olt币今日最新价格 实时

$ 0.00214215 涨幅：-1.19%
更新时间：2024-07-03 03:20:12

24H最高/最低价格

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

2020年最高价格/最低价格

H：¥0.14 / $0.02 (2020-08-16)
L：¥0.01 / $0 (2020-03-14)

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
2020-12-30 0.003022 0.003243 0.003009 0.003196 12.63万 5.76%
2020-12-29 0.003312 0.003386 0.002998 0.003022 11.6万 -8.76%
2020-12-28 0.003412 0.003516 0.003173 0.003312 12.66万 -2.93%
2020-12-27 0.003041 0.003468 0.002979 0.003403 11.49万 11.9%
2020-12-26 0.003162 0.00336 0.002846 0.003042 8.76万 -3.8%
2020-12-25 0.004028 0.004044 0.002905 0.003182 12.13万 -21%
2020-12-24 0.003969 0.004063 0.003878 0.00395 13.02万 -0.48%
2020-12-23 0.003901 0.004007 0.003793 0.003969 12.64万 1.74%
2020-12-22 0.004169 0.004261 0.003746 0.003892 8.98万 -6.64%
2020-12-21 0.00411 0.004243 0.003986 0.004168 11.54万 1.41%
2020-12-20 0.003984 0.004357 0.003798 0.00411 11.36万 3.16%
2020-12-19 0.003967 0.004133 0.003708 0.003985 11.3万 0.45%
2020-12-18 0.004086 0.004371 0.003928 0.003967 10.3万 -2.91%
2020-12-17 0.004025 0.004112 0.003944 0.004085 10.8万 1.49%
2020-12-16 0.003821 0.004046 0.003716 0.004044 13.15万 5.84%
2020-12-15 0.003874 0.003961 0.003731 0.003819 11.45万 -1.42%
2020-12-14 0.003597 0.004001 0.003492 0.003874 8.73万 7.7%
2020-12-13 0.003887 0.003954 0.003509 0.003597 11.45万 -7.46%
2020-12-12 0.003746 0.003945 0.003634 0.003813 9.03万 1.79%
2020-12-11 0.003741 0.003898 0.003535 0.003744 8.97万 0.08%
2020-12-10 0.004011 0.004265 0.003611 0.003739 11.12万 -6.78%
2020-12-09 0.004527 0.004527 0.003877 0.004011 11.05万 -11.4%
2020-12-08 0.003963 0.004704 0.003671 0.004527 11.44万 14.23%
2020-12-07 0.003638 0.004022 0.003275 0.003963 11.08万 8.93%
2020-12-06 0.003739 0.003937 0.00353 0.003638 10.07万 -2.7%
2020-12-05 0.003904 0.003969 0.003725 0.003739 7.98万 -4.23%
2020-12-04 0.004023 0.004082 0.003837 0.00392 7.76万 -2.56%
2020-12-03 0.003968 0.004176 0.003845 0.004023 7.22万 1.39%
2020-12-02 0.004004 0.004424 0.003811 0.003968 9.91万 -0.9%
2020-12-01 0.003954 0.004029 0.003433 0.004004 7.71万 1.26%
2020-11-30 0.003692 0.004085 0.003686 0.003954 9.93万 7.1%
2020-11-29 0.00352 0.004102 0.003473 0.003692 10.19万 4.89%
2020-11-28 0.003945 0.004089 0.003487 0.00352 8.33万 -10.77%
2020-11-27 0.004431 0.004758 0.003751 0.003947 8.86万 -10.92%
2020-11-26 0.004602 0.004677 0.00421 0.004431 8.31万 -3.72%
2020-11-25 0.004142 0.004695 0.004057 0.004602 9.04万 11.11%
2020-11-24 0.003626 0.004687 0.003612 0.004142 8.05万 14.23%
2020-11-23 0.003699 0.003863 0.003135 0.003626 8.47万 -1.97%
2020-11-22 0.003747 0.003896 0.003531 0.0037 9.49万 -1.25%
2020-11-21 0.003724 0.003788 0.003394 0.003746 9.51万 0.59%
2020-11-20 0.003445 0.003809 0.003168 0.003724 8.49万 8.1%
2020-11-19 0.003349 0.003539 0.003155 0.003443 10.17万 2.81%
2020-11-18 0.003134 0.003359 0.003073 0.003348 10.04万 6.83%
2020-11-17 0.003043 0.00326 0.002894 0.003134 6.88万 2.99%
2020-11-16 0.00316 0.003253 0.002997 0.003043 6.8万 -3.7%
2020-11-15 0.003326 0.003363 0.002889 0.003176 7.31万 -4.51%
2020-11-14 0.003182 0.003571 0.003039 0.003326 9.72万 4.53%
2020-11-13 0.00344 0.003513 0.002806 0.003182 10.04万 -7.5%
2020-11-12 0.0034162751 0.0036496477 0.0032138986 0.0034726178 9.73万 1.65%
2020-11-11 0.0029353804 0.003546245 0.0028403996 0.0033985468 4.38万 15.78%
