ont币今日最新价格 实时

$ 0.210862 涨幅：+5.51%
更新时间：2024-07-01 06:40:04

24H最高/最低价格

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

2021年最高价格/最低价格

H：¥21.49 / $2.96 (2021-05-08)
L：¥3.11 / $0.43 (2021-01-01)

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
2021-12-30 0.7097 0.7097 0.6616 0.6834 7486.56万 -3.71%
2021-12-29 0.773 0.7805 0.6993 0.7087 6968.31万 -8.32%
2021-12-28 0.7368 0.7742 0.7366 0.7732 5978.97万 4.94%
2021-12-27 0.7431 0.7474 0.7204 0.7372 5272.39万 -0.79%
2021-12-26 0.7524 0.7566 0.7286 0.7437 5541.79万 -1.16%
2021-12-25 0.7227 0.7639 0.7208 0.7525 7027.35万 4.12%
2021-12-24 0.7167 0.7261 0.7024 0.7226 6355.87万 0.82%
2021-12-23 0.6895 0.7196 0.6893 0.7174 5585.69万 4.05%
2021-12-22 0.6537 0.6969 0.6525 0.6893 6563.16万 5.45%
2021-12-21 0.6813 0.7038 0.6502 0.654 7749.21万 -4.01%
2021-12-20 0.6827 0.6938 0.6739 0.6816 5401.91万 -0.16%
2021-12-19 0.671 0.693 0.6628 0.6825 6319.37万 1.71%
2021-12-18 0.7027 0.7044 0.6529 0.669 7570.75万 -4.8%
2021-12-17 0.6433 0.7129 0.6413 0.7035 8768.75万 9.36%
2021-12-16 0.661 0.6894 0.6422 0.6423 6823.6万 -2.83%
2021-12-15 0.6722 0.6821 0.643 0.6615 8514.61万 -1.59%
2021-12-14 0.7171 0.7357 0.6674 0.6723 8371.39万 -6.25%
2021-12-13 0.7294 0.7423 0.7069 0.7175 7192.09万 -1.63%
2021-12-12 0.7136 0.7298 0.6794 0.729 1.1亿 2.16%
2021-12-11 0.7431 0.7493 0.6991 0.7135 1.0亿 -3.98%
2021-12-10 0.803 0.8092 0.7387 0.7421 1.0亿 -7.58%
2021-12-09 0.7725 0.8139 0.7471 0.8045 1.6亿 4.14%
2021-12-08 0.7253 0.7948 0.7172 0.774 1.1亿 6.71%
2021-12-07 0.7166 0.7451 0.6624 0.729 1.6亿 1.73%
2021-12-06 0.7732 0.8065 0.7041 0.7162 1.2亿 -7.37%
2021-12-05 1.0603 1.0622 0.6107 0.7704 2.9亿 -27.34%
2021-12-04 0.9723 1.0897 0.9663 1.0619 2.6亿 9.22%
2021-12-03 0.9936 0.9981 0.9351 0.9726 9745.79万 -2.11%
2021-12-02 1.0025 1.0076 0.9761 0.9933 1.0亿 -0.92%
2021-12-01 1.0103 1.0483 0.984 1.0041 1.3亿 -0.61%
2021-11-30 0.9627 1.0173 0.9265 1.0106 1.4亿 4.98%
2021-11-29 1.0724 1.0947 0.9552 0.9614 1.5亿 -10.35%
2021-11-28 0.9613 1.0741 0.9523 1.0721 2.0亿 11.53%
2021-11-27 1.0121 1.0528 0.911 0.9598 1.9亿 -5.17%
2021-11-26 0.9547 1.0137 0.939 1.0113 1.1亿 5.93%
2021-11-25 0.9818 1.0073 0.9355 0.9552 1.1亿 -2.71%
2021-11-24 0.967 0.9833 0.9325 0.9817 1.2亿 1.52%
2021-11-23 1.0122 1.0188 0.9526 0.966 1.2亿 -4.56%
2021-11-22 0.9508 1.0158 0.9499 1.0124 1.1亿 6.48%
2021-11-21 0.9611 0.9959 0.9503 0.9504 1.2亿 -1.11%
