ont币今日最新价格 实时

$ 0.20776 涨幅：+3.24%
更新时间：2024-07-01 06:05:04

24H最高/最低价格

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

2020年最高价格/最低价格

H：¥7.96 / $1.1 (2020-02-16)
L：¥1.6 / $0.22 (2020-03-14)

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
2020-12-30 0.4691 0.4807 0.4319 0.4319 2.1亿 -7.93%
2020-12-29 0.4711 0.4818 0.4461 0.4693 2.3亿 -0.38%
2020-12-28 0.4418 0.4734 0.4307 0.47 2.6亿 6.38%
2020-12-27 0.4599 0.4691 0.4359 0.4421 2.1亿 -3.87%
2020-12-26 0.4436 0.4751 0.4347 0.4604 2.6亿 3.79%
2020-12-25 0.4639 0.47 0.3413 0.4442 3.2亿 -4.25%
2020-12-24 0.5225 0.5273 0.4533 0.4633 2.5亿 -11.33%
2020-12-23 0.5258 0.5285 0.4911 0.5243 2.6亿 -0.29%
2020-12-22 0.5706 0.5752 0.5138 0.5245 2.8亿 -8.08%
2020-12-21 0.5754 0.5773 0.5489 0.5709 2.3亿 -0.78%
2020-12-20 0.561 0.5896 0.5579 0.5762 2.2亿 2.71%
2020-12-19 0.5519 0.5765 0.5238 0.561 3.0亿 1.65%
2020-12-18 0.5259 0.5556 0.5259 0.5541 2.9亿 5.36%
2020-12-17 0.5138 0.5305 0.5026 0.5282 2.0亿 2.8%
2020-12-16 0.5079 0.5169 0.4997 0.5139 1.6亿 1.18%
2020-12-15 0.5165 0.5315 0.4985 0.507 1.5亿 -1.84%
2020-12-14 0.4904 0.5192 0.4891 0.517 1.5亿 5.42%
2020-12-13 0.4869 0.4992 0.4788 0.4904 1.4亿 0.72%
2020-12-12 0.4923 0.5016 0.4698 0.4869 1.8亿 -1.1%
2020-12-11 0.4995 0.5089 0.4848 0.4917 1.7亿 -1.56%
2020-12-10 0.5227 0.5252 0.4752 0.4994 2.1亿 -4.46%
2020-12-09 0.5513 0.5529 0.522 0.5221 1.6亿 -5.3%
2020-12-08 0.5485 0.5579 0.5449 0.5514 1.5亿 0.53%
2020-12-07 0.5557 0.5631 0.5405 0.5485 1.5亿 -1.3%
2020-12-06 0.5646 0.5691 0.5313 0.5557 2.1亿 -1.58%
2020-12-05 0.5865 0.5965 0.5591 0.5619 2.0亿 -4.19%
2020-12-04 0.5655 0.5914 0.5595 0.5866 2.1亿 3.73%
2020-12-03 0.579 0.5849 0.5525 0.5656 3.1亿 -2.31%
2020-12-02 0.5791 0.618 0.5391 0.5803 3.9亿 0.21%
2020-12-01 0.569 0.5899 0.555 0.5827 3.2亿 2.41%
2020-11-30 0.5811 0.5844 0.5501 0.5696 2.9亿 -1.98%
2020-11-29 0.5214 0.5818 0.5195 0.5816 3.0亿 11.55%
2020-11-28 0.5572 0.5751 0.5105 0.52 4.6亿 -6.68%
2020-11-27 0.6837 0.7357 0.5283 0.5548 7.8亿 -18.85%
2020-11-26 0.6265 0.6986 0.6031 0.6863 6.1亿 9.55%
2020-11-25 0.568 0.6515 0.5651 0.6299 6.2亿 10.9%
2020-11-24 0.5462 0.5895 0.5356 0.5705 4.0亿 4.45%
2020-11-23 0.577 0.5923 0.5251 0.5447 4.4亿 -5.6%
2020-11-22 0.5084 0.5778 0.5011 0.5777 3.7亿 13.63%
2020-11-21 0.4934 0.514 0.4811 0.5103 2.4亿 3.43%
2020-11-20 0.4802 0.4949 0.4739 0.4949 2.0亿 3.06%
2020-11-19 0.5077 0.5167 0.4707 0.4793 2.5亿 -5.59%
2020-11-18 0.4783 0.5143 0.4697 0.5088 2.1亿 6.38%
2020-11-17 0.4729 0.481 0.4533 0.4796 1.6亿 1.42%
2020-11-16 0.4749 0.4822 0.4653 0.473 1.4亿 -0.4%
2020-11-15 0.4858 0.4974 0.4694 0.474 1.3亿 -2.43%
2020-11-14 0.4733 0.4923 0.4638 0.4869 1.3亿 2.87%
2020-11-13 0.4867 0.4929 0.4694 0.4722 1.4亿 -2.98%
2020-11-12 0.4685857 0.49494809 0.46828997 0.48630152 1.4亿 3.78%
2020-11-11 0.4545731 0.48353324 0.45211227 0.46887701 1.3亿 3.15%
2020-11-10 0.46974244 0.47884388 0.45410966 0.45452485 1.5亿 -3.24%
2020-11-09 0.46230252 0.47020434 0.43749256 0.4687166 2.0亿 1.39%
2020-11-08 0.46639295 0.49427477 0.45059691 0.45821965 2.1亿 -1.75%
