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

2019年最高价格/最低价格

H：¥13.42 / $1.85 (2019-06-26)
L：¥3.69 / $0.51 (2019-02-06)

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
2019-12-30 0.52642565 0.54405145 0.52614175 0.54375774 8126.86万 3.29%
2019-12-29 0.51791035 0.53009392 0.51409803 0.52672053 7014.8万 1.7%
2019-12-28 0.5298425 0.53389864 0.5117872 0.51747387 7891.4万 -2.33%
2019-12-27 0.51356069 0.52978647 0.51120364 0.52978647 7068.28万 3.16%
2019-12-26 0.52905131 0.53244913 0.51275598 0.51306555 7096.08万 -3.02%
2019-12-25 0.53786803 0.54094684 0.52019554 0.52935731 8338.94万 -1.58%
2019-12-24 0.54262993 0.5637329 0.52521682 0.53875453 1.0亿 -0.71%
2019-12-23 0.53982101 0.54716115 0.53708504 0.54397946 6752.08万 0.77%
2019-12-22 0.5535543 0.55907103 0.53707284 0.53947657 6791.75万 -2.54%
2019-12-21 0.54099755 0.55578436 0.53199329 0.55363229 7238.15万 2.34%
2019-12-20 0.54024175 0.55926216 0.53457756 0.54107879 8425.54万 0.15%
2019-12-19 0.53399255 0.54707183 0.51171416 0.54085317 1.0亿 1.28%
2019-12-18 0.58930657 0.59143323 0.52930336 0.53219493 8366万 -9.69%
2019-12-17 0.59166192 0.6040495 0.58471341 0.58916743 8325.79万 -0.42%
2019-12-16 0.58446716 0.59369488 0.58287915 0.59175603 9100.07万 1.25%
2019-12-15 0.62033556 0.62209596 0.5854422 0.58592546 8910.91万 -5.55%
2019-12-14 0.58517427 0.62280839 0.58517427 0.62014972 9505.28万 5.98%
2019-12-13 0.58938277 0.59490533 0.58126487 0.58571259 8667.53万 -0.62%
2019-12-12 0.58869959 0.60645548 0.58044193 0.59173399 8165.77万 0.52%
2019-12-11 0.61675146 0.62197572 0.58654147 0.58949802 8970.4万 -4.42%
2019-12-10 0.64519924 0.65084041 0.61632071 0.61641329 1.0亿 -4.46%
2019-12-09 0.61969696 0.64759425 0.60616276 0.64641205 1.0亿 4.31%
2019-12-08 0.60543419 0.62838974 0.60500985 0.62212584 9273.9万 2.76%
2019-12-07 0.60458639 0.61370156 0.59906823 0.60584903 9012.49万 0.21%
2019-12-06 0.61199814 0.61545807 0.58964684 0.60426188 1.0亿 -1.26%
2019-12-05 0.61909449 0.62316946 0.58410404 0.61306901 1.1亿 -0.97%
2019-12-04 0.62109375 0.62858476 0.61090802 0.61958644 8835.8万 -0.24%
2019-12-03 0.62344504 0.6390008 0.60697557 0.62021063 1.0亿 -0.52%
2019-12-02 0.63730367 0.64749206 0.60578139 0.6237743 1.2亿 -2.12%
2019-12-01 0.68348616 0.69402969 0.6358879 0.63740267 1.2亿 -6.74%
2019-11-30 0.6547723 0.69533518 0.63139817 0.69533518 1.3亿 6.19%
2019-11-29 0.62141018 0.66001093 0.61997028 0.65864958 1.1亿 5.99%
2019-11-28 0.61602373 0.62926873 0.5853115 0.62201647 1.1亿 0.97%
2019-11-27 0.64064822 0.64064822 0.59980074 0.61633986 1.2亿 -3.79%
2019-11-26 0.57573631 0.64197783 0.52954174 0.63553016 1.8亿 10.39%
2019-11-25 0.62326223 0.63526133 0.56864156 0.56879354 1.1亿 -8.74%
2019-11-24 0.6010205 0.62980235 0.58561016 0.62947463 1.2亿 4.73%
2019-11-23 0.66826778 0.68014405 0.56360246 0.59806052 1.5亿 -10.51%
2019-11-22 0.72613414 0.73245142 0.64886776 0.66567985 1.2亿 -8.33%
2019-11-21 0.73781718 0.75704654 0.70691407 0.72595412 1.6亿 -1.61%
2019-11-20 0.78508339 0.78508339 0.71395826 0.73273456 1.4亿 -6.67%
2019-11-19 0.83174723 0.83372463 0.78384238 0.78500914 1.2亿 -5.62%
2019-11-18 0.83989471 0.84221716 0.81151047 0.83155244 1.2亿 -0.99%
2019-11-17 0.82436978 0.84239032 0.81752314 0.84001124 1.3亿 1.9%
2019-11-16 0.87537155 0.89553082 0.80563613 0.82410985 1.6亿 -5.86%
2019-11-15 0.91672239 0.93834282 0.86256095 0.87811547 1.8亿 -4.21%
