pivx币今日最新价格 实时

$ 0.230611 涨幅：-5.82%
更新时间：2024-07-05 06:05:06

24H最高/最低价格

H：¥2.379 / $0.327224
L：¥2.2266 / $0.306262

2020年最高价格/最低价格

H：¥16.45 / $2.26 (2020-12-25)
L：¥1.02 / $0.14 (2020-03-14)

历史最高/最低价格

H：¥98.58 / $13.56
L：¥0.0038 / $0.00052324

普维币交易平台推荐

欧易OKX 币安Binance
pivx走势图加载中...
  • pivx币历史价格表
  • pivx币概况
2016年 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 0.346 0.3511 0.3187 0.3222 19.1万 -6.88%
2020-12-29 0.3535 0.3555 0.3298 0.346 27.76万 -2.12%
2020-12-28 0.3243 0.3797 0.318 0.3535 79.64万 9%
2020-12-27 0.3226 0.3433 0.3165 0.3243 21.78万 0.53%
2020-12-26 0.3192 0.3369 0.3148 0.3226 15.7万 1.07%
2020-12-25 0.3222 2.2628 0.2985 0.3192 179.2万 -0.93%
2020-12-24 0.354 0.3632 0.3157 0.3222 26.44万 -8.98%
2020-12-23 0.3578 0.3636 0.3445 0.354 16.09万 -1.06%
2020-12-22 0.374 0.3793 0.3486 0.3578 25.83万 -4.33%
2020-12-21 0.3849 0.3863 0.3643 0.3747 42.74万 -2.65%
2020-12-20 0.368 0.431 0.3601 0.3849 105.27万 4.59%
2020-12-19 0.3768 0.3823 0.3623 0.3682 31.86万 -2.28%
2020-12-18 0.3765 0.3988 0.3687 0.3774 43.35万 0.24%
2020-12-17 0.3804 0.3861 0.37 0.377 14.89万 -0.89%
2020-12-16 0.3832 0.3861 0.3737 0.3804 12.98万 -0.73%
2020-12-15 0.3762 0.3835 0.3688 0.3832 14.63万 1.86%
2020-12-14 0.3756 0.3807 0.3662 0.3762 15.07万 0.16%
2020-12-13 0.376 0.4038 0.3663 0.3756 117.24万 -0.11%
2020-12-12 0.3698 0.376 0.3403 0.376 29.84万 1.68%
2020-12-11 0.3829 0.3911 0.3683 0.3698 13万 -3.42%
2020-12-10 0.3857 0.3896 0.3551 0.3829 24.95万 -0.73%
2020-12-09 0.401 0.4099 0.3748 0.3857 23.09万 -3.82%
2020-12-08 0.3978 0.4078 0.3932 0.401 17.36万 0.8%
2020-12-07 0.3888 0.4013 0.3887 0.3978 14.32万 2.31%
2020-12-06 0.385 0.4309 0.3586 0.3888 130.5万 0.99%
2020-12-05 0.3885 0.4014 0.383 0.385 21.55万 -0.9%
2020-12-04 0.3775 0.3935 0.3766 0.3885 18.51万 2.91%
2020-12-03 0.3849 0.3866 0.3652 0.3772 35.12万 -2%
2020-12-02 0.4035 0.4074 0.3613 0.3849 52.59万 -4.61%
2020-12-01 0.3957 0.4499 0.381 0.4035 73.35万 1.97%
2020-11-30 0.3979 0.4135 0.3837 0.3957 29.21万 -0.55%
2020-11-29 0.3531 0.4142 0.3524 0.3978 94.77万 12.66%
2020-11-28 0.36 0.409 0.3371 0.3531 100.23万 -1.92%
2020-11-27 0.4547 0.4744 0.34 0.36 207.29万 -20.83%
2020-11-26 0.3694 0.6204 0.3694 0.457 1239.72万 23.71%
2020-11-25 0.3313 0.376 0.3172 0.3744 59.95万 13.01%
2020-11-24 0.3101 0.3427 0.3097 0.3313 23.89万 6.84%
2020-11-23 0.3114 0.3272 0.2997 0.3101 32.2万 -0.42%
2020-11-22 0.2961 0.3118 0.2894 0.3113 17.41万 5.13%
2020-11-21 0.2935 0.3001 0.2887 0.2961 12.57万 0.89%
2020-11-20 0.2871 0.3013 0.2824 0.2935 24.33万 2.23%
2020-11-19 0.3129 0.325 0.2802 0.2871 48.57万 -8.25%
2020-11-18 0.3071 0.3183 0.3062 0.3129 12.72万 1.89%
2020-11-17 0.3004 0.3076 0.2906 0.3072 7.45万 2.26%
2020-11-16 0.3065 0.3097 0.2989 0.3004 5.34万 -1.99%
2020-11-15 0.309 0.328 0.3022 0.3065 12.31万 -0.81%
2020-11-14 0.298 0.3096 0.2938 0.309 5.43万 3.69%
