orbs币今日最新价格 实时

$ 0.02360447 涨幅：+3.06%
更新时间：2024-07-01 05:15:04

24H最高/最低价格

H：¥0.193 / $0.02655229
L：¥0.171 / $0.02352784

2023年最高价格/最低价格

H：¥0.53 / $0.07 (2023-10-19)
L：¥0.15 / $0.02 (2023-01-01)

历史最高/最低价格

H：¥2.62 / $0.360443
L：¥0.0341 / $0.00469039

Orbs交易平台推荐

欧易OKX 币安Binance
orbs走势图加载中...
  • orbs币历史价格表
  • orbs币概况
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
2023-12-31 0.040861 0.041533 0.040142 0.040799 968.97万 -0.15%
2023-12-30 0.04128 0.041638 0.040134 0.040819 816.36万 -1.12%
2023-12-29 0.041964 0.042633 0.040738 0.041254 969.71万 -1.69%
2023-12-28 0.041002 0.041996 0.039966 0.041964 1192.77万 2.35%
2023-12-27 0.042504 0.042702 0.04063 0.041136 1136.85万 -3.22%
2023-12-26 0.042241 0.042849 0.041286 0.042456 1051.21万 0.51%
2023-12-25 0.043452 0.043608 0.041941 0.042241 929.7万 -2.79%
2023-12-24 0.043927 0.044552 0.042997 0.043458 953.76万 -1.07%
2023-12-23 0.042332 0.044477 0.042218 0.043939 2077.33万 3.8%
2023-12-22 0.043089 0.043141 0.041996 0.042189 878.66万 -2.09%
2023-12-21 0.041252 0.043109 0.041004 0.043031 1322.66万 4.31%
2023-12-20 0.039471 0.041605 0.039345 0.041154 1013.41万 4.26%
2023-12-19 0.042611 0.043111 0.038267 0.039472 1625.5万 -7.37%
2023-12-18 0.043492 0.043648 0.042282 0.042668 658.7万 -1.89%
2023-12-17 0.043462 0.04434 0.042223 0.043475 813.75万 0.03%
2023-12-16 0.044332 0.045059 0.043212 0.04339 922.21万 -2.12%
2023-12-15 0.042996 0.044929 0.042846 0.044274 1099.98万 2.97%
2023-12-14 0.043439 0.043783 0.041704 0.043006 1307.39万 -1%
2023-12-13 0.043885 0.044401 0.042668 0.043422 1772.23万 -1.06%
2023-12-12 0.047081 0.047677 0.043227 0.043685 2789.2万 -7.21%
2023-12-11 0.047829 0.048032 0.045749 0.047127 1896.42万 -1.47%
2023-12-10 0.047329 0.048814 0.047329 0.047834 1958.49万 1.07%
2023-12-09 0.046771 0.047689 0.046635 0.047329 1703.09万 1.19%
2023-12-08 0.047816 0.04883 0.04556 0.046906 2578.1万 -1.9%
2023-12-07 0.04945 0.051256 0.046656 0.047866 5571.02万 -3.2%
2023-12-06 0.04643 0.050618 0.046375 0.049598 5384.14万 6.82%
2023-12-05 0.044666 0.048002 0.044098 0.046584 4454.46万 4.29%
2023-12-04 0.045564 0.046053 0.04434 0.044664 1419.72万 -1.98%
2023-12-03 0.045033 0.045888 0.045031 0.045573 931.82万 1.2%
2023-12-02 0.044066 0.045621 0.043976 0.045032 1579.72万 2.19%
2023-12-01 0.044236 0.044726 0.043638 0.044139 961.75万 -0.22%
2023-11-30 0.043919 0.045036 0.043784 0.044224 1452.13万 0.69%
2023-11-29 0.0437 0.044864 0.042876 0.043974 1521.52万 0.63%
2023-11-28 0.045906 0.046832 0.043303 0.043639 1884.87万 -4.94%
2023-11-27 0.046556 0.047958 0.045776 0.045909 2046.8万 -1.39%
2023-11-26 0.048304 0.049026 0.046256 0.04649 3309.9万 -3.76%
2023-11-25 0.042623 0.048572 0.042623 0.048305 6195.24万 13.33%