2019-11-14 0.88858686 0.94673719 0.88354064 0.91711607 2.0亿 3.21%
2019-11-13 0.83546274 0.91180892 0.83332387 0.88711665 1.8亿 6.18%
2019-11-12 0.83041075 0.85944371 0.80491974 0.83649598 1.4亿 0.73%
2019-11-11 0.82660479 0.84398153 0.81860123 0.82922176 1.2亿 0.32%
2019-11-10 0.82295833 0.83764975 0.81876519 0.82456347 1.3亿 0.2%
2019-11-09 0.87328268 0.89261164 0.81508422 0.82355294 1.6亿 -5.69%
2019-11-08 0.89278096 0.8951411 0.85897632 0.87260212 1.5亿 -2.26%
2019-11-07 0.89596986 0.9157129 0.88933623 0.89626031 1.7亿 0.03%
2019-11-06 0.90728772 0.92773136 0.88471784 0.89940239 2.0亿 -0.87%
2019-11-05 0.88832899 0.91938609 0.87433999 0.91053358 1.5亿 2.5%
2019-11-04 0.9253845 0.93110094 0.87554365 0.89148189 1.8亿 -3.66%
2019-11-03 0.84485088 0.9317849 0.84485088 0.92709305 2.6亿 9.73%
2019-11-02 0.84579675 0.8728369 0.83259122 0.84439635 1.6亿 -0.17%
2019-11-01 0.84650556 0.89472539 0.82137073 0.84571315 2.7亿 -0.09%
2019-10-31 0.86999016 0.91570754 0.81987865 0.84534618 2.9亿 -2.83%
2019-10-30 0.87067504 0.9270293 0.84876675 0.87720406 3.1亿 0.75%
2019-10-29 0.92486699 1.12804019 0.85434462 0.87958917 6.6亿 -4.9%
2019-10-28 0.6351629 0.9167099 0.62204701 0.9167099 3.8亿 44.33%
2019-10-27 0.59932751 0.69511231 0.59804133 0.63567137 1.8亿 6.06%
2019-10-26 0.54953811 0.601872 0.54202526 0.59449627 7625.65万 8.18%
2019-10-25 0.52453443 0.55153033 0.52453443 0.54923141 6391.5万 4.71%
2019-10-24 0.59380424 0.59399558 0.53613346 0.53613346 6324.47万 -9.71%
2019-10-23 0.5847953 0.60241215 0.58383057 0.59292261 6036.3万 1.39%
2019-10-22 0.58058336 0.59532695 0.57784604 0.58506549 6556.43万 0.77%
2019-10-21 0.58721122 0.58749055 0.56932947 0.58040558 6087.51万 -1.16%
2019-10-20 0.58705141 0.59229048 0.58083441 0.58716414 5938.41万 0.02%
2019-10-19 0.60585246 0.61076177 0.57796929 0.58689048 6895.53万 -3.13%
2019-10-18 0.59772582 0.60871512 0.59107487 0.6055331 6924.49万 1.31%
2019-10-17 0.64544164 0.6460836 0.59442365 0.59690499 8731.61万 -7.52%
2019-10-16 0.63354817 0.64902126 0.62838716 0.6471963 8186.35万 2.15%
2019-10-15 0.63732718 0.652746 0.63194175 0.63323049 7572.37万 -0.64%
2019-10-14 0.63563616 0.64190667 0.62980353 0.63730183 6964.95万 0.26%
2019-10-13 0.64169249 0.65560916 0.6353819 0.63631218 8103.91万 -0.84%
2019-10-12 0.63136542 0.65913261 0.6253156 0.64082002 8115.77万 1.5%
2019-10-11 0.65204694 0.66285182 0.62201804 0.63349408 8058.93万 -2.85%
2019-10-10 0.62415217 0.66511423 0.62390827 0.65338321 8076.61万 4.68%
2019-10-09 0.63046281 0.64940078 0.62270445 0.62620731 7493.99万 -0.67%
2019-10-08 0.61093003 0.63559948 0.59389163 0.63275807 5940.33万 3.57%
2019-10-07 0.61763903 0.62872398 0.60213804 0.611118 4584.19万 -1.06%
2019-10-06 0.6107005 0.62278929 0.61043351 0.6186527 5583.57万 1.3%
2019-10-05 0.59813998 0.6149559 0.59563599 0.61415701 5333.06万 2.68%
2019-10-04 0.60649572 0.61949061 0.59341115 0.59708682 5878.93万 -1.55%
2019-10-03 0.60640433 0.61865483 0.5979242 0.60660923 5866.84万 0.03%
2019-10-02 0.61137598 0.62879337 0.59647301 0.60616448 6304.57万 -0.85%
2019-10-01 0.57949345 0.61680202 0.56987862 0.60856116 6809.08万 5.02%
2019-09-30 0.59175928 0.61161772 0.56794072 0.58029239 5877.89万 -1.94%
2019-09-29 0.57432186 0.60591889 0.57432186 0.59340543 5645.53万 3.32%
2019-09-28 0.57461748 0.59880445 0.55811513 0.57627238 6826.61万 0.29%
