olt币今日最新价格 实时

$ 0.00216074 涨幅：+0.96%
更新时间：2024-07-03 02:50:13

24H最高/最低价格

H：¥0.0191 / $0.00263043
L：¥0.0187 / $0.00256594

2019年最高价格/最低价格

H：¥0.12 / $0.02 (2019-09-11)
L：¥0.02 / $0 (2019-04-07)

历史最高/最低价格

H：¥0.79 / $0.108259
L：¥0.0122 / $0.00168402

OneLedger交易平台推荐

欧易OKX 币安Binance
olt走势图加载中...
  • olt币历史价格表
  • olt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
2019-12-30 0.0060210856 0.006173 0.006012 0.006163 6.38万 2.36%
2019-12-29 0.005913 0.0062279424 0.005862 0.0060210848 6.52万 1.83%
2019-12-28 0.005837 0.006201 0.005769 0.005912 6.79万 1.28%
2019-12-27 0.005902 0.005947 0.005734 0.005856 6.5万 -0.78%
2019-12-26 0.005888 0.006097 0.005755 0.00588 5.89万 -0.14%
2019-12-25 0.0060639864 0.006161962 0.005815 0.0059 6.07万 -2.7%
2019-12-24 0.005857 0.0062439336 0.005857 0.0060679856 6.16万 3.6%
2019-12-23 0.005943 0.005998 0.005672 0.005863 7万 -1.35%
2019-12-22 0.005902 0.006173 0.005686 0.005946 7.6万 0.75%
2019-12-21 0.0059600497 0.006391 0.005736 0.005927 7.06万 -0.55%
2019-12-20 0.005528 0.0063788467 0.005511 0.0059620644 8.11万 7.85%
2019-12-19 0.0056141672 0.005741889 0.005296 0.005517 6.72万 -1.73%
2019-12-18 0.0057819732 0.00642451 0.0056091122 0.0056091122 9.59万 -2.99%
2019-12-17 0.0055359248 0.0058319295 0.0055041832 0.0057709748 7.82万 4.25%
2019-12-16 0.005581462 0.005811655 0.0055359248 0.0055368978 7.07万 -0.8%
2019-12-15 0.0067309551 0.0068363034 0.0056034104 0.0056182298 8.34万 -16.53%
2019-12-14 0.0076115578 0.0076115578 0.0059219134 0.0067309551 18.46万 -11.57%
2019-12-13 0.0074424536 0.0080503923 0.0068383642 0.0076175578 13.16万 2.35%
2019-12-12 0.0064980895 0.0075523425 0.0064272259 0.0074654473 10.41万 14.89%
2019-12-11 0.0067701089 0.0068330596 0.0063475288 0.006492076 10.09万 -4.11%
2019-12-10 0.0070053575 0.007062935 0.0065048538 0.006830472 10.42万 -2.5%
2019-12-09 0.0070799072 0.0073640722 0.0068799616 0.0069924745 8.05万 -1.23%
2019-12-08 0.0067443375 0.007526 0.0067443375 0.0073045756 6.23万 8.31%
2019-12-07 0.006161 0.0076147952 0.006 0.006762271 13.63万 9.76%
2019-12-06 0.0058091767 0.006215 0.0056662916 0.006166 9.31万 6.14%
2019-12-05 0.00557258 0.0059089264 0.0054952065 0.005792274 8.61万 3.94%
2019-12-04 0.0052841387 0.005724 0.005213 0.005577575 7.26万 5.55%
2019-12-03 0.0052380135 0.0053310228 0.0051317425 0.0052731463 4.34万 0.67%
2019-12-02 0.005401 0.005445 0.005174 0.0052340207 4.31万 -3.09%
2019-12-01 0.005527 0.005707 0.005344 0.005402 4.85万 -2.26%
2019-11-30 0.0054579948 0.005545 0.0052620243 0.005536 5.29万 1.43%
2019-11-29 0.005338 0.0055739168 0.005293 0.005445008 8.23万 2%
2019-11-28 0.005264 0.005475 0.005023 0.005344 9万 1.52%
2019-11-27 0.005575948 0.005585955 0.005168 0.005258 8.86万 -5.7%
2019-11-26 0.005388 0.005632655 0.0051089082 0.0055559116 3.47万 3.12%
2019-11-25 0.005297979 0.00576 0.005208 0.005393 2.62万 1.79%
2019-11-24 0.0060084507 0.0060332878 0.0051603646 0.0053209706 5.47万 -11.44%
2019-11-23 0.006239 0.006523 0.005697 0.0060220848 2.34万 -3.48%
2019-11-22 0.0072186624 0.0075601638 0.006234 0.006242 4.68万 -13.53%
2019-11-21 0.0071010274 0.0074808296 0.0069660992 0.0072176048 4.05万 1.64%
2019-11-20 0.007616984 0.007708633 0.006962572 0.007075249 3.84万 -7.11%
2019-11-19 0.0081707829 0.008229278 0.007604319 0.0076120107 4.16万 -6.84%
2019-11-18 0.0084475072 0.0088131504 0.008012146 0.0082261646 3.42万 -2.62%
2019-11-17 0.0083334636 0.008940184 0.008323 0.0084445149 2.77万 1.33%