2023-11-24 0.042799 0.044491 0.042346 0.04249 1633.86万 -0.72%
2023-11-23 0.043998 0.044647 0.041034 0.042803 2617.4万 -2.72%
2023-11-22 0.047054 0.047374 0.043268 0.044145 2355.89万 -6.18%
2023-11-21 0.046275 0.047633 0.046201 0.04693 1985.43万 1.42%
2023-11-20 0.046864 0.047523 0.04526 0.046207 2847.93万 -1.4%
2023-11-19 0.047993 0.050364 0.044397 0.047016 4015.5万 -2.04%
2023-11-18 0.051123 0.054159 0.04732 0.047826 5489.76万 -6.45%
2023-11-17 0.050003 0.055817 0.049577 0.051174 7753.64万 2.34%
2023-11-16 0.048907 0.051894 0.045763 0.050018 9793.64万 2.27%
2023-11-15 0.046377 0.054049 0.045418 0.048907 1.6亿 5.46%
2023-11-14 0.047208 0.048803 0.045836 0.046375 3268.12万 -1.76%
2023-11-13 0.049815 0.04987 0.045964 0.047208 3278.12万 -5.23%
2023-11-12 0.044885 0.050555 0.044623 0.050014 8582.38万 11.43%
2023-11-11 0.046028 0.046321 0.041982 0.044636 5603.17万 -3.02%
2023-11-10 0.046229 0.047586 0.04597 0.04614 4036.26万 -0.19%
2023-11-05 0.041177 0.047032 0.040875 0.045328 1.2亿 10.08%
2023-11-04 0.041995 0.042942 0.039751 0.041109 2180.65万 -2.11%
2023-11-03 0.04321 0.04537 0.041514 0.041893 3290.19万 -3.05%
2023-11-02 0.045036 0.047406 0.043049 0.043207 5214.31万 -4.06%
2023-11-01 0.048711 0.05349 0.044428 0.045048 1.6亿 -7.52%
2023-10-31 0.041814 0.050265 0.041644 0.048575 1.7亿 16.17%
2023-10-30 0.042412 0.042791 0.041197 0.041731 2626.55万 -1.61%
2023-10-29 0.040875 0.042731 0.04005 0.042414 3095.25万 3.77%
2023-10-28 0.039802 0.04221 0.039802 0.040868 3028.07万 2.68%
2023-10-27 0.040061 0.044893 0.039335 0.039799 8292.57万 -0.65%
2023-10-26 0.044047 0.044518 0.040207 0.040209 6462.08万 -8.71%
2023-10-25 0.047342 0.04983 0.042557 0.043975 1.1亿 -7.11%
2023-10-24 0.049211 0.051632 0.046879 0.047721 1.1亿 -3.03%
2023-10-23 0.044997 0.05369 0.044239 0.049063 1.7亿 9.04%
2023-10-22 0.043232 0.048825 0.042926 0.044697 1.3亿 3.39%
2023-10-21 0.049984 0.049984 0.04294 0.043455 1.7亿 -13.06%
2023-10-20 0.048434 0.051359 0.03804 0.049579 4.5亿 2.36%
2023-10-19 0.062123 0.073018 0.048214 0.049362 5.1亿 -20.54%
2023-10-18 0.040554 0.065456 0.036536 0.061589 7.4亿 51.87%
2023-10-17 0.043041 0.04405 0.036802 0.040559 1.5亿 -5.77%
2023-10-16 0.039205 0.05346 0.036858 0.042188 4.4亿 7.61%
2023-10-15 0.033218 0.042887 0.031643 0.039212 2.8亿 18.04%
2023-10-14 0.027056 0.035097 0.026578 0.033371 1.2亿 23.34%
2023-10-12 0.026752 0.028037 0.025791 0.026557 2200.41万 -0.73%
2023-10-11 0.028774 0.028855 0.026609 0.026752 3411.94万 -7.03%
2023-10-10 0.03176 0.032931 0.028005 0.028622 1.1亿 -9.88%
2023-10-09 0.024667 0.035765 0.024422 0.031685 2.0亿 28.45%
2023-10-08 0.023446 0.024999 0.023405 0.02467 318.93万 5.22%