2019-09-27 0.60750555 0.62862276 0.56550849 0.56779087 6968.14万 -6.54%
2019-09-26 0.7181707 0.72618367 0.56764413 0.60522368 1.1亿 -15.73%
2019-09-25 0.77960359 0.78164646 0.68970659 0.71720901 6859.24万 -8%
2019-09-24 0.78629031 0.80201735 0.7640462 0.77995081 5813.03万 -0.81%
2019-09-23 0.81992661 0.81992661 0.781069 0.78628384 4778.33万 -4.1%
2019-09-22 0.81524368 0.84084528 0.80405005 0.81995512 6187.18万 0.58%
2019-09-21 0.8031981 0.83437716 0.79116105 0.81608682 7044.88万 1.6%
2019-09-20 0.84602549 0.85511372 0.77630379 0.80319059 9287.54万 -5.06%
2019-09-19 0.80203276 0.85511372 0.79707529 0.81206528 9863.77万 1.25%
2019-09-18 0.75653423 0.79116873 0.75593141 0.78987477 5563.39万 4.41%
2019-09-17 0.75919268 0.78101843 0.7496223 0.75786052 4866.8万 -0.18%
2019-09-16 0.7560245 0.76659883 0.75328667 0.75937809 4484.66万 0.44%
2019-09-15 0.74972139 0.75797958 0.73250092 0.75627312 4428.86万 0.87%
2019-09-14 0.7331046 0.76156974 0.72646331 0.74924603 5074.49万 2.2%
2019-09-13 0.72532547 0.7397161 0.70216373 0.73161278 5397.11万 0.87%
2019-09-12 0.76936053 0.78065084 0.72626346 0.72626346 4566.55万 -5.6%
2019-09-11 0.75343039 0.8010734 0.74805685 0.76839436 6295.82万 1.99%
2019-09-10 0.7662078 0.78511682 0.73368268 0.75814754 7071.21万 -1.05%
2019-09-09 0.70581825 0.76239349 0.70223413 0.76239349 6908.98万 8.02%
2019-09-08 0.71923655 0.7194865 0.68283192 0.70939887 3935.66万 -1.37%
2019-09-07 0.7082689 0.72564447 0.69984316 0.71951743 3709.97万 1.59%
2019-09-06 0.72047909 0.72786303 0.70045307 0.70574668 3837.61万 -2.04%
2019-09-05 0.73403907 0.74077157 0.71169294 0.71833447 4021.43万 -2.14%
2019-09-04 0.72302331 0.74849201 0.71842959 0.73458471 4574.14万 1.6%
2019-09-03 0.70530534 0.72589436 0.69859097 0.72117938 3324.39万 2.25%
2019-09-02 0.71062408 0.71960861 0.70080211 0.70758825 3060.3万 -0.43%
2019-09-01 0.72295543 0.73471594 0.70515484 0.70883165 3545.38万 -1.95%
2019-08-31 0.71758116 0.73344868 0.70207049 0.72493044 3851.91万 1.02%
2019-08-30 0.73359275 0.73359275 0.69428055 0.71758116 5685.64万 -2.18%
2019-08-29 0.78175216 0.79321407 0.70462706 0.73359275 6156.97万 -6.16%
2019-08-28 0.80117399 0.80117399 0.76354458 0.78175216 5054.89万 -2.42%
2019-08-27 0.80418431 0.83267301 0.79245423 0.80117399 5350.1万 -0.37%
2019-08-26 0.83001617 0.88279729 0.78111416 0.80418431 8475.05万 -3.11%
2019-08-25 0.76096577 0.84137196 0.76096577 0.83001617 8891.33万 9.07%
2019-08-24 0.75768238 0.76773241 0.74271916 0.76096577 4750.8万 0.43%
2019-08-23 0.74216768 0.77104742 0.71492748 0.75768238 4979.6万 2.09%
2019-08-22 0.7800761 0.78319239 0.7140667 0.74216768 5185.41万 -4.86%
2019-08-21 0.81328134 0.81392856 0.77950693 0.7800761 4134.57万 -4.08%
2019-08-20 0.78049864 0.81804397 0.77337352 0.81328134 5255.04万 4.2%
2019-08-19 0.75959199 0.80120109 0.75959199 0.78049864 5038.05万 2.75%
2019-08-18 0.75145079 0.7659684 0.74480876 0.75959199 4611.97万 1.08%
2019-08-17 0.77541765 0.78781657 0.73532241 0.75145079 5577.88万 -3.09%
2019-08-16 0.78863311 0.80596139 0.68237606 0.77541765 8173.3万 -1.68%
2019-08-15 0.8583504 0.86727884 0.77532153 0.78863311 5900.98万 -8.12%
2019-08-14 0.87959063 0.88158981 0.8464325 0.8583504 4497.11万 -2.41%
2019-08-13 0.90486289 0.90486289 0.87648076 0.87959063 5257.52万 -2.79%
2019-08-12 0.89429012 0.91507175 0.87714759 0.90486289 6355.62万 1.18%
2019-08-11 0.87046471 0.89608775 0.84500605 0.89429012 7666.92万 2.74%
