ont币今日最新价格 实时

$ 0.208183 涨幅：+3.57%
更新时间：2024-07-01 06:20:04

24H最高/最低价格

H：¥1.7547 / $0.241449
L：¥1.6679 / $0.229502

2018年最高价格/最低价格

H：¥70.25 / $9.67 (2018-05-07)
L：¥3.18 / $0.44 (2018-12-15)

历史最高/最低价格

H：¥79.36 / $10.92
L：¥1.0553 / $0.145208

本体交易平台推荐

欧易OKX 币安Binance
ont走势图加载中...
  • ont币历史价格表
  • ont币概况
2018年 2019年 2020年 2021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
2018-12-30 0.6075512502 0.6284730841 0.6001001209 0.6217149199 1391.58万 2.33%
2018-12-29 0.6315456964 0.6480044248 0.6114685974 0.6114685974 1953.55万 -3.18%
2018-12-28 0.5605297324 0.648055148 0.54580409 0.6298796966 2301.31万 12.37%
2018-12-27 0.6403737382 0.645129947 0.5559290137 0.5611146007 3037.02万 -12.38%
2018-12-26 0.6668508083 0.6959297014 0.6290606064 0.6426698826 2342.36万 -3.63%
2018-12-25 0.7795643297 0.7795643297 0.6212486644 0.6682728844 3154.47万 -14.28%
2018-12-24 0.7535614377 0.8342056837 0.7535614377 0.7769515557 3680.43万 3.1%
2018-12-23 0.7470162641 0.7855012991 0.7312882939 0.7519680065 2327.11万 0.66%
2018-12-22 0.7136672433 0.7718131599 0.7045725542 0.7442469806 3303.04万 4.28%
2018-12-21 0.6738727737 0.8052704883 0.6491522293 0.7122381742 5202.27万 5.69%
2018-12-20 0.6166612202 0.6900110778 0.6063544777 0.6732392321 3845.36万 9.17%
2018-12-19 0.700292535 0.7007366488 0.6168576221 0.6196680892 4272.4万 -11.51%
2018-12-18 0.5826738187 0.6927823269 0.5530299169 0.6927823269 4515.14万 18.9%
2018-12-17 0.4616224874 0.6057205953 0.4613710642 0.5824240042 2983.79万 26.17%
2018-12-16 0.4562226968 0.476833283 0.4556654158 0.4618145165 673.74万 1.23%
2018-12-15 0.4743662137 0.480637608 0.4380089642 0.457601413 793.64万 -3.53%
2018-12-14 0.5095438711 0.510653952 0.4696435948 0.4757997455 668.46万 -6.62%
2018-12-13 0.5375265393 0.5387584872 0.5059249498 0.5102527136 740.22万 -5.07%
2018-12-12 0.5283630469 0.5518985091 0.5234511496 0.5378819869 667.88万 1.8%
2018-12-11 0.5425455748 0.5475960239 0.5192373644 0.5298922206 568.8万 -2.33%
2018-12-10 0.5737183863 0.5866922646 0.5363001312 0.5444607031 980.42万 -5.1%
2018-12-09 0.5549089241 0.5912012971 0.5514791709 0.5754314643 1029.77万 3.7%
2018-12-08 0.5572762064 0.5988148901 0.5296454702 0.5569474005 1428.32万 -0.06%
2018-12-07 0.5577396242 0.56942324 0.517783708 0.5565621873 1845.51万 -0.21%
2018-12-06 0.6687116487 0.67583547 0.5595275795 0.5595275795 3072.04万 -16.33%
2018-12-05 0.7375464735 0.7418184473 0.6670607825 0.6670607825 2813万 -9.56%
2018-12-04 0.7494772312 0.7706996676 0.7001042878 0.7373644981 2943.08万 -1.62%
2018-12-03 0.8223966527 0.8242995695 0.7377498767 0.7517455698 2888.03万 -8.59%
2018-12-02 0.8088148287 0.8603514992 0.7648005017 0.8186249214 3776.99万 1.21%