2020-11-10 0.003615536 0.0036813451 0.0029219754 0.0029297609 1.24万 -18.97%
2020-11-09 0.0035911828 0.0037311407 0.0034317097 0.0036246261 8.81万 0.93%
2020-11-08 0.0036826314 0.0039066317 0.0035731918 0.0035896052 9万 -2.53%
2020-11-07 0.003162393 0.0039540311 0.0030005344 0.0036894375 9.12万 16.67%
2020-11-06 0.0032407389 0.0034240193 0.002366091 0.0031554611 11.72万 -2.63%
2020-11-05 0.0037926561 0.0037996745 0.0030471625 0.0032450888 8.88万 -14.44%
2020-11-04 0.0038217304 0.0041133825 0.0036839192 0.0037923399 8.49万 -0.77%
2020-11-03 0.0038390929 0.0040292901 0.0036765607 0.0037698536 9.9万 -1.8%
2020-11-02 0.0039482077 0.0042609892 0.0037214378 0.0038355528 6.61万 -2.85%
2020-11-01 0.0042584918 0.0043089876 0.0037751804 0.0039482787 11.02万 -7.28%
2020-10-31 0.0042586813 0.0043756661 0.0038846613 0.004277409 9.07万 0.44%
2020-10-30 0.004314025 0.004419379 0.003687905 0.0042493741 9.19万 -1.5%
2020-10-29 0.0046521071 0.0051278497 0.004232514 0.0043579326 9.48万 -6.32%
2020-10-28 0.0046420891 0.0054065869 0.0039026571 0.0046578393 8.86万 0.34%
2020-10-27 0.0048073809 0.0048992283 0.0045287988 0.0046424187 8.72万 -3.43%
2020-10-26 0.0049556056 0.0051288771 0.0047617481 0.0048037602 8.6万 -3.06%
2020-10-25 0.0050327087 0.0051155917 0.0048151435 0.0049540519 8.99万 -1.56%
2020-10-24 0.0046603326 0.0055289798 0.004583019 0.004990666 9.31万 7.09%
2020-10-23 0.0041228776 0.0046770673 0.0039324714 0.0046685946 6.16万 13.24%
2020-10-22 0.0042128439 0.0046319152 0.0040927165 0.004153353 8.76万 -1.41%
2020-10-21 0.0041484714 0.0044248265 0.0040316515 0.0042000193 10.24万 1.24%
2020-10-20 0.0042996248 0.0043581247 0.0040333722 0.0041316736 7.96万 -3.91%
2020-10-19 0.0043128544 0.0044957523 0.0040187808 0.0043126961 8.79万 --
2020-10-18 0.0039143311 0.0047633012 0.0037421429 0.0044621938 10.61万 14%
2020-10-17 0.003968066 0.003993767 0.0037445996 0.0039460568 9.22万 -0.55%
2020-10-16 0.0036668812 0.0039916124 0.0035606525 0.0039412033 9.47万 7.48%
2020-10-15 0.0036640405 0.0037949926 0.0035766148 0.0036979528 11.77万 0.93%
2020-10-14 0.0040313732 0.0040380845 0.0034750226 0.0036892454 12.35万 -8.49%
2020-10-13 0.0039225974 0.0040426371 0.0037021384 0.0040210417 12.5万 2.51%
2020-10-12 0.0038076367 0.0039527512 0.0036381737 0.0039464575 10.1万 3.65%
2020-10-11 0.0036728682 0.0038785774 0.0036190756 0.0038009607 13.19万 3.49%
2020-10-10 0.0040101273 0.0041563714 0.0036327964 0.0036914912 13.8万 -7.95%
2020-10-09 0.0038794527 0.0040418712 0.0037901779 0.0040418712 8.69万 4.19%
2020-10-08 0.004083445 0.0041161143 0.0036911836 0.0038960293 11.23万 -4.59%
2020-10-07 0.0043699343 0.0044395777 0.0040317304 0.0040874796 15.37万 -6.46%
2020-10-06 0.004329723 0.0045623426 0.0043273605 0.0043686259 14.02万 0.9%
2020-10-05 0.0042088782 0.0044644774 0.0042088782 0.0043248974 13.54万 2.76%
2020-10-04 0.0042611922 0.0045116539 0.004074069 0.0042160915 12.29万 -1.06%
2020-10-03 0.0048607508 0.0048607508 0.0042063419 0.0042490405 10.09万 -12.58%
2020-10-02 0.0049263762 0.0049608811 0.0048197172 0.004870361 13.52万 -1.14%
2020-10-01 0.005087226 0.0051903769 0.0048609049 0.0049275172 14.08万 -3.14%
2020-09-30 0.0052294468 0.0052439458 0.0049875445 0.0050845843 11.34万 -2.77%
2020-09-29 0.0048331913 0.0052417528 0.0048331913 0.0052417528 11.14万 8.45%
2020-09-28 0.0051243682 0.0051655098 0.0047913075 0.0048430294 11.97万 -5.49%