2019-11-16 0.008726 0.009423325 0.0080727108 0.008344843 7.35万 -4.37%
2019-11-15 0.0117163108 0.01226884 0.008642 0.008644 28.5万 -26.22%
2019-11-14 0.008425 0.0117232838 0.0078390753 0.011545218 47.68万 37.04%
2019-11-13 0.007678 0.00876 0.007542 0.00843 11.01万 9.79%
2019-11-12 0.007904 0.008236 0.00761 0.007691 11.28万 -2.69%
2019-11-11 0.007942 0.008401 0.007533 0.007894 14.21万 -0.6%
2019-11-10 0.008379 0.008763 0.007423 0.007932 14.08万 -5.33%
2019-11-09 0.007208 0.008898 0.0069 0.008383 20.03万 16.3%
2019-11-08 0.007468 0.007506 0.007111 0.00719 8.82万 -3.72%
2019-11-07 0.007737 0.007781 0.00737 0.007479 9.55万 -3.33%
2019-11-06 0.007526 0.007846 0.007439 0.007754 11.85万 3.03%
2019-11-05 0.007572 0.007753 0.007405 0.00755 9.84万 -0.29%
2019-11-04 0.007594 0.007824 0.007443 0.007572 10.25万 -0.29%
2019-11-03 0.006883 0.007741 0.006883 0.007601 11.5万 10.43%
2019-11-02 0.007335 0.007483 0.006883 0.006946 8.74万 -5.3%
2019-11-01 0.006878 0.007626 0.006828 0.007337 8.43万 6.67%
2019-10-31 0.007426 0.007519 0.006827 0.006874 9.72万 -7.43%
2019-10-30 0.007387 0.008045 0.007212 0.007384 11.83万 -0.04%
2019-10-29 0.007217 0.007646 0.006877 0.007408 9.84万 2.65%
2019-10-28 0.00703 0.007579 0.006472 0.007188 9.95万 2.25%
2019-10-27 0.00646 0.007733 0.006392 0.007041 11.5万 8.99%
2019-10-26 0.005711 0.006425 0.005683 0.006425 8.31万 12.5%
2019-10-25 0.005817 0.005901 0.005657 0.005712 7.15万 -1.81%
2019-10-24 0.006655 0.006696 0.0058 0.005854 8.54万 -12.04%
2019-10-23 0.006724 0.006724 0.006577 0.006651 8.88万 -1.09%
2019-10-22 0.006727 0.006992 0.006574 0.006726 10.13万 -0.01%
2019-10-21 0.006845 0.006964 0.006438 0.006734 9.09万 -1.62%
2019-10-20 0.006617 0.006847 0.006408 0.006779 8.79万 2.45%
2019-10-19 0.0070279454 0.0070429424 0.006591 0.00668 9.56万 -4.95%
2019-10-18 0.00655196 0.007160912 0.0063720808 0.0070269456 10.55万 7.25%
2019-10-17 0.0071677389 0.0071677389 0.0064590392 0.0065489624 9.39万 -8.63%
2019-10-16 0.007331765 0.007463533 0.0071120134 0.0071726519 8.33万 -2.17%
2019-10-15 0.007207566 0.0076154414 0.0071266857 0.0073321164 10.68万 1.73%
2019-10-14 0.0069915518 0.0072133984 0.0068317772 0.007208752 11.03万 3.11%
2019-10-13 0.0067541448 0.0070633773 0.0065535268 0.0070410912 10.27万 4.25%
2019-10-12 0.0070498215 0.0071554313 0.006415626 0.0067521312 11.56万 -4.22%
2019-10-11 0.0069450824 0.0074754879 0.0067876192 0.0070648151 11.02万 1.72%
2019-10-10 0.0067009579 0.0071423736 0.0065362872 0.00695039 12.26万 3.72%
2019-10-09 0.0069104037 0.0070126538 0.0062333348 0.006601057 10.6万 -4.48%
2019-10-08 0.0058107986 0.0071502165 0.0056207226 0.0069422969 11.53万 19.47%
2019-10-07 0.0064096996 0.0064096996 0.005717883 0.0058454961 6.81万 -8.8%
2019-10-06 0.0061824442 0.006543337 0.0060758412 0.0064177587 8.96万 3.81%
2019-10-05 0.0062270153 0.0066516321 0.0060656475 0.006199343 11.23万 -0.44%
2019-10-04 0.0062421849 0.0064643875 0.0061915626 0.0062106481 8.86万 -0.51%
2019-10-03 0.007113226 0.0072338806 0.006226097 0.0062467737 8.42万 -12.18%
2019-10-02 0.0060525977 0.0074922322 0.0058655974 0.007157893 13.73万 18.26%
2019-10-01 0.0058794895 0.0061224749 0.0057054458 0.0060560041 8.63万 3%
2019-09-30 0.0062563285 0.0063737048 0.0058551436 0.0059264833 7.54万 -5.27%
2019-09-29 0.0063185184 0.0067307428 0.006219181 0.006278303 8.48万 -0.64%
2019-09-28 0.0060883372 0.0066115812 0.0058130745 0.00630454 10.03万 3.55%
2019-09-27 0.0061227828 0.0066879899 0.0059042139 0.0060678747 9.22万 -0.9%