2018-12-01 0.7804207853 0.8555859044 0.7587343712 0.8172057998 3554.73万 4.71%
2018-11-30 0.8313580792 0.8396508753 0.7429726443 0.7784293323 3497.25万 -6.37%
2018-11-29 0.8731256127 0.8797701106 0.8073251843 0.8285937973 3646.89万 -5.1%
2018-11-28 0.770238 0.914386 0.76995 0.866758 4668.14万 12.53%
2018-11-27 0.768195 0.776093 0.721191 0.769898 2528.46万 0.22%
2018-11-26 0.863674 0.887864 0.740909 0.771633 7082.87万 -10.66%
2018-11-25 0.899302 0.912222 0.771893 0.861179 5193.03万 -4.24%
2018-11-24 0.985616 1.01394 0.884473 0.900998 2250.53万 -8.59%
2018-11-23 0.965324 0.996484 0.915197 0.986993 2235.26万 2.24%
2018-11-22 1.02951 1.03795 0.958045 0.958045 2970.51万 -6.94%
2018-11-21 0.982303 1.06263 0.947891 1.0286 4236.38万 4.71%
2018-11-20 1.14529 1.14697 0.850358 0.9716 6180.04万 -15.17%
2018-11-19 1.3441 1.34685 1.12174 1.14883 4014.56万 -14.53%
2018-11-18 1.34128 1.35222 1.32424 1.3429 1540.28万 0.12%
2018-11-17 1.36591 1.3686 1.31426 1.34213 2454.46万 -1.74%
2018-11-16 1.46235 1.47189 1.34249 1.36563 2700.87万 -6.61%
2018-11-15 1.42798 1.46701 1.27626 1.46264 4968.82万 2.43%
2018-11-14 1.5737 1.57551 1.30944 1.42675 5538.49万 -9.34%
2018-11-13 1.61725 1.62157 1.57251 1.57897 1963万 -2.37%
2018-11-12 1.63276 1.64048 1.59654 1.6197 1845.93万 -0.8%
2018-11-11 1.63738 1.64295 1.61082 1.63148 2071.58万 -0.36%
2018-11-10 1.6351 1.65151 1.6185 1.63756 1693.42万 0.15%
2018-11-09 1.65787 1.67085 1.62546 1.629 2456.12万 -1.74%
2018-11-08 1.67995 1.69697 1.65335 1.66104 2248.17万 -1.13%
2018-11-07 1.71594 1.73898 1.67478 1.68126 2542.72万 -2.02%
2018-11-06 1.68219 1.71398 1.66981 1.71191 2108.5万 1.77%
2018-11-05 1.68199 1.71056 1.66376 1.67773 1951.69万 -0.25%
2018-11-04 1.66347 1.72574 1.6527 1.69045 2841.97万 1.62%
2018-11-03 1.68027 1.68351 1.65252 1.65864 1510.71万 -1.29%
2018-11-02 1.69623 1.72004 1.66474 1.68316 1534.18万 -0.77%
2018-11-01 1.6478 1.71283 1.63576 1.69462 1283.85万 2.84%
2018-10-31 1.64484 1.64951 1.5989 1.64746 1872.49万 0.16%
2018-10-30 1.65352 1.67026 1.62562 1.64245 1479.75万 -0.67%
2018-10-29 1.76887 1.78598 1.63052 1.65305 2752.06万 -6.55%
2018-10-28 1.70936 1.80263 1.70225 1.76775 1997.77万 3.42%
2018-10-27 1.74664 1.75861 1.70334 1.70502 1562.2万 -2.38%
2018-10-26 1.74627 1.75568 1.71359 1.74504 1981.92万 -0.07%
2018-10-25 1.7861 1.78673 1.73917 1.74735 1556.31万 -2.17%
2018-10-24 1.78027 1.80441 1.77735 1.78576 1542.04万 0.31%
2018-10-23 1.8006 1.81333 1.77027 1.78467 2291.6万 -0.88%
2018-10-22 1.81808 1.83108 1.79466 1.80397 2054.17万 -0.78%
2018-10-21 1.84013 1.86128 1.81106 1.81422 1012.03万 -1.41%
2018-10-20 1.81335 1.84192 1.80047 1.84033 1498.09万 1.49%
2018-10-19 1.83173 1.83576 1.79574 1.81206 1668.33万 -1.07%