2020-09-27 0.0050933076 0.0057255466 0.0050442202 0.005134525 9.72万 0.81%
2020-09-26 0.0045602466 0.0054501619 0.0044551948 0.0050811683 10.19万 11.42%
2020-09-25 0.0042551037 0.0044684098 0.0041281471 0.0044251281 10.83万 4%
2020-09-24 0.0041339456 0.0043012789 0.0040109224 0.0042404786 11.66万 2.58%
2020-09-23 0.0042330409 0.0043098804 0.0040457156 0.0041193729 13.65万 -2.69%
2020-09-22 0.0047207303 0.0048238444 0.0041959246 0.0042424576 15.43万 -10.13%
2020-09-21 0.0051686637 0.0052253202 0.0043468232 0.0047039106 21.93万 -8.99%
2020-09-20 0.0052270522 0.0052579463 0.0050625439 0.0051970444 14.51万 -0.57%
2020-09-19 0.0054695208 0.0055853256 0.0052301868 0.0052323413 14.79万 -4.34%
2020-09-18 0.0057223755 0.0058235919 0.0053799175 0.0054708853 12.88万 -4.39%
2020-09-17 0.0055598901 0.0057029711 0.0053431028 0.0056971659 12.09万 2.47%
2020-09-16 0.0056897692 0.0060153906 0.0055705612 0.0055705612 13.17万 -2.1%
2020-09-15 0.005397992 0.0058785252 0.005270232 0.0056761371 14.16万 5.15%
2020-09-14 0.0055718169 0.0058902148 0.0053268291 0.0053922099 11.32万 -3.22%
2020-09-13 0.0054606542 0.0057434158 0.0053978021 0.0056649313 11.38万 3.74%
2020-09-12 0.005707659 0.0060424054 0.0054325338 0.0054998797 17.56万 -3.64%
2020-09-11 0.0057568323 0.0059742107 0.0055469262 0.0057254545 14.54万 -0.55%
2020-09-10 0.0056685495 0.0058297393 0.0051292838 0.0058112197 17.57万 2.52%
2020-09-09 0.0056457786 0.0062101649 0.005468596 0.0056200534 15.88万 -0.46%
2020-09-08 0.006480062 0.0067547682 0.0053265126 0.0056400623 15.78万 -12.96%
2020-09-07 0.0062729475 0.0066637106 0.0051030294 0.0065046805 22.24万 3.69%
2020-09-06 0.0066226284 0.007425658 0.0060154515 0.0062552887 18.82万 -5.55%
2020-09-05 0.0077549977 0.0077730556 0.0064461177 0.0066169679 19.72万 -14.67%
2020-09-04 0.0079264254 0.008317078 0.0073573097 0.0077291272 21.24万 -2.49%
2020-09-03 0.0092475432 0.0094057271 0.0078888587 0.0079353057 27.6万 -14.19%
2020-09-02 0.0098255366 0.0109033938 0.0093840561 0.0094032058 26.3万 -4.3%
2020-09-01 0.0096252254 0.0103699972 0.0089454845 0.0098483571 28.24万 2.32%
2020-08-31 0.0100144364 0.0104097048 0.0093889598 0.0097220446 23.21万 -2.92%
2020-08-30 0.0092605384 0.0105119122 0.0091087712 0.0100166328 23.82万 8.16%
2020-08-29 0.0099335437 0.0099755855 0.008888839 0.0092637811 21.75万 -6.74%
2020-08-28 0.0105416409 0.0110287112 0.0098293953 0.0099776021 21.54万 -5.35%
2020-08-27 0.0108109932 0.0113330805 0.0103027259 0.0104843145 24.91万 -3.02%
2020-08-26 0.011389234 0.011680244 0.0107940657 0.0108742878 22.31万 -4.52%
2020-08-25 0.0115791354 0.0119585733 0.0109541039 0.0113775723 23.2万 -1.74%
2020-08-24 0.0111204367 0.0116164196 0.0105533983 0.0115480368 23.34万 3.85%
2020-08-23 0.0110424233 0.0116938002 0.0107005935 0.0111277458 26.36万 0.77%
2020-08-22 0.0126586086 0.0128472089 0.0110319507 0.0110425784 24.19万 -12.77%
2020-08-21 0.0147826942 0.0157907927 0.0121449148 0.0127155234 23.94万 -13.98%
2020-08-20 0.0158441502 0.0160505978 0.0132844033 0.0147345925 28.87万 -7%
2020-08-19 0.0162726002 0.0173820448 0.0152663371 0.0159095867 17.21万 -2.23%
2020-08-18 0.0132328527 0.0162804584 0.0131823665 0.0162804584 19.25万 23.03%
2020-08-17 0.0157918868 0.0161399639 0.0129596033 0.0132239375 18.47万 -16.26%
2020-08-16 0.0167532073 0.0187525802 0.0147980257 0.0157784961 17.6万 -5.82%