2023-10-07 0.023042 0.02349 0.022902 0.023448 116.7万 1.76%
2023-10-06 0.02319 0.023322 0.022955 0.023082 87.45万 -0.47%
2023-10-05 0.023505 0.023677 0.023117 0.023193 117.07万 -1.33%
2023-10-04 0.024027 0.024163 0.023512 0.023579 149.77万 -1.86%
2023-10-03 0.024845 0.024912 0.024063 0.024114 118.75万 -2.94%
2023-10-02 0.024441 0.025117 0.024293 0.024766 147.03万 1.33%
2023-10-01 0.02424 0.024771 0.024143 0.024434 69.13万 0.8%
2023-09-30 0.023129 0.025391 0.023129 0.024166 247.36万 4.48%
2023-09-29 0.022947 0.023234 0.022655 0.023155 83.94万 0.91%
2023-09-28 0.022943 0.023423 0.022905 0.022948 91.57万 0.02%
2023-09-27 0.023059 0.023334 0.022874 0.022954 111万 -0.46%
2023-09-26 0.023463 0.023642 0.022684 0.023061 90.57万 -1.71%
2023-09-25 0.023794 0.024259 0.023392 0.023578 78.96万 -0.91%
2023-09-24 0.023185 0.024063 0.023185 0.023797 98.61万 2.64%
2023-09-23 0.023206 0.023259 0.022827 0.023218 82.4万 0.05%
2023-09-22 0.023645 0.023918 0.022993 0.023252 125.53万 -1.66%
2023-09-21 0.022662 0.023741 0.022355 0.023591 168.83万 4.1%
2023-09-20 0.02252 0.02289 0.022222 0.022662 108.97万 0.63%
2023-09-19 0.022382 0.022573 0.021983 0.022469 79.36万 0.39%
2023-09-18 0.022951 0.023253 0.022334 0.022382 103.66万 -2.48%
2023-09-17 0.022252 0.023265 0.022193 0.022888 226.6万 2.86%
2023-09-16 0.022061 0.022402 0.022012 0.022252 74.76万 0.87%
2023-09-15 0.021146 0.022076 0.021146 0.022059 88.6万 4.32%
2023-09-14 0.020768 0.021186 0.020704 0.021146 59.56万 1.82%
2023-09-13 0.020937 0.021031 0.020696 0.020706 58.39万 -1.1%
2023-09-12 0.022364 0.023234 0.020835 0.020937 247.28万 -6.38%
2023-09-11 0.021562 0.021824 0.021403 0.021739 50.57万 0.82%
2023-09-10 0.022182 0.022314 0.021443 0.021562 52.28万 -2.8%
2023-09-09 0.021143 0.022443 0.021077 0.022112 240.65万 4.58%
2023-09-08 0.021386 0.021386 0.021091 0.021106 43.85万 -1.31%
2023-09-07 0.021367 0.021606 0.021236 0.021383 45.79万 0.07%
2023-09-06 0.021459 0.021473 0.021176 0.021367 53.41万 -0.43%
2023-09-05 0.021342 0.021464 0.021048 0.021459 49.01万 0.55%
2023-09-04 0.021141 0.021569 0.02107 0.021342 65.97万 0.95%
2023-09-03 0.021551 0.021551 0.021005 0.021141 51.74万 -1.9%
2023-09-02 0.022103 0.022145 0.021409 0.021505 62.04万 -2.71%
2023-09-01 0.022269 0.022336 0.022025 0.022103 74.16万 -0.75%
2023-08-31 0.022445 0.022785 0.022119 0.022265 61.36万 -0.8%
2023-08-30 0.021856 0.022574 0.021456 0.022445 69.5万 2.69%
2023-08-29 0.022642 0.022861 0.021605 0.021854 70.38万 -3.48%
2023-08-28 0.023627 0.023627 0.022439 0.022642 96.19万 -4.17%
2023-08-27 0.022983 0.023899 0.022903 0.023627 209.62万 2.8%
2023-08-26 0.021876 0.023302 0.021197 0.022983 373.91万 5.06%
2023-08-25 0.022014 0.022138 0.021815 0.021876 65.1万 -0.63%