2018-10-18 1.84277 1.8913 1.80874 1.83033 2904.61万 -0.68%
2018-10-17 1.83666 1.86158 1.80871 1.84427 2213.53万 0.41%
2018-10-16 1.84568 1.85381 1.79879 1.83234 1261.46万 -0.72%
2018-10-15 1.77488 1.91613 1.73968 1.84147 4620.34万 3.75%
2018-10-14 1.77683 1.8329 1.7515 1.78551 1318.41万 0.49%
2018-10-13 1.76854 1.79993 1.75795 1.77776 1658.45万 0.52%
2018-10-12 1.69882 1.80182 1.69882 1.76074 3002.74万 3.64%
2018-10-11 2.04702 2.04702 1.71797 1.73056 4010万 -15.46%
2018-10-10 2.06333 2.07485 1.99577 2.04692 2696.6万 -0.8%
2018-10-09 2.06822 2.15414 2.02276 2.07302 3667.77万 0.23%
2018-10-08 1.93302 2.12958 1.92285 2.0604 4734.8万 6.59%
2018-10-07 1.92843 1.93278 1.90007 1.93145 1247.62万 0.16%
2018-10-06 1.94938 1.97415 1.91946 1.9249 1382.98万 -1.26%
2018-10-05 1.91847 1.95059 1.90653 1.94834 1492.94万 1.56%
2018-10-04 1.90766 1.95584 1.90766 1.92197 1659.51万 0.75%
2018-10-03 1.97469 1.98543 1.87253 1.89773 2503.83万 -3.9%
2018-10-02 1.97844 2.01917 1.96498 1.98466 1455.28万 0.31%
2018-10-01 2.0049 2.02234 1.95028 1.983 1486.44万 -1.09%
2018-09-30 1.98655 2.02009 1.94225 2.00182 2378.27万 0.77%
2018-09-29 2.01891 2.01891 1.92307 1.9856 3816.38万 -1.65%
2018-09-28 1.91867 2.0927 1.90869 2.01438 9541.82万 4.99%
2018-09-27 1.83522 1.93826 1.80556 1.91782 3044.15万 4.5%
2018-09-26 1.85589 1.90271 1.79637 1.83021 3257.17万 -1.38%
2018-09-25 1.89575 1.89903 1.75798 1.85411 3790.25万 -2.2%
2018-09-24 2.08031 2.08226 1.88706 1.90621 3898.05万 -8.37%
2018-09-23 2.06792 2.14196 2.00752 2.07933 4659.29万 0.55%
2018-09-22 2.17606 2.21307 1.99153 2.05642 7348.97万 -5.5%
2018-09-21 1.84952 2.1723 1.80763 2.13166 7991.57万 15.25%
2018-09-20 1.71859 1.83396 1.69879 1.83396 3337.73万 6.71%
2018-09-19 1.73048 1.74642 1.65678 1.71042 3172.78万 -1.16%
2018-09-18 1.69089 1.7491 1.65603 1.72676 3195.27万 2.12%
2018-09-17 1.83709 1.87454 1.68039 1.69605 4857.47万 -7.68%
2018-09-16 1.85548 1.85548 1.79573 1.83366 5056.95万 -1.18%
2018-09-15 1.81326 1.91259 1.79026 1.85895 3998.39万 2.52%
2018-09-14 1.90734 1.90734 1.78411 1.83014 5829.03万 -4.05%
2018-09-13 1.74453 1.92953 1.73917 1.89858 7616.52万 8.83%
2018-09-12 1.75523 1.75801 1.57874 1.73429 6370.65万 -1.19%
2018-09-11 1.87189 1.87846 1.723 1.75293 4251.18万 -6.36%
2018-09-10 1.8647 1.91006 1.81099 1.84351 4887.69万 -1.14%
2018-09-09 1.88937 1.96595 1.79339 1.85436 6324.62万 -1.85%
2018-09-08 2.00143 2.08446 1.85065 1.88302 6537.62万 -5.92%
2018-09-07 2.07081 2.14987 1.9574 1.98939 8283.59万 -3.93%
2018-09-06 1.8642 2.09379 1.75357 2.0706 8346.73万 11.07%
2018-09-05 2.41877 2.44097 1.83944 1.85815 8842.87万 -23.18%
2018-09-04 2.41574 2.50116 2.40731 2.41907 5954.1万 0.14%
