part币今日最新价格 实时

$ 0.205588 涨幅：-0.30%
更新时间：2024-07-08 00:20:09

24H最高/最低价格

H：¥2.1848 / $0.300583
L：¥1.9211 / $0.264303

2018年最高价格/最低价格

H：¥72.67 / $10 (2018-05-27)
L：¥8.24 / $1.13 (2018-11-25)

历史最高/最低价格

H：¥427.16 / $58.77
L：¥1.2219 / $0.168111

Particl交易平台推荐

欧易OKX 币安Binance
part走势图加载中...
  • part币历史价格表
  • part币概况
2017年 2018年 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
2018-12-30 1.9352785722 2.0630525437 1.8693882989 2.0630525437 1.91万 6.6%
2018-12-29 2.0084918755 2.0330372483 1.9278460842 1.9335931755 3876.3174 -3.73%
2018-12-28 1.8648236433 2.0217509067 1.7403650224 2.0053801122 2.32万 7.54%
2018-12-27 2.1114357266 2.1256474218 1.8409207431 1.8634939823 5.68万 -11.74%
2018-12-26 2.1523494161 2.2699896576 2.0847834884 2.1147240975 5.16万 -1.75%
2018-12-25 2.4693875609 2.4693875609 2.072134602 2.1524441463 6.35万 -12.83%
2018-12-24 2.3488619903 2.6684784503 2.3488619903 2.462390027 11.33万 4.83%
2018-12-23 2.2932677212 2.3836561522 2.2058428322 2.3445091283 5.51万 2.23%
2018-12-22 2.1554947643 2.3576200927 2.1049606239 2.2902299587 7.4万 6.25%
2018-12-21 2.1263558184 2.5818420161 1.9070265567 2.1554123311 16.01万 1.37%
2018-12-20 1.9382736119 2.1640996618 1.9339426741 2.1323529161 11.46万 10.01%
2018-12-19 1.6914991271 2.0060182343 1.617325816 1.9432346001 11.68万 14.88%
2018-12-18 1.7930416033 1.7930416033 1.5229534357 1.6901071006 11.89万 -5.74%
2018-12-17 1.587215741 1.8335554019 1.587215741 1.7945567306 13.09万 13.06%
2018-12-16 1.5244911501 1.6113767941 1.4593146459 1.5696290866 4.36万 2.96%
2018-12-15 1.3798284962 1.6169246744 1.3607724339 1.5240845652 6.74万 10.45%
2018-12-14 1.4253023835 1.4273855829 1.3538977235 1.3779444365 3.83万 -3.32%
2018-12-13 1.671089656 1.671089656 1.4216310941 1.4247913215 5.38万 -14.74%
2018-12-12 1.6882763738 1.7127885424 1.6134114964 1.6665581526 5.27万 -1.29%
2018-12-11 1.6056220507 1.8738471679 1.5966326046 1.6857228133 11.73万 4.99%
2018-12-10 1.8814882438 1.9291871462 1.5868730703 1.605073225 13.67万 -14.69%
2018-12-09 1.9484101618 2.0287074841 1.855247855 1.8763203289 6.93万 -3.7%
2018-12-08 1.848820763 1.9543273163 1.848820763 1.9530970574 4.96万 5.64%
2018-12-07 1.8953731702 2.1044102567 1.8250011462 1.8494759119 14.89万 -2.42%
2018-12-06 2.1801692221 2.2613233009 1.8779855142 1.9241676892 15.83万 -11.74%
2018-12-05 2.4742664473 2.8550189487 2.137201761 2.2025599637 37.21万 -10.98%
2018-12-04 2.1989228994 2.64332985 2.0531002742 2.469995857 31.24万 12.33%
2018-12-03 1.6995225561 2.284797716 1.6097229683 2.1503742808 18.75万 26.53%
2018-12-02 1.857510405 2.0900441865 1.6605041503 1.6934301158 8.47万 -8.83%
2018-12-01 1.5494506013 2.069580721 1.5260703493 1.8617402827 9.13万 20.15%
2018-11-30 1.8783561072 1.8783561072 1.4948279183 1.5478204654 7.31万 -17.6%
2018-11-29 1.7328928709 2.1679450005 1.598744154 1.8763646059 10.03万 8.28%
2018-11-28 1.23865 1.79363 1.23865 1.72437 12.44万 39.21%
2018-11-27 1.25122 1.26452 1.18749 1.23416 2.87万 -1.36%
2018-11-26 1.44787 1.47017 1.22232 1.24829 2.85万 -13.78%
2018-11-25 1.32185 1.48183 1.13412 1.45077 7.34万 9.75%
2018-11-24 1.34259 1.42178 1.23382 1.31379 3.8万 -2.15%
2018-11-23 1.31032 1.35725 1.26855 1.34545 2.91万 2.68%
2018-11-22 1.43902 1.46196 1.3164 1.3164 4.23万 -8.52%
2018-11-21 1.46802 1.69369 1.4145 1.44507 10.2万 -1.56%
2018-11-20 1.28939 1.54715 1.22204 1.46756 9.77万 13.82%