2021-11-20 0.9411 0.9644 0.9005 0.9612 1.2亿 2.14%
2021-11-19 0.9899 1.025 0.9234 0.9431 1.4亿 -4.73%
2021-11-18 1.0027 1.0129 0.9569 0.9911 1.8亿 -1.16%
2021-11-17 1.0728 1.075 0.9251 1.0001 1.9亿 -6.78%
2021-11-16 1.0956 1.1161 1.0724 1.0725 1.1亿 -2.11%
2021-11-15 1.0868 1.1177 1.0662 1.096 1.3亿 0.85%
2021-11-14 1.0175 1.0878 1.005 1.0878 1.1亿 6.91%
2021-11-13 1.0666 1.0776 1.0127 1.0172 1.3亿 -4.63%
2021-11-12 1.1562 1.1635 0.9909 1.067 2.6亿 -7.71%
2021-11-11 1.1345 1.2336 1.1252 1.156 3.2亿 1.9%
2021-11-10 1.0447 1.152 1.0444 1.1375 2.6亿 8.88%
2021-11-09 1.0689 1.0837 1.0342 1.0449 1.5亿 -2.25%
2021-11-08 1.0619 1.0763 1.0513 1.069 1.2亿 0.67%
2021-11-07 1.1282 1.1532 1.039 1.0623 1.8亿 -5.84%
2021-11-06 1.0745 1.1683 1.0618 1.1328 2.4亿 5.43%
2021-11-05 1.0371 1.1313 1.0282 1.0727 2.3亿 3.43%
2021-11-04 1.0463 1.0896 1.0039 1.0372 1.7亿 -0.87%
2021-11-03 1.0229 1.0576 1.0049 1.0406 1.3亿 1.73%
2021-11-02 1.0524 1.1262 0.9768 1.0254 2.6亿 -2.57%
2021-11-01 1.0147 1.1225 0.9434 1.0556 3.7亿 4.03%
2021-10-31 0.9297 1.0163 0.8977 1.013 1.4亿 8.96%
2021-10-30 0.8823 0.9312 0.8631 0.9297 1.3亿 5.37%
2021-10-29 0.8625 0.8955 0.8402 0.8825 1.2亿 2.32%
2021-10-28 0.9673 0.9975 0.7828 0.8617 1.9亿 -10.92%
2021-10-27 0.9734 0.9823 0.9556 0.9675 1.0亿 -0.61%
2021-10-26 0.9346 0.9735 0.9185 0.9731 1.1亿 4.12%
2021-10-25 0.9624 0.9664 0.934 0.934 1.0亿 -2.95%
2021-10-24 0.973 0.9801 0.9443 0.963 1.2亿 -1.03%
2021-10-23 0.9613 1.0181 0.9575 0.9735 1.7亿 1.27%
2021-10-22 0.9487 1.0116 0.9446 0.9598 1.8亿 1.17%
2021-10-21 0.912 0.9489 0.9064 0.9478 9890.77万 3.93%
2021-10-20 0.9104 0.9347 0.9019 0.912 1.0亿 0.18%
2021-10-19 0.9528 0.9615 0.8975 0.9103 1.2亿 -4.46%
2021-10-18 0.9584 0.9871 0.9443 0.953 1.0亿 -0.56%
2021-10-17 0.9369 0.9838 0.9331 0.9616 1.3亿 2.64%
2021-10-16 0.9841 0.9883 0.9112 0.9331 1.5亿 -5.18%
2021-10-15 0.9379 1.0056 0.9363 0.9846 1.4亿 4.98%
2021-10-14 0.9157 0.9463 0.8997 0.9463 1.5亿 3.34%
2021-10-13 0.9818 0.9871 0.8842 0.917 2.7亿 -6.6%
2021-10-12 1.0229 1.0389 0.9781 0.9781 3.0亿 -4.38%
2021-10-11 1.0141 1.0402 0.9799 0.9968 2.8亿 -1.71%
2021-10-10 1.0141 1.0402 1.0138 1.0258 5.4亿 1.15%
2021-10-09 0.9344 1.0518 0.9253 1.0482 3.8亿 12.18%
2021-10-08 0.9524 0.9844 0.92 0.9349 3.6亿 -1.84%
2021-10-07 0.8753 0.9526 0.8671 0.9526 3.6亿 8.83%
2021-10-06 0.8513 0.9016 0.8502 0.8744 2.5亿 2.71%