2018-09-03 2.49941 2.50539 2.35758 2.41583 6088.78万 -3.34%
2018-09-02 2.61438 2.61759 2.4176 2.4885 8404.37万 -4.81%
2018-09-01 2.48479 2.6538 2.48479 2.61693 1.0亿 5.32%
2018-08-31 2.50337 2.53728 2.40716 2.46515 9130.44万 -1.53%
2018-08-30 2.55266 2.58605 2.31946 2.50878 1.1亿 -1.72%
2018-08-29 2.80824 2.83961 2.48684 2.54455 1.3亿 -9.39%
2018-08-28 2.65689 2.85225 2.57025 2.81253 1.2亿 5.86%
2018-08-27 2.37922 2.66343 2.33205 2.65764 1.3亿 11.7%
2018-08-26 2.35396 2.43914 2.1994 2.39116 1.0亿 1.58%
2018-08-25 2.16528 2.45748 2.13167 2.36027 9187.06万 9.01%
2018-08-24 2.18936 2.19506 2.0878 2.16645 6622.77万 -1.05%
2018-08-23 2.08124 2.18238 2.03035 2.17474 1.0亿 4.49%
2018-08-22 2.2575 2.47879 1.98662 2.09652 1.5亿 -7.13%
2018-08-21 2.11596 2.3627 2.11596 2.25132 1.3亿 6.4%
2018-08-20 2.37206 2.69069 2.1343 2.14949 2.1亿 -9.38%
2018-08-19 2.09906 2.41846 2.02748 2.37127 1.5亿 12.97%
2018-08-18 2.68538 2.83923 1.80062 2.13269 2.2亿 -20.58%
2018-08-17 1.72381 2.72531 1.72381 2.72531 1.4亿 58.1%
2018-08-16 1.32287 1.75896 1.31158 1.72087 4922.13万 30.09%
2018-08-15 1.22336 1.43375 1.21419 1.31874 2478.04万 7.8%
2018-08-14 1.27113 1.27283 1.06638 1.21362 2121.79万 -4.52%
2018-08-13 1.50578 1.52566 1.26289 1.2723 1847.3万 -15.51%
2018-08-12 1.46571 1.57924 1.42775 1.50043 1759.03万 2.37%
2018-08-11 1.6671 1.67068 1.38158 1.45273 2630.72万 -12.86%
2018-08-10 1.90491 1.92338 1.6486 1.66829 2433.22万 -12.42%
2018-08-09 1.83687 1.95119 1.78295 1.9058 2864.64万 3.75%
2018-08-08 2.14347 2.36802 1.75216 1.81786 4137.14万 -15.19%
2018-08-07 2.21112 2.32255 2.14475 2.14475 2189.36万 -3%
2018-08-06 2.31612 2.40087 2.16941 2.20633 2131.31万 -4.74%
2018-08-05 2.22099 2.3382 2.19549 2.31646 2146.28万 4.3%
2018-08-04 2.29329 2.41944 2.19696 2.21531 2426.72万 -3.4%
2018-08-03 2.39556 2.45264 2.22773 2.29484 3097.36万 -4.2%
2018-08-02 2.63199 2.70647 2.39338 2.39991 2838.96万 -8.82%
2018-08-01 2.80653 2.80653 2.53743 2.63143 3001.33万 -6.24%
2018-07-31 2.99417 2.99623 2.7124 2.8003 4200.67万 -6.47%
2018-07-30 3.25034 3.25034 2.96438 2.98749 3697.74万 -8.09%
2018-07-29 3.3540201187 3.3819599152 3.2386100292 3.2529599667 2994.94万 -3.01%
2018-07-28 3.4082100391 3.4504499435 3.2971999645 3.3322799206 2731.17万 -2.23%
2018-07-27 3.3059999943 3.479170084 3.252010107 3.3944399357 4196.04万 2.68%
2018-07-26 3.5192201138 3.5859899521 3.2652099133 3.3068199158 3533.53万 -6.04%
2018-07-25 3.3181200028 3.6447899342 3.3096399307 3.5237100124 4950.64万 6.2%
2018-07-24 3.1929600239 3.3735599518 3.0404500961 3.3290400505 3736.11万 4.26%
2018-07-23 3.2998299599 3.3802900314 3.1808800697 3.1924800873 3827.94万 -3.25%
2018-07-22 3.4477000237 3.4761400223 3.278840065 3.3006300926 3692.4万 -4.27%