2018-11-19 1.80553 1.80553 1.28872 1.29739 5.09万 -28.14%
2018-11-18 1.71904 1.81985 1.70683 1.80463 4.05万 4.98%
2018-11-17 1.74726 1.75499 1.69494 1.71085 3.28万 -2.08%
2018-11-16 1.7463 1.77173 1.68613 1.74105 4.28万 -0.3%
2018-11-15 1.80518 1.83046 1.55169 1.74597 6.47万 -3.28%
2018-11-14 2.05199 2.07964 1.71467 1.79616 8.18万 -12.47%
2018-11-13 2.05817 2.11256 2.00905 2.05229 6.31万 -0.29%
2018-11-12 2.10667 2.1269 2.05267 2.06539 5.89万 -1.96%
2018-11-11 2.21106 2.21106 2.00881 2.08899 6.95万 -5.52%
2018-11-10 2.06847 2.23051 1.98097 2.21036 6.21万 6.86%
2018-11-09 2.22772 2.24218 2.04687 2.06359 6.44万 -7.37%
2018-11-08 2.24981 2.31384 2.19061 2.23019 5.24万 -0.87%
2018-11-07 2.2744 2.29781 2.19272 2.24603 6.05万 -1.25%
2018-11-06 2.29079 2.33574 2.22828 2.27178 6.98万 -0.83%
2018-11-05 2.32706 2.39 2.26202 2.28412 6.55万 -1.85%
2018-11-04 2.33987 2.35543 2.28281 2.33663 6.46万 -0.14%
2018-11-03 2.35451 2.35515 2.26701 2.33959 6.32万 -0.63%
2018-11-02 2.26772 2.36904 2.24246 2.3546 8.04万 3.83%
2018-11-01 2.31931 2.33441 2.23423 2.27001 6.11万 -2.13%
2018-10-31 2.2328 2.31261 2.16825 2.31261 8.79万 3.57%
2018-10-30 2.20835 2.2639 2.1773 2.22405 8.65万 0.71%
2018-10-29 2.33401 2.46449 2.17588 2.21002 11.09万 -5.31%
2018-10-28 2.55225 2.65302 2.27767 2.33825 14.43万 -8.38%
2018-10-27 2.46402 2.55083 2.33013 2.53174 14.95万 2.75%
2018-10-26 2.25907 2.53066 2.15941 2.52076 23.88万 11.58%
2018-10-25 2.16375 2.40984 2.12883 2.25988 31.81万 4.44%
2018-10-24 2.1126 2.26227 2.06958 2.16551 12.01万 2.5%
2018-10-23 2.12109 2.18379 2.09055 2.12001 6.97万 -0.05%
2018-10-22 2.2097 2.22008 2.05562 2.12137 11.08万 -4%
2018-10-21 2.2282 2.27751 2.19599 2.21075 5.63万 -0.78%
2018-10-20 2.1148 2.24926 2.10536 2.22603 7.85万 5.26%
2018-10-19 2.23987 2.25037 2.09595 2.11406 10.14万 -5.62%
2018-10-18 2.21024 2.29857 2.17379 2.23248 8.11万 1.01%
2018-10-17 2.3194 2.33254 2.12581 2.20113 10.49万 -5.1%
2018-10-16 2.35619 2.37741 2.2235 2.31086 16.85万 -1.92%
2018-10-15 2.41183 2.51747 2.18589 2.35077 32.97万 -2.53%
2018-10-14 2.38568 2.43014 2.37809 2.40839 12.28万 0.95%
2018-10-13 2.45925 2.47519 2.35987 2.38381 13.48万 -3.07%
2018-10-12 2.51533 2.56687 2.44695 2.46555 15.85万 -1.98%
2018-10-11 2.62352 2.62456 2.34593 2.51361 16.72万 -4.19%
2018-10-10 2.57802 2.63773 2.54876 2.63227 18.94万 2.1%
2018-10-09 2.7198 2.7198 2.53712 2.5891 18.87万 -4.81%
2018-10-08 2.71296 2.72701 2.53537 2.69852 33.44万 -0.53%
2018-10-07 2.68976 2.72011 2.62386 2.70698 15.01万 0.64%
2018-10-06 2.70503 2.71418 2.6703 2.67861 14.34万 -0.98%
2018-10-05 2.58851 2.71437 2.56855 2.69899 14.93万 4.27%
2018-10-04 2.67025 2.72141 2.5266 2.59336 18.89万 -2.88%
2018-10-03 2.71181 2.73658 2.61478 2.66919 14.8万 -1.57%
2018-10-02 2.76694 2.77977 2.70141 2.71756 15.69万 -1.78%
2018-10-01 2.75586 2.82347 2.72088 2.77405 15.8万 0.66%
2018-09-30 2.87217 2.89816 2.69756 2.7641 17.25万 -3.76%
2018-09-29 2.75058 2.90972 2.69412 2.88161 18.82万 4.76%
2018-09-28 2.88064 2.9494 2.7322 2.75417 16.31万 -4.39%
2018-09-27 2.65845 2.92673 2.53913 2.87658 31.8万 8.21%
2018-09-26 2.55094 2.78203 2.53491 2.65074 24.25万 3.91%
2018-09-25 2.73331 2.73427 2.49335 2.55601 18.74万 -6.49%
2018-09-24 2.67245 2.76968 2.61157 2.7378 15.44万 2.45%
2018-09-23 2.63697 2.76312 2.62237 2.66916 17.33万 1.22%