2021-10-05 0.9014 0.914 0.8308 0.8502 2.7亿 -5.68%
2021-10-04 0.8563 0.9295 0.8282 0.9029 2.6亿 5.44%
2021-10-03 0.8344 0.8607 0.829 0.8579 1.8亿 2.82%
2021-10-02 0.7659 0.8419 0.7586 0.8347 2.2亿 8.98%
2021-10-01 0.735 0.7682 0.7159 0.7661 1.5亿 4.23%
2021-09-30 0.726 0.7535 0.709 0.7356 1.3亿 1.32%
2021-09-29 0.7799 0.7812 0.725 0.725 1.4亿 -7.04%
2021-09-28 0.7948 0.8084 0.7736 0.7798 1.3亿 -1.89%
2021-09-27 0.8114 0.814 0.7322 0.7972 1.5亿 -1.75%
2021-09-26 0.8081 0.8359 0.7913 0.812 1.4亿 0.48%
2021-09-25 0.8749 0.9163 0.7709 0.8069 2.0亿 -7.77%
2021-09-24 0.8542 0.8874 0.8514 0.8755 1.7亿 2.49%
2021-09-23 0.854 0.8562 0.7589 0.8545 2.1亿 0.06%
2021-09-22 0.8669 0.8728 0.7949 0.8541 2.0亿 -1.48%
2021-09-21 1.001 1.0062 0.8175 0.8665 2.3亿 -13.44%
2021-09-20 1.0201 1.0229 0.9658 1.0025 1.6亿 -1.73%
2021-09-19 0.9975 1.0372 0.9761 1.0228 1.6亿 2.54%
2021-09-18 1.0181 1.0289 0.9682 0.9967 1.8亿 -2.1%
2021-09-17 1.0297 1.0599 0.9959 1.0175 1.8亿 -1.18%
2021-09-16 1.0066 1.0311 0.9814 1.0297 1.6亿 2.29%
2021-09-15 0.9297 1.0276 0.9282 1.0088 1.9亿 8.51%
2021-09-14 1.0124 1.0313 0.9041 0.9285 2.3亿 -8.29%
2021-09-13 0.9872 1.0231 0.9569 1.0124 1.7亿 2.55%
2021-09-12 0.9624 0.9889 0.9268 0.9879 3.2亿 2.65%
2021-09-11 1.0274 1.0777 0.9246 0.9623 5.1亿 -6.34%
2021-09-10 0.9695 1.0322 0.9619 1.0286 4.8亿 6.1%
2021-09-09 1.0037 1.0548 0.8818 0.9745 5.0亿 -2.91%
2021-09-08 1.2751 1.2974 0.8405 1.0024 4.3亿 -21.39%
2021-09-07 1.2666 1.327 1.2442 1.2772 4.1亿 0.84%
2021-09-06 1.2138 1.293 1.1912 1.2741 4.0亿 4.97%
2021-09-05 1.1754 1.231 1.1612 1.2143 3.0亿 3.31%
2021-09-04 1.1308 1.1828 1.1104 1.1761 3.3亿 4.01%
2021-09-03 1.0669 1.1428 1.0669 1.1311 2.6亿 6.02%
2021-09-02 1.0547 1.0686 1.0203 1.068 2.1亿 1.26%
2021-09-01 1.0395 1.0671 1.01 1.0554 2.5亿 1.53%
2021-08-31 1.0687 1.0841 1.0091 1.0395 1.9亿 -2.73%
2021-08-30 1.087 1.1127 1.0534 1.0691 1.9亿 -1.65%
2021-08-29 1.0636 1.1145 1.0564 1.0872 2.1亿 2.22%
2021-08-28 1.0518 1.0744 0.9913 1.0643 2.8亿 1.19%
2021-08-27 1.1091 1.1497 1.0292 1.0531 2.6亿 -5.05%
2021-08-26 1.126 1.1312 1.0349 1.1096 3.4亿 -1.46%
2021-08-25 1.1522 1.2837 1.1204 1.1262 4.6亿 -2.26%
2021-08-24 1.1084 1.1971 1.0862 1.1532 3.2亿 4.04%
2021-08-23 1.0832 1.1343 1.0524 1.1033 2.7亿 1.86%
2021-08-22 1.0789 1.096 1.0495 1.083 2.2亿 0.38%
2021-08-21 1.0079 1.081 0.9957 1.0799 2.3亿 7.14%
2021-08-20 1.0095 1.027 0.9554 1.0092 2.6亿 -0.03%
