24.59万 -1.85%
2020-04-14 0.0265189821 0.0273360019 0.026023896 0.0272390732 25.3万 2.72%
2020-04-13 0.0262923532 0.0265201974 0.025685907 0.0264981661 26.99万 0.78%
2020-04-12 0.025663465 0.0264460756 0.0249729917 0.026386038 28.19万 2.82%
2020-04-11 0.0270226832 0.0273219136 0.0255179606 0.0255493673 22.26万 -5.45%
2020-04-10 0.027753506 0.0283324678 0.0262986704 0.0270153886 12.06万 -2.66%
2020-04-09 0.0279970432 0.0284836424 0.027490571 0.028180373 13.52万 0.65%
2020-04-08 0.02788254 0.028091887 0.0274837525 0.027985488 13.24万 0.37%
2020-04-07 0.0276453984 0.02787426 0.0274983172 0.02787426 12.34万 0.83%
2020-04-06 0.027730856 0.0278104968 0.0275573781 0.0276444338 11.68万 -0.31%
2020-04-05 0.0276819565 0.0278463829 0.0274467175 0.027709388 12.2万 0.1%
2020-04-04 0.0277237392 0.028284736 0.0275194464 0.027683035 12.58万 -0.15%
2020-04-03 0.027441004 0.028093881 0.027441004 0.0276581472 11.97万 0.79%
2020-04-02 0.027126089 0.02776376 0.0268747086 0.0275475098 12.15万 1.55%
2020-04-01 0.0271388256 0.0274038068 0.0268839676 0.0270871516 11.66万 -0.19%
2020-03-31 0.026564368 0.0271821212 0.0256231976 0.0271440506 11.81万 2.18%
2020-03-30 0.0267248948 0.0268944698 0.0263106256 0.0265869008 11.58万 -0.52%
2020-03-29 0.02572424 0.0267559733 0.0255692561 0.0267559733 11.16万 4.01%
2020-03-28 0.0220691805 0.0258781229 0.0220691805 0.0257697266 11.14万 16.77%
2020-03-27 0.0206737975 0.0220852768 0.0205408852 0.0220810243 7.82万 6.81%
2020-03-26 0.0197741408 0.020711944 0.019509414 0.0205569785 7.61万 3.96%
2020-03-25 0.018518452 0.0198428374 0.018518452 0.0198428374 8.83万 7.15%
2020-03-24 0.019819952 0.0200466537 0.0182986298 0.0185974874 8.27万 -6.17%
2020-03-23 0.020139952 0.020504194 0.0191490572 0.0199197591 8.8万 -1.09%
2020-03-22 0.02040736 0.0209190436 0.0190240807 0.0202497646 9.35万 -0.77%
2020-03-21 0.021261129 0.0221040888 0.0196049135 0.0207882836 9.2万 -2.22%
2020-03-20 0.0209971636 0.0223717172 0.0206909456 0.0212690975 9.35万 1.3%
2020-03-19 0.0211745157 0.0213758357 0.0204715424 0.0210171822 9.43万 -0.74%
2020-03-18 0.0205843224 0.0218209328 0.020239528 0.0211806133 9.66万 2.9%
2020-03-17 0.0203843596 0.02147 0.018736 0.0206350395 6.43万 1.23%
2020-03-16 0.021087 0.022464066 0.0198661174 0.0204312562 4.49万 -3.11%
2020-03-15 0.0207799415 0.0227020636 0.0190510365 0.021373 4.77万 2.85%
2020-03-14 0.0216222261 0.0233035318 0.0185470378 0.0210110016 8.07万 -2.83%
2020-03-13 0.0243348799 0.0245709818 0.0213270042 0.0216772708 9.08万 -10.92%
2020-03-12 0.023937142 0.0244872419 0.023937142 0.0243137839 9.83万 1.57%
2020-03-11 0.0237109771 0.0244248008 0.0232509292 0.0240024434 10.51万 1.23%
2020-03-10 0.025462967 0.025704705 0.0237841618 0.0237841618 8.71万 -6.59%
2020-03-09 0.0263957528 0.0263957528 0.0254468586 0.0254468586 9.3万 -3.59%
2020-03-08 0.026171166 0.026396452 0.025801288 0.026396452 8.97万 0.86%
2020-03-07 0.0257459209 0.026376849 0.0257389356 0.0261916792 19.18万 1.73%
2020-03-06 0.025733908 0.0260124808 0.0254912351 0.025734745 18.56万 --
2020-03-05 0.026400853 0.0264331072 0.0255630703 0.0257407536 19.56万 -2.5%
2020-03-04 0.0262182747 0.026492156 0.0254409025 0.0263690737 19.47万 0.58%
2020-03-03 0.0258884047 0.0262479196 0.0254567784 0.0261634398 17.61万 1.06%
2020-03-02 0.0261060772 0.0261491435 0.0253447676 0.0257356822 13.09万 -1.42%
2020-03-01 0.0257911821 0.026218943 0.0253542598 0.0260555716 11.69万 1.03%
2020-02-29 0.0243204193 0.0270293031 0.0242996229 0.0257825878 16.94万 6.01%
2020-02-28 0.0270764002 0.0274668088 0.0239022437 0.0246856846 16.19万 -8.83%
2020-02-27 0.0269957748 0.0273797575 0.0258435992 0.0270676602 16.77万 0.27%