2018-07-21 3.3654799461 3.5303099155 3.2701098919 3.445319891 3448.2万 2.37%
2018-07-20 3.6323900223 3.6323900223 3.3624300957 3.3687999249 4589.23万 -7.26%
2018-07-19 3.8267400265 3.8913800716 3.5998699665 3.6374099255 5187.92万 -4.95%
2018-07-18 3.9027099609 4.074090004 3.7827100754 3.8323600292 7050.08万 -1.8%
2018-07-17 3.7640800476 3.9804899693 3.5765900612 3.9182300568 6642.51万 4.1%
2018-07-16 3.4937899113 3.8138699532 3.4408900738 3.7915399075 6019.62万 8.52%
2018-07-15 3.4151101112 3.6101000309 3.37789011 3.4829199314 4202.37万 1.99%
2018-07-14 3.4442300797 3.4757399559 3.2742500305 3.419850111 2785.28万 -0.71%
2018-07-13 3.3254001141 3.695909977 3.3243200779 3.4387900829 6038.69万 3.41%
2018-07-12 3.5329101086 3.5329101086 3.1879799366 3.3462500572 5648.78万 -5.28%
2018-07-11 3.5872399807 3.7529499531 3.354170084 3.5336699486 9963.71万 -1.49%
2018-07-10 4.1049499512 4.1894497871 3.5854001045 3.591520071 8548.16万 -12.51%
2018-07-09 4.5280299187 4.5346498489 4.1013598442 4.1013598442 6773.39万 -9.42%
2018-07-08 4.7390198708 4.8212599754 4.4916901588 4.5428099632 6640.51万 -4.14%
2018-07-07 4.80038023 4.80038023 4.4549999237 4.7268199921 6790.87万 -1.53%
2018-07-06 5.0421500206 5.0437898636 4.5808300972 4.8007001877 8603.21万 -4.79%
2018-07-05 5.1138501167 5.2360901833 4.8776898384 5.0458202362 8099.73万 -1.33%
2018-07-04 5.086209774 5.2924098969 4.9755001068 5.1094298363 6638.32万 0.46%
2018-07-03 5.3116598129 5.454870224 5.0432400703 5.0849099159 9537.07万 -4.27%
2018-07-02 5.1178197861 5.5011601448 4.8808498383 5.3107700348 8886.42万 3.77%
2018-07-01 5.2749900818 5.329679966 4.9435601234 5.1053500176 6608.67万 -3.22%
2018-06-30 5.1723899841 5.5752501488 5.1004800797 5.303150177 9074.77万 2.53%
2018-06-29 4.7789697647 5.2919998169 4.6971898079 5.1265001297 7781.78万 7.27%
2018-06-28 5.4071598053 5.4795498848 4.5620498657 4.7447700501 7928.25万 -12.25%
2018-06-27 5.0542798042 5.4840497971 5.0142998695 5.4121198654 7083.27万 7.08%
2018-06-26 5.6195898056 5.7203202248 5.0544099808 5.0597400665 7316.63万 -9.96%
2018-06-25 5.0892100334 5.8124899864 4.8349199295 5.6126699448 1.2亿 10.29%
2018-06-24 5.0982198715 5.4518098831 4.2026901245 5.0967001915 1.2亿 -0.03%
2018-06-23 5.3003702164 5.4726901054 4.9170899391 5.0751299858 6596.51万 -4.25%
2018-06-22 6.3547501564 6.3547501564 5.2470197678 5.3137998581 8870.17万 -16.38%
2018-06-21 6.5934300423 6.6690797806 6.2494997978 6.3726100922 7906.64万 -3.35%
2018-06-20 6.7596797943 6.772480011 6.3795599937 6.5952401161 9076.01万 -2.43%
2018-06-19 6.6872401238 6.8028202057 6.4731497765 6.7436099052 9125.92万 0.84%