2020-11-07 0.4383499 0.46907513 0.42913158 0.46283187 1.7亿 5.59%
2020-11-06 0.40481909 0.43887732 0.40481909 0.43237289 1.3亿 6.81%
2020-11-05 0.4161087 0.42486304 0.40435813 0.40688 1.0亿 -2.22%
2020-11-04 0.44145344 0.44220141 0.41083861 0.41658579 1.2亿 -5.63%
2020-11-03 0.44754315 0.46256134 0.43545988 0.43997626 1.4亿 -1.69%
2020-11-02 0.4544509 0.4544509 0.43683227 0.44750146 1.1亿 -1.53%
2020-11-01 0.43592541 0.45883578 0.43373471 0.45349272 1.4亿 4.03%
2020-10-31 0.45832835 0.45856874 0.42257566 0.43552243 2.0亿 -4.98%
2020-10-30 0.47830392 0.48523885 0.44506023 0.46031217 1.6亿 -3.76%
2020-10-29 0.51269502 0.51739098 0.47406701 0.47944053 1.9亿 -6.49%
2020-10-28 0.52623753 0.52623753 0.501647 0.51340158 1.7亿 -2.44%
2020-10-27 0.53368131 0.5430907 0.52329486 0.52446744 1.2亿 -1.73%
2020-10-26 0.54808557 0.55347352 0.53464668 0.53464668 1.1亿 -2.45%
2020-10-25 0.54368978 0.54959832 0.53416891 0.54922187 1.3亿 1.02%
2020-10-24 0.56632023 0.56719247 0.54146732 0.54354151 1.5亿 -4.02%
2020-10-23 0.5520199 0.56564224 0.54454152 0.56299976 1.6亿 1.99%
2020-10-22 0.53729484 0.55015409 0.51303565 0.54948823 1.8亿 2.27%
2020-10-21 0.56907069 0.57045937 0.53808405 0.53808405 1.5亿 -5.45%
2020-10-20 0.55905352 0.57037996 0.54798138 0.57037996 1.4亿 2.03%
2020-10-19 0.55619134 0.56469525 0.55375983 0.55973744 1.1亿 0.64%
2020-10-18 0.54318858 0.56281944 0.54060237 0.55745839 1.5亿 2.63%
2020-10-17 0.55554267 0.56922669 0.53721991 0.54441359 1.8亿 -2%
2020-10-16 0.56816473 0.57284369 0.55016752 0.55605453 1.5亿 -2.13%
2020-10-15 0.57576153 0.58643323 0.56656771 0.56656771 1.5亿 -1.6%
2020-10-14 0.59420727 0.59775383 0.57174422 0.57562916 1.9亿 -3.13%
2020-10-13 0.5886863 0.59740712 0.57554995 0.59514399 1.9亿 1.1%
2020-10-12 0.59724231 0.59913136 0.58455947 0.58847086 2.0亿 -1.47%
2020-10-11 0.59111923 0.61377585 0.58666229 0.59662825 2.3亿 0.93%
2020-10-10 0.5794173 0.59436944 0.56666156 0.59436944 2.3亿 2.58%
2020-10-09 0.55713918 0.5799257 0.54716472 0.57697124 2.0亿 3.56%
2020-10-08 0.5854285 0.59221042 0.5377098 0.5578187 2.0亿 -4.72%
2020-10-07 0.59640396 0.60124807 0.56416864 0.58784593 1.9亿 -1.43%
2020-10-06 0.58689699 0.60483966 0.58456609 0.59803304 1.7亿 1.9%
2020-10-05 0.59741047 0.60815081 0.57724049 0.58830043 1.6亿 -1.52%
2020-10-04 0.58045235 0.60458613 0.58045235 0.59732348 1.6亿 2.91%
2020-10-03 0.62544444 0.6269271 0.57076161 0.58366535 2.4亿 -6.68%
2020-10-02 0.63002419 0.6515699 0.61628967 0.62927201 2.1亿 -0.12%
2020-10-01 0.62627964 0.63997899 0.61185046 0.6307387 2.3亿 0.71%
2020-09-30 0.66900409 0.67512341 0.62633825 0.62633825 2.4亿 -6.38%
2020-09-29 0.66597413 0.67654977 0.65210554 0.66981216 2.5亿 0.58%
2020-09-28 0.69534476 0.70269536 0.64896412 0.66677631 2.6亿 -4.11%
2020-09-27 0.63951125 0.69592187 0.63951125 0.69592187 2.9亿 8.82%
2020-09-26 0.61854225 0.65031029 0.61301649 0.64386903 2.5亿 4.09%
2020-09-25 0.61928354 0.62327105 0.57428945 0.6151675 2.7亿 -0.66%
2020-09-24 0.6547511 0.65602923 0.60578081 0.61978757 2.2亿 -5.34%