2020-02-26 0.0251337877 0.0271784825 0.024600459 0.0271784825 17.61万 8.14%
2020-02-25 0.0239974241 0.0265634446 0.0235540663 0.025296362 15.98万 5.41%
2020-02-24 0.0241160966 0.024311837 0.023610501 0.023993622 15.23万 -0.51%
2020-02-23 0.0229158519 0.0255891882 0.0226473396 0.0240942152 15.84万 5.14%
2020-02-22 0.0223674015 0.0237182165 0.0221070058 0.022897924 15.13万 2.37%
2020-02-21 0.0227560038 0.023937562 0.0223674015 0.0223797592 16.01万 -1.65%
2020-02-20 0.0224830846 0.0232534124 0.0217351477 0.0227499512 16.12万 1.19%
2020-02-19 0.0234554292 0.0239692294 0.022387363 0.0224801951 14.89万 -4.16%
2020-02-18 0.0241045988 0.0275502316 0.0231936889 0.023384753 16.68万 -2.99%
2020-02-17 0.0204724524 0.0281073692 0.0187334602 0.0238686774 18.71万 16.59%
2020-02-16 0.0223596102 0.0231920676 0.0195699778 0.0217246546 14.3万 -2.84%
2020-02-15 0.0228026786 0.0238442428 0.0222572926 0.0223653196 15.17万 -1.92%
2020-02-14 0.0235704481 0.0235747443 0.022473236 0.0227134248 16.03万 -3.64%
2020-02-13 0.0233362222 0.0238888018 0.0233362222 0.023550832 8.43万 0.92%
2020-02-12 0.0230231014 0.023400519 0.0227110236 0.0233447745 8.77万 1.4%
2020-02-11 0.0242300022 0.0244099641 0.0224387025 0.023109024 13.2万 -4.63%
2020-02-10 0.0238348132 0.0242832423 0.023820848 0.0242171904 14.26万 1.6%
2020-02-09 0.0238962361 0.0240008877 0.0237905723 0.0238274392 13.71万 -0.29%
2020-02-08 0.023975778 0.024040035 0.0238295069 0.0239102445 15.74万 -0.27%
2020-02-07 0.02368 0.0239785004 0.02368 0.0239443139 11.51万 1.12%
2020-02-06 0.02373 0.02373 0.02368 0.02372 5.54万 -0.04%
2020-02-05 0.02373 0.02373 0.02368 0.02372 5.6万 -0.04%
2020-02-04 0.02374 0.02381 0.02368 0.02373 5.27万 -0.04%
2020-02-03 0.02378 0.02381 0.02374 0.02379 5.41万 0.04%
2020-02-02 0.02372 0.02381 0.02369 0.02378 5.33万 0.25%
2020-02-01 0.02372 0.02373 0.02368 0.02371 5.79万 -0.04%
2020-01-31 0.02371 0.02373 0.02368 0.02372 5.81万 0.04%
2020-01-30 0.0237 0.02373 0.02368 0.0237 5.82万 --
2020-01-29 0.02371 0.02373 0.02368 0.02372 6.12万 0.04%
2020-01-28 0.0237 0.02373 0.02368 0.02368 5.38万 -0.08%
2020-01-27 0.02371 0.02373 0.02368 0.02369 5.27万 -0.08%
2020-01-26 0.02371 0.02373 0.02368 0.02372 5.37万 0.04%
2020-01-25 0.02376 0.0238 0.02368 0.02373 5.78万 -0.13%
2020-01-24 0.02379 0.0238 0.02372 0.02376 5.72万 -0.13%
2020-01-23 0.0239192104 0.0239692054 0.0237284588 0.02378 2.72万 -0.58%
2020-01-22 0.023865155 0.0239692054 0.0237192304 0.0238892134 5.57万 0.1%
2020-01-21 0.02308 0.023925076 0.02306 0.023925076 4.63万 3.66%
2020-01-20 0.02308 0.02309 0.02306 0.02307 5.85万 -0.04%
2020-01-19 0.02307 0.02309 0.02306 0.02308 5.51万 0.04%
2020-01-18 0.02307 0.02309 0.02306 0.02308 5.9万 0.04%
2020-01-17 0.02341 0.02344 0.02293 0.02306 5.36万 -1.5%
2020-01-16 0.02339 0.02342 0.02338 0.02339 5.92万 --
2020-01-15 0.02437 0.02437 0.02336 0.02339 6.01万 -4.02%
2020-01-14 0.0244791544 0.0244891534 0.0243391684 0.02437 5.46万 -0.45%
2020-01-13 0.02442 0.02449 0.0244191604 0.0244891534 5.6万 0.28%
2020-01-12 0.02447 0.02449 0.02442 0.02442 5.35万 -0.2%
2020-01-11 0.02445 0.02451 0.02442 0.02447 5.47万 0.08%
2020-01-10 0.0242 0.02449 0.0241 0.02445 6.23万 1.03%
2020-01-09 0.02213 0.02445 0.02212 0.0241 6.36万 8.9%
2020-01-08 0.02136 0.02213 0.02123 0.02213 3.6万 3.6%
2020-01-07 0.021387861 0.0236 0.02136 0.02136 3.7万 -0.13%
2020-01-06 0.0224895812 0.0225495798 0.021377862 0.021407859 4.88万 -4.81%
2020-01-05 0.02341 0.02359 0.02231 0.0224995798 5.09万 -3.89%
2020-01-04 0.01987 0.02375 0.01987 0.02341 5.12万 17.82%
2020-01-03 0.021 0.02211 0.01987 0.01987 4.15万 -5.38%
2020-01-02 0.02063 0.02107 0.01989 0.021 4.59万 1.79%
2020-01-01 0.0219519982 0.0220019862 0.01985 0.02055 4.4万 -6.39%

回顶部