2018-06-18 6.1797199249 6.7829499245 6.0562901497 6.6923999786 9691.12万 8.3%
2018-06-17 6.1147799492 6.3095397949 6.1015901566 6.1647701263 5239.07万 0.82%
2018-06-16 5.970870018 6.1688899994 5.8706197739 6.1109399796 4747.28万 2.35%
2018-06-15 6.3411698341 6.3506798744 5.9341301918 5.9787898064 5460.36万 -5.71%
2018-06-14 5.9443998337 6.456099987 5.8213400841 6.3502001762 9793.65万 6.83%
2018-06-13 6.3102397919 6.3783202171 5.592110157 5.9456400871 9428.09万 -5.78%
2018-06-12 7.0047001839 7.0047001839 6.2270097733 6.3148198128 8964.9万 -9.85%
2018-06-11 6.8151798248 7.0117301941 6.2994098663 7.011590004 1.0亿 2.88%
2018-06-10 8.0351200104 8.0351200104 6.4215202332 6.8246397972 1.4亿 -15.06%
2018-06-09 8.2997198105 8.4855003357 8.0339202881 8.0339202881 7635.51万 -3.2%
2018-06-08 8.3284101486 8.5775003433 8.0379495621 8.2930898666 1.0亿 -0.42%
2018-06-07 8.5784101486 8.8695497513 8.1075696945 8.3323898315 1.2亿 -2.87%
2018-06-06 8.1666297913 8.6399297714 7.9252400398 8.586230278 1.4亿 5.14%
2018-06-05 7.5136098862 8.2124395371 7.1501698494 8.0921802521 1.1亿 7.7%
2018-06-04 8.1071596146 8.1397695541 7.3552699089 7.5141601563 1.0亿 -7.31%
2018-06-03 7.8972301483 8.3199300766 7.6488800049 8.0401201248 1.2亿 1.81%
2018-06-02 7.0753397942 7.9861302376 6.9942698479 7.86921978 1.1亿 11.22%
2018-06-01 7.1310901642 7.3214502335 6.9282598496 7.0725698471 9502.82万 -0.82%
2018-05-31 6.4513101578 7.279129982 6.3781399727 7.1371998787 9969.92万 10.63%
2018-05-30 6.6534099579 6.8586401939 6.1888799667 6.50812006 8227.5万 -2.18%
2018-05-29 5.8171300888 6.8739500046 5.5707798004 6.6403098106 9273.17万 14.15%
2018-05-28 6.4604902268 6.5398898125 5.6444001198 5.8115701675 5869.55万 -10.04%
2018-05-27 6.5099902153 6.5521798134 6.3042001724 6.4619998932 5203.75万 -0.74%
2018-05-26 6.5601501465 6.6709499359 6.3737401962 6.5105500221 4603.31万 -0.76%
2018-05-25 6.8574099541 6.8617901802 6.3465900421 6.5695900917 5767.25万 -4.2%
2018-05-24 6.361579895 6.9823698998 5.9947700501 6.8179998398 7676.9万 7.17%
2018-05-23 6.9063901901 7.1220498085 6.0159301758 6.3626298904 7479.95万 -7.87%
2018-05-22 7.6557598114 7.6878399849 6.7890300751 6.9124798775 5675.84万 -9.71%
2018-05-21 7.9447398186 8.3521499634 7.5098900795 7.6622700691 9164.36万 -3.56%
2018-05-20 7.2785902023 8.0794496536 7.0775098801 7.9396500588 6669.35万 9.08%
2018-05-19 6.9284601212 7.6062898636 6.6102700234 7.2254600525 6376.96万 4.29%
2018-05-18 6.7895898819 6.9934802055 6.5723900795 6.9343099594 4907.45万 2.13%
2018-05-17 7.3363699913 7.7354998589 6.7379698753 6.788670063 5499.77万 -7.47%
2018-05-16 7.7964701653 7.8436098099 7.1564102173 7.3361101151 5354.38万 -5.9%