2021-08-19 1.0609 1.084 0.9452 1.0116 2.9亿 -4.65%
2021-08-18 1.108 1.1179 1.0312 1.0604 2.5亿 -4.3%
2021-08-17 1.0643 1.1598 1.0441 1.1081 3.0亿 4.12%
2021-08-16 1.0759 1.0916 1.0216 1.0636 2.5亿 -1.14%
2021-08-15 1.0027 1.0968 0.9979 1.0761 2.2亿 7.32%
2021-08-14 0.9376 1.0396 0.9225 1.0024 2.5亿 6.91%
2021-08-13 1.0162 1.0604 0.9274 0.9364 3.1亿 -7.85%
2021-08-12 0.916 1.0424 0.9002 1.0173 3.3亿 11.06%
2021-08-11 0.9182 0.947 0.8934 0.916 2.3亿 -0.24%
2021-08-10 0.8837 0.9329 0.8493 0.9206 3.1亿 4.18%
2021-08-09 0.9057 0.9383 0.8753 0.882 2.4亿 -2.62%
2021-08-08 0.8769 0.9401 0.8674 0.9075 3.0亿 3.49%
2021-08-07 0.8327 0.8774 0.8304 0.8767 2.3亿 5.28%
2021-08-06 0.8386 0.8547 0.8047 0.8345 2.1亿 -0.49%
2021-08-05 0.7955 0.8445 0.7891 0.8422 1.9亿 5.87%
2021-08-04 0.8154 0.829 0.7737 0.7977 1.6亿 -2.17%
2021-08-03 0.8379 0.8429 0.7853 0.8158 2.0亿 -2.64%
2021-08-02 0.8483 0.868 0.8255 0.8397 1.9亿 -1.01%
2021-08-01 0.7823 0.8619 0.7764 0.8501 3.0亿 8.67%
2021-07-31 0.7269 0.8805 0.7227 0.7838 4.2亿 7.83%
2021-07-30 0.7008 0.7309 0.6876 0.7277 1.5亿 3.84%
2021-07-29 0.6907 0.7164 0.6713 0.7005 1.7亿 1.42%
2021-07-28 0.7196 0.732 0.6582 0.6911 1.9亿 -3.96%
2021-07-27 0.6555 0.7362 0.6479 0.7214 2.0亿 10.05%
2021-07-26 0.6555 0.6749 0.6397 0.6538 1.5亿 -0.26%
2021-07-25 0.627 0.6599 0.6131 0.657 1.4亿 4.78%
2021-07-24 0.6275 0.6389 0.6144 0.6275 1.1亿 --
2021-07-23 0.6104 0.6276 0.5958 0.6273 1.6亿 2.77%
2021-07-22 0.5731 0.6131 0.5523 0.6107 1.3亿 6.56%
2021-07-21 0.6071 0.6159 0.5486 0.5732 1.6亿 -5.58%
2021-07-20 0.625 0.6657 0.595 0.6063 1.6亿 -2.99%
2021-07-19 0.6294 0.6539 0.6222 0.6242 1.2亿 -0.83%
2021-07-18 0.6448 0.6469 0.611 0.6287 1.4亿 -2.5%
2021-07-17 0.6535 0.6662 0.6153 0.6449 1.4亿 -1.32%
2021-07-16 0.6851 0.7002 0.649 0.6529 1.5亿 -4.7%
2021-07-15 0.7137 0.716 0.6478 0.6856 1.8亿 -3.94%
2021-07-14 0.6975 0.7202 0.6756 0.7138 1.9亿 2.34%
2021-07-13 0.7062 0.7216 0.695 0.6965 1.4亿 -1.37%
2021-07-12 0.6891 0.7152 0.6714 0.7062 1.4亿 2.48%
2021-07-11 0.6997 0.7129 0.6811 0.6886 1.3亿 -1.59%
2021-07-10 0.7088 0.7144 0.6635 0.6996 1.7亿 -1.3%
2021-07-09 0.7656 0.7861 0.6841 0.7088 2.1亿 -7.42%
2021-07-08 0.7218 0.7802 0.7107 0.7663 2.1亿 6.17%
2021-07-07 0.6932 0.7423 0.6802 0.7219 1.8亿 4.14%
2021-07-06 0.7289 0.7386 0.6832 0.6923 1.5亿 -5.02%
2021-07-05 0.7208 0.7298 0.6932 0.7298 1.4亿 1.25%
