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

2020年最高价格/最低价格

H：¥7.7 / $1.06 (2020-05-21)
L：¥1.65 / $0.23 (2020-03-14)

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
2020-12-30 0.593 0.6213 0.5616 0.5838 1.05万 -1.55%
2020-12-29 0.6369 0.6742 0.5522 0.593 6956.59 -6.89%
2020-12-28 0.7023 0.7488 0.5714 0.6369 2.24万 -9.31%
2020-12-27 0.7328 0.8561 0.4879 0.7023 9.06万 -4.16%
2020-12-26 0.6257 0.7602 0.6036 0.7328 1.8万 17.12%
2020-12-25 0.6365 0.6365 0.5847 0.6257 6659.66 -1.7%
2020-12-24 0.6937 0.7401 0.6034 0.6365 9707 -8.25%
2020-12-23 0.6867 0.7263 0.6183 0.6937 3841.62 1.02%
2020-12-22 0.6997 0.7208 0.6226 0.6867 7354.42 -1.86%
2020-12-21 0.7065 0.7065 0.6077 0.6997 7246.55 -0.96%
2020-12-20 0.6316 0.7076 0.6186 0.7065 7854.53 11.86%
2020-12-19 0.7248 0.7473 0.6316 0.6316 1.66万 -12.86%
2020-12-18 0.6418 0.7654 0.6418 0.7248 1.72万 12.93%
2020-12-17 0.6272 0.7434 0.6008 0.6418 1.24万 2.33%
2020-12-16 0.5973 0.6678 0.5927 0.6272 2774.48 5.01%
2020-12-15 0.6173 0.6294 0.5925 0.5973 5251.5 -3.24%
2020-12-14 0.6195 0.6308 0.5931 0.6173 7332.21 -0.36%
2020-12-13 0.5795 0.6642 0.5723 0.6195 4502.63 6.9%
2020-12-12 0.6189 0.6487 0.565 0.5795 5926.33 -6.37%
2020-12-11 0.5631 0.6886 0.5631 0.6189 2.03万 9.91%
2020-12-10 0.6186 0.6353 0.5469 0.5631 2.59万 -8.97%
2020-12-09 0.6141 0.6353 0.5774 0.6186 3692.99 0.73%
2020-12-08 0.602 0.636 0.5739 0.6141 5034.97 2.01%
2020-12-07 0.6353 0.6353 0.5962 0.602 2714.03 -5.24%
2020-12-06 0.6059 0.6555 0.5964 0.6353 4340.3 4.85%
2020-12-05 0.6711 0.6813 0.5972 0.6059 7089.58 -9.72%
2020-12-04 0.6312 0.7124 0.6159 0.6711 1.47万 6.32%
2020-12-03 0.6619 0.7101 0.5899 0.6312 2.24万 -4.64%
2020-12-02 0.6702 0.7343 0.5565 0.6621 4.39万 -1.21%
2020-12-01 0.7076 0.7747 0.6282 0.6702 1.31万 -5.29%
2020-11-30 0.7952 0.8921 0.6633 0.7076 1.43万 -11.02%
2020-11-29 0.5291 0.8462 0.5291 0.7956 2.93万 50.37%
2020-11-28 0.4225 0.673 0.4015 0.5291 1.54万 25.23%
2020-11-27 0.5138 0.574 0.4173 0.4225 7388.82 -17.77%
2020-11-26 0.5454 0.5886 0.484 0.5138 1.38万 -5.79%
2020-11-25 0.5217 0.5924 0.487 0.5454 1.26万 4.54%
2020-11-24 0.4979 0.5873 0.4969 0.5217 6281.37 4.78%
2020-11-23 0.5012 0.5762 0.4917 0.4979 4787.38 -0.66%
2020-11-22 0.5429 0.5695 0.4996 0.5005 2827.94 -7.81%
2020-11-21 0.5261 0.5673 0.5144 0.5429 3611.91 3.19%
2020-11-20 0.5001 0.5586 0.4531 0.5261 1.14万 5.2%
2020-11-19 0.5539 0.5797 0.4874 0.5001 1.39万 -9.71%
2020-11-18 0.5622 0.5812 0.5355 0.5539 5608.11 -1.48%
2020-11-17 0.5307 0.5861 0.5286 0.5622 1449.02 5.94%
2020-11-16 0.548 0.5997 0.5073 0.5307 3161.88 -3.16%
2020-11-15 0.5323 0.7335 0.4792 0.548 1.44万 2.95%
2020-11-14 0.5517 0.5517 0.479 0.5323 2614.78 -3.52%
2020-11-13 0.4824 0.5819 0.4561 0.5517 5914.19 14.37%
2020-11-12 0.43667822 0.53956808 0.43667822 0.48339012 5499.6501 10.7%
2020-11-11 0.4937439 0.50886856 0.43549626 0.43732948 5196.75 -11.43%
2020-11-10 0.5370224 0.542056 0.4712061 0.4925363 7815.79 -8.28%
2020-11-09 0.57371506 0.57517918 0.43734131 0.53575884 5640.2 -6.62%