2020-11-13 0.3074 0.3122 0.293 0.298 10.96万 -3.06%
2020-11-12 0.31313239 0.32841219 0.30326979 0.30755073 27.5万 -1.78%
2020-11-11 0.29826837 0.33527589 0.29493902 0.32065199 29.67万 7.5%
2020-11-10 0.29171 0.31236816 0.28874239 0.29657156 14.18万 1.67%
2020-11-09 0.28778137 0.29335064 0.27264729 0.29108054 11.64万 1.15%
2020-11-08 0.29974733 0.31203844 0.28268313 0.28718616 17.12万 -4.19%
2020-11-07 0.2839677 0.30505543 0.27407629 0.29920812 16.45万 5.37%
2020-11-06 0.27455077 0.2822482 0.26697541 0.2822482 12.09万 2.8%
2020-11-05 0.277895 0.28049944 0.26980983 0.27428887 10.84万 -1.3%
2020-11-04 0.30186586 0.30890241 0.26943031 0.2781523 21.88万 -7.86%
2020-11-03 0.29889293 0.3082181 0.29280376 0.30110359 11.8万 0.74%
2020-11-02 0.30582787 0.30582787 0.29490488 0.29941839 2.54万 -2.1%
2020-11-01 0.29480394 0.31927947 0.29153592 0.3056244 16.26万 3.67%
2020-10-31 0.31766338 0.31938224 0.28344942 0.29691981 19.89万 -6.53%
2020-10-30 0.32793314 0.32976116 0.3026136 0.31797839 20.02万 -3.04%
2020-10-29 0.3428783 0.34735091 0.32630753 0.32832638 18.18万 -4.24%
2020-10-28 0.35441014 0.35441014 0.34087373 0.34396316 16.7万 -2.95%
2020-10-27 0.35404803 0.35927955 0.3525711 0.35285401 7.42万 -0.34%
2020-10-26 0.36551097 0.36786852 0.35398388 0.35587103 11.38万 -2.64%
2020-10-25 0.36939787 0.37196289 0.3629073 0.36448485 6.27万 -1.33%
2020-10-24 0.37622275 0.37998138 0.36843113 0.36874897 19.9万 -1.99%
2020-10-23 0.36863433 0.38436075 0.36291722 0.3767308 24.21万 2.2%
2020-10-22 0.36636837 0.37299612 0.35932195 0.36930011 6.56万 0.8%
2020-10-21 0.37213698 0.37328374 0.36438462 0.3663244 12.52万 -1.56%
2020-10-20 0.36350045 0.37233378 0.36157352 0.37233378 8.14万 2.43%
2020-10-19 0.36250043 0.36391837 0.35532527 0.36355005 8.79万 0.29%
2020-10-18 0.36394619 0.36464456 0.35843395 0.36238579 9.93万 -0.43%
2020-10-17 0.37708048 0.37872223 0.35704884 0.36404733 26.72万 -3.46%
2020-10-16 0.3796731 0.39181334 0.36781203 0.37826714 46.89万 -0.37%
2020-10-15 0.37306649 0.39492617 0.3718541 0.37984572 92.76万 1.82%
2020-10-14 0.378997 0.38494085 0.37005685 0.37304899 10.55万 -1.57%
2020-10-13 0.37423341 0.38401716 0.36242039 0.38008792 76.45万 1.56%
2020-10-12 0.37681312 0.37970009 0.3727707 0.37426403 5.5万 -0.68%
2020-10-11 0.36911157 0.38420739 0.36645201 0.37662382 15.51万 2.04%
2020-10-10 0.36245234 0.37197632 0.35486791 0.36952536 10.28万 1.95%
2020-10-09 0.35031458 0.36246732 0.34882873 0.3595992 7.46万 2.65%
2020-10-08 0.35088881 0.35600242 0.34536091 0.35033406 70.11万 -0.16%
2020-10-07 0.36373073 0.36605879 0.34876634 0.35070422 13.45万 -3.58%
2020-10-06 0.36358482 0.37059032 0.35682432 0.36684465 10.81万 0.9%
2020-10-05 0.36516336 0.36781656 0.36072257 0.36343499 5.47万 -0.47%
2020-10-04 0.3595883 0.3663504 0.35791771 0.36497633 8.37万 1.5%