2019-08-10 0.90857377 0.91554326 0.8489931 0.87046471 9099.46万 -4.19%
2019-08-09 0.92940486 0.94387538 0.89720278 0.90857377 9473.22万 -2.24%
2019-08-08 0.96068141 0.9648341 0.92765172 0.92940486 9453.97万 -3.26%
2019-08-07 1.00316407 1.00316407 0.95342183 0.96068141 1.0亿 -4.23%
2019-08-06 0.95767684 1.01745451 0.95752886 1.00316407 1.0亿 4.75%
2019-08-05 0.97914375 0.98829524 0.95294397 0.95767684 9882.13万 -2.19%
2019-08-04 0.96951977 0.99577795 0.96562895 0.97914375 1.1亿 0.99%
2019-08-03 0.98279952 0.99476876 0.96043394 0.96951977 1.2亿 -1.35%
2019-08-02 1.00372521 1.00822404 0.96094924 0.98279952 1.1亿 -2.08%
2019-08-01 0.96369396 1.01474481 0.96199356 1.00372521 1.1亿 4.15%
2019-07-31 0.98531886 0.97998533 0.95227995 0.96369396 9550.38万 -2.19%
2019-07-29 0.97770648 0.98564803 0.93468417 0.9668963 1.0亿 -1.11%
2019-07-28 1.06492146 1.08482542 0.9508501 0.97770648 1.2亿 -8.19%
2019-07-27 1.04035471 1.07584741 1.00213337 1.06492146 1.2亿 2.36%
2019-07-26 1.01726871 1.05763738 1.00617292 1.04035471 1.1亿 2.27%
2019-07-25 0.94726113 1.02992615 0.90646147 1.02236017 1.3亿 7.93%
2019-07-24 0.99179924 0.99622359 0.9149346 0.94726113 1.2亿 -4.49%
2019-07-23 1.03528075 1.0435781 0.96397717 0.99179924 1.1亿 -4.2%
2019-07-22 1.02560226 1.05140634 0.98378174 1.0342899 1.3亿 0.85%
2019-07-21 0.94195924 1.09613566 0.94195924 1.02560226 1.6亿 8.88%
2019-07-20 0.94599665 0.96110907 0.90859756 0.93904723 1.1亿 -0.73%
2019-07-19 0.84697728 0.97650801 0.82434044 0.94599665 1.6亿 11.69%
2019-07-18 0.80590739 0.87944226 0.78067 0.84757412 1.4亿 5.17%
2019-07-17 0.91180233 0.94905835 0.78569056 0.7958262 1.4亿 -12.72%
2019-07-16 0.88704718 0.92604327 0.82764278 0.91180233 1.2亿 2.79%
2019-07-15 1.06996315 1.0765745 0.89316119 0.90053071 1.3亿 -15.84%
2019-07-14 1.11965785 1.12693297 1.04221102 1.06996315 1.2亿 -4.44%
2019-07-13 1.07087493 1.13170599 1.03781361 1.11943289 1.6亿 4.53%
2019-07-12 1.22986292 1.22986292 0.97295928 1.07087493 2.0亿 -12.93%
2019-07-11 1.36127786 1.36731692 1.17054167 1.22986292 1.8亿 -9.65%
2019-07-10 1.38120109 1.41614158 1.34723866 1.36127786 1.4亿 -1.44%
2019-07-09 1.38639174 1.3910463 1.36681726 1.38120109 1.1亿 -0.37%
2019-07-08 1.37177264 1.39131451 1.34661573 1.38639174 1.1亿 1.07%
2019-07-07 1.35121176 1.4006283 1.35121176 1.37177264 1.2亿 1.52%
2019-07-06 1.3529791507 1.3990218921 1.3517039493 1.3673938468 1.1亿 1.07%
2019-07-05 1.3768210664 1.3864075235 1.3346606721 1.3530714484 1.3亿 -1.72%
2019-07-04 1.4259446516 1.4575814039 1.3759275188 1.3771921499 1.5亿 -3.42%
2019-07-03 1.396248632 1.4285970242 1.3852748135 1.425372446 1.5亿 2.09%
2019-07-02 1.4199977412 1.432767693 1.2973057397 1.4010405838 1.8亿 -1.34%
2019-07-01 1.4237561717 1.4923089397 1.335345762 1.4213257555 1.8亿 -0.17%
2019-06-30 1.5620074034 1.6601344168 1.4237561717 1.4237561717 2.1亿 -8.85%
2019-06-29 1.5350736708 1.5657423875 1.458968515 1.5641051477 1.9亿 1.89%
2019-06-28 1.4376613399 1.5650398359 1.4252718968 1.5352304408 2.0亿 6.79%
2019-06-27 1.670576771 1.7066248034 1.3935557935 1.4351572986 2.4亿 -14.09%
2019-06-26 1.7814129804 1.8467916368 1.5900141788 1.670576771 2.7亿 -6.22%
2019-06-25 1.6118428594 1.8038726716 1.5830960112 1.7814129804 2.6亿 10.52%
2019-06-24 1.5365742018 1.6086900244 1.4912061064 1.6086900244 1.5亿 4.69%
2019-06-23 1.5947630411 1.6647408663 1.5281497919 1.5365742018 1.5亿 -3.65%