2019-09-26 0.0080791587 0.0080791587 0.0060550417 0.0061127458 8.77万 -24.34%
2019-09-25 0.0079340138 0.0087771324 0.0074889591 0.0080972711 14.41万 2.06%
2019-09-24 0.008362718 0.0085619887 0.007801554 0.0079234814 12.99万 -5.25%
2019-09-23 0.0082298912 0.0084549104 0.0077257125 0.0083392116 12.52万 1.33%
2019-09-22 0.0087577669 0.0093852248 0.0080429125 0.0082308556 17.28万 -6.02%
2019-09-21 0.0087053576 0.0092216653 0.0085289342 0.0088181581 13.75万 1.3%
2019-09-20 0.0089847568 0.008985804 0.008226 0.0086481925 16.36万 -3.75%
2019-09-19 0.0088760785 0.0090952968 0.0088760785 0.0089854435 23.22万 1.23%
2019-09-18 0.0099277031 0.0110569312 0.0090174092 0.0095263752 30.89万 -4.04%
2019-09-17 0.0082520528 0.0100410279 0.0077368167 0.0095716648 38.34万 15.99%
2019-09-16 0.0108778942 0.0110073225 0.0079331503 0.0081637977 32.69万 -24.95%
2019-09-15 0.0112379956 0.0117512576 0.010299724 0.0108760211 27.86万 -3.22%
2019-09-14 0.0104438606 0.0118983869 0.0103724657 0.0112290531 25.5万 7.52%
2019-09-13 0.0122843956 0.0132914668 0.0106410054 0.0106410054 36.94万 -13.38%
2019-09-12 0.0139576006 0.0141856331 0.0120829063 0.0123872972 47.1万 -11.25%
2019-09-11 0.0137738195 0.0160280124 0.0126534478 0.014038343 59.3万 1.92%
2019-09-10 0.0134961249 0.0139361225 0.012446817 0.0138348741 39.23万 2.51%
2019-09-09 0.0144144924 0.0145448823 0.0132027134 0.0135114084 42.89万 -6.27%
2019-09-08 0.011155471 0.0144911368 0.0105139016 0.014429982 61.54万 29.35%
2019-09-07 0.0136902002 0.013884778 0.0107991414 0.0111734208 40.36万 -18.38%
2019-09-06 0.0140106445 0.0154151266 0.0128195274 0.0136043508 40.66万 -2.9%
2019-09-05 0.0141499771 0.015445884 0.0140223913 0.014161482 37.26万 0.08%
2019-09-04 0.0138641866 0.0152410304 0.013304626 0.0141888161 49.84万 2.34%
2019-09-03 0.0113969598 0.0144552158 0.011229487 0.0137485101 70.59万 20.63%
2019-09-02 0.0120127371 0.0120180508 0.0106389777 0.0114568313 17.05万 -4.63%
2019-09-01 0.0122265307 0.0131117562 0.009644427 0.0120307434 26.84万 -1.6%
2019-08-31 0.0148902144 0.0148902144 0.0100642084 0.010101017 39.29万 -32.16%
2019-08-30 0.0086664732 0.0148902144 0.006381316 0.0148902144 137.87万 71.81%
2019-08-29 0.0056829876 0.0095943556 0.0051735182 0.0086664732 9.97万 52.5%
2019-08-28 0.0053546405 0.0057248886 0.0052639616 0.0056829876 8556.99 6.13%
2019-08-27 0.0052487157 0.0054730742 0.0052130007 0.0053546405 6987.69 2.02%
2019-08-26 0.0050385234 0.0053476426 0.0047149862 0.0052487157 1.94万 4.17%
2019-08-25 0.0060085486 0.0060887118 0.0049720922 0.0050385234 7.77万 -16.14%
2019-08-24 0.0056509426 0.0061309679 0.0056152662 0.0060085486 9.08万 6.33%
2019-08-23 0.0059114268 0.0061150461 0.0055377915 0.0056509426 5740.17 -4.41%
2019-08-22 0.0060980232 0.0061481823 0.005482587 0.0059114268 1.12万 -3.06%
2019-08-21 0.0067347562 0.0068425083 0.0060794063 0.0060980232 4.34万 -9.45%
2019-08-20 0.0060040272 0.0067603454 0.0059900269 0.0067347562 5.56万 12.17%
2019-08-19 0.0061889235 0.0064157532 0.0059092366 0.0060040272 2.62万 -2.99%
2019-08-18 0.0058315377 0.0065475957 0.0057930947 0.0061889235 6.76万 6.13%
2019-08-17 0.0069146423 0.0069146423 0.0055474939 0.0058315377 4.42万 -15.66%
2019-08-16 0.007940351 0.0080594179 0.0066866705 0.0069146423 7.15万 -12.92%
2019-08-15 0.0096325713 0.0096325713 0.0074801337 0.007940351 8.11万 -17.57%
2019-08-14 0.0093411738 0.0102114651 0.0092760171 0.0096325713 14.66万 3.12%