2020-08-15 0.0157426802 0.0171798071 0.0152439132 0.0166899102 19.5万 6.02%
2020-08-14 0.0118043955 0.017350304 0.0117187177 0.0157409064 39.87万 33.35%
2020-08-13 0.0116174114 0.0125234558 0.0114894897 0.0118456518 22.25万 1.96%
2020-08-12 0.0107028931 0.0126449977 0.0104293775 0.0116352214 29.14万 8.71%
2020-08-11 0.0105391714 0.0114145391 0.0100920627 0.010732277 22.24万 1.83%
2020-08-10 0.0099137424 0.0106291371 0.0097185648 0.0106291371 24.13万 7.22%
2020-08-09 0.0109250822 0.0111353345 0.0097551635 0.0099213005 25.3万 -9.19%
2020-08-08 0.011013578 0.0114235973 0.0105487727 0.0109480649 24.22万 -0.59%
2020-08-07 0.0099594057 0.0117726755 0.0099401557 0.0110271928 30.41万 10.72%
2020-08-06 0.0095007187 0.0103294121 0.0092035922 0.0099258894 30.55万 4.48%
2020-08-05 0.0096027721 0.0106179313 0.0088958734 0.0094626984 26.18万 -1.46%
2020-08-04 0.0095769382 0.0103638779 0.0089433404 0.0095303357 39.84万 -0.49%
2020-08-03 0.0073137099 0.0099146006 0.0073031429 0.0095047645 48.94万 29.96%
2020-08-02 0.0069665788 0.0073138639 0.0068067271 0.0073078447 19.82万 4.9%
2020-08-01 0.0070190213 0.0074779468 0.0066473037 0.0068646142 18.23万 -2.2%
2020-07-31 0.0068961869 0.0071283257 0.00632894 0.0070212042 21.17万 1.81%
2020-07-30 0.0058217208 0.0076176879 0.0057126103 0.0068970638 20.97万 18.47%
2020-07-29 0.0055666833 0.0059217076 0.0052424202 0.005903717 9.77万 6.05%
2020-07-28 0.0063605016 0.0064234419 0.0055614825 0.0055614825 17.47万 -12.56%
2020-07-27 0.0064090285 0.0065675311 0.0061600954 0.0063599958 20.71万 -0.77%
2020-07-26 0.0063864144 0.0065053329 0.006004642 0.0064053739 20.53万 0.3%
2020-07-25 0.0059441765 0.0064942749 0.0058260217 0.0063057136 19.46万 6.08%
2020-07-24 0.0065400334 0.0067468918 0.0058879682 0.0059163926 17.05万 -9.54%
2020-07-23 0.0058168692 0.0066373734 0.0057646753 0.0065370903 24.69万 12.38%
2020-07-22 0.0071139499 0.0071536656 0.0056444262 0.0057868745 23.37万 -18.65%
2020-07-21 0.0062775913 0.0076369576 0.0060363445 0.0071246789 32.98万 13.49%
2020-07-20 0.0046344108 0.0070345224 0.0045860354 0.0062973688 34.66万 35.88%
2020-07-19 0.0043538908 0.0047164597 0.0043060829 0.0046550953 13.36万 6.92%
2020-07-18 0.0045502693 0.004562454 0.0042776466 0.0043667643 12.84万 -4.03%
2020-07-17 0.0046028645 0.0048076487 0.0043731779 0.0044941493 15.78万 -2.36%
2020-07-16 0.0043925819 0.0046637067 0.00436519 0.0046021878 13.5万 4.77%
2020-07-15 0.003869375 0.0049023933 0.003843136 0.0044078383 16.99万 13.92%
2020-07-14 0.0038073796 0.0039361915 0.0036919681 0.003847462 14.37万 1.05%
2020-07-13 0.0037797385 0.0038849852 0.0036008652 0.0038062105 12.82万 0.7%
2020-07-12 0.0037822723 0.00390067 0.0036937068 0.0037916046 11.43万 0.25%
2020-07-11 0.0036867436 0.003894585 0.0035773875 0.0038158199 11.38万 3.5%
2020-07-10 0.0038436573 0.0039406923 0.0035893347 0.0036952552 14.28万 -3.86%
2020-07-09 0.0038935894 0.0040097632 0.0037339815 0.0038376819 8.51万 -1.44%
2020-07-08 0.0039752852 0.0040005389 0.0037899628 0.003858396 10.48万 -2.94%
2020-07-07 0.0037325594 0.0041541801 0.0035673339 0.004000225 12.44万 7.17%
2020-07-06 0.0036938258 0.0037803178 0.0036628046 0.0037313965 10.13万 1.02%
2020-07-05 0.0037348283 0.0039568144 0.0036115448 0.0036938058 10.64万 -1.1%
2020-07-04 0.0038604501 0.0039189779 0.0036819566 0.0037362539 9.62万 -3.22%
2020-07-03 0.0038932406 0.0040699846 0.0038412803 0.003872014 12.17万 -0.55%