2019-06-22 1.426735048 1.6746148413 1.4231097197 1.5941619501 2.6亿 11.73%
2019-06-21 1.4036466684 1.4528935654 1.3908936966 1.4242698904 1.6亿 1.47%
2019-06-20 1.4365794662 1.4631409711 1.3755050171 1.4035164035 1.8亿 -2.3%
2019-06-19 1.4308688211 1.4608180085 1.4198156162 1.4377965176 1.1亿 0.48%
2019-06-18 1.547994062 1.5546426606 1.4182951683 1.4315524906 1.5亿 -7.52%
2019-06-17 1.4499301535 1.5485491303 1.4479006939 1.5485491303 1.6亿 6.8%
2019-06-16 1.4422457174 1.4853951681 1.4238487572 1.4499301535 1.5亿 0.53%
2019-06-15 1.42569707 1.4671321968 1.4199869774 1.4426196463 1.1亿 1.19%
2019-06-14 1.4307290635 1.4438781999 1.3622051472 1.4259992041 1.2亿 -0.33%
2019-06-13 1.4226192681 1.4948985831 1.4063441556 1.4294273413 1.4亿 0.48%
2019-06-12 1.4238442342 1.4588451756 1.3974189253 1.4219808457 1.3亿 -0.13%
2019-06-11 1.4089365338 1.4442290036 1.3812259483 1.4239307114 1.6亿 1.06%
2019-06-10 1.3360781451 1.4889430575 1.3237090917 1.4084255964 2.6亿 5.41%
2019-06-09 1.3303530851 1.3611463558 1.2750391523 1.3431476057 1.3亿 0.96%
2019-06-08 1.3329279846 1.3785729733 1.291013387 1.3388311499 9474.28万 0.44%
2019-06-07 1.307185501 1.3657392096 1.2879895687 1.3437142068 1.3亿 2.79%
2019-06-06 1.3108385143 1.3304653743 1.2413943278 1.3089863634 1.8亿 -0.14%
2019-06-05 1.2519300168 1.3154825554 1.2447748773 1.3108302228 2.5亿 4.7%
2019-06-04 1.3570465034 1.3575637854 1.2139372441 1.2519300168 2.5亿 -7.75%
2019-06-03 1.5055761813 1.5064643732 1.3514073361 1.3587822718 1.7亿 -9.75%
2019-06-02 1.4713874466 1.5425856693 1.4705713771 1.5054390331 2.1亿 2.31%
2019-06-01 1.5292952703 1.5580361174 1.441053346 1.4713874466 2.4亿 -3.79%
2019-05-31 1.4519515813 1.5325690859 1.4007407002 1.5310922832 2.5亿 5.45%
2019-05-30 1.5258245281 1.7061770872 1.4091672986 1.4519515813 3.1亿 -4.84%
2019-05-29 1.4785146551 1.5938560543 1.3933002139 1.5263563008 1.4亿 3.24%
2019-05-28 1.4941050696 1.5305981565 1.4432492313 1.4780489607 1.1亿 -1.07%
2019-05-27 1.4194032117 1.5242734475 1.4045658097 1.4951464607 1.3亿 5.34%
2019-05-26 1.3534256254 1.4315989642 1.3154939181 1.4185966401 9561.79万 4.82%
2019-05-25 1.3401141048 1.3778090296 1.3318481247 1.3543301864 6570.11万 1.06%
2019-05-24 1.3173765615 1.3904313685 1.2996383481 1.3401141048 8454.93万 1.73%
2019-05-23 1.3285346139 1.3285346139 1.2512700304 1.3165090287 8856.16万 -0.91%
2019-05-22 1.3905881483 1.4128617672 1.2983413644 1.3285544062 9617.28万 -4.46%
2019-05-21 1.3776580518 1.4119425583 1.3490219566 1.3915721986 8349.14万 1.01%
2019-05-20 1.4223346204 1.424577265 1.3188776019 1.3770772758 9038.49万 -3.18%
2019-05-19 1.3142143952 1.4498539061 1.3123468935 1.4233382162 1.1亿 8.3%
2019-05-18 1.3775556828 1.3915321265 1.3028412076 1.3164710303 9971.82万 -4.43%
2019-05-17 1.4402622058 1.463490738 1.270753109 1.3775556828 1.5亿 -4.35%
2019-05-16 1.5968042221 1.6648124075 1.4014114153 1.440646 1.6亿 -9.78%
2019-05-15 1.4690135508 1.5987551593 1.4380961911 1.5977826726 1.2亿 8.77%
2019-05-14 1.2800975791 1.4935304194 1.2676156344 1.4721894752 1.5亿 15.01%
2019-05-13 1.150277956 1.3198230697 1.1482419226 1.2811856826 1.1亿 11.38%
2019-05-12 1.2067869413 1.2459557557 1.1317697811 1.150277956 9258.55万 -4.68%
2019-05-11 1.0645613196 1.2676038313 1.0605599633 1.2030642962 1.1亿 13.01%
2019-05-10 1.01442188 1.0811442586 0.9853729504 1.0651508747 7493.46万 5%