2018-09-22 2.73776 2.78158 2.59666 2.64097 16.35万 -3.54%
2018-09-21 2.652 2.76431 2.62022 2.73448 20.47万 3.11%
2018-09-20 2.59476 2.65221 2.54122 2.65221 15.65万 2.21%
2018-09-19 2.52735 2.66351 2.52204 2.59786 17.31万 2.79%
2018-09-18 2.46378 2.55042 2.44387 2.52928 15.2万 2.66%
2018-09-17 2.71162 2.71162 2.40231 2.45958 18.96万 -9.29%
2018-09-16 2.60315 2.72259 2.52695 2.70197 16.67万 3.8%
2018-09-15 2.62472 2.65188 2.56824 2.59137 14.56万 -1.27%
2018-09-14 2.63219 2.68566 2.51917 2.62711 18.17万 -0.19%
2018-09-13 2.49319 2.65396 2.46389 2.63106 16.02万 5.53%
2018-09-12 2.63121 2.63592 2.20124 2.49339 23.81万 -5.24%
2018-09-11 2.9564 2.97186 2.61975 2.63047 21.48万 -11.02%
2018-09-10 2.78362 2.95989 2.77595 2.95152 18.41万 6.03%
2018-09-09 2.75458 2.99178 2.72065 2.78271 16.88万 1.02%
2018-09-08 3.02168 3.08197 2.75163 2.75163 16.48万 -8.94%
2018-09-07 2.94113 3.07424 2.89752 3.01146 16.48万 2.39%
2018-09-06 3.0282 3.0282 2.77833 2.94761 17.5万 -2.66%
2018-09-05 3.61158 3.66515 3.01874 3.01874 23万 -16.41%
2018-09-04 3.36808 3.63664 3.3611 3.60029 33.47万 6.89%
2018-09-03 3.54495 3.5901 3.35264 3.37095 22.52万 -4.91%
2018-09-02 3.59171 3.69492 3.38445 3.55275 31.45万 -1.08%
2018-09-01 3.28483 3.64455 3.10975 3.60715 29.32万 9.81%
2018-08-31 3.35864 3.43094 3.16983 3.2854 23.74万 -2.18%
2018-08-30 3.5388 3.55437 3.26054 3.35398 21.01万 -5.22%
2018-08-29 3.40572 3.63152 3.32721 3.52072 23.53万 3.38%
2018-08-28 3.22274 3.62598 3.21825 3.40545 33.94万 5.67%
2018-08-27 3.09246 3.23647 3.04734 3.23647 22.59万 4.66%
2018-08-26 3.0857 3.19294 3.02924 3.09188 20.61万 0.2%
2018-08-25 3.07719 3.10827 2.983 3.07527 17.34万 -0.06%
2018-08-24 3.01025 3.12188 2.89437 3.07914 25.35万 2.29%
2018-08-23 2.93011 3.05051 2.82269 3.00623 8.03万 2.6%
2018-08-22 3.10811 3.27836 2.62324 2.93945 37.94万 -5.43%
2018-08-21 3.26677 3.29528 2.84059 3.11362 60.93万 -4.69%
2018-08-20 3.69074 3.72654 3.23732 3.27788 24.71万 -11.19%
2018-08-19 3.75339 3.8345 3.57306 3.69196 20.33万 -1.64%
2018-08-18 4.17163 4.17163 3.66345 3.75232 2.94万 -10.05%
2018-08-17 3.82346 4.18541 3.80149 4.1631 20.11万 8.88%
2018-08-16 3.77027 4.01372 3.74015 3.82319 21.29万 1.4%
2018-08-15 3.49347 4.40245 3.49347 3.77582 28.79万 8.08%
2018-08-14 3.96517 3.96517 3.25096 3.48489 20.13万 -12.11%
2018-08-13 4.06592 4.22709 3.77903 3.96859 24.61万 -2.39%
2018-08-12 3.78714 4.16279 3.75068 4.06658 22.9万 7.38%
2018-08-11 3.854 3.89992 3.44049 3.79313 23.81万 -1.58%
2018-08-10 4.44764 4.46522 3.78653 3.86073 23.91万 -13.2%
2018-08-09 4.25533 4.52656 4.20983 4.44607 24.83万 4.48%
2018-08-08 4.51306 4.51306 4.18241 4.25795 20.91万 -5.65%
2018-08-07 4.82718 4.96307 4.50282 4.50661 26.97万 -6.64%
2018-08-06 4.65932 5.09345 4.56612 4.847 31.58万 4.03%
2018-08-05 4.55072 4.75595 4.45797 4.65132 24.88万 2.21%
2018-08-04 4.87526 4.97222 4.53489 4.55801 25.36万 -6.51%
2018-08-03 4.77133 5.1925 4.45499 4.86752 32.8万 2.02%
2018-08-02 5.02533 5.2358 4.64032 4.77254 31.85万 -5.03%
2018-08-01 5.2203 5.3386 4.61473 5.01569 45.22万 -3.92%
2018-07-31 5.67623 5.73439 5.19323 5.22804 31.23万 -7.9%
2018-07-30 5.91636 5.93479 5.52223 5.68385 32.96万 -3.93%
2018-07-29 5.8340301514 6.1584200859 5.6368899345 5.912320137 43.86万 1.34%
2018-07-28 5.5757398605 5.8855500221 5.5525097847 5.8110399246 33.78万 4.22%
2018-07-27 5.2782001495 5.7307300568 5.227039814 5.5581898689 33.68万 5.3%