2020-11-08 0.5742 0.6094 0.5112 0.5722924 3292.49 -0.33%
2020-11-07 0.571 0.6269 0.5256 0.5729 1.19万 0.33%
2020-11-06 0.54475219 0.6106 0.474145 0.5672 1.6万 4.12%
2020-11-05 0.46873903 0.54933085 0.46864358 0.54345336 4293.6058 15.94%
2020-11-04 0.47263664 0.5052175 0.4505032 0.4693363 4099.4242 -0.7%
2020-11-03 0.47457279 0.51865955 0.42064946 0.4718888 9232.33 -0.57%
2020-11-02 0.4691 0.52851444 0.4675 0.47529784 1066.48 1.32%
2020-11-01 0.54023825 0.54073486 0.45718424 0.4684 2885.22 -13.3%
2020-10-31 0.5511 0.5511 0.44238238 0.5388586 6264.11 -2.22%
2020-10-30 0.49346123 0.57823972 0.4599 0.5512 4796.51 11.7%
2020-10-29 0.51880403 0.53739963 0.44622466 0.49471077 2652.27 -4.64%
2020-10-28 0.50436358 0.63598368 0.4937378 0.52030377 6062.085 3.16%
2020-10-27 0.50038456 0.52419262 0.50038456 0.5027678 615.4361 0.48%
2020-10-26 0.47451819 0.52530018 0.46184208 0.50127294 1446.63 5.64%
2020-10-25 0.5094184 0.5094184 0.45034669 0.47452038 1057.51 -6.85%
2020-10-24 0.4527 0.50871828 0.42222112 0.50871828 4575.7539 12.37%
2020-10-23 0.5102966 0.51568242 0.4267638 0.4532 3443.3 -11.19%
2020-10-22 0.4531 0.51048406 0.4228 0.50982062 7134.5 12.52%
2020-10-21 0.49473976 0.541 0.4196 0.4524 7700.23 -8.56%
2020-10-20 0.4717 0.4961382 0.41812672 0.49583928 1976.3364 5.12%
2020-10-19 0.48577875 0.5117 0.4706 0.4722 520.81 -2.8%
2020-10-18 0.44631518 0.48818996 0.43592952 0.48568 1025.7432 8.82%
2020-10-17 0.45363983 0.53198616 0.40514256 0.44661512 3823.2742 -1.55%
2020-10-16 0.51087988 0.5128503 0.4333687 0.440171 3919.85 -13.84%
2020-10-15 0.4760814 0.52212564 0.43140129 0.50970584 9019.72 7.06%
2020-10-14 0.48843096 0.5271344 0.46981452 0.4762814 3257.5 -2.49%
2020-10-13 0.51163088 0.5131 0.46372691 0.489135 5386.07 -4.4%
2020-10-12 0.52343488 0.54299637 0.4784012 0.51203104 6743.0691 -2.18%
2020-10-11 0.47522412 0.56595644 0.36728388 0.5225892 1.62万 9.97%
2020-10-10 0.4643916 0.53568463 0.44485635 0.47662412 7146.92 2.63%
2020-10-09 0.4585464 0.47412923 0.38223232 0.46370096 1.81万 1.12%
2020-10-08 0.49713004 0.50696576 0.4526704 0.4586464 5847.11 -7.74%
2020-10-07 0.48319039 0.50470354 0.45770316 0.49783627 1.83万 3.03%
2020-10-06 0.51635412 0.51685412 0.47357502 0.483752 7180.27 -6.31%
2020-10-05 0.53612684 0.5382324 0.50257408 0.51636314 6022.31 -3.69%
2020-10-04 0.54868438 0.5513758 0.52709116 0.53612382 1.11万 -2.29%
2020-10-03 0.50513482 0.60641192 0.4945783 0.54936682 2.17万 8.76%
2020-10-02 0.52618556 0.53303658 0.50678552 0.50678552 3862.06 -3.69%
2020-10-01 0.52503872 0.53611426 0.5130541 0.52627834 2692.25 0.24%
2020-09-30 0.56982155 0.57833954 0.51710364 0.52487928 3647.08 -7.89%
2020-09-29 0.56326486 0.57754549 0.55036608 0.57021285 4265.37 1.23%
2020-09-28 0.60432825 0.61069436 0.546625 0.56251006 1.14万 -6.92%
2020-09-27 0.58649145 0.61089949 0.5838422 0.6101203 1.17万 4.03%
2020-09-26 0.56516098 0.60018048 0.56058847 0.58731242 2.54万 3.92%