2023-08-24 0.021604 0.022052 0.021466 0.022014 66.94万 1.9%
2023-08-22 0.022584 0.022743 0.021972 0.022019 88.04万 -2.5%
2023-08-21 0.022118 0.022922 0.022029 0.022584 121.1万 2.11%
2023-08-20 0.022049 0.022441 0.021937 0.022053 74.04万 0.02%
2023-08-19 0.023133 0.02325 0.021489 0.022049 163.52万 -4.69%
2023-08-18 0.024247 0.024309 0.023045 0.023138 120.15万 -4.57%
2023-08-17 0.025819 0.02584 0.023956 0.024247 185.21万 -6.09%
2023-08-16 0.026295 0.026352 0.025774 0.025822 98.6万 -1.8%
2023-08-15 0.026064 0.026418 0.026016 0.026295 125.11万 0.89%
2023-08-03 0.026757 0.027237 0.026756 0.02688 117.36万 0.46%
2023-08-02 0.026863 0.027199 0.026431 0.026758 139.85万 -0.39%
2023-08-01 0.027163 0.027788 0.026584 0.026863 287.51万 -1.1%
2023-07-31 0.028181 0.028607 0.026961 0.027165 289.1万 -3.61%
2023-07-30 0.027072 0.028524 0.027068 0.028178 277.73万 4.09%
2023-07-29 0.026355 0.027311 0.026081 0.02707 164.36万 2.71%
2023-07-28 0.026304 0.026739 0.026095 0.026358 104.21万 0.21%
2023-07-27 0.026188 0.026788 0.026009 0.0263 166.72万 0.43%
2023-07-26 0.02607 0.02716 0.025516 0.026203 222.43万 0.51%
2023-07-25 0.027452 0.032186 0.025888 0.026965 885.12万 -1.77%
2023-07-24 0.026816 0.027756 0.026626 0.027531 264.32万 2.67%
2023-07-23 0.026492 0.027127 0.026483 0.026812 111.5万 1.21%
2023-07-22 0.026085 0.026755 0.026031 0.026483 105.53万 1.53%
2023-07-21 0.026051 0.026378 0.02599 0.026084 103.32万 0.13%
2023-07-20 0.025324 0.026291 0.025185 0.026055 109.99万 2.89%
2023-07-19 0.026064 0.026352 0.025025 0.025359 136.26万 -2.7%
2023-07-18 0.026557 0.026652 0.025939 0.026064 155.1万 -1.86%
2023-07-17 0.027017 0.027364 0.026184 0.026499 177.85万 -1.92%
2023-07-16 0.026679 0.027497 0.025482 0.027017 434.84万 1.27%
2023-07-15 0.025415 0.026935 0.025165 0.026679 298.19万 4.97%
2023-07-14 0.025502 0.025927 0.025002 0.025356 183.07万 -0.57%
2023-07-13 0.025255 0.026249 0.025142 0.025503 251.11万 0.98%
2023-07-11 0.024255 0.024406 0.023736 0.024123 71.28万 -0.54%
2023-07-10 0.023799 0.024535 0.023722 0.024255 54.42万 1.92%
2023-07-09 0.024043 0.024175 0.023678 0.023799 43.47万 -1.01%
2023-07-08 0.024359 0.024456 0.023922 0.024041 80.52万 -1.31%
2023-07-07 0.024429 0.025107 0.024117 0.024363 119.06万 -0.27%
2023-07-05 0.024189 0.024688 0.024035 0.024432 150.55万 1%
2023-07-04 0.024134 0.024463 0.023828 0.024184 94.58万 0.21%
2023-07-03 0.02476 0.025058 0.024035 0.024132 128.69万 -2.54%
2023-07-02 0.02346 0.027219 0.023459 0.024761 979.25万 5.55%
2023-07-01 0.023129 0.024052 0.022979 0.023562 147.66万 1.87%
2023-06-30 0.023473 0.023507 0.022909 0.023131 82.49万 -1.46%
2023-06-28 0.023727 0.024776 0.023404 0.023963 267.04万 0.99%
2023-06-26 0.023988 0.025374 0.023751 0.023814 481.53万 -0.73%