2020-09-23 0.64146918 0.66048214 0.62138013 0.64959528 3.1亿 1.27%
2020-09-22 0.7277995 0.73359582 0.63324282 0.64167741 4.5亿 -11.83%
2020-09-21 0.77468557 0.77982308 0.73043364 0.73043364 4.0亿 -5.71%
2020-09-20 0.81954741 0.82462361 0.7708116 0.77850469 5.0亿 -5.01%
2020-09-19 0.82115105 0.85325386 0.81439328 0.82319705 6.4亿 0.25%
2020-09-18 0.84634355 0.84634355 0.78654201 0.8288881 7.6亿 -2.06%
2020-09-17 0.81485441 0.89321087 0.76456875 0.85060301 8.4亿 4.39%
2020-09-16 0.86445114 0.8911804 0.79962898 0.81936484 7.8亿 -5.22%
2020-09-15 0.74282995 0.88167525 0.73295024 0.86519471 7.4亿 16.47%
2020-09-14 0.80755505 0.81063452 0.73496248 0.73496248 4.8亿 -8.99%
2020-09-13 0.81406738 0.87317253 0.79423266 0.80784604 5.3亿 -0.76%
2020-09-12 0.72463088 0.81901843 0.71492188 0.80872542 5.7亿 11.61%
2020-09-11 0.68124825 0.73206216 0.67223002 0.72662516 3.5亿 6.66%
2020-09-10 0.65990622 0.68557391 0.63528966 0.67984749 4.0亿 3.02%
2020-09-09 0.61342397 0.66341177 0.60824976 0.64789308 3.4亿 5.62%
2020-09-08 0.62850644 0.66824244 0.58751164 0.61541433 3.6亿 -2.08%
2020-09-07 0.66549529 0.67058149 0.59538811 0.63262789 4.0亿 -4.94%
2020-09-06 0.62469408 0.69350006 0.6164484 0.66307328 4.4亿 6.14%
2020-09-05 0.71417525 0.73453821 0.57268768 0.62913198 3.5亿 -11.91%
2020-09-04 0.79633531 0.8158323 0.70838464 0.71992397 2.5亿 -9.6%
2020-09-03 0.88122982 0.90877146 0.7730783 0.80182158 2.7亿 -9.01%
2020-09-02 0.91265128 0.92035684 0.87432775 0.88333761 2.9亿 -3.21%
2020-09-01 0.88211411 0.91893199 0.86999985 0.91225913 2.8亿 3.42%
2020-08-31 0.89148095 0.96092862 0.88322677 0.88333907 3.3亿 -0.91%
2020-08-30 0.8415565 0.8901476 0.8252251 0.88924735 2.4亿 5.67%
2020-08-29 0.82430703 0.85536618 0.81440286 0.84357152 2.4亿 2.34%
2020-08-28 0.90793645 0.90793645 0.82272424 0.82911867 3.1亿 -8.68%
2020-08-27 0.82161436 0.91500724 0.79220152 0.90629697 4.0亿 10.31%
2020-08-26 0.88100723 0.89530308 0.81247526 0.82656485 2.4亿 -6.18%
2020-08-25 0.88328083 0.91957043 0.86773237 0.8831214 2.3亿 -0.02%
2020-08-24 0.88903083 0.92852541 0.84885356 0.87967455 3.0亿 -1.05%
2020-08-23 0.90000811 0.91596717 0.80890391 0.89580637 3.9亿 -0.47%
2020-08-22 0.82458385 0.99746052 0.81776787 0.90246182 6.1亿 9.44%
2020-08-21 0.80991731 0.83455948 0.76083494 0.82348824 2.4亿 1.68%
2020-08-20 0.84313725 0.86698419 0.77441725 0.80727446 2.7亿 -4.25%
2020-08-19 0.91028625 0.93201905 0.83555324 0.84380017 2.8亿 -7.3%
2020-08-18 0.88468134 0.93956066 0.87209033 0.90918671 3.4亿 2.77%
2020-08-17 0.84623585 0.88610629 0.80755715 0.88545605 2.6亿 4.63%
2020-08-16 0.8241544 0.84780901 0.80169498 0.84780901 2.6亿 2.87%
2020-08-15 0.79847578 0.84094459 0.78576804 0.82379445 2.8亿 3.17%
2020-08-14 0.80853579 0.83005484 0.75761223 0.7960053 2.5亿 -1.55%
2020-08-13 0.75990563 0.80786441 0.71302196 0.80567148 3.5亿 6.02%
2020-08-12 0.8386332 0.86715303 0.75399735 0.7645334 2.4亿 -8.84%
2020-08-11 0.77911725 0.86034959 0.76717844 0.83468395 3.4亿 7.13%
2020-08-10 0.72143897 0.76929994 0.70492603 0.76216029 2.1亿 5.64%