2018-07-26 5.5263500214 6.0750498772 5.2520198822 5.2787899971 34.33万 -4.48%
2018-07-25 5.6554899216 5.7649002075 5.3457598686 5.5290298462 37.09万 -2.24%
2018-07-24 5.6327500343 6.4234900475 5.4762401581 5.7687401772 57.95万 2.41%
2018-07-23 5.7542700768 6.0861501694 5.4781398773 5.626999855 38.82万 -2.21%
2018-07-22 5.5755600929 5.9192399979 5.4978599548 5.76060009 29.13万 3.32%
2018-07-21 5.2207598686 5.822810173 5.1112098694 5.5798301697 32.25万 6.88%
2018-07-20 5.5822401047 5.6690402031 5.2002301216 5.2238998413 27.86万 -6.42%
2018-07-19 5.7903699875 6.0440201759 5.4387202263 5.564620018 40.62万 -3.9%
2018-07-18 5.5554699898 5.9924998283 5.5554699898 5.7876801491 43.59万 4.18%
2018-07-17 5.2169799805 5.5831999779 5.0335497856 5.5489897728 37.31万 6.36%
2018-07-16 4.8938698769 5.5048899651 4.8768701553 5.2147397995 65.85万 6.56%
2018-07-15 4.636109829 4.9199299812 4.6205000877 4.8891401291 25.35万 5.46%
2018-07-14 4.9629797936 5.0656299591 4.5075898171 4.6426100731 31.89万 -6.46%
2018-07-13 4.5013098717 5.1082801819 4.4852900505 4.9778499603 51.08万 10.59%
2018-07-12 4.8044400215 4.8046298027 4.3978700638 4.4904098511 22.69万 -6.54%
2018-07-11 4.5863499641 4.9481501579 4.5861902237 4.8118901253 29.12万 4.92%
2018-07-10 4.9351902008 5.0304098129 4.5841698647 4.5865302086 21.14万 -7.06%
2018-07-09 4.8359298706 5.1262598038 4.8116397858 4.9458298683 26.87万 2.27%
2018-07-08 4.8876099587 4.9606900215 4.8342299461 4.8342299461 24.53万 -1.09%
2018-07-07 4.9303998947 5.2001800537 4.7656102181 4.8996701241 28.28万 -0.62%
2018-07-06 4.737929821 4.9451298714 4.6184201241 4.9271001816 31.23万 3.99%
2018-07-05 4.6897201538 5.01872015 4.6159501076 4.7397999764 35.21万 1.07%
2018-07-04 4.4842500687 5.0650901794 4.3918099403 4.6835999489 40.13万 4.45%
2018-07-03 4.4820199013 4.647190094 4.2652602196 4.4721298218 41.25万 -0.22%
2018-07-02 4.3329801559 4.6216001511 4.1786599159 4.5036997795 33.17万 3.94%
2018-07-01 4.259059906 4.3854398727 4.1974601746 4.3288297653 19.87万 1.64%
2018-06-30 3.7777700424 4.7574501038 3.7777700424 4.2567501068 34.88万 12.68%
2018-06-29 3.5838499069 3.8455600739 3.3187398911 3.7669100761 29.51万 5.11%
2018-06-28 4.039249897 4.2249498367 3.3599898815 3.579390049 40.84万 -11.38%
2018-06-27 4.1823701859 4.3278999329 3.9339299202 4.0401601791 33.24万 -3.4%
2018-06-26 4.532479763 4.8394398689 4.1765799522 4.1883702278 44.09万 -7.59%
2018-06-25 4.3802900314 4.8479099274 4.2897000313 4.5277400017 40.54万 3.37%
2018-06-24 4.5113301277 4.7786002159 3.9226601124 4.3888401985 52.75万 -2.72%
2018-06-23 4.6190299988 4.6585898399 4.2123999596 4.5134100914 35.7万 -2.29%
2018-06-22 5.0379900932 5.3278598785 4.5007300377 4.6140298843 49.57万 -8.42%
2018-06-21 4.9823298454 5.168129921 4.8352999687 5.0385098457 29.57万 1.13%
2018-06-20 5.0171298981 5.1705799103 4.5616202354 4.9814600945 45.44万 -0.71%
2018-06-19 5.0162000656 5.5797300339 4.9202299118 5.0159502029 61.39万 --
2018-06-18 5.0261898041 5.140250206 4.8687300682 5.0109601021 34.47万 -0.3%
2018-06-17 5.3028597832 5.4149699211 5.0421500206 5.0609498024 32.6万 -4.56%
2018-06-16 4.9660100937 5.5214700699 4.9660100937 5.290309906 119.72万 6.53%
2018-06-15 5.2242498398 5.5584301949 4.9302501679 4.9822301865 305.21万 -4.63%
2018-06-14 4.6958599091 5.2506198883 4.6445798874 5.2262802124 290.15万 11.3%