2021-07-04 0.6919 0.722 0.6817 0.7219 1.7亿 4.34%
2021-07-03 0.6945 0.715 0.6681 0.6926 1.6亿 -0.27%
2021-07-02 0.686 0.7489 0.6821 0.6951 2.0亿 1.33%
2021-07-01 0.712 0.7635 0.6819 0.6842 2.7亿 -3.9%
2021-06-30 0.6575 0.7297 0.6408 0.713 2.0亿 8.44%
2021-06-29 0.606 0.6582 0.5905 0.6582 1.6亿 8.61%
2021-06-28 0.5901 0.6232 0.5748 0.6049 1.4亿 2.51%
2021-06-27 0.6078 0.6265 0.5691 0.5892 1.9亿 -3.06%
2021-06-26 0.6464 0.6739 0.6018 0.6064 1.9亿 -6.19%
2021-06-25 0.6184 0.6566 0.5933 0.6463 2.0亿 4.51%
2021-06-24 0.582 0.6535 0.5566 0.6185 2.3亿 6.27%
2021-06-23 0.7043 0.7102 0.5103 0.5821 3.1亿 -17.35%
2021-06-22 0.8001 0.8379 0.6833 0.7042 2.4亿 -11.99%
2021-06-21 0.8624 0.8636 0.7732 0.7988 2.0亿 -7.37%
2021-06-20 0.8389 0.8731 0.8206 0.8636 2.0亿 2.94%
2021-06-19 0.933 0.9346 0.837 0.8382 2.1亿 -10.16%
2021-06-18 0.9125 0.956 0.899 0.9346 2.1亿 2.42%
2021-06-17 0.9386 0.9671 0.9062 0.9098 2.3亿 -3.07%
2021-06-16 0.9628 0.9882 0.9302 0.9362 2.2亿 -2.76%
2021-06-15 0.8776 0.968 0.876 0.9672 2.3亿 10.21%
2021-06-14 0.8926 0.9177 0.8624 0.8769 2.0亿 -1.76%
2021-06-13 0.9628 0.9706 0.8515 0.8913 2.8亿 -7.43%
2021-06-12 0.9881 0.9971 0.9444 0.9588 2.7亿 -2.97%
2021-06-11 0.9943 1.052 0.9735 0.9852 3.3亿 -0.92%
2021-06-10 0.9071 0.9975 0.9004 0.9962 3.4亿 9.82%
2021-06-09 1.0906 1.0917 0.8683 0.9017 3.9亿 -17.32%
2021-06-08 1.1008 1.1287 1.0826 1.0907 3.0亿 -0.92%
2021-06-07 1.0884 1.1431 1.0302 1.1034 3.6亿 1.38%
2021-06-06 1.1113 1.1579 1.0698 1.0845 3.6亿 -2.41%
2021-06-05 1.2144 1.2459 1.0629 1.1081 4.2亿 -8.75%
2021-06-04 1.1617 1.265 1.1394 1.214 5.0亿 4.5%
2021-06-03 1.0999 1.1726 1.0704 1.1633 3.7亿 5.76%
2021-06-02 1.1065 1.1557 1.0741 1.0963 4.1亿 -0.92%
2021-06-01 1.0567 1.1196 1.0011 1.1086 4.6亿 4.91%
2021-05-31 0.9994 1.1006 0.9611 1.0579 5.3亿 5.85%
2021-05-30 1.1194 1.1321 0.9863 0.9954 5.2亿 -11.08%
2021-05-29 1.2628 1.272 1.0281 1.1191 6.9亿 -11.38%
2021-05-28 1.1884 1.3166 1.1486 1.2669 6.8亿 6.61%
2021-05-27 1.1161 1.2908 1.0555 1.1867 6.7亿 6.33%
2021-05-26 1.0567 1.2314 1.0062 1.115 9.0亿 5.52%
2021-05-25 0.8588 1.0689 0.7413 1.0637 9.1亿 23.86%
2021-05-24 1.1722 1.2069 0.8183 0.8571 6.5亿 -26.88%
2021-05-23 1.2331 1.3127 1.0697 1.1716 10.4亿 -4.99%
2021-05-22 1.3609 1.7892 1.2096 1.2125 17.0亿 -10.9%
2021-05-21 1.3086 1.4317 0.9982 1.3518 16.7亿 3.3%
2021-05-20 1.8206 1.9022 0.7679 1.305 15.8亿 -28.32%