2023-06-25 0.023409 0.024358 0.023405 0.023984 153.25万 2.46%
2023-06-22 0.020762 0.02194 0.020719 0.021891 108.35万 5.44%
2023-06-21 0.020808 0.020869 0.020587 0.020753 65.82万 -0.26%
2023-06-20 0.020821 0.021357 0.020624 0.020807 66.27万 -0.07%
2023-06-19 0.020806 0.020911 0.020773 0.020817 56.89万 0.05%
2023-06-18 0.020327 0.020965 0.020291 0.020805 79.58万 2.35%
2023-06-17 0.020001 0.020763 0.019972 0.020366 76.51万 1.82%
2023-06-16 0.021019 0.021038 0.019998 0.020043 114.65万 -4.64%
2023-06-15 0.021064 0.02126 0.020724 0.021022 83.31万 -0.2%
2023-06-14 0.021244 0.021385 0.020983 0.021094 73.93万 -0.71%
2023-06-13 0.021461 0.021948 0.021007 0.021245 118.29万 -1.01%
2023-06-12 0.020626 0.022309 0.020469 0.021465 184.28万 4.07%
2023-06-11 0.023362 0.023404 0.020237 0.020628 138.29万 -11.7%
2023-06-10 0.023253 0.023486 0.023008 0.023361 82.83万 0.46%
2023-06-09 0.02349 0.023814 0.023107 0.023249 83.46万 -1.03%
2023-06-08 0.023376 0.02391 0.023236 0.023536 76.16万 0.68%
2023-06-07 0.024682 0.024728 0.022879 0.023334 115.75万 -5.46%
2023-06-06 0.025108 0.025155 0.024682 0.02472 84.4万 -1.55%
2023-06-05 0.025274 0.025311 0.025074 0.025114 68.08万 -0.63%
2023-06-04 0.024701 0.025311 0.024594 0.025279 71.79万 2.34%
2023-06-03 0.024556 0.025184 0.024531 0.024695 68.83万 0.57%
2023-06-02 0.024706 0.025246 0.024473 0.024553 72.48万 -0.62%
2023-06-01 0.025521 0.025561 0.024606 0.024698 91.11万 -3.22%
2023-05-31 0.025427 0.02595 0.025255 0.025526 90.67万 0.39%
2023-05-30 0.025215 0.025523 0.025207 0.025427 88.43万 0.84%
2023-05-29 0.024824 0.025255 0.024821 0.025219 69.27万 1.59%
2023-05-28 0.024994 0.025096 0.024819 0.024824 61.68万 -0.68%
2023-05-27 0.024924 0.025057 0.024736 0.024985 73.72万 0.24%
2023-05-26 0.025098 0.025235 0.024737 0.02492 82.94万 -0.71%
2023-05-25 0.02614 0.026145 0.024926 0.0251 111.38万 -3.98%
2023-05-24 0.026086 0.026253 0.025937 0.02614 92.64万 0.21%
2023-05-23 0.026559 0.026584 0.0258 0.02609 105.13万 -1.77%
2023-05-22 0.026766 0.026839 0.026524 0.026556 64.86万 -0.78%
2023-05-21 0.026902 0.026911 0.026731 0.02676 73.62万 -0.53%
2023-05-20 0.02707 0.027121 0.026813 0.026901 76.69万 -0.62%
2023-05-19 0.026856 0.02739 0.026773 0.027072 108.97万 0.8%
2023-05-18 0.026827 0.02705 0.02665 0.026855 91.68万 0.1%
2023-05-17 0.02705 0.027215 0.026783 0.026832 98.45万 -0.81%
2023-05-16 0.026896 0.02709 0.02676 0.02709 100.82万 0.72%
2023-05-15 0.026686 0.026908 0.026501 0.026899 65.75万 0.8%
2023-05-14 0.026849 0.027126 0.0266 0.026692 75.52万 -0.58%
2023-05-13 0.027324 0.027495 0.02638 0.026848 131.06万 -1.74%
2023-05-12 0.027993 0.028372 0.027322 0.027324 173.68万 -2.39%
2023-05-11 0.027418 0.028684 0.027268 0.027994 395.21万 2.1%