2018-06-13 5.3667001724 5.4233698845 4.4677500725 4.768070221 242.04万 -11.15%
2018-06-12 6.120639801 6.5114998817 5.294380188 5.3925900459 125.69万 -11.89%
2018-06-11 6.3524398804 6.37830019 5.6046700478 6.1706500053 146.72万 -2.86%
2018-06-10 7.6328501701 7.6328501701 6.2265901566 6.3490200043 161.92万 -16.82%
2018-06-09 7.8351798058 8.021030426 7.5920300484 7.6228098869 10.42万 -2.71%
2018-06-08 7.8428201675 7.9874100685 7.5290198326 7.8384900093 22.41万 -0.06%
2018-06-07 7.9768800736 8.1862096787 7.5100197792 7.9356498718 95.05万 -0.52%
2018-06-06 8.4483699799 8.7566299439 7.6545901299 7.9694900513 165.52万 -5.67%
2018-06-05 8.660200119 8.8386297226 7.9734501839 8.4504995346 132.15万 -2.42%
2018-06-04 8.979640007 9.3251495361 8.3154497147 8.6559400559 99.47万 -3.6%
2018-06-03 8.9005498886 9.2370595932 8.7337303162 8.975279808 107.5万 0.84%
2018-06-02 8.2889499664 8.9821300507 8.0814800263 8.9012699127 101.1万 7.39%
2018-06-01 8.4454803467 8.7570896149 8.0340099335 8.2924003601 112.83万 -1.81%
2018-05-31 8.5118103027 9.1747503281 8.0642204285 8.4664802551 132.72万 -0.53%
2018-05-30 8.5281000137 8.8785600662 8.2084102631 8.5134401321 107.42万 -0.17%
2018-05-29 7.7365398407 8.6277303696 7.6052298546 8.5266199112 112.33万 10.21%
2018-05-28 9.3863096237 9.4826402664 7.1498999596 7.6869897842 219.29万 -18.1%
2018-05-27 9.8174495697 9.9987401962 9.1878595352 9.3937902451 104.08万 -4.32%
2018-05-26 9.9452400208 10.2257995605 9.6035995483 9.8129901886 105.69万 -1.33%
2018-05-25 9.9805803299 10.2372999191 9.5781402588 9.9777002335 103.89万 -0.03%
2018-05-24 10.2734003067 10.4307003021 9.5943899155 9.9212799072 113.77万 -3.43%
2018-05-23 10.9945001602 11.0156002045 9.57172966 10.343000412 126.91万 -5.93%
2018-05-22 12.1899995804 12.2077999115 11.0085000992 11.019200325 113.94万 -9.6%
2018-05-21 12.5923995972 12.5987997055 11.9736003876 12.192199707 128.74万 -3.18%
2018-05-20 11.7513999939 12.7797002792 11.6212997437 12.5607004166 143.59万 6.89%
2018-05-19 12.0173997879 13.3036003113 11.5654001236 11.8100996017 165.17万 -1.73%
2018-05-18 12.1338996887 12.5902996063 11.4918003082 12.0187997818 113.75万 -0.95%
2018-05-17 12.8283996582 13.2936000824 12.0563001633 12.1232995987 122.63万 -5.5%
2018-05-16 13.0590000153 13.1997995377 12.3074998856 12.807299614 145.78万 -1.93%
2018-05-15 14.190199852 14.7860002518 12.946100235 13.0658998489 185.01万 -7.92%
2018-05-14 13.1128997803 17.1086997986 13.0329999924 14.2770004272 610.1万 8.88%
2018-05-13 12.1826000214 13.3459997177 12.079199791 13.0880002975 132.01万 7.43%
2018-05-12 11.9626998901 12.6349000931 11.7534999847 12.1829004288 123.99万 1.84%
2018-05-11 13.9961004257 13.9961004257 11.7059001923 12.0652999878 112.51万 -13.8%
2018-05-10 14.9498996735 14.9767999649 14.0061998367 14.0194997787 145.87万 -6.22%
2018-05-09 15.3716001511 15.3798999786 14.4779996872 14.954000473 143.2万 -2.72%
2018-05-08 15.6596002579 16.0394992828 14.8063001633 15.3870000839 123.47万 -1.74%
2018-05-07 16.7733001709 16.7908992767 15.519200325 15.6265001297 130.05万 -6.84%
2018-05-06 16.984500885 17.1602993011 15.5247001648 16.7614002228 150.73万 -1.31%
2018-05-05 17.5345993042 17.7823009491 16.8715000153 17.0590991974 174.58万 -2.71%
2018-05-04 17.6128997803 17.695400238 16.8560009003 17.5111999512 200.4万 -0.58%
2018-05-03 16.5238990784 17.8647003174 16.0174999237 17.7908000946 275.12万 7.67%