2020-08-09 0.72074851 0.72193543 0.68284325 0.71792066 1.7亿 -0.39%
2020-08-08 0.71749141 0.73233039 0.70711021 0.72075899 1.5亿 0.46%
2020-08-07 0.70852929 0.72028955 0.69651691 0.71734164 1.2亿 1.24%
2020-08-06 0.70697542 0.72656884 0.69813922 0.70960668 1.2亿 0.37%
2020-08-05 0.70612781 0.71220228 0.68848722 0.70835546 1.4亿 0.32%
2020-08-04 0.68582629 0.71451614 0.6845613 0.70353461 1.3亿 2.58%
2020-08-03 0.73355016 0.7754151 0.65223403 0.68555664 2.0亿 -6.54%
2020-08-02 0.69555915 0.73359852 0.69365485 0.73217259 1.5亿 5.26%
2020-08-01 0.70103802 0.70736354 0.69301949 0.69555839 1.1亿 -0.78%
2020-07-31 0.70399527 0.70433116 0.68191025 0.70027293 1.2亿 -0.53%
2020-07-30 0.68602417 0.72291642 0.68602417 0.70191491 1.5亿 2.32%
2020-07-29 0.66113983 0.70590384 0.65962883 0.69676896 1.8亿 5.39%
2020-07-28 0.71056387 0.71110132 0.64973435 0.66400137 1.8亿 -6.55%
2020-07-27 0.70699148 0.73306168 0.70421048 0.7112936 1.7亿 0.61%
2020-07-26 0.70445185 0.71691921 0.69664497 0.70561689 1.3亿 0.17%
2020-07-25 0.73096806 0.73156104 0.69798738 0.70385741 1.5亿 -3.71%
2020-07-24 0.73755628 0.75057986 0.72905298 0.72905298 1.4亿 -1.15%
2020-07-23 0.73073462 0.7408994 0.71911087 0.73612224 1.4亿 0.74%
2020-07-22 0.73805944 0.75149002 0.70888648 0.73039118 2.0亿 -1.04%
2020-07-21 0.73404038 0.75842403 0.72312115 0.73927027 1.9亿 0.71%
2020-07-20 0.77861176 0.79766193 0.73354332 0.73354332 2.1亿 -5.79%
2020-07-19 0.72004328 0.77664971 0.71923626 0.77664971 2.4亿 7.86%
2020-07-18 0.69511167 0.7386821 0.69080143 0.72329757 2.6亿 4.05%
2020-07-17 0.72666671 0.74726758 0.66620327 0.69350568 2.2亿 -4.56%
2020-07-16 0.7645456 0.78748679 0.72264547 0.72264547 2.9亿 -5.48%
2020-07-15 0.6958058 0.77167054 0.63724421 0.75788333 3.1亿 8.92%
2020-07-14 0.66391958 0.71326496 0.65721357 0.69193331 1.8亿 4.22%
2020-07-13 0.64561393 0.70695707 0.64561393 0.66355541 2.0亿 2.78%
2020-07-12 0.6160883 0.64608536 0.61089299 0.64329651 1.3亿 4.42%
2020-07-11 0.62504909 0.63329795 0.60802346 0.61874633 1.2亿 -1.01%
2020-07-10 0.64898236 0.66275919 0.62100173 0.62359391 1.5亿 -3.91%
2020-07-09 0.61164484 0.656157 0.60476938 0.64657138 1.5亿 5.71%
2020-07-08 0.61357738 0.63107702 0.60145497 0.61319955 1.5亿 -0.06%
2020-07-07 0.59124991 0.6211723 0.58831757 0.61317313 1.7亿 3.71%
2020-07-06 0.56655503 0.59476056 0.5587228 0.59015959 1.6亿 4.17%
2020-07-05 0.5631277 0.57017723 0.55445835 0.56662246 1.1亿 0.62%
2020-07-04 0.55869698 0.57112712 0.547427 0.56372122 1.3亿 0.9%
2020-07-03 0.5820932 0.58899933 0.5584123 0.5584123 1.2亿 -4.07%
2020-07-02 0.58007118 0.58498512 0.56260475 0.58498512 1.2亿 0.85%
2020-07-01 0.59124798 0.60230379 0.57311154 0.58104603 1.2亿 -1.73%
2020-06-30 0.6016378 0.60767925 0.5803255 0.59439794 1.3亿 -1.2%
2020-06-29 0.61480075 0.61480075 0.57269883 0.60258411 1.6亿 -1.99%
2020-06-28 0.63776012 0.64778913 0.61526374 0.61526374 1.4亿 -3.53%
2020-06-27 0.62405034 0.65021582 0.61184249 0.63585021 2.3亿 1.89%
2020-06-26 0.60212947 0.62975713 0.58166202 0.62552876 1.6亿 3.89%