2020-10-03 0.37819704 0.37819704 0.35419308 0.36086692 24.27万 -4.58%
2020-10-02 0.3645506 0.39206205 0.3607297 0.38023557 64.5万 4.3%
2020-10-01 0.3538249 0.39356392 0.3522879 0.36233527 65.8万 2.41%
2020-09-30 0.3652158 0.36744046 0.35215255 0.35462995 16.9万 -2.9%
2020-09-29 0.35637386 0.39120323 0.35143771 0.36645087 71.39万 2.83%
2020-09-28 0.36087075 0.36439954 0.34481857 0.35644357 16.53万 -1.23%
2020-09-27 0.35858997 0.36766674 0.3561699 0.36075684 18.48万 0.6%
2020-09-26 0.36328839 0.36623444 0.3452588 0.35823706 29.2万 -1.39%
2020-09-25 0.36456095 0.36694396 0.34930179 0.35955024 31.83万 -1.37%
2020-09-24 0.35553674 0.44945189 0.35367424 0.36427106 236.12万 2.46%
2020-09-23 0.35328052 0.36249355 0.34052896 0.35323341 31.43万 -0.01%
2020-09-22 0.391842 0.43224748 0.35423652 0.35423652 64.57万 -9.6%
2020-09-21 0.38675933 0.4219536 0.38104195 0.39205455 36.16万 1.37%
2020-09-20 0.39007721 0.39007721 0.37519839 0.38688711 13.44万 -0.82%
2020-09-19 0.38080761 0.39162124 0.37716761 0.38655922 22.76万 1.51%
2020-09-18 0.39830337 0.40172046 0.38018228 0.38117735 13.59万 -4.3%
2020-09-17 0.3954148 0.40229919 0.37784882 0.39771436 20.37万 0.58%
2020-09-16 0.41715141 0.41757117 0.38783679 0.395279 35.32万 -5.24%
2020-09-15 0.4008056 0.41706495 0.39284867 0.41652852 16.53万 3.92%
2020-09-14 0.4205299 0.42843814 0.39982622 0.40077584 23.93万 -4.7%
2020-09-13 0.42316378 0.42777554 0.41798795 0.42210853 22.7万 -0.25%
2020-09-12 0.411161 0.48913854 0.40583769 0.4227683 198.48万 2.82%
2020-09-11 0.39893943 0.41329398 0.39183463 0.41329398 27.8万 3.6%
2020-09-10 0.38192596 0.40028106 0.37795706 0.39844143 11.44万 4.32%
2020-09-09 0.37258995 0.39863475 0.3710066 0.38158479 16.89万 2.41%
2020-09-08 0.37276321 0.38792369 0.35492218 0.37468707 17.76万 0.52%
2020-09-07 0.3822515 0.38721797 0.36164017 0.37369828 22.12万 -2.24%
2020-09-06 0.38923874 0.41090385 0.36982905 0.381814 18.13万 -1.91%
2020-09-05 0.41663866 0.41850199 0.38462346 0.39091412 44.2万 -6.17%
2020-09-04 0.45734074 0.46582387 0.41073403 0.41602574 28.05万 -9.03%
2020-09-03 0.48715507 0.49013009 0.45142189 0.45776171 44.38万 -6.03%
2020-09-02 0.51634525 0.53105311 0.48753453 0.489951 73.21万 -5.11%
2020-09-01 0.53814967 0.54706528 0.5030779 0.51683162 62.24万 -3.96%
2020-08-31 0.51955475 0.54756192 0.51412925 0.53779324 104.94万 3.51%
2020-08-30 0.49749946 0.5242249 0.48452821 0.51892719 85.16万 4.31%
2020-08-29 0.45591055 0.51310048 0.43982095 0.49832665 154.92万 9.3%
2020-08-28 0.47256031 0.47619356 0.45601385 0.45601385 25.37万 -3.5%
2020-08-27 0.46278162 0.47870018 0.44313585 0.47224118 57.66万 2.04%
2020-08-26 0.48490902 0.49711367 0.45976018 0.46210196 38.67万 -4.7%
2020-08-25 0.48658406 0.50042523 0.47783827 0.48609392 39.83万 -0.1%
2020-08-24 0.48881728 0.52720976 0.47351805 0.48672888 140.21万 -0.43%
2020-08-23 0.48244229 0.62504386 0.44450428 0.48819611 615.46万 1.19%