2020-07-02 0.0036728571 0.0041183177 0.0036237884 0.003854826 10.09万 4.95%
2020-07-01 0.0034794076 0.0038755604 0.0034794076 0.0036744885 10.57万 5.61%
2020-06-30 0.0034977992 0.0037303213 0.003445071 0.0034793086 11.89万 -0.53%
2020-06-29 0.0036194302 0.0037785784 0.003297356 0.003496105 12.47万 -3.41%
2020-06-28 0.0036482927 0.0037134119 0.0035494073 0.0036115606 10.56万 -1.01%
2020-06-27 0.0036802705 0.0038434577 0.0035715602 0.0036476593 12.27万 -0.89%
2020-06-26 0.0035345012 0.003768481 0.0034916024 0.0036208847 9.63万 2.44%
2020-06-25 0.0038558568 0.0038992462 0.0034754178 0.0035315589 10.1万 -8.41%
2020-06-24 0.0035701249 0.0041090905 0.0035139326 0.0038715943 15.08万 8.44%
2020-06-23 0.0035605831 0.0036190105 0.0034528676 0.0035732667 11.97万 0.36%
2020-06-22 0.0035239501 0.0036395479 0.0035060486 0.0035702921 10.99万 1.32%
2020-06-21 0.0037286123 0.0037346711 0.0034973393 0.0035233317 13.65万 -5.51%
2020-06-20 0.0037103514 0.0038289834 0.003627812 0.0037307179 9.93万 0.55%
2020-06-19 0.0036990494 0.0037983408 0.0036398666 0.0037223002 11.02万 0.63%
2020-06-18 0.0038305738 0.0039764026 0.0036684686 0.0037027562 10.62万 -3.34%
2020-06-17 0.0036809377 0.0039318463 0.0036786947 0.0038284047 13.46万 4.01%
2020-06-16 0.0037109321 0.0039102698 0.0035197626 0.0036793915 13.19万 -0.85%
2020-06-15 0.0036342231 0.0037799161 0.0036255761 0.0036969142 11.6万 1.73%
2020-06-14 0.0037680281 0.0038042442 0.0035630713 0.003630165 9.78万 -3.66%
2020-06-13 0.0039670175 0.0040141706 0.0037601103 0.0037782972 12.66万 -4.76%
2020-06-12 0.003906386 0.004182685 0.0038357643 0.0039245546 14.21万 0.47%
2020-06-11 0.0039023816 0.0041546112 0.0037838498 0.0038915617 13.01万 -0.28%
2020-06-10 0.0036744211 0.0040571633 0.0036586338 0.0038855066 13.48万 5.74%
2020-06-09 0.0038095584 0.0038369801 0.0036840938 0.0036913114 12.38万 -3.1%
2020-06-08 0.0038541101 0.0040897564 0.0037403693 0.0037960102 12.34万 -1.51%
2020-06-07 0.0036833105 0.0040001244 0.0036399794 0.0038649101 10.9万 4.93%
2020-06-06 0.0037777899 0.0037777899 0.0036085838 0.0037078493 11.83万 -1.85%
2020-06-05 0.0037111435 0.0038037574 0.0036412988 0.0037398375 9.63万 0.77%
2020-06-04 0.0035149423 0.0042430428 0.0035149423 0.0036844822 12.14万 4.82%
2020-06-03 0.003647146 0.0039563194 0.0035117729 0.0035154703 12.01万 -3.61%
2020-06-02 0.003748187 0.0038538586 0.0035434702 0.0036479625 8.88万 -2.67%
2020-06-01 0.0038826894 0.0040759819 0.0037345396 0.0037498915 11.52万 -3.42%
2020-05-31 0.0040249481 0.0040364743 0.0038796319 0.0038827665 10.15万 -3.53%
2020-05-30 0.0040451217 0.0041398706 0.0040198003 0.0040270516 10.03万 -0.45%
2020-05-29 0.0039891294 0.0041178909 0.0039689801 0.0040538543 8.62万 1.62%
2020-05-28 0.0038882823 0.0040270899 0.0038030569 0.0039685576 12.47万 2.06%
2020-05-27 0.0039779606 0.0040799613 0.0037114838 0.0038752835 11.61万 -2.58%
2020-05-26 0.0039731559 0.0041720437 0.0039115578 0.0039806044 11.4万 0.19%
2020-05-25 0.0043055545 0.0043856749 0.0039428017 0.0040274958 10.6万 -6.46%
2020-05-24 0.0039259587 0.0045107888 0.0039259587 0.0043150101 10.93万 9.91%
2020-05-23 0.004293936 0.0043894305 0.0038413864 0.0039338796 9.18万 -8.39%
2020-05-22 0.0047948224 0.0048282532 0.0042797765 0.0042949899 7.74万 -10.42%
2020-05-21 0.004844205 0.0052238534 0.0046019415 0.0048214353 8.94万 -0.47%