2020-06-25 0.647203 0.65368715 0.59831265 0.59831265 1.5亿 -7.55%
2020-06-24 0.64718615 0.6666317 0.63639771 0.64442486 2.0亿 -0.43%
2020-06-23 0.57905745 0.65087999 0.57523547 0.64699923 2.4亿 11.73%
2020-06-22 0.55546957 0.58005936 0.55307986 0.58005936 9498.9万 4.43%
2020-06-21 0.57176489 0.57565177 0.55367546 0.55503388 9728.72万 -2.93%
2020-06-20 0.58075747 0.58718831 0.56095947 0.57244334 1.1亿 -1.43%
2020-06-19 0.56522397 0.58804955 0.55745698 0.58131946 1.2亿 2.85%
2020-06-18 0.54825119 0.57410588 0.54825119 0.5628577 1.7亿 2.66%
2020-06-17 0.52714449 0.55649419 0.52513253 0.54788075 1.6亿 3.93%
2020-06-16 0.55550804 0.55905366 0.50641599 0.5266395 1.4亿 -5.2%
2020-06-15 0.57622997 0.57802286 0.55132868 0.5557952 1.0亿 -3.55%
2020-06-14 0.55681933 0.57476735 0.55031001 0.57416015 1.0亿 3.11%
2020-06-13 0.5687523 0.57017428 0.53629212 0.55640051 1.2亿 -2.17%
2020-06-12 0.59958243 0.60601587 0.5684128 0.56885593 1.6亿 -5.12%
2020-06-11 0.59450761 0.6122765 0.593587 0.59918773 1.8亿 0.79%
2020-06-10 0.57415177 0.59254567 0.56554403 0.5922734 1.2亿 3.16%
2020-06-09 0.55963468 0.57756445 0.55378077 0.57382467 9669.01万 2.54%
2020-06-08 0.58227374 0.58629119 0.55545628 0.56360864 7847.39万 -3.21%
2020-06-07 0.57839487 0.5830602 0.56115755 0.58158661 9591.84万 0.55%
2020-06-06 0.59844289 0.60102132 0.57166958 0.57899153 1.0亿 -3.25%
2020-06-05 0.60319574 0.61026345 0.58291566 0.59924415 1.0亿 -0.66%
2020-06-04 0.577143 0.60526282 0.57539331 0.60526282 1.2亿 4.87%
2020-06-03 0.57288556 0.63034702 0.56058384 0.57676272 2.1亿 0.68%
2020-06-02 0.55917249 0.58187375 0.54512688 0.57316227 1.8亿 2.5%
2020-06-01 0.54440477 0.58476714 0.54260407 0.55887125 1.6亿 2.66%
2020-05-31 0.51677972 0.55591398 0.50881302 0.54472828 1.5亿 5.41%
2020-05-30 0.51339867 0.52613057 0.50899519 0.51716556 1.1亿 0.73%
2020-05-29 0.50611807 0.51572914 0.49570306 0.51308385 9738.19万 1.38%
2020-05-28 0.48162806 0.52335563 0.47463328 0.50560142 1.8亿 4.98%
2020-05-27 0.4793245 0.49236239 0.47480224 0.47480224 9061.3万 -0.94%
2020-05-26 0.48258799 0.48759455 0.47100597 0.47964719 9942.52万 -0.61%
2020-05-25 0.50631787 0.51011259 0.48357183 0.48624907 8876.75万 -3.96%
2020-05-24 0.50773272 0.53011351 0.50097392 0.50684209 1.4亿 -0.18%
2020-05-23 0.46430899 0.5056604 0.45375699 0.5056604 1.4亿 8.91%
2020-05-22 0.47841351 0.49650477 0.4615515 0.4649201 9021.07万 -2.82%
2020-05-21 0.47576653 0.50478 0.4745377 0.47807867 9968.09万 0.49%
2020-05-20 0.47787542 0.4823097 0.47000103 0.47577597 6678.6万 -0.44%
2020-05-19 0.47997291 0.48884926 0.46918507 0.47830529 7836.71万 -0.35%
2020-05-18 0.46787678 0.48177962 0.46533262 0.48130692 7256.02万 2.87%
2020-05-17 0.47338688 0.47622477 0.46242579 0.46820758 7751.66万 -1.09%
2020-05-16 0.46968041 0.48394157 0.4641285 0.47322394 1.0亿 0.75%
2020-05-15 0.46966818 0.47728167 0.4596117 0.47104944 1.1亿 0.29%
2020-05-14 0.46192359 0.47024304 0.45639036 0.4696162 1.0亿 1.67%
2020-05-13 0.45139646 0.46591363 0.43092706 0.46193839 1.2亿 2.34%