2020-08-22 0.4645584 0.49924516 0.4645584 0.48362599 50.18万 4.1%
2020-08-21 0.45346345 0.46567501 0.44502448 0.46318829 22.92万 2.14%
2020-08-20 0.4872504 0.50117131 0.44600905 0.45340085 42.99万 -6.95%
2020-08-19 0.50676181 0.51524289 0.48514192 0.48712328 26.73万 -3.88%
2020-08-18 0.50318726 0.52010864 0.49946098 0.50986852 44.98万 1.33%
2020-08-17 0.49835654 0.50484756 0.48959545 0.50034556 15.33万 0.4%
2020-08-16 0.50370342 0.50734707 0.48957517 0.49698934 26.08万 -1.33%
2020-08-15 0.48343673 0.50891878 0.48080878 0.50198974 41.08万 3.84%
2020-08-14 0.4741016 0.52809652 0.46793788 0.48651032 124.77万 2.62%
2020-08-13 0.47439879 0.47641958 0.45153622 0.47291956 36.48万 -0.31%
2020-08-12 0.48796758 0.5135093 0.4713723 0.47637435 70.67万 -2.38%
2020-08-11 0.46408464 0.51950455 0.46408464 0.48800249 135.44万 5.15%
2020-08-10 0.46422273 0.46814086 0.45956448 0.46399329 30.29万 -0.05%
2020-08-09 0.46758217 0.47112279 0.45572076 0.463822 24.85万 -0.8%
2020-08-08 0.45489954 0.47696702 0.45292207 0.46695029 37.1万 2.65%
2020-08-07 0.45572988 0.45983181 0.44987322 0.45480483 22.71万 -0.2%
2020-08-06 0.44689141 0.461068 0.44220081 0.45553905 34.53万 1.94%
2020-08-05 0.44281737 0.45643786 0.43818286 0.44618379 35.18万 0.76%
2020-08-04 0.42284583 0.44738842 0.42043773 0.44170636 30.88万 4.46%
2020-08-03 0.43512761 0.44747746 0.41710731 0.42300078 52.72万 -2.79%
2020-08-02 0.43193638 0.44072924 0.41979155 0.43520776 39.66万 0.76%
2020-08-01 0.44033912 0.44551452 0.42959272 0.42959272 23.61万 -2.44%
2020-07-31 0.44679814 0.44913738 0.4356243 0.43973005 26.76万 -1.58%
2020-07-30 0.43067434 0.45308982 0.43067434 0.44654317 31.64万 3.68%
2020-07-29 0.42325858 0.44035557 0.42195839 0.43491716 27.78万 2.75%
2020-07-28 0.44435721 0.45110143 0.41462145 0.42279856 54.69万 -4.85%
2020-07-27 0.45570049 0.45682598 0.42924847 0.43840098 46.63万 -3.8%
2020-07-26 0.44420663 0.45975083 0.44172081 0.45501132 33.75万 2.43%
2020-07-25 0.46037597 0.46628843 0.43702611 0.44485842 63.57万 -3.37%
2020-07-24 0.47117109 0.47618387 0.45570209 0.46200805 47.19万 -1.94%
2020-07-23 0.44946959 0.47224219 0.44295231 0.47224219 65.9万 5.07%
2020-07-22 0.45282711 0.45481033 0.44023521 0.44959595 44.31万 -0.71%
2020-07-21 0.43246048 0.4522406 0.43167996 0.4522406 41.3万 4.57%
2020-07-20 0.43321814 0.43548928 0.42872806 0.43324078 16.31万 0.01%
2020-07-19 0.43193144 0.4401222 0.42464674 0.43395367 31.57万 0.47%
2020-07-18 0.43756285 0.47733834 0.41983455 0.43327594 188.44万 -0.98%
2020-07-17 0.42597629 0.44011297 0.41506336 0.44011297 35.13万 3.32%
2020-07-16 0.42608553 0.43991683 0.42608553 0.42976083 23.62万 0.86%
2020-07-15 0.44405022 0.45351444 0.41658213 0.42810732 46.4万 -3.59%
2020-07-14 0.45256858 0.4536161 0.44300378 0.44448346 40.3万 -1.79%
2020-07-13 0.448732 0.46480535 0.44656454 0.45000775 42.62万 0.28%