2023-05-10 0.027918 0.028913 0.026992 0.027418 125.81万 -1.79%
2023-05-09 0.029487 0.029703 0.027719 0.027923 165.73万 -5.3%
2023-05-08 0.029272 0.031264 0.029165 0.029486 795.51万 0.73%
2023-05-07 0.02955 0.02981 0.029172 0.029225 125.18万 -1.1%
2023-05-06 0.029398 0.029552 0.02919 0.029552 92.25万 0.52%
2023-05-05 0.028833 0.029625 0.02883 0.029398 116.18万 1.96%
2023-05-04 0.02906 0.029502 0.028727 0.028832 127.66万 -0.78%
2023-05-03 0.029467 0.029647 0.028785 0.029058 121.73万 -1.39%
2023-05-02 0.030146 0.030208 0.029411 0.029466 133.95万 -2.26%
2023-05-01 0.030521 0.030614 0.029928 0.030146 132.66万 -1.23%
2023-04-30 0.030408 0.030705 0.030186 0.030516 147.96万 0.36%
2023-04-29 0.030315 0.030662 0.030241 0.030411 162.98万 0.32%
2023-04-28 0.030957 0.031038 0.030138 0.030312 267.64万 -2.08%
2023-04-27 0.02987 0.033285 0.02981 0.030957 1254.62万 3.64%
2023-04-26 0.030294 0.030558 0.029367 0.029811 216.6万 -1.59%
2023-04-25 0.031506 0.031954 0.029855 0.030293 433.13万 -3.85%
2023-04-24 0.030825 0.034885 0.030772 0.031507 3254.43万 2.21%
2023-04-23 0.031304 0.031429 0.030418 0.030875 143.99万 -1.37%
2023-04-22 0.031121 0.031523 0.030963 0.031303 198.83万 0.58%
2023-04-21 0.031672 0.031875 0.030717 0.031121 212.58万 -1.74%
2023-04-20 0.032433 0.03261 0.031608 0.031672 329.34万 -2.35%
2023-04-19 0.032205 0.032618 0.032032 0.032431 173.57万 0.7%
2023-04-18 0.032577 0.032706 0.032025 0.03221 223.35万 -1.13%
2023-04-17 0.032561 0.032778 0.032425 0.032577 146.66万 0.05%
2023-04-16 0.03237 0.032955 0.032314 0.032562 203.2万 0.59%
2023-04-15 0.032198 0.032716 0.032146 0.03237 203.91万 0.53%
2023-04-14 0.032227 0.032364 0.031987 0.032192 146.06万 -0.11%
2023-04-13 0.032733 0.033279 0.031947 0.032228 378.28万 -1.54%
2023-04-12 0.032263 0.033104 0.032128 0.032732 240.84万 1.45%
2023-04-11 0.03252 0.033358 0.031766 0.032263 424.87万 -0.79%
2023-04-10 0.033572 0.033796 0.031747 0.032519 540.53万 -3.14%
2023-04-09 0.032199 0.036581 0.03208 0.033572 5450.55万 4.26%
2023-04-08 0.032939 0.033307 0.031953 0.032199 210.83万 -2.25%
2023-04-07 0.032692 0.036447 0.03243 0.03294 1141.09万 0.76%
2023-04-06 0.031621 0.032911 0.031497 0.032696 251.44万 3.4%
2023-04-05 0.031145 0.032041 0.031087 0.031623 241.41万 1.53%
2023-04-04 0.031858 0.032016 0.031067 0.031203 185.25万 -2.06%
2023-04-03 0.033032 0.033308 0.031635 0.031857 195.67万 -3.56%
2023-04-02 0.031732 0.033174 0.031727 0.03303 304.17万 4.09%
2023-04-01 0.031509 0.032206 0.030949 0.031732 266.3万 0.71%
2023-03-31 0.03083 0.031948 0.030708 0.03151 235.74万 2.21%
2023-03-30 0.029492 0.030995 0.029352 0.030828 175.69万 4.53%
2023-03-29 0.029765 0.031722 0.029159 0.029492 439.04万 -0.92%