2018-05-15 7.932849884 8.4115104675 7.7726798058 7.8144798279 6522.46万 -1.49%
2018-05-14 8.200630188 8.3500499725 7.5736298561 7.9536800385 9391.75万 -3.01%
2018-05-13 7.3458299637 8.5624103546 7.0664901733 8.2285404205 1.1亿 12.02%
2018-05-12 7.0681099892 7.6494002342 5.8261799812 7.3121800423 1.0亿 3.45%
2018-05-11 8.2011003494 8.3683795929 6.9746198654 7.1025400162 8765.76万 -13.4%
2018-05-10 8.8127603531 9.0141496658 8.1865301132 8.200969696 7615.99万 -6.94%
2018-05-09 8.8961896896 9.0407400131 8.4181900024 8.811829567 7734.73万 -0.95%
2018-05-08 9.4586400986 9.5437498093 8.7227602005 8.8971300125 8407.99万 -5.94%
2018-05-07 9.3254098892 9.6663503647 8.3825101852 9.409330368 1.3亿 0.9%
2018-05-06 9.0407495499 9.6612701416 8.4067802429 9.3307600021 1.2亿 3.21%
2018-05-05 9.7383203507 10.3049001694 8.9567699432 8.9567699432 1.2亿 -8.03%
2018-05-04 10.0834999084 10.569899559 9.3592195511 9.7500696182 1.4亿 -3.31%
2018-05-03 8.5793104172 11.1766004562 8.5114898682 10.0720996857 5.0亿 17.4%
2018-05-02 8.7238101959 8.8440599442 8.2807397842 8.582449913 8666.82万 -1.62%
2018-05-01 7.7964601517 8.7096500397 7.1516499519 8.7096500397 1.9亿 11.71%
2018-04-30 9.2369403839 9.2808799744 7.5772900581 7.7996101379 2.1亿 -15.56%
2018-04-29 6.9411001205 9.36536026 6.9208698273 9.2484903336 3.4亿 33.24%
2018-04-28 5.2617301941 7.3428401947 5.2216300964 7.0446901321 1.9亿 33.89%
2018-04-27 5.3305802345 5.6894698143 5.158080101 5.2833900452 9464.77万 -0.89%
2018-04-26 5.0641198158 5.6418800354 5.0592398644 5.2870001793 1.2亿 4.4%
2018-04-25 4.78895998 5.363530159 4.3016500473 5.0131697655 1.5亿 4.68%
2018-04-24 4.221159935 4.9584999085 4.2132201195 4.8150801659 9008.24万 14.07%
2018-04-23 4.018599987 4.4720101357 4.0036997795 4.2247700691 5877.09万 5.13%
2018-04-22 4.055970192 4.2606501579 3.925620079 4.0161099434 4838.31万 -0.98%
2018-04-21 4.3109397888 4.3510298729 3.9194800854 4.0606498718 4931.11万 -5.81%
2018-04-20 4.4872598648 4.5499401093 4.1839799881 4.3179497719 6672.38万 -3.77%
2018-04-19 4.2741999626 4.6110501289 4.2283101082 4.4754300118 6427.52万 4.71%
2018-04-18 4.0694999695 4.2689800263 4.0613298416 4.2689800263 3689.07万 4.9%
2018-04-17 4.1458601952 4.2953701019 4.0236401558 4.071750164 5960.7万 -1.79%
2018-04-16 4.5094399452 4.631649971 4.000579834 4.1409602165 4484.84万 -8.17%
2018-04-15 4.3498101234 4.7616000176 4.3202800751 4.5086798668 6534.43万 3.65%
2018-04-14 4.2074599266 4.4686698914 4.1014099121 4.3441400528 5351.66万 3.25%
2018-04-13 4.4198899269 5.1113100052 4.2064299583 4.2064299583 1.2亿 -4.83%
2018-04-12 4.2766199112 4.6558299065 4.1315097809 4.3974599838 9683.97万 2.83%
2018-04-11 4.675069809 4.6928300858 4.1033301354 4.2954301834 1.2亿 -8.12%