2020-09-25 0.53665162 0.5646719 0.52256698 0.55932126 6649.06 4.22%
2020-09-24 0.56864436 0.569527 0.53654763 0.53654763 3959.6649 -5.64%
2020-09-23 0.4744002 0.57888184 0.41658147 0.56839925 4.61万 19.81%
2020-09-22 0.52358198 0.54942375 0.47250455 0.47471325 8934.45 -9.33%
2020-09-21 0.5633432 0.56505106 0.52200676 0.52351802 6832.74 -7.07%
2020-09-20 0.55453872 0.56811648 0.55237427 0.56394104 3755.5648 1.7%
2020-09-19 0.51502541 0.59885888 0.51502541 0.5545254 2.43万 7.67%
2020-09-18 0.55374944 0.55590363 0.48989615 0.51407996 1.65万 -7.16%
2020-09-17 0.54680763 0.55680212 0.53046286 0.55242688 6355.67 1.03%
2020-09-16 0.600816 0.609936 0.54196174 0.54635144 1.11万 -9.07%
2020-09-15 0.55969326 0.59986676 0.54252283 0.59986676 1.52万 7.18%
2020-09-14 0.57091877 0.60069426 0.55932054 0.55932054 7967.72 -2.03%
2020-09-13 0.57916032 0.57916032 0.5377426 0.57115236 1.1万 -1.38%
2020-09-12 0.58841294 0.59248579 0.56487735 0.57855792 3.6万 -1.67%
2020-09-11 0.59350234 0.60507056 0.57465096 0.59059828 7.29万 -0.49%
2020-09-10 0.5560581 0.59868967 0.5446692 0.59382557 8.6万 6.79%
2020-09-09 0.536216 0.56514392 0.5290795 0.54457046 6.12万 1.56%
2020-09-08 0.53678774 0.5496152 0.51398473 0.53677819 2.93万 --
2020-09-07 0.53679384 0.5572411 0.5128352 0.53832648 1.63万 0.29%
2020-09-06 0.58025332 0.61370328 0.52119552 0.53639222 7.28万 -7.56%
2020-09-05 0.6081396 0.61456352 0.53865121 0.57956434 9.27万 -4.7%
2020-09-04 0.63498416 0.6579681 0.60166165 0.60960812 8.09万 -4%
2020-09-03 0.68841091 0.71280795 0.62453984 0.6386908 9.35万 -7.22%
2020-09-02 0.6775008 0.69402236 0.6517903 0.68962971 11.72万 1.79%
2020-09-01 0.708854 0.71775121 0.66744022 0.6778956 5.05万 -4.37%
2020-08-31 0.72094775 0.73386272 0.7080973 0.71004644 9.36万 -1.51%
2020-08-30 0.71994976 0.7478598 0.71404249 0.72209537 9.25万 0.3%
2020-08-29 0.6923658 0.72540674 0.68004812 0.72540674 13.07万 4.77%
2020-08-28 0.73271601 0.7348153 0.68510311 0.693532 6.57万 -5.35%
2020-08-27 0.73694555 0.73758854 0.7111296 0.73241842 8.93万 -0.61%
2020-08-26 0.8109878 0.8109878 0.73136125 0.73394787 12.18万 -9.5%
2020-08-25 0.75903308 0.8184815 0.7372087 0.80498912 13.22万 6.05%
2020-08-24 0.7594432 0.76481454 0.74711228 0.7590828 6.9万 -0.05%
2020-08-23 0.77591663 0.78441694 0.74252939 0.75996045 6.41万 -2.06%
2020-08-22 0.7381388 0.79754846 0.7361102 0.77485807 12.95万 4.97%
2020-08-21 0.75961953 0.760577 0.72357175 0.73849345 10.06万 -2.78%
2020-08-20 0.8237936 0.82664385 0.74639316 0.74639316 2.41万 -9.4%
2020-08-19 0.86921386 0.8893513 0.78313759 0.82384513 5.15万 -5.22%
2020-08-18 0.81388376 0.87049488 0.80969056 0.87049488 10.58万 6.96%
2020-08-17 0.82959996 0.84957052 0.8069735 0.82036484 9.51万 -1.11%
2020-08-16 0.7815666 0.84802592 0.77838748 0.82759964 9.48万 5.89%
2020-08-15 0.71358684 0.8437245 0.69961648 0.7867555 8.21万 10.25%
2020-08-14 0.7040448 0.72623924 0.67283391 0.71378572 4.28万 1.38%
2020-08-13 0.69753105 0.70620956 0.666282 0.70196424 1.34万 0.64%