2019-08-13 0.010060502 0.0104502997 0.0093411738 0.0093411738 11.05万 -7.15%
2019-08-12 0.0082530583 0.0103019797 0.008133607 0.010060502 28.6万 21.9%
2019-08-11 0.0087136543 0.0089473811 0.0081791821 0.0082530583 16.7万 -5.29%
2019-08-10 0.0086988925 0.0089031145 0.0081764057 0.0087136543 15.77万 0.17%
2019-08-09 0.0086606147 0.008892633 0.0080261622 0.0086988925 20.74万 0.44%
2019-08-08 0.0091095089 0.0094360759 0.0082818818 0.0086606147 14.65万 -4.93%
2019-08-07 0.0091782655 0.0095184598 0.008685493 0.0091095089 17.76万 -0.75%
2019-08-06 0.0083616328 0.0093855862 0.0083616328 0.0091782655 20.92万 9.77%
2019-08-05 0.0082396421 0.0085468638 0.0081609311 0.0083616328 18.57万 1.48%
2019-08-04 0.0082039295 0.0086658852 0.0081137274 0.0082396421 19.64万 0.44%
2019-08-03 0.0082358297 0.0083991843 0.0078704203 0.0082039295 19.07万 -0.39%
2019-08-02 0.0074475721 0.00840851 0.0074475721 0.0082358297 19.64万 10.58%
2019-08-01 0.0066875646 0.007885833 0.0066820523 0.0074475721 18.49万 11.36%
2019-07-31 0.0062847463 0.0068355726 0.0062316088 0.0066875646 20.48万 6.41%
2019-07-29 0.0056277408 0.0064746505 0.0055825952 0.0062504732 17.65万 11.07%
2019-07-28 0.0055631447 0.0058020037 0.0052621876 0.0056277408 5.97万 1.16%
2019-07-27 0.0050315098 0.0056040001 0.0049633064 0.0055631447 4.92万 10.57%
2019-07-26 0.0049247297 0.005575602 0.0046551386 0.0050315098 7.12万 2.17%
2019-07-25 0.0051397337 0.0051514864 0.004869625 0.0049357567 5.6万 -3.97%
2019-07-24 0.0058324135 0.0058606563 0.0049065797 0.0051397337 5.93万 -11.88%
2019-07-23 0.0055438711 0.0058995392 0.0053033054 0.0058324135 8.57万 5.2%
2019-07-22 0.0054339111 0.0060912272 0.0049887954 0.0055408327 15.4万 1.97%
2019-07-21 0.0051488617 0.0055509556 0.0048950777 0.0054339111 15.14万 5.54%
2019-07-20 0.0052855688 0.005428705 0.0049965003 0.0051362452 15.87万 -2.83%
2019-07-19 0.0055438945 0.00552837 0.0047649807 0.0052855688 14.02万 -4.66%
2019-07-18 0.0052893052 0.0057743015 0.0050386278 0.005571137 19.2万 5.33%
2019-07-17 0.0060819775 0.006193561 0.005158068 0.005158068 17.73万 -15.19%
2019-07-16 0.0056372535 0.0061713446 0.0053191027 0.0060819775 22.89万 7.89%
2019-07-15 0.0069860166 0.0073128625 0.0057040692 0.0057601043 14.12万 -17.55%
2019-07-14 0.0068849793 0.0074419839 0.0067080989 0.0069860166 19.51万 1.47%
2019-07-13 0.0073463003 0.0077353934 0.0066602533 0.0068652357 29.19万 -6.55%
2019-07-12 0.0073511675 0.0075983946 0.0068773344 0.0073463003 38.73万 -0.07%
2019-07-11 0.0075415931 0.008159099 0.0071088506 0.0073511675 44.93万 -2.53%
2019-07-10 0.0060758556 0.0077902947 0.0060706298 0.0075415931 21.97万 24.12%
2019-07-09 0.006164867 0.0066433383 0.0058105446 0.0060758556 11.47万 -1.44%
2019-07-08 0.0061453654 0.0063219069 0.0053982708 0.006164867 19.16万 0.32%
2019-07-07 0.0060965257 0.0063210965 0.0054004206 0.0061904759 19.64万 1.54%
2019-07-06 0.0067095416 0.0075147498 0.0060706452 0.0061142356 27.33万 -8.87%
2019-07-05 0.0064056833 0.0070069203 0.0062656272 0.0067137167 33.48万 4.81%
2019-07-04 0.0061038053 0.0067468357 0.0059716433 0.0064116088 29.42万 5.04%
2019-07-03 0.0057999012 0.0061830274 0.0056862188 0.0060725439 29.55万 4.7%
2019-07-02 0.0058287495 0.0059498583 0.0053404768 0.0058078091 23.34万 -0.36%
2019-07-01 0.0051031724 0.005830684 0.0050735819 0.005830684 29.65万 14.26%
2019-06-30 0.0058621805 0.0061875522 0.0051031724 0.0051031724 24.69万 -12.95%
2019-06-29 0.0057713917 0.006076714 0.0053207519 0.0058915171 22.3万 2.08%