2020-05-12 0.45879197 0.47087768 0.43950163 0.4519613 1.2亿 -1.49%
2020-05-11 0.51364976 0.51416274 0.42768449 0.45880331 1.4亿 -10.68%
2020-05-10 0.48619026 0.52684905 0.48619026 0.51488755 1.6亿 5.9%
2020-05-09 0.46450592 0.48875851 0.46188622 0.48664595 1.1亿 4.77%
2020-05-08 0.47901948 0.48048491 0.45589862 0.46489169 9739.26万 -2.95%
2020-05-07 0.47306415 0.48721851 0.47086226 0.4782518 9827.66万 1.1%
2020-05-06 0.47959939 0.48880157 0.47072643 0.47351254 1.1亿 -1.27%
2020-05-05 0.48697743 0.49437171 0.45276944 0.48131453 1.2亿 -1.16%
2020-05-04 0.50029572 0.50960259 0.48121817 0.48717319 1.1亿 -2.62%
2020-05-03 0.49392788 0.50381237 0.49076695 0.50063422 1.0亿 1.36%
2020-05-02 0.48986039 0.51315455 0.47772078 0.49568711 1.3亿 1.19%
2020-05-01 0.51089549 0.53570756 0.47756641 0.49164198 1.9亿 -3.77%
2020-04-30 0.48336112 0.50961536 0.48336112 0.50908282 1.3亿 5.32%
2020-04-29 0.45957198 0.49289274 0.45925397 0.48356255 1.4亿 5.22%
2020-04-28 0.48218403 0.49659687 0.45406229 0.46248924 1.4亿 -4.08%
2020-04-27 0.46490834 0.49412977 0.4548891 0.48093873 1.4亿 3.45%
2020-04-26 0.45222465 0.48147104 0.44504282 0.4649395 1.1亿 2.81%
2020-04-25 0.43385295 0.45749017 0.423252 0.45070989 1.1亿 3.89%
2020-04-24 0.41400943 0.43232591 0.40854083 0.43232591 9316.21万 4.42%
2020-04-23 0.39694265 0.4140807 0.39315009 0.4140807 7709.18万 4.32%
2020-04-22 0.41783568 0.41940632 0.39399341 0.39712941 8585.87万 -4.96%
2020-04-21 0.41093282 0.4221263 0.39604503 0.41730812 1.0亿 1.55%
2020-04-20 0.4231841 0.42772708 0.40626722 0.4107845 7638.64万 -2.93%
2020-04-19 0.40640316 0.42725102 0.40481704 0.42590226 7484.68万 4.8%
2020-04-18 0.40583345 0.41843705 0.40086514 0.4061031 7793.38万 0.07%
2020-04-17 0.38662888 0.4087132 0.37324367 0.40833684 9118.99万 5.61%
2020-04-16 0.39452536 0.39987152 0.38582943 0.38626213 7321.47万 -2.09%
2020-04-15 0.386652 0.39556617 0.38371569 0.39511233 8584.82万 2.19%
2020-04-14 0.41485007 0.42132748 0.38520257 0.38649672 9122.58万 -6.83%
2020-04-13 0.40475854 0.41451408 0.39789503 0.41451408 7432.56万 2.41%
2020-04-12 0.39741093 0.41333562 0.39552278 0.40415139 8377.78万 1.7%
2020-04-11 0.44571723 0.45624391 0.3942089 0.39428474 1.0亿 -11.54%
2020-04-10 0.43438126 0.46688553 0.42930706 0.44633524 1.1亿 2.75%
2020-04-09 0.42889501 0.43635616 0.41273481 0.43064104 1.0亿 0.41%
2020-04-08 0.41756516 0.44333556 0.41132884 0.42725436 1.2亿 2.32%
2020-04-07 0.38621907 0.41168445 0.37938807 0.41127443 8721.71万 6.49%
2020-04-06 0.38648319 0.39550221 0.38251192 0.38552515 7114.62万 -0.25%
2020-04-05 0.3761506 0.38711114 0.37409753 0.38681926 7355.53万 2.84%
2020-04-04 0.38326409 0.39352138 0.37530554 0.37744237 8284.2万 -1.52%
2020-04-03 0.35830419 0.38079134 0.35809515 0.38079134 6617.84万 6.28%
2020-04-02 0.36965001 0.37586449 0.36011634 0.36163419 5686.9万 -2.17%
2020-04-01 0.36656139 0.37553238 0.36220922 0.37020074 5741.8万 0.99%
2020-03-31 0.3589363 0.36988436 0.34915329 0.365723 5787.32万 1.89%
2020-03-30 0.35761223 0.36666584 0.34812085 0.359748 5313.54万 0.6%