2020-08-12 0.7452153 0.77721711 0.66318364 0.6988272 2.09万 -6.22%
2020-08-11 0.7342925 0.79325 0.73159167 0.74511682 1.33万 1.47%
2020-08-10 0.7368 0.7524964 0.7234 0.734991 4492.8705 -0.25%
2020-08-09 0.7371 0.7582 0.7039 0.7359 9350.48 -0.16%
2020-08-08 0.75641355 0.78240058 0.7183 0.7216 1.03万 -4.6%
2020-08-07 0.7691024 0.82332512 0.743614 0.7565145 1.37万 -1.64%
2020-08-06 0.78359715 0.78816213 0.74559497 0.76814344 5651.06 -1.97%
2020-08-05 0.7878475 0.79767586 0.7532605 0.78220167 6732.2222 -0.72%
2020-08-04 0.7156241 0.8349114 0.68318269 0.786541 2.93万 9.91%
2020-08-03 0.7655149 0.8263635 0.70170216 0.71513274 1.33万 -6.58%
2020-08-02 0.778752 0.78055132 0.74096474 0.76601398 8151.9524 -1.64%
2020-08-01 0.74400816 0.77910378 0.68351547 0.77537381 2.69万 4.22%
2020-07-31 0.76386348 0.82725991 0.71450352 0.74011595 3.9万 -3.11%
2020-07-30 0.76135275 0.78696878 0.72544996 0.76096348 1.96万 -0.05%
2020-07-29 0.7077876 0.78388638 0.70604534 0.77265275 3.55万 9.16%
2020-07-28 0.6687898 0.7409542 0.65552154 0.706988 1.88万 5.71%
2020-07-27 0.6449149 0.69482528 0.64434319 0.6691898 9569.7863 3.76%
2020-07-26 0.6185976 0.6799796 0.61838406 0.64503022 1.18万 4.27%
2020-07-25 0.6579111 0.67897595 0.60440024 0.61880707 1.46万 -5.94%
2020-07-24 0.67669656 0.67965083 0.650738 0.65789517 1.21万 -2.78%
2020-07-23 0.67186996 0.67765296 0.65157082 0.67601836 4095.9 0.62%
2020-07-22 0.68849054 0.69504519 0.65614282 0.67167359 1.12万 -2.44%
2020-07-21 0.65599504 0.6889268 0.63288088 0.6884914 1.82万 4.95%
2020-07-20 0.647506 0.68617646 0.64343712 0.65609411 1.01万 1.33%
2020-07-19 0.63920528 0.67844976 0.63920528 0.6469085 6519.5711 1.21%
2020-07-18 0.65533264 0.6628 0.61346348 0.63850748 1.82万 -2.57%
2020-07-17 0.64441115 0.675821 0.64187662 0.654866 1.1万 1.62%
2020-07-16 0.66356129 0.6736169 0.64055531 0.64460324 1.64万 -2.86%
2020-07-15 0.66830032 0.67000015 0.63750306 0.65883678 6880.4985 -1.42%
2020-07-14 0.6768008 0.6772978 0.64611876 0.66820033 1.25万 -1.27%
2020-07-13 0.6908 0.6957 0.65402892 0.6763013 6266.1881 -2.1%
2020-07-12 0.67010639 0.70379628 0.6595 0.691 9756.5275 3.12%
2020-07-11 0.67010233 0.67910123 0.64920442 0.671406 7823.7671 0.19%
2020-07-10 0.6973 0.71439948 0.6674026 0.66980236 1.85万 -3.94%
2020-07-09 0.7009008 0.7133 0.6720283 0.6985 9953.25 -0.34%
2020-07-08 0.7253193 0.7343513 0.6992025 0.7013004 1.11万 -3.31%
2020-07-07 0.71189816 0.73684863 0.6788491 0.72482436 5254.92 1.82%
2020-07-06 0.742077 0.75479034 0.68043375 0.7116026 6915.05 -4.11%
2020-07-05 0.68650442 0.7437482 0.68008164 0.742077 1.03万 8.1%
2020-07-04 0.7559 0.7577 0.6613 0.68152142 1.16万 -9.84%
2020-07-03 0.7699985 0.79556656 0.7546 0.7546 5743.29 -2%
2020-07-02 0.72125903 0.77814412 0.6950703 0.77062068 1.62万 6.84%
2020-07-01 0.66259645 0.7628883 0.6616131 0.72155852 2.36万 8.9%
2020-06-30 0.7075816 0.7090672 0.6475791 0.66298937 1.22万 -6.3%
2020-06-29 0.7050344 0.70698736 0.65028436 0.70698736 3.99万 0.28%
2020-06-28 0.7122308 0.7201675 0.69754374 0.70572786 3502.8787 -0.91%