2018-05-02 16.2430992126 16.6345996857 15.9516000748 16.5440998077 176.88万 1.85%
2018-05-01 16.7124996185 17.2050991058 15.9560003281 16.3584003448 190.62万 -2.12%
2018-04-30 16.9370002747 17.1114997864 15.904800415 16.6977996826 155.83万 -1.41%
2018-04-29 17.5237998962 18.488199234 16.1499996185 16.9423999786 244.67万 -3.32%
2018-04-28 16.7945995331 17.8910999298 16.7469997406 17.5660991669 179.95万 4.59%
2018-04-27 18.1590003967 18.1590003967 16.6401004791 16.8451004028 189.59万 -7.24%
2018-04-26 16.4759998322 18.3568992615 15.9532003403 18.1154994965 235.54万 9.95%
2018-04-25 17.6177005768 19.1042003632 15.7201004028 16.3407993317 347.52万 -7.25%
2018-04-24 16.7591991425 18.2882995605 16.3999996185 17.8544998169 326.03万 6.54%
2018-04-23 16.1270999908 16.9169998169 15.6729001999 16.7336997986 274.68万 3.76%
2018-04-22 15.7178001404 17.1994991302 15.428899765 16.1522006989 355.93万 2.76%
2018-04-21 16.1594009399 16.1594009399 15.1777000427 15.7220001221 203.78万 -2.71%
2018-04-20 16.2409000397 16.3906993866 15.5179004669 16.3652000427 248.35万 0.77%
2018-04-19 16.4498004913 16.4706001282 15.7090997696 16.3507003784 358.83万 -0.6%
2018-04-18 14.8681001663 17.8218002319 14.2903995514 16.4918994904 1041.16万 10.92%
2018-04-17 14.0057001114 15.2721996307 13.6374998093 15.2721996307 312.61万 9.04%
2018-04-16 14.6268997192 14.763999939 13.4704999924 14.0025997162 155.07万 -4.27%
2018-04-15 13.8281002045 14.6381998062 13.8281002045 14.5987997055 224.69万 5.57%
2018-04-14 13.5054998398 15.4329996109 13.2112998962 13.8137998581 432.21万 2.28%
2018-04-13 13.2209997177 14.2341003418 12.7012996674 13.4806995392 213.4万 1.96%
2018-04-12 12.2946996689 13.4329004288 11.6265001297 13.26720047 280.09万 7.91%
2018-04-11 12.4553003311 12.5483999252 11.8104000092 12.4836997986 184.6万 0.23%
2018-04-10 12.5065002441 12.6871995926 11.4602003098 12.4538002014 218.76万 -0.42%
2018-04-09 14.4872999191 16.1347999573 11.6499996185 12.5124998093 1276.98万 -13.63%
2018-04-08 10.2123003006 18.1690006256 10.2004995346 12.2842998505 1813.83万 20.29%
2018-04-07 9.4477901459 10.6688995361 9.4337100983 10.203499794 99.83万 8%
2018-04-06 9.7196702957 9.955570221 9.2582101822 9.4364404678 44.36万 -2.91%
2018-04-05 9.6042299271 10.1898002625 9.094499588 9.7389497757 24.28万 1.4%
2018-04-04 10.7010002136 10.7010002136 9.3487300873 9.5596504211 17.88万 -10.67%
2018-04-03 9.7307901382 10.843000412 9.6926202774 10.705499649 22.41万 10.02%
2018-04-02 9.1456203461 9.7714099884 8.9476804733 9.7242698669 20.22万 6.33%
2018-04-01 9.762430191 10.9940004349 8.6249399185 9.1740703583 46.48万 -6.03%
2018-03-31 9.2372703552 11.0908002853 9.2372703552 9.7640199661 47.65万 5.7%
2018-03-30 9.1387300491 9.3251199722 8.3730401993 9.2913103104 22.48万 1.67%
2018-03-29 10.779999733 11.3697004318 8.958319664 9.1605796814 26.43万 -15.02%
2018-03-28 10.891699791 11.1412000656 10.4263000488 11.0472002029 10.71万 1.43%
2018-03-27 11.7781000137 12.1138000488 10.4813995361 10.9065999985 9.79万 -7.4%
2018-03-26 13.0283002853 13.0883998871 11.3533000946 11.7966995239 15.34万 -9.45%
2018-03-25 13.067199707 13.8496999741 12.394200325 13.0383996964 24.86万 -0.22%
2018-03-24 13.7239999771 13.9639997482 13.1387996674 13.4399003983 9.29万 -2.07%
2018-03-23 14.1112003326 14.1112003326 13.0803003311 13.3900003433 24.96万 -5.11%