2018-04-10 3.4978399277 4.7709197998 3.4978399277 4.6212902069 1.6亿 32.12%
2018-04-09 3.5011100769 3.617180109 3.2115499973 3.4832899571 8530.36万 -0.51%
2018-04-08 3.7762799263 3.7762799263 3.4173901081 3.4932301045 7865.36万 -7.5%
2018-04-07 3.0622498989 3.9951601028 3.0622498989 3.7809400559 1.5亿 23.47%
2018-04-06 2.8494100571 3.0727300644 2.6126699448 3.0618300438 7349.8万 7.45%
2018-04-05 2.4602999687 2.8823099136 2.3324201107 2.8600299358 7022.64万 16.25%
2018-04-04 2.286839962 2.4831399918 2.1926600933 2.4425799847 4193.4万 6.81%
2018-04-03 2.0637099743 2.3715701103 2.0271201134 2.2922298908 2809.78万 11.07%
2018-04-02 2.0871400833 2.1923298836 2.0340399742 2.0620000362 3194万 -1.2%
2018-04-01 2.0579199791 2.1795699596 1.7825000286 2.0704801083 3575.26万 0.61%
2018-03-31 2.312609911 2.3664400578 2.0541799069 2.0583798885 3780.8万 -10.99%
2018-03-30 2.1297800541 2.4590799809 2.0138700008 2.3053898811 6420.22万 8.25%
2018-03-29 2.3340599537 2.4447999001 1.9812699556 2.1375899315 6897.62万 -8.42%
2018-03-28 2.1315200329 2.8577699661 2.0594499111 2.3264400959 1.3亿 9.14%
2018-03-27 1.7560199499 2.373939991 1.6182999611 2.1913399696 9327.61万 24.79%
2018-03-26 1.4723299742 1.9377000332 1.4403300285 1.7439399958 8183.82万 18.45%
2018-03-25 1.4011800289 1.5083999634 1.3541300297 1.5083999634 2390.35万 7.65%
2018-03-24 1.3795900345 1.4811700583 1.3708200455 1.432180047 2572.33万 3.81%
2018-03-23 1.3112100363 1.3739999533 1.2329599857 1.3693100214 2501.75万 4.43%
2018-03-22 1.4085799456 1.4657599926 1.2400100231 1.3104200363 2825.9万 -6.97%
2018-03-21 1.3817499876 1.4972599745 1.3509500027 1.4092799425 2889.89万 1.99%
2018-03-20 1.2751400471 1.4472500086 1.2455699444 1.3760199547 3246.9万 7.91%
2018-03-19 1.2708699703 1.3064299822 1.1674599648 1.2585200071 2909.65万 -0.97%
2018-03-18 1.2791099548 1.3200600147 1.0076899529 1.2757799625 3321.02万 -0.26%
2018-03-17 1.36729002 1.4931999445 1.2516499758 1.2812800407 4703.82万 -6.29%
2018-03-16 1.6721099615 1.864380002 1.4933099747 1.5080399513 7049.86万 -9.81%
2018-03-15 1.4694600105 1.7089899778 1.2697099447 1.6889699698 1.7亿 14.94%
2018-03-14 1.3560099602 1.5711499453 1.3560099602 1.4664800167 2.9亿 8.15%
2018-03-13 1.2988599539 1.408100009 1.2118200064 1.3569899797 8996.43万 4.48%
2018-03-12 1.5950499773 1.6214799881 1.2731800079 1.3141700029 5335.9万 -17.61%
2018-03-11 1.4771900177 1.6281399727 1.4121299982 1.5972100496 4616.04万 8.12%
2018-03-10 1.647390008 1.866050005 1.4674500227 1.4834400415 5362.79万 -9.95%
2018-03-09 2.8477098942 2.9434499741 1.4164799452 1.6429100037 1.8亿 -42.31%
2018-03-08 2.6221299171 3.3536200523 1.2399699688 2.8394899368 1.5亿 8.29%

回顶部