2019-05-09 1.0482761673 1.0695174282 1.0090673966 1.0146756833 4504.06万 -3.21%
2019-05-08 1.0457157731 1.06895756 1.0261155652 1.0482761673 4383.51万 0.24%
2019-05-07 1.0686075983 1.1128658207 1.0456294907 1.0456294907 6779.49万 -2.15%
2019-05-06 1.08557766 1.0916435439 1.0220769478 1.0711443974 6547.19万 -1.33%
2019-05-05 1.0936771163 1.103281476 1.060660244 1.0870571186 5289.85万 -0.61%
2019-05-04 1.144677328 1.198085765 1.0552106969 1.0936362435 8317.35万 -4.46%
2019-05-03 1.1102341935 1.1798417785 1.0989557623 1.144677328 6945.46万 3.1%
2019-05-02 1.1163905335 1.1328595356 1.0967837353 1.1126860572 6240.29万 -0.33%
2019-05-01 1.1139976708 1.1332168282 1.0887418404 1.1165883182 5470.55万 0.23%
2019-04-30 1.0498449889 1.1200855306 1.032216665 1.1112863857 6722.58万 5.85%
2019-04-29 1.1137680833 1.1252954053 1.0193406554 1.049712203 7193.84万 -5.75%
2019-04-28 1.1378016398 1.1772159466 1.0956744173 1.1137270835 6723.68万 -2.12%
2019-04-27 1.0506443495 1.1664961397 1.0350991036 1.1355347853 1.0亿 8.08%
2019-04-26 1.0250424408 1.0578190187 0.9861821778 1.0508432899 7817.46万 2.52%
2019-04-25 1.1296398111 1.1526147515 1.0202002964 1.0227470765 7246.08万 -9.46%
2019-04-24 1.1753299085 1.1799116619 1.0427639314 1.1304436146 1.0亿 -3.82%
2019-04-23 1.2280749378 1.2804582903 1.1672235384 1.1753299085 1.0亿 -4.29%
2019-04-22 1.2303567533 1.2462980602 1.18249346 1.2301654721 8416.43万 -0.02%
2019-04-21 1.3133803609 1.3255689989 1.1913450692 1.2275937494 7635.95万 -6.53%
2019-04-20 1.3059979953 1.3232372828 1.2874154867 1.3138106833 6169.37万 0.6%
2019-04-19 1.3394925847 1.3407187613 1.2885545518 1.3039324256 6448.95万 -2.65%
2019-04-18 1.3302025878 1.3625211804 1.3268553321 1.3401919839 7076.82万 0.75%
2019-04-17 1.3244057558 1.3663257676 1.3133116594 1.3297204986 6232.67万 0.4%
2019-04-16 1.3066357572 1.3326636812 1.2590263039 1.3242019506 6715.12万 1.34%
2019-04-15 1.365181736 1.3834837759 1.2746066461 1.3069303052 6699.15万 -4.27%
2019-04-14 1.3225221627 1.3665577268 1.2886246791 1.365181736 5562.61万 3.23%
2019-04-13 1.3441928804 1.3618088037 1.2997715952 1.3225221627 4704.43万 -1.61%
2019-04-12 1.3276206706 1.3803345862 1.2429699068 1.344808196 7517.97万 1.29%
2019-04-11 1.4983129019 1.5057395217 1.2423459948 1.3287716964 1.1亿 -11.32%
2019-04-10 1.4536770978 1.5419509569 1.4516825688 1.4986356485 8859.49万 3.09%
2019-04-09 1.5160144289 1.5257683402 1.4166546053 1.4546666364 7761.59万 -4.05%
2019-04-08 1.5406308828 1.5969685404 1.4400630521 1.5160144289 1.1亿 -1.6%
2019-04-07 1.5684326441 1.5882830924 1.4876895334 1.5374470591 1.0亿 -1.98%
2019-04-06 1.6265915188 1.6265915188 1.5590581599 1.5686252953 8962.41万 -3.56%
2019-04-05 1.5876302381 1.6393175153 1.5704489973 1.6257450892 9696.79万 2.4%
2019-04-04 1.4668667866 1.6582704017 1.445718597 1.5840757836 1.9亿 7.99%
2019-04-03 1.4652780523 1.6858429755 1.4303174502 1.4655823841 1.7亿 0.02%
2019-04-02 1.3222317091 1.4844018491 1.2819329557 1.4651062568 1.5亿 10.81%
2019-04-01 1.3023787564 1.3725429085 1.2889086823 1.322770203 7471.2万 1.57%
2019-03-31 1.2911126504 1.3052526314 1.2650892375 1.3024019671 4892.24万 0.87%
2019-03-30 1.2412442578 1.371320403 1.2403611376 1.2911126504 8110.05万 4.02%
2019-03-29 1.2354782124 1.2618342679 1.2249347089 1.2434052735 6025.69万 0.64%
2019-03-28 1.2702022671 1.2709081737 1.2230047664 1.2354782124 5288.25万 -2.73%