2019-06-28 0.0050202821 0.0057790139 0.0049209553 0.0057790139 20.25万 15.11%
2019-06-27 0.0053685057 0.0059163941 0.004670294 0.0050079201 22.5万 -6.72%
2019-06-26 0.004912395 0.005683521 0.0048450066 0.0053685057 17.04万 9.28%
2019-06-25 0.0047388965 0.0049480385 0.0046830562 0.004912395 19.43万 3.66%
2019-06-24 0.0047137744 0.0047666349 0.0045389078 0.0047358762 11.64万 0.47%
2019-06-23 0.0045915147 0.0050318969 0.0045493697 0.0047137744 15.97万 2.66%
2019-06-22 0.0044522326 0.0048978394 0.004376185 0.0045749696 19.54万 2.76%
2019-06-21 0.0039109109 0.0044304456 0.0039027437 0.0044304456 15.63万 13.28%
2019-06-20 0.0039641686 0.0040611701 0.0038068575 0.0039323893 9.43万 -0.8%
2019-06-19 0.0038403539 0.0040002766 0.0037676959 0.0039608649 9.7万 3.14%
2019-06-18 0.0039679926 0.0040204791 0.0037336902 0.0038726685 10.17万 -2.4%
2019-06-17 0.0037154177 0.004032859 0.0036757097 0.0039726642 10.29万 6.92%
2019-06-16 0.0037825341 0.0040102503 0.0036105983 0.0037154177 12.5万 -1.77%
2019-06-15 0.0037559712 0.0040107058 0.0035891315 0.0037825341 8.81万 0.71%
2019-06-14 0.0033136299 0.0044037716 0.0031767614 0.0037519267 9.85万 13.23%
2019-06-13 0.0033462624 0.003514513 0.0028811698 0.0032152196 7.92万 -3.92%
2019-06-12 0.0031907508 0.0033463541 0.0029739962 0.0033117882 6.26万 3.79%
2019-06-11 0.0030764975 0.0033325978 0.0029745612 0.0031650809 6.1万 2.88%
2019-06-10 0.0031841718 0.0032817035 0.0029023131 0.0030764975 4.32万 -3.38%
2019-06-09 0.0035537397 0.0036272283 0.0026590433 0.0031869132 8.99万 -10.32%
2019-06-08 0.0031973487 0.0050291556 0.0031038681 0.0035710279 10.74万 11.69%
2019-06-07 0.0029866312 0.0033157131 0.0028502158 0.0031838642 8.86万 6.6%
2019-06-06 0.0032103385 0.0032778477 0.0026726181 0.0029029207 4.54万 -9.58%
2019-06-05 0.0028578596 0.0032583888 0.0026542553 0.0032102896 3万 12.33%
2019-06-04 0.0032565164 0.0033725582 0.0026962555 0.0028578596 3.94万 -12.24%
2019-06-03 0.0031792583 0.0033412616 0.0031271383 0.0032561041 26.04万 2.42%
2019-06-02 0.0029986639 0.0032991984 0.0029344042 0.0031792583 22.4万 6.02%
2019-06-01 0.0029101086 0.0030333771 0.0028405643 0.0029986639 18.81万 3.04%
2019-05-31 0.0029779 0.0030270412 0.0028103975 0.0029392493 12.33万 -1.3%
2019-05-30 0.0030039844 0.0032655884 0.0029244983 0.0029779 22.52万 -0.87%
2019-05-29 0.0030719125 0.0030967526 0.0029489202 0.0030039844 17.14万 -2.21%
2019-05-28 0.0032811036 0.0034424412 0.0028077148 0.0030695981 23.22万 -6.45%
2019-05-27 0.0038981791 0.0039649172 0.0031334641 0.0032905113 17.77万 -15.59%
2019-05-26 0.0038647727 0.0039721978 0.0037564126 0.0038994444 19.81万 0.9%
2019-05-25 0.0034525133 0.0039230097 0.0034171405 0.0038647727 13.61万 11.94%
2019-05-24 0.0029185419 0.0034865423 0.0028384875 0.0034525133 11.88万 18.3%
2019-05-23 0.0031349544 0.0032748055 0.0028393821 0.0029140674 8.17万 -7.05%
2019-05-22 0.0034571722 0.0036033859 0.0030842965 0.0031349544 10.86万 -9.32%
2019-05-21 0.0032701764 0.0036102774 0.0031239577 0.0034571722 11.63万 5.72%
2019-05-20 0.0033693359 0.0033699441 0.0030806774 0.0032672701 10.97万 -3.03%
2019-05-19 0.0031528263 0.0034884179 0.003061414 0.0033693359 11.79万 6.87%
2019-05-18 0.0033322911 0.0033684186 0.0030401912 0.0031333493 8.34万 -5.97%
2019-05-17 0.003568406 0.0036276905 0.0029684546 0.0033322911 13.11万 -6.62%
2019-05-16 0.003387309 0.003717172 0.003334785 0.0035728647 24.46万 5.48%
2019-05-15 0.0032404491 0.0035054147 0.0031302854 0.003387721 24.63万 4.54%