2020-05-20 0.0045991281 0.0048757826 0.0045062136 0.0048345385 8.02万 5.12%
2020-05-19 0.0046188737 0.0047102555 0.0045109194 0.0045997199 8.99万 -0.41%
2020-05-18 0.00447884 0.0046704622 0.0043747419 0.0046214865 10.85万 3.18%
2020-05-17 0.004550228 0.0046266623 0.0043935106 0.004470934 11.07万 -1.74%
2020-05-16 0.0046029252 0.0047229149 0.004432692 0.0045487634 11.61万 -1.18%
2020-05-15 0.0044663647 0.0047600397 0.0042692732 0.0046235614 10.39万 3.52%
2020-05-14 0.0044121492 0.0045111386 0.0042631866 0.004471998 12.39万 1.36%
2020-05-13 0.0042972183 0.0044378923 0.0040263043 0.0043868987 11.7万 2.09%
2020-05-12 0.0042315064 0.004470106 0.0040642569 0.0043127374 10.27万 1.92%
2020-05-11 0.004871122 0.0055584804 0.0041448902 0.0042368424 12.41万 -13.02%
2020-05-10 0.0046607027 0.0050968842 0.00449885 0.0048526277 12.87万 4.12%
2020-05-09 0.0044250216 0.0047941082 0.0044132026 0.0046445172 12.74万 4.96%
2020-05-08 0.0047140848 0.0048380264 0.0042331313 0.004423518 11.2万 -6.16%
2020-05-07 0.0045979184 0.0048441403 0.0044518157 0.0047050601 12.09万 2.33%
2020-05-06 0.0048018641 0.0048946448 0.0044278072 0.0045973746 14.46万 -4.26%
2020-05-05 0.0046261545 0.0048283299 0.0043986619 0.0047808563 14.75万 3.34%
2020-05-04 0.0046082815 0.0049533858 0.004412423 0.0046196285 14.73万 0.25%
2020-05-03 0.0042088433 0.005197289 0.0040918053 0.0046149024 18.12万 9.65%
2020-05-02 0.0044685946 0.0049218545 0.0041011144 0.0042254763 12.96万 -5.44%
2020-05-01 0.0051209641 0.0053227654 0.0042593337 0.0044689196 14.02万 -12.73%
2020-04-30 0.0046546959 0.0053265229 0.0045445336 0.0051083284 13.61万 9.75%
2020-04-29 0.0046377871 0.004751336 0.0045290471 0.0046309062 12.73万 -0.15%
2020-04-28 0.0048404355 0.004954105 0.0045455427 0.0046097839 12.45万 -4.77%
2020-04-27 0.0045415224 0.0049273878 0.0044778727 0.0048520203 9.64万 6.84%
2020-04-26 0.0045432222 0.0045781252 0.0044032998 0.0045434019 13.72万 --
2020-04-25 0.0047172147 0.0049350162 0.0044083621 0.0045425808 10.93万 -3.7%
2020-04-24 0.0034615746 0.0068842495 0.0034091836 0.0047047344 25.61万 35.91%
2020-04-23 0.0033510789 0.0035516953 0.0032651108 0.0034239227 24.09万 2.17%
2020-04-22 0.0035449972 0.0035449972 0.0032435823 0.0033560619 17.15万 -5.33%
2020-04-21 0.0035797344 0.0040455278 0.0032124578 0.0035250428 18.85万 -1.53%
2020-04-20 0.0043020126 0.0044474332 0.0035515501 0.0036360652 14.52万 -15.48%
2020-04-19 0.0044985669 0.0045422996 0.0041475134 0.0043081584 11.5万 -4.23%
2020-04-18 0.0043341774 0.0048105909 0.0041650094 0.0044818526 17.32万 3.41%
2020-04-17 0.0043032079 0.0045800807 0.0043032079 0.004355612 16.66万 1.22%
2020-04-16 0.0044058804 0.0047041042 0.0042349488 0.0042952982 6.37万 -2.51%
2020-04-15 0.004161 0.004440872 0.004126 0.004400882 4.71万 5.77%
2020-04-14 0.0040568652 0.0041438706 0.003812 0.004062 2.88万 0.13%
2020-04-13 0.003848805 0.0040558646 0.003787499 0.0040558646 2.34万 5.38%
2020-04-12 0.0038519376 0.0041019768 0.0037611488 0.0038418188 2.23万 -0.26%
2020-04-11 0.004395798 0.004638017 0.003817984 0.0038449088 3.35万 -12.53%
2020-04-10 0.00409 0.004504066 0.004068 0.004401834 4.38万 7.62%
2020-04-09 0.003845 0.004394 0.003817 0.00409 4.88万 6.37%
2020-04-08 0.00349 0.003864 0.003385 0.003816 3.09万 9.34%
2020-04-07 0.0033156804 0.003538 0.003157242 0.003464 2.7万 4.47%
2020-04-06 0.003211 0.0033226696 0.0031185822 0.0033156912 2.79万 3.26%