2020-06-27 0.7680552 0.77426724 0.70688088 0.7124846 1.12万 -7.24%
2020-06-26 0.72741428 0.79889176 0.71429752 0.76974925 8644.872 5.82%
2020-06-25 0.76219688 0.84648043 0.71672792 0.72547551 1.45万 -4.82%
2020-06-24 0.791988 0.81446591 0.71598354 0.76357056 2808.206 -3.59%
2020-06-23 0.76414922 0.79454386 0.7603611 0.79258555 7105.9343 3.72%
2020-06-22 0.80029246 0.8071932 0.76305 0.76421486 9555.52 -4.51%
2020-06-21 0.7596969 0.80807584 0.7315336 0.80019317 2.9万 5.33%
2020-06-20 0.73085392 0.78578035 0.68520048 0.75950246 2.14万 3.92%
2020-06-19 0.74662016 0.7820937 0.71219354 0.72975568 9501.9552 -2.26%
2020-06-18 0.80457182 0.81429496 0.73680828 0.74632652 8618.52 -7.24%
2020-06-17 0.75452224 0.8304618 0.74856717 0.80438339 3.7万 6.61%
2020-06-16 0.72568987 0.90073002 0.70301885 0.7541244 7.42万 3.92%
2020-06-15 0.61856192 0.7259884 0.58959732 0.72539134 1.75万 17.27%
2020-06-14 0.5969752 0.62590748 0.58743155 0.61807152 8357.98 3.53%
2020-06-13 0.63708384 0.6377035 0.58092639 0.6024081 1.84万 -5.44%
2020-06-12 0.6914822 0.72576911 0.60182772 0.63561598 3.94万 -8.08%
2020-06-11 0.6967775 0.70020778 0.65033889 0.69090295 2.59万 -0.84%
2020-06-10 0.68796541 0.74693612 0.67211076 0.69776736 1.97万 1.42%
2020-06-09 0.76017305 0.78743522 0.66671183 0.67979952 4.86万 -10.57%
2020-06-08 0.75227368 0.81449656 0.7374325 0.75996325 3.82万 1.02%
2020-06-07 0.8107774 0.81320176 0.7409625 0.75198204 1.3万 -7.25%
2020-06-06 0.82048215 0.83880514 0.78557375 0.7965781 1.22万 -2.91%
2020-06-05 0.83091968 0.84276599 0.77657401 0.82678748 1.28万 -0.5%
2020-06-04 0.80399623 0.86549515 0.80287664 0.83191392 1.15万 3.47%
2020-06-03 0.89679435 0.97369129 0.76592392 0.80569467 3.04万 -10.16%
2020-06-02 0.94870002 0.9715983 0.89166178 0.89739429 3.75万 -5.41%
2020-06-01 0.81932692 0.95747032 0.74210626 0.94829991 5.3万 15.74%
2020-05-31 0.8580988 0.8580988 0.78137152 0.81903736 1.82万 -4.55%
2020-05-30 0.8581 0.90956428 0.7915237 0.85755928 3.9万 -0.06%
2020-05-29 0.89269948 0.91204345 0.80794444 0.8466 1.15万 -5.16%
2020-05-28 0.87679994 0.9246806 0.857809 0.89149766 2.1万 1.68%
2020-05-27 0.8856 0.9582 0.8649 0.87189994 2.86万 -1.55%
2020-05-26 0.89929765 0.9752 0.8359 0.8714 4.3万 -3.1%
2020-05-25 0.90253643 0.96483395 0.86599692 0.9042062 2.1万 0.19%
2020-05-24 0.89530114 1.03657025 0.85619692 0.90343643 7.2万 0.91%
2020-05-23 0.79911933 0.9526995 0.76337695 0.8978613 5.17万 12.36%
2020-05-22 0.79350994 0.94464836 0.72393645 0.85530828 8.26万 7.79%
2020-05-21 0.80358819 1.05881057 0.7611477 0.79036904 11.56万 -1.65%
2020-05-20 0.6942099 0.8468935 0.67414948 0.80596938 8.48万 16.1%
2020-05-19 0.68616464 0.8181286 0.62753869 0.69510693 5.25万 1.3%
2020-05-18 0.5911162 0.69016464 0.57884196 0.68705792 5.02万 16.23%
2020-05-17 0.67064554 0.750894 0.58804622 0.59102692 5.06万 -11.87%
2020-05-16 0.55183872 0.7836948 0.53308972 0.67036102 18.89万 21.48%
2020-05-15 0.4420807 0.55945184 0.42474033 0.55191266 5.65万 24.84%