2018-03-22 14.5544996262 14.8084001541 12.9612998962 14.0319004059 11.27万 -3.59%
2018-03-21 15.0457000732 15.7468996048 14.3009004593 14.5798997879 23.73万 -3.1%
2018-03-20 14.5642004013 16.0515995026 14.2118997574 15.0186004639 31.13万 3.12%
2018-03-19 14.5916996002 15.3987998962 12.8767004013 14.4062995911 32.79万 -1.27%
2018-03-18 13.3828001022 15.2016000748 11.892999649 15.2016000748 26.27万 13.59%
2018-03-17 15.2812004089 15.5127000809 12.8611001968 13.4140996933 17.3万 -12.22%
2018-03-16 14.4713001251 16.1601009369 13.7995004654 15.5009002686 21.17万 7.11%
2018-03-15 15.0038995743 15.0927000046 12.4702997208 14.4785003662 48.89万 -3.5%
2018-03-14 17.4843997955 18.1294994354 14.4443998337 15.0115003586 41.22万 -14.14%
2018-03-13 19.2157001495 20.0589008331 17.0680999756 17.7238998413 52.71万 -7.76%
2018-03-12 22.0433006287 22.2045993805 18.3654994965 19.3127002716 47.98万 -12.39%
2018-03-11 20.7010002136 22.3957004547 18.9400005341 22.1128005981 29.81万 6.82%
2018-03-10 21.8131999969 22.9351005554 20.4710998535 20.76720047 22.46万 -4.8%
2018-03-09 22.3087997437 26.107000351 19.4391002655 21.8048000336 170.37万 -2.26%
2018-03-08 25.7577991486 26.5011005402 21.9493999481 22.0704994202 42.5万 -14.32%
2018-03-07 29.1471004486 30.9160995483 25.0118999481 25.7919006348 68.53万 -11.51%
2018-03-06 30.981300354 32.060798645 28.4029998779 29.1629009247 86.83万 -5.87%
2018-03-05 27.3374996185 35.3501014709 26.7824001312 32.020401001 783.17万 17.13%
2018-03-04 28.6044006348 29.9692001343 27.2574996948 27.3883991241 96.99万 -4.25%
2018-03-03 26.7842998505 30.3537006378 25.4435005188 28.7989997864 274.69万 7.52%
2018-03-02 27.2742996216 29.6144008636 24.3267993927 26.8248996735 234.35万 -1.65%
2018-03-01 20.6842002869 33.0802993774 20.2826004028 27.3064002991 1559.18万 32.02%
2018-02-28 22.9493999481 24.2833003998 20.2122001648 20.5750007629 15.26万 -10.35%
2018-02-27 20.6261005402 23.1284008026 19.2042007446 22.9841003418 20.61万 11.43%
2018-02-26 21.3271007538 22.2542991638 20.3826007843 20.5576000214 26.89万 -3.61%
2018-02-25 22.4988994598 22.5839996338 21.0895004272 21.2994995117 18.05万 -5.33%
2018-02-24 23.3379001617 24.6298999786 21.7747993469 22.5293998718 8.08万 -3.46%
2018-02-23 20.018699646 24.8486995697 19.522600174 23.3675994873 50.9万 16.73%
2018-02-22 21.0009002686 22.4321994781 19.6947994232 20.0338993073 16.48万 -4.6%
2018-02-21 22.7756004333 23.5205001831 19.9680995941 21.0231990814 18.02万 -7.69%
2018-02-20 27.0205001831 27.2430000305 22.5622997284 22.8069000244 81.99万 -15.59%
2018-02-19 24.9356994629 27.6529998779 24.8556003571 26.9960002899 27.59万 8.26%
2018-02-18 27.1788005829 28.0072994232 25.0865001678 25.3971996307 29.13万 -6.56%
2018-02-17 24.2682991028 27.8104000092 23.2350997925 27.0960998535 42.77万 11.65%
2018-02-16 24.8463001251 25.1823005676 21.9568996429 24.2763996124 30.55万 -2.29%
2018-02-15 22.9598999023 25.6072006226 22.4477005005 24.621099472 28.16万 7.24%
2018-02-14 21.9659996033 23.7947998047 21.2278995514 22.9347991943 18.31万 4.41%
2018-02-13 23.9960002899 24.1294994354 21.3731994629 22.1716995239 29.07万 -7.6%
2018-02-12 22.1487998962 24.8379001617 22.1487998962 23.9274997711 17.19万 8.03%
2018-02-11 25.5753002167 25.5753002167 21.3617992401 22.0100002289 41.04万 -13.94%