2020-04-05 0.0034310942 0.0034630876 0.0031123332 0.003222 2.88万 -6.09%
2020-04-04 0.0031283528 0.003725 0.003047 0.003448096 3.19万 10.22%
2020-04-03 0.0028239892 0.0032422304 0.0027939975 0.0030794392 2.33万 9.05%
2020-04-02 0.0028551092 0.0029430042 0.0027862196 0.0028253971 2.26万 -1.04%
2020-04-01 0.0028 0.0029989406 0.002664 0.0028611044 2.45万 2.18%
2020-03-31 0.0026409318 0.002895 0.002506 0.002873 2.33万 8.79%
2020-03-30 0.0027365625 0.0027755465 0.002582978 0.0026469296 2.24万 -3.28%
2020-03-29 0.002886 0.002954 0.002570844 0.002737577 2.11万 -5.14%
2020-03-28 0.002779489 0.003008163 0.0027608164 0.002901 2.01万 4.37%
2020-03-27 0.00277 0.002902074 0.002668 0.002803423 2.28万 1.21%
2020-03-26 0.002714 0.002917 0.002643 0.002767 2.25万 1.95%
2020-03-25 0.002727 0.002729 0.002727 0.002729 2.61万 0.07%
2020-03-24 0.002991 0.002991 0.002666 0.002794 2.34万 -6.59%
2020-03-23 0.002999 0.00317 0.002777 0.00297 2.4万 -0.97%
2020-03-22 0.0031233297 0.0032461442 0.0027183069 0.00296 2.18万 -5.23%
2020-03-21 0.002456 0.0034932177 0.002456 0.0030953325 4.48万 26.03%
2020-03-20 0.002144 0.002515 0.002062 0.002499 1.91万 16.56%
2020-03-19 0.0021351088 0.0022594848 0.001993 0.00214 1.52万 0.23%
2020-03-18 0.0019039052 0.002297 0.001746 0.002163912 2.13万 13.66%
2020-03-17 0.0023066136 0.002516978 0.001705943 0.001903907 1.92万 -17.46%
2020-03-16 0.002227 0.0025612755 0.002106 0.002304622 2.37万 3.49%
2020-03-15 0.002313 0.002415 0.001976 0.002241 2.07万 -3.11%
2020-03-14 0.002498 0.002826 0.001533 0.002327 2.65万 -6.85%
2020-03-13 0.0039853024 0.004088 0.002371 0.002478 3.06万 -37.82%
2020-03-12 0.0040033045 0.004141104 0.003910566 0.0039293895 4.99万 -1.85%
2020-03-11 0.004093 0.004319954 0.00392 0.0039903339 4.09万 -2.51%
2020-03-10 0.004659 0.004695 0.004013 0.00407 5.12万 -12.64%
2020-03-09 0.005164392 0.005197 0.004663 0.004663 5.39万 -9.71%
2020-03-08 0.0049513248 0.005162408 0.0049236936 0.005162408 4.71万 4.26%
2020-03-07 0.0050935804 0.0052317132 0.0048606805 0.0049492992 3.57万 -2.83%
2020-03-06 0.005286812 0.005464034 0.0045821255 0.0050373856 9.77万 -4.72%
2020-03-05 0.0054363146 0.005606 0.0052972052 0.005340536 8.15万 -1.76%
2020-03-04 0.005506585 0.0056619714 0.0053345088 0.0054373146 10.78万 -1.26%
2020-03-03 0.007096 0.00713 0.0053558292 0.005398925 14.56万 -23.92%
2020-03-02 0.006891 0.007338 0.006829 0.007071 5.56万 2.61%
2020-03-01 0.006653 0.006974 0.006513 0.006864 3.53万 3.17%
2020-02-29 0.007476 0.007476 0.006494 0.006657 7.13万 -10.96%
2020-02-28 0.0071972221 0.007515 0.006558713 0.007515 7.88万 4.42%
2020-02-27 0.0077797568 0.0080533602 0.0071305344 0.0071908028 6.86万 -7.57%
2020-02-26 0.008750117 0.008750117 0.0077880522 0.0078227568 9.61万 -10.6%
2020-02-25 0.00782 0.0090039055 0.007796 0.008735108 7.85万 11.7%
2020-02-24 0.008178262 0.008398 0.007469 0.007821 8.34万 -4.37%
2020-02-23 0.0083681272 0.008572332 0.0078254368 0.008179304 7.18万 -2.26%
2020-02-22 0.0083225394 0.0089566635 0.0081122193 0.0083957244 11.36万 0.88%
2020-02-21 0.0090774594 0.0094555084 0.0080245245 0.0083235394 9.79万 -8.31%
2020-02-20 0.007998 0.009626948 0.007973 0.0090997374 10.46万 13.78%
2020-02-19 0.0070403707 0.00818239 0.006828372 0.00798 12.68万 13.35%
2020-02-18 0.0079978328 0.0085948245 0.0070641376 0.0071252528 7.55万 -10.91%