2020-07-12 0.44333978 0.48217084 0.44221721 0.44823102 80.99万 1.1%
2020-07-11 0.4378759 0.44547342 0.43378692 0.44233628 30.71万 1.02%
2020-07-10 0.44982865 0.4594493 0.43503567 0.43739328 31.97万 -2.76%
2020-07-09 0.45079044 0.45614362 0.43984674 0.4504729 62.76万 -0.07%
2020-07-08 0.45093322 0.46909954 0.44317628 0.45082161 261.14万 -0.02%
2020-07-07 0.40293984 0.50406604 0.40007883 0.44781624 458.66万 11.14%
2020-07-06 0.41295555 0.41649283 0.39829492 0.40278468 14.27万 -2.46%
2020-07-05 0.4056295 0.4148997 0.40047209 0.41301302 24.52万 1.82%
2020-07-04 0.39037628 0.41066533 0.3889384 0.40543441 20.97万 3.86%
2020-07-03 0.40813603 0.40813603 0.39046413 0.39046413 24.76万 -4.33%
2020-07-02 0.39006631 0.41104936 0.3874253 0.41104936 22.25万 5.38%
2020-07-01 0.38911292 0.39858343 0.38669681 0.39017082 29.78万 0.27%
2020-06-30 0.39097582 0.4039308 0.38409164 0.38851018 22.94万 -0.63%
2020-06-29 0.4110018 0.4110018 0.37812107 0.39133783 35.81万 -4.78%
2020-06-28 0.40956488 0.41537866 0.40627841 0.41106984 9.66万 0.37%
2020-06-27 0.41731426 0.41931557 0.40657779 0.40946216 17.5万 -1.88%
2020-06-26 0.41337053 0.42214596 0.40501254 0.41808995 29.63万 1.14%
2020-06-25 0.45013627 0.45452956 0.41343265 0.41343265 59.13万 -8.15%
2020-06-24 0.4477069 0.45454776 0.44092076 0.45311173 65.21万 1.21%
2020-06-23 0.44948574 0.44983604 0.44413446 0.44765479 16.14万 -0.41%
2020-06-22 0.44619257 0.45126714 0.44383153 0.4495149 15.74万 0.74%
2020-06-21 0.45257996 0.4530241 0.44269878 0.44604722 24.5万 -1.44%
2020-06-20 0.45711165 0.45882308 0.43450631 0.45256442 34.97万 -0.99%
2020-06-19 0.47441475 0.47451515 0.4542545 0.45708874 45.95万 -3.65%
2020-06-18 0.47820171 0.48361942 0.46816866 0.47440915 72.78万 -0.79%
2020-06-17 0.46476141 0.48731587 0.44606975 0.47853839 140.89万 2.96%
2020-06-16 0.4865671 0.48935167 0.41383964 0.4671893 210.02万 -3.98%
2020-06-15 0.44965048 0.50484812 0.4429727 0.4883753 162.82万 8.61%
2020-06-14 0.4453254 0.45670684 0.43775053 0.44885649 22.94万 0.79%
2020-06-13 0.46288478 0.46428236 0.41232103 0.44691754 85.13万 -3.45%
2020-06-12 0.49186512 0.49186512 0.46327517 0.46327517 106.99万 -5.81%
2020-06-11 0.46551709 0.49548023 0.46277172 0.48593986 144.35万 4.39%
2020-06-10 0.4704825 0.47385958 0.45963391 0.46580839 51.71万 -0.99%
2020-06-09 0.45957364 0.4732078 0.45395765 0.47103187 89.56万 2.49%
2020-06-08 0.46990378 0.47565877 0.45415538 0.45415538 93.2万 -3.35%
2020-06-07 0.474549 0.47911997 0.46163169 0.47022611 106.14万 -0.91%
2020-06-06 0.46951865 0.48547464 0.45855682 0.47562781 137.67万 1.3%
2020-06-05 0.46371008 0.48858408 0.42963447 0.47380184 264.35万 2.18%
2020-06-04 0.52052623 0.52052623 0.41376161 0.46285129 551.69万 -11.08%
2020-06-03 0.72595977 0.7409029 0.51160079 0.52075105 379.52万 -28.27%
2020-06-02 0.95633012 0.95702817 0.72047599 0.72626704 828.8万 -24.06%