2019-03-27 1.1829340094 1.2785447895 1.1716795954 1.271939872 7302.55万 7.52%
2019-03-26 1.2000700383 1.2000700383 1.1121604408 1.1820353824 7321.94万 -1.5%
2019-03-25 1.2523474661 1.2740113141 1.1673110838 1.1997015603 7162.84万 -4.2%
2019-03-23 1.2894871229 1.3268812667 1.2579610214 1.2702651414 7899.94万 -1.49%
2019-03-22 1.2975703265 1.3531960209 1.2335989936 1.2908532155 1.0亿 -0.52%
2019-03-21 1.3328356796 1.4122504358 1.212833712 1.2987118663 2.1亿 -2.56%
2019-03-20 1.1392543159 1.3466325971 1.0986214045 1.3321984879 1.4亿 16.94%
2019-03-19 1.0979062325 1.1416232868 1.0810285543 1.1416232868 4779.94万 3.98%
2019-03-18 1.1300510748 1.1484923918 1.0647610769 1.0980251528 7664.6万 -2.83%
2019-03-17 1.0839803713 1.1596534248 1.0407902863 1.1292802228 5974.5万 4.18%
2019-03-16 1.0117254558 1.0953952272 1.0094505539 1.083364918 6157.73万 7.08%
2019-03-15 1.0008763783 1.023845267 0.9856525986 1.0120019534 2973.98万 1.11%
2019-03-14 1.0210695516 1.0315964295 0.9830864913 1.0020135593 4595.54万 -1.87%
2019-03-13 0.9692519989 1.0614696248 0.938234932 1.021851894 9376.53万 5.43%
2019-03-12 0.9175793301 0.9961923989 0.8870342694 0.9688625971 6135.06万 5.59%
2019-03-11 0.9659681733 0.9761565914 0.8963458621 0.917168184 3320.56万 -5.05%
2019-03-10 0.9918254472 0.9990056077 0.9320172737 0.967023123 3501.94万 -2.5%
2019-03-09 0.9830085441 1.0296142963 0.9720010826 0.9885709934 4331.24万 0.57%
2019-03-08 1.0180331454 1.0606293832 0.9706302256 0.9843353447 6801.75万 -3.31%
2019-03-07 0.9090283114 1.0448989456 0.9090283114 1.0119016409 8426万 11.32%
2019-03-06 0.9295399135 0.9295399135 0.8950776865 0.9079337854 3448.16万 -2.32%
2019-03-05 0.8044888215 0.9311011498 0.7773941207 0.9301808761 5518.29万 15.62%
2019-03-04 0.8828854334 0.8874845353 0.7891131998 0.8044373751 3321.01万 -8.89%
2019-03-03 0.8889921244 0.9070376082 0.8773136925 0.883259181 1725.39万 -0.64%
2019-03-02 0.9325847397 0.9364226586 0.8775936597 0.8892517061 2651.82万 -4.65%
2019-03-01 0.9095495006 0.9605471638 0.8987762505 0.9377840679 3224.1万 3.1%
2019-02-28 0.9060084493 0.9541296388 0.8981043407 0.9086564491 4783.93万 0.29%
2019-02-27 0.9187007739 0.9258632029 0.8682623658 0.9078850431 4789.53万 -1.18%
2019-02-26 0.9932436919 1.0145237041 0.8971287621 0.9218047688 6590万 -7.19%
2019-02-25 0.9924740393 1.044748855 0.9249061626 0.9871304712 1.5亿 -0.54%
2019-02-24 0.9681832315 1.1972792417 0.8645498702 1.0008057157 3.3亿 3.37%
2019-02-23 0.8154332794 0.9967650188 0.8111179322 0.9698737192 1.6亿 18.94%
2019-02-22 0.7358477762 0.8372458037 0.7358477762 0.8184064093 6934.74万 11.22%
2019-02-21 0.7530284695 0.7674476026 0.7128982351 0.7361478119 3840.39万 -2.24%
2019-02-20 0.6866698689 0.771913395 0.6685457644 0.7544072486 4113.58万 9.86%
2019-02-19 0.683332886 0.7262227241 0.6760288646 0.6861684952 4453.24万 0.41%
2019-02-18 0.6431528928 0.6841632577 0.6349148324 0.6809187031 4049.1万 5.87%
2019-02-17 0.6232988855 0.6727239725 0.6202244253 0.6458749155 4458.87万 3.62%
2019-02-16 0.6690025687 0.7099749047 0.6297298602 0.6298093953 9028.68万 -5.86%
2019-02-15 0.5707039365 0.681909813 0.5655656802 0.6755093176 1.1亿 18.36%
2019-02-14 0.5794525154 0.5849195813 0.5632343633 0.5706819227 1184.43万 -1.51%
2019-02-13 0.5805200947 0.6079642306 0.5759213293 0.5797211905 2114.65万 -0.14%
2019-02-12 0.5797738905 0.5873821489 0.5665231298 0.5807754513 1702.93万 0.17%