2020-02-17 0.0079806143 0.0084566832 0.0073114748 0.0079948156 8.9万 0.18%
2020-02-16 0.0072067408 0.0090016914 0.0070983965 0.0079152524 12.73万 9.83%
2020-02-15 0.0064367918 0.0077112025 0.0063632932 0.0073286985 9.67万 13.86%
2020-02-14 0.00672 0.006940888 0.0063291156 0.0064467777 5.04万 -4.07%
2020-02-13 0.0062873458 0.006945 0.006219248 0.006715 6.4万 6.8%
2020-02-12 0.006249076 0.0063818748 0.0059400348 0.0062564056 8.96万 0.12%
2020-02-11 0.0063854545 0.0069141475 0.0062360328 0.0062976679 8.76万 -1.37%
2020-02-10 0.0062724986 0.0064137088 0.006032744 0.0063345618 9.19万 0.99%
2020-02-09 0.0064001736 0.006404189 0.0060331672 0.006255638 9.64万 -2.26%
2020-02-08 0.0065989103 0.0066050636 0.0063246441 0.0063991771 9.99万 -3.03%
2020-02-07 0.00641618 0.0066468645 0.0062952709 0.0065830864 10.82万 2.6%
2020-02-06 0.0063558812 0.006667608 0.0061595083 0.00641816 11.4万 0.98%
2020-02-05 0.0065094274 0.0065294694 0.006009021 0.0063528776 9.47万 -2.4%
2020-02-04 0.006375 0.006587 0.0062528222 0.0064854764 13.07万 1.73%
2020-02-03 0.006412 0.00664 0.006222 0.00637 14.09万 -0.66%
2020-02-02 0.00623149 0.006553672 0.006109318 0.006402 13.36万 2.74%
2020-02-01 0.006637718 0.0067577984 0.0056037124 0.006242449 8.4万 -5.95%
2020-01-31 0.0061898164 0.006639716 0.0061898164 0.006639716 8.76万 7.27%
2020-01-30 0.0061447776 0.0063867442 0.0060313884 0.0061968176 12.44万 0.85%
2020-01-29 0.006215 0.0063063912 0.006085145 0.0061371465 11.82万 -1.25%
2020-01-28 0.006138 0.006313 0.006085 0.006236 10.52万 1.6%
2020-01-27 0.005933 0.006189 0.005906 0.006148 10.21万 3.62%
2020-01-26 0.0061034148 0.0061934186 0.005825 0.005925 10.05万 -2.92%
2020-01-25 0.00599169 0.0061243972 0.0058503916 0.0061243972 6.49万 2.21%
2020-01-24 0.006187 0.006307 0.0059686942 0.0059857626 9.24万 -3.25%
2020-01-23 0.006405 0.006561 0.006149 0.006189 13.7万 -3.37%
2020-01-22 0.006326 0.006415 0.00619 0.006415 8.91万 1.41%
2020-01-21 0.006264 0.006558 0.006192 0.006315 8.94万 0.81%
2020-01-20 0.0062970752 0.0069055608 0.006171 0.006241 7.94万 -0.89%
2020-01-19 0.0062059855 0.006387581 0.006101543 0.006273064 2.19万 1.08%
2020-01-18 0.0061826272 0.0062908208 0.0059462872 0.0061950203 4.73万 0.2%
2020-01-17 0.006232 0.0063448028 0.0060467522 0.006175636 4.01万 -0.9%
2020-01-16 0.006237 0.006516 0.006141 0.006248 8.28万 0.18%
2020-01-15 0.0057781651 0.0063 0.0057621885 0.006229 7.54万 7.8%
2020-01-14 0.0058148181 0.0062360928 0.0057492236 0.0057781716 9.18万 -0.63%
2020-01-13 0.0057736064 0.005905 0.0056985248 0.0058118234 4.76万 0.66%
2020-01-12 0.0058851207 0.0059401156 0.0056499475 0.0057994392 4.67万 -1.46%
2020-01-11 0.005532 0.0058971037 0.005478 0.0058831547 6.85万 6.35%
2020-01-10 0.0059366724 0.0060247336 0.005536 0.005542 2.23万 -6.65%
2020-01-09 0.005585055 0.006075694 0.005561113 0.0059266776 5.54万 6.12%
2020-01-08 0.0055968988 0.0060827382 0.0055062313 0.005552107 9.84万 -0.8%
2020-01-07 0.005725 0.005737 0.005351 0.0055819004 10.65万 -2.5%
2020-01-06 0.0054500206 0.0057839901 0.0052710612 0.005733 9.31万 5.19%
2020-01-05 0.0054041154 0.0057930233 0.0054031132 0.0054410228 11.14万 0.68%
2020-01-04 0.005687 0.0057780032 0.005202126 0.0053931176 13.52万 -5.17%
2020-01-03 0.005826 0.005904 0.005652 0.00569 7.55万 -2.33%
2020-01-02 0.00598 0.006005 0.005792 0.005832 6.17万 -2.47%
2020-01-01 0.00613492 0.006152914 0.005954 0.00598 6.36万 -2.53%

回顶部