2021-05-19 1.7804 1.9537 1.7282 1.8145 12.0亿 1.92%
2021-05-18 2.032 2.0575 1.6958 1.7724 16.0亿 -12.78%
2021-05-17 2.1129 2.1868 1.9604 2.0229 12.1亿 -4.26%
2021-05-16 2.2553 2.2648 2.0183 2.1105 13.2亿 -6.42%
2021-05-15 2.0981 2.2662 1.9321 2.2647 16.2亿 7.94%
2021-05-14 2.3384 2.3957 1.9774 2.1039 20.8亿 -10.03%
2021-05-13 2.4262 2.6489 2.3256 2.3291 14.6亿 -4%
2021-05-12 2.589 2.5921 2.1252 2.4309 22.6亿 -6.11%
2021-05-11 2.7373 2.7964 2.4755 2.5917 17.3亿 -5.32%
2021-05-10 2.3468 2.7627 2.3184 2.7554 25.8亿 17.41%
2021-05-09 2.5342 2.6189 2.3094 2.346 17.9亿 -7.43%
2021-05-08 2.2795 2.9571 2.2404 2.5557 42.7亿 12.12%
2021-05-07 2.0041 2.3461 1.9815 2.2886 19.6亿 14.2%
2021-05-06 1.7563 2.0116 1.7271 2.007 11.9亿 14.27%
2021-05-05 1.9716 2.0079 1.732 1.7586 11.4亿 -10.8%
2021-05-04 1.775 2.0598 1.7689 1.9781 14.3亿 11.44%
2021-05-03 1.7762 1.8555 1.7329 1.7764 8.2亿 0.01%
2021-05-02 1.7746 1.8626 1.7518 1.7807 8.0亿 0.34%
2021-05-01 1.6916 1.7865 1.6056 1.7844 8.9亿 5.49%
2021-04-30 1.6474 1.7451 1.6291 1.6921 7.9亿 2.71%
2021-04-29 1.7048 1.8111 1.5837 1.644 9.7亿 -3.57%
2021-04-28 1.5463 1.7426 1.486 1.7129 12.0亿 10.77%
2021-04-27 1.466 1.5801 1.2476 1.5479 11.4亿 5.59%
2021-04-26 1.4236 1.4873 1.3372 1.4705 7.3亿 3.29%
2021-04-25 1.4695 1.546 1.3488 1.4182 10.1亿 -3.49%
2021-04-24 1.9163 1.9793 1.2387 1.4787 19.4亿 -22.84%
2021-04-23 2.0455 2.0574 1.8106 1.9213 12.5亿 -6.07%
2021-04-22 2.1049 2.1723 1.9062 2.0516 13.2亿 -2.53%
2021-04-21 2.0825 2.2958 1.8901 2.1097 23.1亿 1.31%
2021-04-20 2.0952 2.5461 1.9352 2.0584 30.6亿 -1.76%
2021-04-19 2.2861 2.4259 1.5495 2.1044 20.7亿 -7.95%
2021-04-18 2.2261 2.5871 2.2056 2.2783 20.2亿 2.34%
2021-04-17 1.966 2.2369 1.9523 2.2167 18.1亿 12.75%
2021-04-16 1.876 1.9685 1.8118 1.9664 8.8亿 4.82%
2021-04-15 1.9163 2.0308 1.8285 1.8785 9.2亿 -1.97%
2021-04-14 1.8326 1.9216 1.7868 1.9097 8.7亿 4.21%
2021-04-13 1.9705 1.9735 1.8137 1.8321 7.5亿 -7.02%
2021-04-12 1.951 2.0402 1.8857 1.9725 9.4亿 1.1%
2021-04-11 2.0597 2.0835 1.9359 1.9528 9.0亿 -5.19%
2021-04-10 1.9146 2.0912 1.8426 2.0609 11.8亿 7.64%
2021-04-09 1.7933 1.9164 1.6975 1.9164 13.1亿 6.86%
2021-04-08 1.8787 2.1804 1.7238 1.7986 18.4亿 -4.26%
2021-04-07 1.8274 2.0907 1.7869 1.8783 17.3亿 2.79%
2021-04-06 1.6822 1.8368 1.6688 1.8368 10.1亿 9.19%
2021-04-05 1.7572 1.7934 1.5625 1.6815 10.2亿 -4.31%
2021-04-04 1.7495 1.8772 1.7361 1.7653 10.0亿 0.9%