2019-02-11 0.5882799168 0.5882799168 0.5714896513 0.5810014138 1319.76万 -1.24%
2019-02-10 0.5790690499 0.5885069219 0.5625542372 0.5875075146 1788.05万 1.46%
2019-02-09 0.5643709571 0.6025291322 0.555736029 0.5784190254 2309.42万 2.49%
2019-02-08 0.5190999827 0.5717187763 0.5164883431 0.563915817 1974.35万 8.63%
2019-02-07 0.5153997656 0.5285205065 0.514413288 0.5180837297 1038.34万 0.52%
2019-02-06 0.5313855731 0.5313855731 0.5078927544 0.5150184035 1219.04万 -3.08%
2019-02-05 0.5344419497 0.5348907602 0.5237026196 0.5280295201 1001.93万 -1.2%
2019-02-04 0.5387933881 0.5433780044 0.5344410806 0.5350835196 822.46万 -0.69%
2019-02-03 0.5527526117 0.5550802835 0.5327107965 0.5376892469 1166.71万 -2.73%
2019-02-02 0.5436738035 0.5533752382 0.5402991936 0.5527613548 944.53万 1.67%
2019-02-01 0.5386977959 0.5477342569 0.5284644289 0.5442512998 1296.79万 1.03%
2019-01-31 0.5553811288 0.5654827499 0.5299899222 0.5361199601 1729.17万 -3.47%
2019-01-30 0.5480148081 0.5599326859 0.543126646 0.5557134299 2248.82万 1.4%
2019-01-29 0.562368851 0.5654152812 0.5426974894 0.5470897908 1950.72万 -2.72%
2019-01-28 0.604719383 0.604719383 0.5415621141 0.5622178112 2551.79万 -7.03%
2019-01-27 0.6124783847 0.6210927785 0.5900905498 0.6038619723 2041.67万 -1.41%
2019-01-26 0.6182493972 0.6417626881 0.6086497384 0.6131756664 2628.45万 -0.82%
2019-01-25 0.5995033237 0.628848075 0.5930668516 0.6167774434 2881.82万 2.88%
2019-01-24 0.5968341026 0.6027619523 0.5919565211 0.5982790728 1457.83万 0.24%
2019-01-23 0.6056403105 0.6163155651 0.5890295674 0.5972297211 1926.51万 -1.39%
2019-01-22 0.5856644354 0.6141877867 0.5809466979 0.6059919212 2044.4万 3.47%
2019-01-21 0.5996844781 0.6019623111 0.5801247267 0.5850091034 1663.32万 -2.45%
2019-01-20 0.6190791907 0.6293373077 0.5873374534 0.5989112575 1973万 -3.26%
2019-01-19 0.6085158512 0.6326469785 0.6050423576 0.621394792 2015.88万 2.12%
2019-01-18 0.6252541375 0.627124624 0.6001746987 0.608001308 1513.06万 -2.76%
2019-01-17 0.6253987829 0.6297282269 0.6117217679 0.6264771348 2373.85万 0.17%
2019-01-16 0.5904268867 0.6333164445 0.5865047535 0.6255769005 3386.21万 5.95%
2019-01-15 0.61145549 0.6239324473 0.5788478985 0.5909459947 2615.36万 -3.35%
2019-01-14 0.5758304345 0.6181449453 0.5753300637 0.6114380944 2753.91万 6.18%
2019-01-13 0.617272918 0.6212663241 0.5671739665 0.574982415 2317.75万 -6.85%
2019-01-12 0.6441762997 0.6573184214 0.6079399083 0.6183524617 3435.26万 -4.01%
2019-01-11 0.5917339867 0.6571929595 0.5867748475 0.6395931289 5184.08万 8.09%
2019-01-10 0.723123212 0.7463203741 0.571705554 0.5958866961 4284.95万 -17.6%
2019-01-09 0.6427321285 0.7379386099 0.6427321285 0.7207683995 3128.14万 12.14%
2019-01-08 0.628131848 0.6708179292 0.6143692872 0.6425891306 1743.95万 2.3%
2019-01-07 0.6546353383 0.6648284337 0.6281317701 0.6281317701 1267.03万 -4.05%
2019-01-06 0.6258076698 0.6675178819 0.6105164316 0.654305531 1488.35万 4.55%
2019-01-05 0.6076127094 0.6360828868 0.6076127094 0.6274742607 1204.54万 3.27%
2019-01-04 0.6056646714 0.6192418267 0.5886283848 0.6112055296 1139.73万 0.91%
2019-01-03 0.642575296 0.6495439662 0.5988021964 0.6065263747 1253.68万 -5.61%
2019-01-02 0.6081561043 0.6572774948 0.6003642215 0.6451641411 1580.06万 6.09%
2019-01-01 0.5904541708 0.6073119644 0.5779077283 0.6073119644 928.55万 2.86%

回顶部