2020-05-14 0.36760112 0.48028324 0.36575572 0.44198931 3.31万 20.24%
2020-05-13 0.3679683 0.375244 0.35448232 0.36768948 4813.12 -0.08%
2020-05-12 0.3643468 0.38402328 0.33729878 0.3690428 4740.59 1.29%
2020-05-11 0.3780743 0.38622896 0.33083565 0.3648531 1.11万 -3.5%
2020-05-10 0.42658339 0.42786023 0.36523522 0.37859728 1.17万 -11.25%
2020-05-09 0.37825336 0.4309063 0.36497668 0.42687014 1.55万 12.85%
2020-05-08 0.3439911 0.39394176 0.3270519 0.37835884 2.14万 9.99%
2020-05-07 0.34767128 0.36792968 0.34063085 0.3438015 8106.45 -1.11%
2020-05-06 0.35898915 0.37228132 0.33809873 0.34749512 1.13万 -3.2%
2020-05-05 0.37465124 0.37655644 0.3366435 0.36733736 1.07万 -1.95%
2020-05-04 0.3859423 0.3943339 0.357886 0.37395147 1.06万 -3.11%
2020-05-03 0.3801 0.389 0.35976864 0.38634095 6525.6386 1.64%
2020-05-02 0.3830472 0.39432842 0.3552765 0.382 7887.84 -0.27%
2020-05-01 0.3796232 0.44896774 0.36552884 0.38326356 2.56万 0.96%
2020-04-30 0.3264621 0.41975312 0.31679471 0.37996976 3.03万 16.39%
2020-04-29 0.3307288 0.34029895 0.3116001 0.32626216 1万 -1.35%
2020-04-28 0.32860257 0.34513656 0.32625854 0.33416506 6647.7 1.69%
2020-04-27 0.3283023 0.3531872 0.3268424 0.32858186 8969.35 0.09%
2020-04-26 0.3426706 0.3638 0.329038 0.329038 6401.5929 -3.98%
2020-04-25 0.34648142 0.35871854 0.3281977 0.34434219 7103.75 -0.62%
2020-04-24 0.3409 0.35881161 0.316 0.34388188 7075.6135 0.87%
2020-04-23 0.3271 0.3475 0.3171 0.3416 7201.61 4.43%
2020-04-22 0.34130009 0.35239892 0.3223007 0.3274 4626 -4.07%
2020-04-21 0.33401736 0.3601739 0.33203302 0.34140012 9163.0746 2.21%
2020-04-20 0.35209182 0.36361494 0.3338182 0.3338182 1.02万 -5.19%
2020-04-19 0.3474 0.36167179 0.3422 0.35322578 3011.08 1.68%
2020-04-18 0.350902 0.3655988 0.33364396 0.3468 7272.591 -1.17%
2020-04-17 0.3332 0.35447816 0.30705576 0.352703 7171.2049 5.85%
2020-04-16 0.32571166 0.3423 0.32031428 0.3319 4119.64 1.9%
2020-04-15 0.32832224 0.3517337 0.32045124 0.32670902 7579.7347 -0.49%
2020-04-14 0.34871695 0.34871695 0.30874617 0.33020886 7422.4435 -5.31%
2020-04-13 0.32615695 0.34791805 0.31640087 0.34791805 7709.0278 6.67%
2020-04-12 0.3346 0.3504 0.32080286 0.32536115 4071.2986 -2.76%
2020-04-11 0.36360069 0.37769937 0.3324 0.3328 5353.39 -8.47%
2020-04-10 0.364 0.3824 0.3471 0.36410069 7794.5493 0.03%
2020-04-09 0.35687462 0.39214774 0.34649538 0.3632 2.07万 1.77%
2020-04-08 0.3408015 0.38753655 0.32080265 0.35637462 1.44万 4.57%
2020-04-07 0.31352565 0.35383664 0.29638029 0.3385021 1.71万 7.97%
2020-04-06 0.3239 0.325 0.3045 0.3134261 5626.7576 -3.23%
2020-04-05 0.32063258 0.34932624 0.306913 0.312 6007.3 -2.69%
2020-04-04 0.3365995 0.36469719 0.30960183 0.34932624 5703.7 3.78%
2020-04-03 0.32604912 0.35238584 0.30678011 0.33399957 6088.507 2.44%
2020-04-02 0.3291 0.3324 0.28560474 0.3286792 1.17万 -0.13%
2020-04-01 0.3471 0.3496 0.3089 0.3294 7436.43 -5.1%
2020-03-31 0.3359 0.354 0.3103 0.3484 3729.14 3.72%
2020-03-30 0.31533392 0.3374 0.30406016 0.3367 3501.43 6.78%