2020-03-29 0.38056411 0.38525872 0.35671701 0.35837079 5921.74万 -5.83%
2020-03-28 0.36703529 0.389936 0.3669563 0.38273875 6697.88万 4.28%
2020-03-27 0.37388989 0.37759114 0.3650366 0.3667152 6130.26万 -1.92%
2020-03-26 0.39405985 0.39927502 0.36731348 0.373579 7353.44万 -5.2%
2020-03-25 0.34975898 0.39480662 0.34975898 0.39480662 1.7亿 12.88%
2020-03-24 0.35885636 0.36270397 0.34675992 0.36224776 7966.08万 0.95%
2020-03-23 0.37240152 0.39924365 0.35362638 0.35837886 7143.73万 -3.77%
2020-03-22 0.40053311 0.40053311 0.35153962 0.37387171 9401.41万 -6.66%
2020-03-21 0.35714121 0.42102649 0.35687631 0.39718687 1.1亿 11.21%
2020-03-20 0.32464237 0.36308872 0.31786983 0.35737127 8671.22万 10.08%
2020-03-19 0.33183697 0.33465287 0.31323896 0.32394532 6993.13万 -2.38%
2020-03-18 0.31784997 0.3368709 0.30084641 0.33038901 8088.68万 3.94%
2020-03-17 0.35024247 0.36871251 0.28329022 0.31932386 1.0亿 -8.83%
2020-03-16 0.34293815 0.36646367 0.32807331 0.35033653 8523.47万 2.16%
2020-03-15 0.31340836 0.35539646 0.30010583 0.34173002 1.0亿 9.04%
2020-03-14 0.40389875 0.40784184 0.22053498 0.3163252 1.5亿 -21.68%
2020-03-13 0.56388437 0.57992263 0.36576585 0.39909308 1.4亿 -29.22%
2020-03-12 0.57712167 0.59816505 0.55697405 0.5612717 1.0亿 -2.75%
2020-03-11 0.55753795 0.60505273 0.55660941 0.57633301 1.2亿 3.37%
2020-03-10 0.65071613 0.653897 0.54832507 0.55981126 1.6亿 -13.97%
2020-03-09 0.75799709 0.7666682 0.64431829 0.65087946 1.2亿 -14.13%
2020-03-08 0.72516479 0.76686025 0.72491817 0.7586122 1.2亿 4.61%
2020-03-07 0.73578356 0.74415105 0.72411936 0.72411936 1.0亿 -1.59%
2020-03-06 0.70841435 0.74460461 0.70361115 0.73652447 1.1亿 3.97%
2020-03-05 0.70369034 0.71932201 0.6972491 0.70735006 1.0亿 0.52%
2020-03-04 0.7255571 0.73506897 0.70334508 0.7040367 1.2亿 -2.97%
2020-03-03 0.69259063 0.72680629 0.67519782 0.72506981 1.3亿 4.69%
2020-03-02 0.68557396 0.70290972 0.66787995 0.69103644 1.0亿 0.8%
2020-03-01 0.7026834 0.7076361 0.67548931 0.68475764 1.2亿 -2.55%
2020-02-29 0.70927465 0.72270003 0.66133011 0.70293687 1.6亿 -0.89%
2020-02-28 0.71511276 0.71854699 0.65272938 0.70800064 1.9亿 -0.99%
2020-02-27 0.79885846 0.80922698 0.70762227 0.71213855 1.6亿 -10.86%
2020-02-26 0.85091737 0.8606409 0.80312126 0.80339771 1.3亿 -5.58%
2020-02-25 0.88008332 0.89541581 0.84734555 0.85136809 1.4亿 -3.26%
2020-02-24 0.84791184 0.88788875 0.83804162 0.87514423 1.3亿 3.21%
2020-02-23 0.85464946 0.86464972 0.82185122 0.84797371 1.4亿 -0.78%
2020-02-22 0.81750366 0.87223875 0.79920492 0.85474779 1.6亿 4.56%
2020-02-21 0.91475269 0.92282938 0.80839887 0.81841932 2.0亿 -10.53%
2020-02-20 0.88369333 0.93978718 0.88369333 0.91688576 1.8亿 3.76%
2020-02-19 0.86031283 0.91463409 0.84501948 0.88548986 2.0亿 2.93%
2020-02-18 0.90689066 0.91404227 0.81172652 0.85624772 2.9亿 -5.58%
2020-02-17 1.02691571 1.03838422 0.87690061 0.89122386 2.7亿 -13.21%
2020-02-16 1.061318 1.09578879 1.01807796 1.01892064 2.2亿 -3.99%
2020-02-15 1.02588041 1.05449035 1.00146035 1.05449035 2.1亿 2.79%
2020-02-14 1.02173744 1.07290753 0.98308055 1.02069362 3.0亿 -0.1%