2019-05-14 0.0028516593 0.0032462582 0.0026426281 0.0032376498 22.4万 13.54%
2019-05-13 0.0028815378 0.0030012533 0.0026255687 0.0028289822 15.12万 -1.82%
2019-05-12 0.0029884618 0.0032968196 0.0027749757 0.0028815378 16.19万 -3.58%
2019-05-11 0.0032279433 0.0035824369 0.0029876079 0.0029913289 18.91万 -7.33%
2019-05-10 0.0035142255 0.0035200415 0.0031097399 0.0032274244 15.91万 -8.16%
2019-05-09 0.0035511463 0.0036871297 0.0034083395 0.0035094471 15.6万 -1.17%
2019-05-08 0.0034929791 0.0036406115 0.0034376331 0.0035464995 20.81万 1.53%
2019-05-07 0.0035206621 0.0042101599 0.00349049 0.00349049 18.03万 -0.86%
2019-05-06 0.0031825287 0.0036961594 0.0030620819 0.0035255062 17.81万 10.78%
2019-05-05 0.0032640703 0.0034242291 0.003075964 0.0031904861 19.61万 -2.25%
2019-05-04 0.0035268507 0.0037064703 0.0032435491 0.0032580286 13.69万 -7.62%
2019-05-03 0.0036388478 0.003882166 0.0033149759 0.0035268507 12.87万 -3.08%
2019-05-02 0.0035498475 0.0037064086 0.0032614956 0.0036699269 14.97万 3.38%
2019-05-01 0.0033957917 0.003699643 0.0031815136 0.0035496495 12.96万 4.53%
2019-04-30 0.0034200012 0.0036326101 0.0031209353 0.0033928994 10.16万 -0.79%
2019-04-29 0.0034669943 0.003636202 0.0031217917 0.0034300493 10.85万 -1.07%
2019-04-28 0.0034507228 0.0036384987 0.0033766788 0.003483467 13.35万 0.95%
2019-04-27 0.0033789023 0.0036189771 0.0033437008 0.0034879857 13万 3.23%
2019-04-26 0.0033336456 0.0035192277 0.0031932115 0.0033800099 32.81万 1.39%
2019-04-25 0.00351513 0.00367034 0.0032620951 0.0033458849 28.14万 -4.81%
2019-04-24 0.0037084395 0.0039751835 0.0034037625 0.0035307736 44.26万 -4.79%
2019-04-23 0.0035162477 0.0042478517 0.0034463343 0.0037084395 12.16万 5.47%
2019-04-22 0.0040489961 0.0040612488 0.0030494107 0.0035066521 13.53万 -13.39%
2019-04-21 0.0039334768 0.0041393811 0.0037585941 0.0039936665 16.67万 1.53%
2019-04-20 0.004076857 0.0041642361 0.0037606199 0.0039341157 11.15万 -3.5%
2019-04-19 0.0039104978 0.0041330412 0.0037753366 0.0040705565 12.5万 4.09%
2019-04-18 0.0039504297 0.0042038738 0.0038021899 0.0039102322 16.64万 -1.02%
2019-04-17 0.0037354132 0.0040805989 0.0036503113 0.0039499043 14.01万 5.74%
2019-04-16 0.0036560379 0.004110036 0.0036462888 0.0037389855 13.97万 2.27%
2019-04-15 0.0039948601 0.0040291739 0.0035959795 0.0036551252 16.94万 -8.5%
2019-04-14 0.0036928835 0.0039963309 0.0036052429 0.0039948601 12.2万 8.18%
2019-04-13 0.0034571997 0.003865375 0.0033500757 0.0036928835 13.95万 6.82%
2019-04-12 0.0037518881 0.0038720027 0.0033596112 0.0034532601 13.49万 -7.96%
2019-04-11 0.0040994408 0.0040994408 0.0036932968 0.0037556889 20.56万 -8.39%
2019-04-10 0.0037975021 0.0044216563 0.0037536615 0.0041048909 17.13万 8.09%
2019-04-09 0.0043148937 0.0047252486 0.0037931979 0.0037951225 20.46万 -12.05%
2019-04-08 0.0027025497 0.004447177 0.0026936167 0.0043148937 27.28万 59.66%
2019-04-07 0.0039729942 0.0041957714 0.0025862057 0.0026975728 27.06万 -32.1%
2019-04-06 0.0039181009 0.0043876969 0.0035246496 0.0039916526 16.88万 1.88%
2019-04-05 0.0034958024 0.0040515754 0.0034466925 0.0039138552 15.05万 11.96%
2019-04-04 0.0034552227 0.0036286385 0.0033578885 0.003502631 15.19万 1.37%
2019-04-03 0.0040723335 0.004307189 0.0033865196 0.0034523947 28.85万 -15.22%
2019-04-02 0.0031480116 0.0045599587 0.0031368179 0.0040682416 29.8万 29.23%
2019-04-01 0.0028797716 0.0032370536 0.0027433367 0.0031436249 16.55万 9.16%