2020-03-29 0.33720027 0.35697815 0.30015481 0.31534609 5824.4 -6.48%
2020-03-28 0.35419692 0.3624 0.33290074 0.33810029 4781.4191 -4.54%
2020-03-27 0.36220714 0.37429744 0.33604056 0.35489604 1.11万 -2.02%
2020-03-26 0.38022896 0.40078356 0.35661616 0.36120777 4731.4494 -5%
2020-03-25 0.34390066 0.3826272 0.34390066 0.3826272 7304.4228 11.26%
2020-03-24 0.37289815 0.38279256 0.34390066 0.36250041 5287.4669 -2.79%
2020-03-23 0.39199536 0.41619572 0.3578018 0.36390145 2320.5162 -7.17%
2020-03-22 0.411255 0.41817552 0.35120693 0.39329524 6878.1593 -4.37%
2020-03-21 0.34699044 0.4622775 0.34547847 0.409351 1.38万 17.97%
2020-03-20 0.3283 0.36069888 0.3102 0.34777714 7344.3918 5.93%
2020-03-19 0.36349552 0.37249443 0.3036 0.328 6980.31 -9.77%
2020-03-18 0.30929586 0.35759034 0.28750128 0.35099653 8295.4384 13.48%
2020-03-17 0.34374108 0.3708656 0.26498514 0.30929667 1.3万 -10.02%
2020-03-16 0.3462987 0.36549584 0.33305328 0.34368856 4801.42 -0.75%
2020-03-15 0.31494875 0.40072858 0.29083552 0.34356865 2.1万 9.09%
2020-03-14 0.34470344 0.36381303 0.2263468 0.32246592 2.63万 -6.45%
2020-03-13 0.49890571 0.50020744 0.3233433 0.36033264 1.68万 -27.78%
2020-03-12 0.4956856 0.50592168 0.46039612 0.49668924 1.38万 0.2%
2020-03-11 0.48484304 0.56264432 0.483398 0.49349262 1.71万 1.78%
2020-03-10 0.57866627 0.57866627 0.47890564 0.48462079 2.48万 -16.25%
2020-03-09 0.5052 0.67881961 0.4971 0.57927128 5.85万 14.66%
2020-03-08 0.52126781 0.5313 0.5010439 0.5052 8248.46 -3.08%
2020-03-07 0.5233867 0.53110728 0.49411456 0.52102592 1.55万 -0.45%
2020-03-06 0.48096872 0.52395678 0.46688123 0.52395678 1.66万 8.94%
2020-03-05 0.4803438 0.49700996 0.45173764 0.480469 1.77万 0.03%
2020-03-04 0.5044 0.5162 0.46516916 0.48034765 1.42万 -4.77%
2020-03-03 0.49768355 0.5253746 0.45801127 0.5031 1.37万 1.09%
2020-03-02 0.48879685 0.5161874 0.44110068 0.49828215 1.44万 1.94%
2020-03-01 0.5308861 0.53378748 0.47880205 0.4882969 1.31万 -8.02%
2020-02-29 0.54961643 0.56268364 0.48790035 0.53348784 1.23万 -2.93%
2020-02-28 0.56260224 0.56260224 0.49304778 0.54831765 1.55万 -2.54%
2020-02-27 0.56154758 0.5976801 0.50733504 0.5614326 1.63万 -0.02%
2020-02-26 0.61931064 0.62173415 0.53870176 0.56412084 1.22万 -8.91%
2020-02-25 0.56750886 0.62286888 0.55044606 0.61010592 2.13万 7.51%
2020-02-24 0.57641392 0.60089595 0.55006525 0.56739465 8263.21 -1.56%
2020-02-23 0.55573475 0.6119592 0.53166872 0.57612043 2.05万 3.67%
2020-02-22 0.60555332 0.60701788 0.48844015 0.55643904 3.54万 -8.11%
2020-02-21 0.67726058 0.71738856 0.5737431 0.60487072 3.98万 -10.69%
2020-02-20 0.67863851 0.73518916 0.63559303 0.67456352 3.74万 -0.6%
2020-02-19 0.6421434 0.7454608 0.60581957 0.67803722 4.57万 5.59%
2020-02-18 0.6046508 0.6541005 0.58785958 0.64060502 2.78万 5.95%
2020-02-17 0.6592528 0.66697609 0.57570834 0.60244285 2.79万 -8.62%
2020-02-16 0.6877198 0.7094208 0.641117 0.65788885 2.4万 -4.34%
2020-02-15 0.70447459 0.7236194 0.66844012 0.68791705 1.62万 -2.35%