2020-06-01 1.4123 1.756 0.91556538 0.93677983 3332.07万 -33.67%
2020-05-31 0.33288497 1.6495 0.31937395 1.3679 2628.55万 310.92%
2020-05-30 0.31327774 0.34019786 0.31051303 0.32776688 73.92万 4.63%
2020-05-29 0.30340585 0.31670664 0.29855254 0.31452939 22.92万 3.67%
2020-05-28 0.29140884 0.31567362 0.28928703 0.3037583 36.49万 4.24%
2020-05-27 0.29003867 0.30746731 0.28882361 0.28949969 49.9万 -0.19%
2020-05-26 0.28838789 0.2962281 0.27713877 0.29080964 41.46万 0.84%
2020-05-25 0.28889586 0.29835914 0.2839233 0.28856979 33.95万 -0.11%
2020-05-24 0.28807758 0.30264515 0.28029265 0.28918532 71.77万 0.38%
2020-05-23 0.2662577 0.2911386 0.26545417 0.28724034 31.46万 7.88%
2020-05-22 0.27880495 0.29206165 0.26558494 0.26558494 16.49万 -4.74%
2020-05-21 0.2877605 0.29186365 0.27787069 0.27787069 12.46万 -3.44%
2020-05-20 0.29465466 0.2998451 0.28727776 0.2879294 26.37万 -2.28%
2020-05-19 0.27840783 0.29487786 0.26883813 0.29487786 20.96万 5.92%
2020-05-18 0.27864131 0.28493331 0.26993948 0.27869645 30.39万 0.02%
2020-05-17 0.28362388 0.30086512 0.27328286 0.27900953 115.15万 -1.63%
2020-05-16 0.2585048 0.32340482 0.25583599 0.28286746 129.71万 9.42%
2020-05-15 0.25955367 0.26625509 0.2547386 0.25875401 19.64万 -0.31%
2020-05-14 0.25565852 0.26072924 0.25372071 0.25977351 6.46万 1.61%
2020-05-13 0.25412975 0.25793128 0.24101281 0.25607034 11.62万 0.76%
2020-05-12 0.25911492 0.26522353 0.24986748 0.25515649 12.39万 -1.53%
2020-05-11 0.28543715 0.28625939 0.23875475 0.25953857 14.64万 -9.07%
2020-05-10 0.2820067 0.29399284 0.27792551 0.28569961 9.32万 1.31%
2020-05-09 0.26711752 0.28397087 0.2661686 0.28231113 15.01万 5.69%
2020-05-08 0.27672193 0.27688794 0.26484914 0.26744032 20.88万 -3.35%
2020-05-07 0.27515621 0.2888035 0.27515621 0.27734684 21.59万 0.8%
2020-05-06 0.27923685 0.28321246 0.27295357 0.27515121 17.48万 -1.46%
2020-05-05 0.29250136 0.29346837 0.26939439 0.27857419 20.97万 -4.76%
2020-05-04 0.30644659 0.30765971 0.28984031 0.29180089 26.09万 -4.78%
2020-05-03 0.3016813 0.31307326 0.30018855 0.30651038 12.62万 1.6%
2020-05-02 0.28934197 0.31352312 0.28079478 0.30292246 21.36万 4.69%
2020-05-01 0.29384472 0.308299 0.28403636 0.29024624 33.91万 -1.22%
2020-04-30 0.2876342 0.29993443 0.28533224 0.29446164 52.68万 2.37%
2020-04-29 0.27826415 0.29238618 0.2749259 0.28770046 40.34万 3.39%
2020-04-28 0.26986748 0.28999672 0.26968601 0.2784564 49.63万 3.18%
2020-04-27 0.26518641 0.27429717 0.26473719 0.26957923 12.72万 1.66%
2020-04-26 0.26315876 0.27068648 0.26114368 0.26581947 12.71万 1.01%
2020-04-25 0.2681295 0.26956022 0.26055632 0.26401062 14.5万 -1.54%
2020-04-24 0.25274264 0.26705865 0.25056358 0.26696216 10.75万 5.63%
2020-04-23 0.2432468 0.25352816 0.24294519 0.25346996 7.35万 4.2%
2020-04-22 0.25482064 0.25664804 0.24106712 0.24321214 26.54万 -4.56%