2018-02-10 23.1714000702 26.3973007202 22.6387996674 25.2056007385 67.66万 8.78%
2018-02-09 20.7346000671 24.0629005432 19.5069999695 23.1523990631 43.57万 11.66%
2018-02-08 18.4449005127 21.2656993866 18.4449005127 20.5573997498 21.47万 11.45%
2018-02-07 19.491399765 23.429599762 18.0673007965 18.5212993622 80.39万 -4.98%
2018-02-06 14.6099996567 21.0189990997 12.0057001114 19.682800293 172.27万 34.72%
2018-02-05 19.9361000061 20.4475002289 12.9665002823 14.2798995972 50.86万 -28.37%
2018-02-04 24.0515995026 24.133600235 19.9172000885 20.183599472 14.72万 -16.08%
2018-02-03 22.4782009125 25.1819992065 20.8307991028 24.0834007263 37.8万 7.14%
2018-02-02 23.0002994537 24.9178009033 17.3812007904 22.4043006897 77.16万 -2.59%
2018-02-01 27.7005004883 27.745300293 19.4424991608 23.3369007111 79.19万 -15.75%
2018-01-31 26.1779994965 27.5716991425 24.5799007416 27.5716991425 41.51万 5.32%
2018-01-30 31.4922008514 31.7420005798 24.5625 26.2956008911 72.01万 -16.5%
2018-01-29 31.8980998993 34.9412002563 28.9325008392 31.6868000031 296.34万 -0.66%
2018-01-28 33.2718009949 36.4283981323 31.8017997742 32.0537986755 236.05万 -3.66%
2018-01-27 32.368598938 35.2598991394 31.246799469 33.4402008057 36.46万 3.31%
2018-01-26 34.106300354 35.5962982178 30.7728004456 32.7336006165 64.33万 -4.02%
2018-01-25 40.3837013245 41.9682006836 32.7454986572 34.1973991394 325.44万 -15.32%
2018-01-24 27.757900238 40.7560997009 25.1411991119 40.3993988037 818.91万 45.54%
2018-01-23 25.287399292 29.2532997131 22.6984996796 27.7070007324 58.17万 9.57%
2018-01-22 28.1485004425 28.1713008881 22.7945995331 24.9776000977 51.07万 -11.26%
2018-01-21 33.1109008789 33.1109008789 27.0345001221 27.7658004761 45.68万 -16.14%
2018-01-20 31.9724998474 34.7705993652 31.7779006958 33.0246009827 81.58万 3.29%
2018-01-19 32.074798584 34.3838996887 31.0606994629 31.7483997345 42.64万 -1.02%
2018-01-18 31.4298992157 36.1711997986 31.4298992157 32.4101982117 77.16万 3.12%
2018-01-17 31.4904003143 33.4346008301 23.9549999237 32.0540008545 107.06万 1.79%
2018-01-16 41.1054992676 41.4833984375 26.3840007782 31.5480995178 185.45万 -23.25%
2018-01-15 47.0521011353 48.2681999207 41.0084991455 41.0525016785 282.29万 -12.75%
2018-01-14 44.123500824 52.3984985352 41.2635002136 48.2630996704 710.5万 9.38%
2018-01-13 30.6931991577 49.3786010742 30.1546001434 44.2386016846 1715.09万 44.13%
2018-01-12 26.3437995911 30.6637001038 25.2660007477 30.6637001038 117.95万 16.4%
2018-01-11 30.8054008484 30.8054008484 23.2229995728 26.1725006104 119.74万 -15.04%
2018-01-10 29.2092990875 31.449300766 25.7525997162 30.8505001068 428.37万 5.62%
2018-01-09 22.0139007568 38.0937004089 21.8127002716 29.2075004578 1206.2万 32.68%
2018-01-08 24.4113006592 25.4514007568 19.6965999603 22.087600708 111.21万 -9.52%
2018-01-07 21.2220993042 24.4782009125 20.2998008728 24.4365005493 90.5万 15.15%
2018-01-06 20.0548000336 22.4307003021 19.8293991089 21.2451992035 43.4万 5.94%
2018-01-05 20.7012996674 21.5718002319 19.2471008301 20.0331001282 67.23万 -3.23%
2018-01-04 20.2942008972 22.0400009155 18.7224998474 20.6942996979 98.27万 1.97%
2018-01-03 20.9472999573 21.4671993256 19.4178009033 20.182800293 106.22万 -3.65%
2018-01-02 21.4517993927 23.6779003143 19.8624000549 21.0142993927 151.33万 -2.04%
2018-01-01 21.3684997559 21.9104995728 19.0748996735 21.4535999298 64.9万 0.4%

回顶部