2023-03-28 0.031122 0.031159 0.029582 0.029763 146.37万 -4.37%
2023-03-27 0.031406 0.031427 0.031015 0.03112 88.75万 -0.91%
2023-03-26 0.031615 0.031813 0.03101 0.031407 152.44万 -0.66%
2023-03-25 0.032068 0.03225 0.031574 0.031703 105.85万 -1.14%
2023-03-24 0.032112 0.032781 0.030874 0.032068 150.8万 -0.14%
2023-03-23 0.032048 0.0324 0.031823 0.032116 115.31万 0.21%
2023-03-22 0.033125 0.03329 0.030904 0.032049 194.15万 -3.25%
2023-03-21 0.033311 0.034019 0.033036 0.033126 219.84万 -0.56%
2023-03-20 0.033662 0.033784 0.032666 0.033313 169.07万 -1.04%
2023-03-19 0.033072 0.034375 0.03291 0.033659 292.12万 1.77%
2023-03-18 0.032495 0.033726 0.032414 0.033074 237.09万 1.78%
2023-03-17 0.032949 0.033445 0.031279 0.032493 290.64万 -1.38%
2023-03-16 0.03396 0.03531 0.032128 0.032953 1098.61万 -2.97%
2023-03-15 0.031605 0.035318 0.030442 0.03396 2414.56万 7.45%
2023-03-14 0.027907 0.031698 0.027761 0.031698 398.47万 13.58%
2023-03-13 0.028881 0.029333 0.027477 0.027907 197.05万 -3.37%
2023-03-12 0.028113 0.03218 0.027771 0.028881 1430.84万 2.73%
2023-03-11 0.030314 0.030315 0.027088 0.028172 230.47万 -7.07%
2023-03-10 0.030974 0.031994 0.029529 0.03031 168.46万 -2.14%
2023-03-09 0.031514 0.031703 0.02988 0.030978 157.4万 -1.7%
2023-03-08 0.032555 0.032612 0.030845 0.031576 108.97万 -3.01%
2023-03-07 0.03314 0.033296 0.031515 0.03248 83.44万 -1.99%
2023-03-06 0.03285 0.033368 0.032394 0.03314 56.65万 0.88%
2023-03-05 0.032629 0.033443 0.032476 0.032852 76.72万 0.68%
2023-03-04 0.034059 0.034658 0.031395 0.0327 264.62万 -3.99%
2023-03-03 0.035507 0.035707 0.033915 0.034059 263.6万 -4.08%
2023-03-02 0.036113 0.03619 0.035126 0.035507 288.64万 -1.68%
2023-03-01 0.037379 0.037529 0.035547 0.036113 805.4万 -3.39%
2023-02-28 0.035341 0.039039 0.03527 0.037379 3329.29万 5.77%
2023-02-27 0.035141 0.03629 0.035068 0.03534 428.24万 0.57%
2023-02-26 0.036134 0.037032 0.034851 0.035141 575.17万 -2.75%
2023-02-25 0.035122 0.036899 0.034965 0.036134 775.77万 2.88%
2023-02-24 0.034677 0.035583 0.034601 0.035123 212万 1.29%
2023-02-23 0.035723 0.036175 0.034273 0.034676 329.43万 -2.93%
2023-02-22 0.036343 0.036735 0.035073 0.035722 664.55万 -1.71%
2023-02-21 0.036092 0.036492 0.034954 0.036343 619.09万 0.7%
2023-02-20 0.035946 0.037916 0.035712 0.036092 841.75万 0.41%
2023-02-19 0.035248 0.036319 0.035178 0.035947 409.62万 1.98%
2023-02-18 0.035958 0.036121 0.0337 0.035248 530.78万 -1.97%
2023-02-17 0.03422 0.036525 0.034117 0.035958 962.64万 5.08%
2023-02-16 0.032401 0.034237 0.032224 0.034237 299.8万 5.67%
2023-02-15 0.032004 0.032565 0.031392 0.032401 184.75万 1.24%
2023-02-14 0.033692 0.034429 0.031032 0.032051 401.68万 -4.87%