2019-03-31 0.0030701831 0.0031352886 0.0027298593 0.0028836186 11.02万 -6.08%
2019-03-30 0.0031319524 0.0032960985 0.0027829896 0.0030701831 11.99万 -1.97%
2019-03-29 0.0032644165 0.0033871473 0.0029104048 0.0031327012 15.89万 -4.03%
2019-03-28 0.0031619626 0.0033893175 0.0028634448 0.0032644165 11.02万 3.24%
2019-03-27 0.002933355 0.0033104085 0.0028880444 0.0031572318 11.96万 7.63%
2019-03-26 0.0027497123 0.0031843673 0.0026434602 0.002899453 12.28万 5.45%
2019-03-25 0.0029957298 0.0031622684 0.0026072884 0.0027604946 10.19万 -7.85%
2019-03-23 0.0027197537 0.0031579321 0.0025916608 0.0030523794 17.56万 12.23%
2019-03-22 0.0029755057 0.0030348101 0.0026573623 0.0027776282 16.04万 -6.65%
2019-03-21 0.0031467216 0.0032895696 0.0029188979 0.002978238 18.74万 -5.35%
2019-03-20 0.0031109377 0.003380067 0.0030357619 0.0031782156 19.24万 2.16%
2019-03-19 0.0033182184 0.0033898953 0.0030227209 0.0031085694 13.69万 -6.32%
2019-03-18 0.0034297235 0.0034730306 0.0030873003 0.0033281923 15.09万 -2.96%
2019-03-17 0.0032607781 0.0034566173 0.0031401 0.0034310917 15.54万 5.22%
2019-03-16 0.0033363042 0.0034590041 0.003168288 0.0034063312 16.44万 2.1%
2019-03-15 0.0032291454 0.0033366159 0.0030395014 0.0033244266 16.89万 2.95%
2019-03-14 0.0031436653 0.0032813486 0.0030083231 0.0032372092 16.4万 2.98%
2019-03-13 0.0030565683 0.0032636488 0.0030176492 0.0031441167 15.48万 2.86%
2019-03-12 0.0030677352 0.0031275668 0.0029804659 0.0030553682 16.19万 -0.4%
2019-03-11 0.0031248426 0.0031633673 0.0029842358 0.0030717793 16.33万 -1.7%
2019-03-10 0.0031826063 0.003235095 0.0030754558 0.0031293428 13.97万 -1.67%
2019-03-09 0.0032146369 0.0033185462 0.0031208866 0.0031639462 15.74万 -1.58%
2019-03-08 0.0032149493 0.0033271742 0.0031800823 0.0032164932 17.95万 0.05%
2019-03-07 0.0032180754 0.0034025404 0.0031476738 0.0032086277 18.68万 -0.29%
2019-03-06 0.0033324132 0.0035047274 0.0031995121 0.0032138794 16.98万 -3.56%
2019-03-05 0.0032236576 0.0034681346 0.0031651865 0.0033309496 19.59万 3.33%
2019-03-04 0.0034848156 0.0034915961 0.0031606007 0.0032144461 20.04万 -7.76%
2019-03-03 0.0034308527 0.0035900533 0.0033258677 0.003491506 16.25万 1.77%
2019-03-02 0.0034447938 0.0036909001 0.0033217647 0.0034307979 22.63万 -0.41%
2019-03-01 0.003424316 0.0036772206 0.0032667042 0.0034453626 16.46万 0.61%
2019-02-28 0.0034893578 0.0035522769 0.0032724575 0.0034795804 19.68万 -0.28%
2019-02-27 0.0035838255 0.0036469423 0.0032496665 0.003496752 19.2万 -2.43%
2019-02-26 0.0036027716 0.0036177977 0.0033311165 0.0033862517 16.33万 -6.01%
2019-02-25 0.0036324616 0.0037539462 0.0034022761 0.0036016263 25.34万 -0.85%
2019-02-24 0.0040915916 0.0043218873 0.0036130451 0.0036181858 34万 -11.57%
2019-02-23 0.0038301451 0.0042212188 0.0038143338 0.0040769347 23.54万 6.44%
2019-02-22 0.0038175007 0.0040477992 0.0037392315 0.0038219304 17.54万 0.12%
2019-02-21 0.0039609126 0.0040726532 0.0037214944 0.0038228408 22.26万 -3.49%
2019-02-20 0.0039357617 0.0056839197 0.003829344 0.0039660262 15.16万 0.77%
2019-02-19 0.0039777776 0.0041691236 0.0038859807 0.0038859807 27.74万 -2.31%
2019-02-18 0.0035868247 0.0041320094 0.0035861813 0.0039613645 28.8万 10.44%
2019-02-17 0.0034755197 0.003700452 0.0033423428 0.0035997984 18.85万 3.58%
2019-02-16 0.0032953258 0.0034999612 0.0032922446 0.0034719245 16.74万 5.36%
2019-02-15 0.0033962932 0.003436454 0.0032396611 0.0032934574 18.03万 -3.03%