2020-02-14 0.7031465 0.7448169 0.67865472 0.70329924 1.69万 0.02%
2020-02-13 0.7017972 0.72615128 0.6733902 0.70132277 1.67万 -0.07%
2020-02-12 0.68182038 0.7115867 0.6695908 0.703297 1.06万 3.15%
2020-02-11 0.733 0.73450442 0.6797561 0.6820778 1.9万 -6.95%
2020-02-10 0.72511593 0.75125952 0.7215 0.7317 1.23万 0.91%
2020-02-09 0.71350891 0.75109586 0.70760758 0.7262162 1.28万 1.78%
2020-02-08 0.72708709 0.74902485 0.71290891 0.71353417 1.28万 -1.86%
2020-02-07 0.71993809 0.7681854 0.69876058 0.72469123 2.05万 0.66%
2020-02-06 0.68405448 0.7684645 0.67261325 0.72036494 3.49万 5.31%
2020-02-05 0.6474026 0.71015322 0.64556885 0.6818885 2.86万 5.33%
2020-02-04 0.68292232 0.68880476 0.6471938 0.64740125 2.31万 -5.2%
2020-02-03 0.6876 0.70328296 0.67243325 0.68292034 1.91万 -0.68%
2020-02-02 0.70119872 0.7192 0.6693 0.6873 1.52万 -1.98%
2020-02-01 0.7047 0.75538368 0.69419832 0.70169848 1.7万 -0.43%
2020-01-31 0.70519804 0.74199605 0.6952 0.7047 1.64万 -0.07%
2020-01-30 0.7212503 0.75736875 0.69979914 0.70649792 1.72万 -2.05%
2020-01-29 0.67602962 0.72539064 0.6574946 0.7208434 2.95万 6.63%
2020-01-28 0.64078884 0.70564535 0.62579337 0.6679688 1.79万 4.24%
2020-01-27 0.6306818 0.6490794 0.58992643 0.64138869 2.27万 1.7%
2020-01-26 0.64246678 0.6713396 0.5731184 0.63067802 1.32万 -1.83%
2020-01-25 0.64010228 0.67473136 0.5935 0.64226821 9686.3356 0.34%
2020-01-24 0.66250201 0.67928836 0.62742625 0.63910243 3499.2333 -3.53%
2020-01-23 0.64791546 0.68138432 0.6303837 0.67906008 1.31万 4.81%
2020-01-22 0.6766 0.6835 0.60872 0.6484073 9819.77 -4.17%
2020-01-21 0.66254575 0.69306138 0.645 0.676 5908.68 2.03%
2020-01-20 0.68470736 0.74312206 0.65887042 0.66244234 8212.9556 -3.25%
2020-01-19 0.71811812 0.7581918 0.62776577 0.68362478 3.42万 -4.8%
2020-01-18 0.73098754 0.79813008 0.666706 0.71781168 1.87万 -1.8%
2020-01-17 0.73858595 0.83945386 0.72251656 0.7304911 9477.8096 -1.1%
2020-01-16 0.67913872 0.90589248 0.66345104 0.74117101 2.55万 9.13%
2020-01-15 0.66218555 0.7173485 0.6243 0.6754524 6598.643 2%
2020-01-14 0.67696834 0.6894094 0.62511776 0.66078933 3792.7943 -2.39%
2020-01-13 0.63357312 0.72501636 0.63357312 0.67636834 6641.4829 6.75%
2020-01-12 0.61344751 0.66241442 0.5992 0.635672 1.1万 3.62%
2020-01-11 0.62852345 0.6495113 0.56378132 0.6150192 2.37万 -2.15%
2020-01-10 0.61821064 0.61821064 0.56631792 0.5913616 1.02万 -4.34%
2020-01-09 0.60884522 0.6657814 0.59752442 0.61822842 7393.35 1.54%
2020-01-08 0.65814568 0.65913888 0.58473419 0.60883064 1.03万 -7.49%
2020-01-07 0.66089865 0.68874964 0.566826 0.65784364 1.85万 -0.46%
2020-01-06 0.60297806 0.68774075 0.55630211 0.66081232 2.47万 9.59%
2020-01-05 0.65660896 0.7242736 0.60297806 0.60297806 2.41万 -8.17%
2020-01-04 0.53093498 0.65671883 0.4952139 0.65671883 2.54万 23.69%
2020-01-03 0.5694 0.5702 0.50616208 0.53095566 9155.25 -6.75%
2020-01-02 0.5836379 0.6099104 0.54324994 0.5694 1.43万 -2.44%
2020-01-01 0.60848154 0.63341231 0.55202732 0.58362938 1.34万 -4.08%

回顶部