2021-04-03 1.7953 1.8738 1.7054 1.7538 10.4亿 -2.31%
2021-04-02 1.5781 1.925 1.5391 1.8 17.4亿 14.06%
2021-04-01 1.6147 1.6469 1.4684 1.5859 8.6亿 -1.78%
2021-03-31 1.6028 1.6957 1.5747 1.616 10.0亿 0.82%
2021-03-30 1.5518 1.631 1.4431 1.6103 11.9亿 3.77%
2021-03-29 1.3746 1.701 1.3522 1.5573 17.1亿 13.29%
2021-03-28 1.255 1.4127 1.2432 1.3791 10.1亿 9.89%
2021-03-27 1.1577 1.2969 1.1369 1.2648 7.7亿 9.25%
2021-03-26 1.4215 1.4463 1.1276 1.1553 10.5亿 -18.73%
2021-03-25 1.2791 1.46 1.2579 1.4249 12.9亿 11.4%
2021-03-24 1.3114 1.3185 1.1421 1.2771 11.8亿 -2.62%
2021-03-23 1.1778 1.3351 1.1555 1.3179 10.5亿 11.9%
2021-03-22 1.2565 1.2696 1.1395 1.1748 8.1亿 -6.5%
2021-03-21 1.2208 1.2855 1.1909 1.2604 6.7亿 3.24%
2021-03-20 1.2407 1.2445 1.1524 1.2241 7.4亿 -1.34%
2021-03-19 1.2258 1.2702 1.198 1.2445 8.5亿 1.53%
2021-03-18 1.1977 1.2382 1.137 1.2265 10.4亿 2.4%
2021-03-17 1.0564 1.2863 1.0441 1.1969 17.0亿 13.3%
2021-03-16 1.0913 1.1164 0.9868 1.0518 8.2亿 -3.62%
2021-03-15 1.1361 1.1637 1.0606 1.0926 6.5亿 -3.83%
2021-03-14 1.09 1.1498 1.0139 1.1371 7.5亿 4.32%
2021-03-13 1.111 1.167 1.0403 1.0903 7.1亿 -1.86%
2021-03-12 1.1509 1.1741 1.0586 1.1146 7.9亿 -3.15%
2021-03-11 1.1804 1.2166 1.0995 1.1488 8.1亿 -2.68%
2021-03-10 1.0861 1.2388 1.0678 1.1843 10.0亿 9.04%
2021-03-09 1.0451 1.0887 1.0058 1.0885 6.8亿 4.15%
2021-03-08 1.0336 1.0598 1.0079 1.0498 6.9亿 1.57%
2021-03-07 0.9758 1.0898 0.933 1.033 9.6亿 5.86%
2021-03-06 1.0046 1.012 0.8923 0.9703 9.5亿 -3.41%
2021-03-05 0.9897 1.0692 0.9744 1.0012 9.7亿 1.16%
2021-03-04 0.915 1.0222 0.8663 0.9905 9.3亿 8.25%
2021-03-03 0.92 0.9454 0.872 0.9172 7.0亿 -0.3%
2021-03-02 0.7975 0.9235 0.7816 0.9235 7.9亿 15.8%
2021-03-01 0.9214 0.9551 0.7893 0.7956 6.8亿 -13.65%
2021-02-28 0.9235 0.9744 0.8612 0.9213 8.2亿 -0.24%
2021-02-27 1.0372 1.0598 0.8384 0.9261 10.1亿 -10.71%
2021-02-26 1.0166 1.0484 0.9471 1.0373 11.1亿 2.04%
2021-02-25 0.99 1.0906 0.8892 1.0164 13.7亿 2.67%
2021-02-24 1.1918 1.2331 0.8092 0.9907 16.7亿 -16.87%
2021-02-23 1.434 1.4357 0.9867 1.1917 15.5亿 -16.9%
2021-02-22 1.3138 1.5893 1.1504 1.4329 22.8亿 9.07%
2021-02-21 1.2316 1.4279 1.2172 1.313 11.9亿 6.61%
2021-02-20 1.17 1.3013 1.163 1.2363 11.7亿 5.67%
2021-02-19 1.1584 1.209 1.1276 1.1681 8.9亿 0.84%
2021-02-18 1.1382 1.1926 1.0415 1.1636 11.1亿 2.23%
2021-02-17 1.1712 1.2796 1.1082 1.1372 13.0亿 -2.9%