2019-02-14 0.0032694585 0.0034584875 0.0032206142 0.0033994884 17.16万 3.98%
2019-02-13 0.0032890563 0.0034533303 0.0031753397 0.0032751838 62.94万 -0.42%
2019-02-12 0.0032682139 0.0034082494 0.003106272 0.0033232458 35.57万 1.68%
2019-02-11 0.003493432 0.003493432 0.0031540257 0.0032385161 31.78万 -7.3%
2019-02-10 0.003351792 0.0035013325 0.0031566873 0.0034916193 19.01万 4.17%
2019-02-09 0.003629561 0.00364333 0.0032556361 0.0033423443 21.09万 -7.91%
2019-02-08 0.0030309642 0.0036841815 0.0029767854 0.0036362193 160.15万 19.97%
2019-02-07 0.002985641 0.0031510139 0.0028296896 0.003091737 168.15万 3.55%
2019-02-06 0.0029334738 0.0030896258 0.0028195312 0.0030269548 115.73万 3.19%
2019-02-05 0.0030002839 0.0030399899 0.0028925018 0.0029123209 18.01万 -2.93%
2019-02-04 0.0029416674 0.0030389816 0.0029098108 0.0030024038 29.38万 2.06%
2019-02-03 0.0028722775 0.0030175249 0.0027831324 0.0029386888 25.42万 2.31%
2019-02-02 0.0028101561 0.0029104809 0.0027863285 0.0029104809 15.23万 3.57%
2019-02-01 0.0028172604 0.0028738524 0.0027423967 0.0028164938 19.19万 -0.03%
2019-01-31 0.0028307633 0.0028995238 0.0027589946 0.0028040014 18.24万 -0.95%
2019-01-30 0.0027307546 0.0028696383 0.002710355 0.0028327649 20.68万 3.74%
2019-01-29 0.0027928918 0.0028514709 0.0027214481 0.00273316 18.66万 -2.14%
2019-01-28 0.002969713 0.0030157281 0.0027089443 0.0027908596 28.2万 -6.02%
2019-01-27 0.0031539675 0.0031596721 0.0029648485 0.0029740322 25.57万 -5.71%
2019-01-26 0.0030307912 0.0031876258 0.0029869796 0.0030581695 20.67万 0.9%
2019-01-25 0.0031250747 0.0031483822 0.0029861103 0.0030270581 19.64万 -3.14%
2019-01-24 0.0030625137 0.0031273524 0.0029685654 0.0030850391 14.83万 0.74%
2019-01-23 0.0030462812 0.0032442038 0.0029570149 0.0030600162 19.39万 0.45%
2019-01-22 0.0031292221 0.0032257588 0.0029946734 0.0031654843 21.17万 1.16%
2019-01-21 0.003196373 0.0033029942 0.0030117261 0.0031019512 23.42万 -2.95%
2019-01-20 0.0033293337 0.0035753371 0.0030955456 0.0032016812 17.49万 -3.83%
2019-01-19 0.003418209 0.0035773014 0.0031894554 0.0033291263 18.58万 -2.61%
2019-01-18 0.0032227864 0.003517853 0.0031922436 0.0034053412 16.7万 5.66%
2019-01-17 0.0033971178 0.0035738014 0.0031582057 0.0032217505 22.75万 -5.16%
2019-01-16 0.0031808548 0.0035281862 0.0031397735 0.0033983407 21.1万 6.84%
2019-01-15 0.0032730331 0.0034894725 0.0031419058 0.0031814806 24.56万 -2.8%
2019-01-14 0.0032332158 0.0034645051 0.0030428563 0.0032812882 36.8万 1.49%
2019-01-13 0.003493255 0.003501524 0.0030486311 0.0032351824 23.81万 -7.39%
2019-01-12 0.00327166 0.003495109 0.003006137 0.003495109 22.85万 6.83%
2019-01-11 0.0033432436 0.0035272089 0.0031606788 0.0032654422 26.25万 -2.33%
2019-01-10 0.0043770151 0.0045076751 0.0028806269 0.0033478019 53.26万 -23.51%
2019-01-09 0.004549287 0.0047066983 0.0042661985 0.0044184652 44.53万 -2.88%
2019-01-08 0.0044545457 0.0046142464 0.0041953632 0.0045449035 45.04万 2.03%
2019-01-07 0.005043774 0.0050759407 0.0042360175 0.0044455099 37.07万 -11.86%
2019-01-06 0.0054041777 0.0054748643 0.0048595168 0.0050432421 57.29万 -6.68%
2019-01-05 0.0048915267 0.0054098052 0.0046634563 0.0053965549 70.38万 10.32%
2019-01-04 0.0049163173 0.0050542631 0.0047003632 0.0049094116 68.59万 -0.14%
2019-01-03 0.005089702 0.0052557132 0.004713672 0.0049091396 37.56万 -3.55%
2019-01-02 0.0046909688 0.0051428024 0.0043205497 0.0050662527 30.4万 8%
2019-01-01 0.0044967519 0.0047479883 0.0043225015 0.0046580376 31.51万 3.59%

回顶部