2023-02-13 0.034032 0.034566 0.033472 0.033692 297.18万 -1%
2023-02-12 0.033928 0.034642 0.03377 0.034033 203.64万 0.31%
2023-02-11 0.033895 0.034519 0.032874 0.033914 510.15万 0.06%
2023-02-10 0.034693 0.035179 0.033033 0.033895 571.01万 -2.3%
2023-02-09 0.034327 0.03545 0.034194 0.034697 576.69万 1.08%
2023-02-08 0.034774 0.035937 0.033815 0.034398 960.73万 -1.08%
2023-02-07 0.034972 0.0358 0.034374 0.034775 881.57万 -0.56%
2023-02-06 0.041442 0.041443 0.034299 0.034972 4085.97万 -15.61%
2023-02-05 0.039152 0.050366 0.039152 0.041441 2.6亿 5.85%
2023-02-04 0.029073 0.041821 0.028825 0.039227 2.9亿 34.93%
2023-02-03 0.027104 0.029834 0.026742 0.029065 471.69万 7.24%
2023-02-02 0.027223 0.028318 0.026731 0.026968 429.15万 -0.94%
2023-02-01 0.027694 0.027881 0.026239 0.027211 217.75万 -1.74%
2023-01-31 0.02925 0.029731 0.027405 0.027689 269.01万 -5.34%
2023-01-30 0.028856 0.029484 0.02878 0.029236 179.86万 1.32%
2023-01-29 0.028822 0.032201 0.028625 0.028995 864.29万 0.6%
2023-01-28 0.027908 0.030737 0.027437 0.028894 1104.33万 3.53%
2023-01-27 0.026995 0.028434 0.026929 0.027904 368.98万 3.37%
2023-01-26 0.028367 0.02999 0.026075 0.027067 1594.21万 -4.58%
2023-01-25 0.027319 0.029469 0.027255 0.028357 602.74万 3.8%
2023-01-24 0.027549 0.027687 0.027113 0.02732 247.78万 -0.83%
2023-01-23 0.027519 0.027818 0.02703 0.027508 312.35万 -0.04%
2023-01-22 0.026377 0.027954 0.026297 0.027589 682.74万 4.59%
2023-01-21 0.025336 0.030281 0.025207 0.02638 1853.1万 4.12%
2023-01-20 0.025727 0.026169 0.024552 0.025366 272.82万 -1.4%
2023-01-19 0.026141 0.02659 0.025089 0.025712 371.29万 -1.64%
2023-01-18 0.024979 0.028709 0.024842 0.026144 2191.63万 4.66%
2023-01-17 0.025049 0.027169 0.024503 0.024979 598.37万 -0.28%
2023-01-16 0.024447 0.026829 0.024122 0.025054 763.62万 2.48%
2023-01-15 0.023724 0.025469 0.023503 0.024446 403.8万 3.04%
2023-01-14 0.022866 0.023882 0.022725 0.023723 165.65万 3.75%
2023-01-13 0.023022 0.023421 0.022708 0.022842 150.32万 -0.78%
2023-01-12 0.022594 0.02328 0.022409 0.022998 166.25万 1.79%
2023-01-11 0.022532 0.023358 0.022378 0.022603 294.06万 0.32%
2023-01-10 0.021517 0.02264 0.021393 0.022505 197.47万 4.59%
2023-01-09 0.021389 0.021616 0.021293 0.021521 82.66万 0.62%
2023-01-08 0.021052 0.02229 0.020931 0.021383 280.73万 1.57%
2023-01-07 0.021189 0.021597 0.020605 0.02105 118.8万 -0.66%
2023-01-06 0.021352 0.02153 0.021017 0.021186 151.6万 -0.78%
2023-01-05 0.020658 0.021356 0.019994 0.021266 97.49万 2.94%
2023-01-04 0.020869 0.021113 0.020639 0.020659 92.34万 -1.01%
2023-01-03 0.020829 0.020998 0.020547 0.020865 105万 0.17%
2023-01-02 0.02238 0.023152 0.02042 0.020841 105.03万 -6.88%
2023-01-01 0.020158 0.037054 0.019964 0.02273 201.1万 12.76%

回顶部