2021-02-16 1.1864 1.2402 0.8851 1.1794 14.3亿 -0.59%
2021-02-15 1.2237 1.365 1.1326 1.1902 14.0亿 -2.74%
2021-02-14 1.0662 1.246 1.0662 1.2249 13.5亿 14.88%
2021-02-13 1.0816 1.1614 1.0037 1.0712 11.6亿 -0.96%
2021-02-12 0.8267 1.0906 0.8092 1.0902 13.6亿 31.87%
2021-02-11 0.814 0.9749 0.7771 0.8245 9.9亿 1.29%
2021-02-10 0.7548 0.8293 0.737 0.8192 7.3亿 8.53%
2021-02-09 0.6495 0.7837 0.6299 0.7563 6.9亿 16.44%
2021-02-08 0.6505 0.6789 0.6218 0.6477 4.6亿 -0.43%
2021-02-07 0.648 0.6853 0.638 0.6505 4.9亿 0.39%
2021-02-06 0.5975 0.6646 0.5958 0.648 4.1亿 8.45%
2021-02-05 0.6298 0.6376 0.5865 0.5975 3.2亿 -5.13%
2021-02-04 0.6097 0.6384 0.6027 0.6303 3.3亿 3.38%
2021-02-03 0.5817 0.6174 0.5803 0.6112 3.4亿 5.07%
2021-02-02 0.5727 0.5979 0.56 0.5821 3.6亿 1.64%
2021-02-01 0.5803 0.6065 0.5663 0.5707 3.4亿 -1.65%
2021-01-31 0.5983 0.6017 0.5655 0.5808 3.4亿 -2.92%
2021-01-30 0.5705 0.6421 0.5527 0.6 4.9亿 5.17%
2021-01-29 0.5393 0.5716 0.5281 0.571 3.1亿 5.88%
2021-01-28 0.571 0.5846 0.5219 0.5388 2.8亿 -5.64%
2021-01-27 0.6128 0.6263 0.5637 0.5722 3.7亿 -6.63%
2021-01-26 0.5989 0.626 0.5888 0.6142 4.0亿 2.55%
2021-01-25 0.6191 0.636 0.5934 0.5991 4.1亿 -3.23%
2021-01-24 0.5851 0.6244 0.5629 0.6212 4.2亿 6.17%
2021-01-23 0.5691 0.593 0.512 0.5857 5.0亿 2.92%
2021-01-22 0.6025 0.6395 0.5621 0.567 4.5亿 -5.89%
2021-01-21 0.6917 0.6955 0.5977 0.6 5.3亿 -13.26%
2021-01-20 0.7096 0.7247 0.6767 0.6909 5.5亿 -2.64%
2021-01-19 0.6563 0.7299 0.6347 0.7118 6.2亿 8.46%
2021-01-18 0.6723 0.6792 0.6107 0.6556 6.3亿 -2.48%
2021-01-17 0.5969 0.694 0.5722 0.675 5.8亿 13.08%
2021-01-16 0.5869 0.6581 0.5676 0.5919 4.8亿 0.85%
2021-01-15 0.5542 0.5901 0.5481 0.5871 2.8亿 5.94%
2021-01-14 0.5365 0.5588 0.5208 0.5556 2.8亿 3.56%
2021-01-13 0.5274 0.5727 0.4901 0.5383 4.1亿 2.07%
2021-01-12 0.6203 0.6762 0.52 0.5275 5.9亿 -14.96%
2021-01-11 0.6135 0.6831 0.5931 0.6199 5.0亿 1.04%
2021-01-10 0.56 0.6324 0.532 0.6168 4.5亿 10.14%
2021-01-09 0.593 0.6102 0.5122 0.5628 4.2亿 -5.09%
2021-01-08 0.5479 0.5991 0.5444 0.5955 4.0亿 8.69%
2021-01-07 0.5089 0.571 0.4991 0.5484 3.1亿 7.76%
2021-01-06 0.4841 0.5097 0.4644 0.5082 3.0亿 4.98%
2021-01-05 0.4828 0.5408 0.444 0.4869 3.5亿 0.85%
2021-01-04 0.4817 0.4969 0.4565 0.4835 2.6亿 0.37%
2021-01-03 0.4576 0.491 0.4378 0.482 2.5亿 5.33%
2021-01-02 0.4344 0.4663 0.4328 0.4607 1.5亿 6.05%
2021-01-01 0.4442 0.4504 0.4283 0.4336 1.6亿 -2.39%

回顶部