2020-02-13 0.95777374 1.0569891 0.95301288 1.02117914 2.9亿 6.62%
2020-02-12 0.94829809 0.97014795 0.91869085 0.9582807 2.2亿 1.05%
2020-02-11 0.90419272 0.97144356 0.87286318 0.94863717 2.9亿 4.92%
2020-02-10 0.84913968 0.92405087 0.8451232 0.90188749 1.8亿 6.21%
2020-02-09 0.86145934 0.8705966 0.81723341 0.85123763 1.5亿 -1.19%
2020-02-08 0.8628789 0.88251438 0.85088337 0.86197826 1.5亿 -0.1%
2020-02-07 0.83123918 0.87507594 0.82470682 0.860238 1.6亿 3.49%
2020-02-06 0.78732986 0.836077 0.78386313 0.8330496 1.5亿 5.81%
2020-02-05 0.76754806 0.78785042 0.75070262 0.78727507 1.3亿 2.57%
2020-02-04 0.7951102 0.80767948 0.76853924 0.76853924 1.1亿 -3.34%
2020-02-03 0.75538096 0.80872418 0.74137553 0.79417213 1.6亿 5.14%
2020-02-02 0.76032204 0.77824019 0.74261106 0.75182718 1.3亿 -1.12%
2020-02-01 0.72183232 0.76074867 0.70842588 0.76064303 1.6亿 5.38%
2020-01-31 0.71787252 0.74801293 0.71430574 0.72144085 1.3亿 0.5%
2020-01-30 0.6812284 0.72474848 0.67574048 0.71850633 1.5亿 5.47%
2020-01-29 0.66852808 0.6902556 0.65998724 0.68121997 1.1亿 1.9%
2020-01-28 0.64165717 0.67292882 0.63687251 0.66743655 1.0亿 4.02%
2020-01-27 0.61841697 0.64910082 0.61841697 0.64188146 8417.91万 3.79%
2020-01-26 0.63526676 0.63596148 0.61193932 0.61824454 8045.71万 -2.68%
2020-01-25 0.6318348 0.63670443 0.61008376 0.63600754 1.0亿 0.66%
2020-01-24 0.65663137 0.66731107 0.62249111 0.63037689 9347.72万 -4%
2020-01-23 0.64990501 0.67381805 0.63858022 0.6568089 9347.12万 1.06%
2020-01-22 0.6655976 0.6655976 0.64384024 0.65001069 9693.77万 -2.34%
2020-01-21 0.64806126 0.66310043 0.6254384 0.66195846 1.0亿 2.14%
2020-01-20 0.70748938 0.71296321 0.63751508 0.64765407 1.3亿 -8.46%
2020-01-19 0.69481587 0.72297617 0.679812 0.70031685 1.5亿 0.79%
2020-01-18 0.66522243 0.72203249 0.65861315 0.69021021 1.5亿 3.76%
2020-01-17 0.68073925 0.70475172 0.64721372 0.66533189 1.5亿 -2.26%
2020-01-16 0.63979748 0.73776481 0.61692172 0.68239171 2.6亿 6.66%
2020-01-15 0.5849568 0.64703955 0.58454344 0.63752197 1.3亿 8.99%
2020-01-14 0.61555007 0.61718731 0.58054553 0.58454808 9094.56万 -5.04%
2020-01-13 0.57312239 0.62323984 0.57312239 0.61501417 1.3亿 7.31%
2020-01-12 0.55338336 0.57679877 0.54555233 0.57607935 9668.88万 4.1%
2020-01-11 0.54114361 0.55601875 0.5325719 0.55386348 8226.51万 2.35%
2020-01-10 0.55874522 0.559635 0.53566331 0.5415871 7834.57万 -3.07%
2020-01-09 0.55431287 0.58657611 0.55431287 0.55871081 1.0亿 0.79%
2020-01-08 0.56478617 0.5897828 0.55329418 0.5534557 9574.58万 -2.01%
2020-01-07 0.55585356 0.58577115 0.54655048 0.56280734 1.0亿 1.25%
2020-01-06 0.52703227 0.55851046 0.52637181 0.55541066 8108.98万 5.38%
2020-01-05 0.52754292 0.53408073 0.52256262 0.52687061 6718.52万 -0.13%
2020-01-04 0.51901453 0.53144276 0.50058338 0.52810442 7786.77万 1.75%
2020-01-03 0.53083757 0.54303504 0.51925683 0.51927355 5988.88万 -2.18%
2020-01-02 0.52491228 0.5341264 0.52112537 0.53114121 5790.14万 1.19%
2020-01-01 0.5270408 0.53052577 0.52338605 0.52493457 6372.42万 -0.4%

回顶部