2020-04-21 0.26747508 0.27313499 0.25024885 0.25576337 91.76万 -4.38%
2020-04-20 0.2591381 0.29067553 0.25463753 0.26832485 115.4万 3.55%
2020-04-19 0.2540277 0.26145156 0.25363922 0.26007644 9.59万 2.38%
2020-04-18 0.25168969 0.25506008 0.24977766 0.25357178 7.37万 0.75%
2020-04-17 0.2424406 0.25677686 0.23718463 0.25358052 30.96万 4.59%
2020-04-16 0.2506024 0.25312999 0.23918142 0.24127732 9.64万 -3.72%
2020-04-15 0.24512738 0.25402962 0.24209919 0.25148223 11.8万 2.59%
2020-04-14 0.25532608 0.25879746 0.24058644 0.24505784 11.53万 -4.02%
2020-04-13 0.2442378 0.25614152 0.2417951 0.25521478 13.43万 4.49%
2020-04-12 0.24049646 0.25150646 0.24036904 0.24396612 20.86万 1.44%
2020-04-11 0.2705797 0.27271971 0.23987427 0.23987427 41.39万 -11.35%
2020-04-10 0.28004885 0.32264273 0.26840815 0.27071038 156.06万 -3.33%
2020-04-09 0.25786336 0.39066148 0.25127222 0.29248939 258.36万 13.43%
2020-04-08 0.25253434 0.26704568 0.25035699 0.25738144 25.95万 1.92%
2020-04-07 0.24628404 0.25545211 0.23757358 0.25220943 25.92万 2.41%
2020-04-06 0.24461933 0.27952477 0.24237699 0.24488665 50.19万 0.11%
2020-04-05 0.2435032 0.25050704 0.24112165 0.24513022 8.27万 0.67%
2020-04-04 0.24643234 0.25586735 0.23758905 0.24416965 21万 -0.92%
2020-04-03 0.22968428 0.2492486 0.22837379 0.24691747 12.55万 7.5%
2020-04-02 0.2411395 0.2464371 0.22660547 0.23082054 21.61万 -4.28%
2020-04-01 0.22945277 0.24662565 0.22889142 0.2424153 40.69万 5.65%
2020-03-31 0.22004638 0.23368706 0.21075836 0.23063489 14.03万 4.81%
2020-03-30 0.23009859 0.23080248 0.21791802 0.22040478 16.8万 -4.21%
2020-03-29 0.24086666 0.2436079 0.21663893 0.22741473 34.51万 -5.58%
2020-03-28 0.23321132 0.24508623 0.23321132 0.24124927 34.79万 3.45%
2020-03-27 0.24536212 0.25380848 0.23156867 0.23345207 31.55万 -4.85%
2020-03-26 0.22959802 0.24919959 0.22716384 0.24474835 36.38万 6.6%
2020-03-25 0.217377 0.2307776 0.217377 0.2307776 24万 6.16%
2020-03-24 0.23055602 0.23098425 0.21362925 0.22788485 40.37万 -1.16%
2020-03-23 0.22683858 0.2529175 0.22006354 0.2273189 67.56万 0.21%
2020-03-22 0.24136108 0.24136108 0.21014667 0.2284637 20.44万 -5.34%
2020-03-21 0.23031248 0.25204188 0.22672884 0.24078846 62.66万 4.55%
2020-03-20 0.20083834 0.23316443 0.19359535 0.22931098 40.82万 14.18%
2020-03-19 0.20020978 0.20964692 0.18446537 0.20067208 39.19万 0.23%
2020-03-18 0.19838331 0.21054286 0.19015078 0.19980847 19.22万 0.72%
2020-03-17 0.22271399 0.23398713 0.17460144 0.19896721 70.39万 -10.66%
2020-03-16 0.25059372 0.25528799 0.22197079 0.22296623 27.43万 -11.02%
2020-03-15 0.19936257 0.26424545 0.19611849 0.25042613 104.13万 25.61%
2020-03-14 0.24362417 0.24719288 0.1402244 0.19960528 160.45万 -18.07%
2020-03-13 0.3634019 0.52073791 0.21397536 0.24248848 293.23万 -33.27%
2020-03-12 0.31185359 0.37350756 0.31160708 0.36151924 88.11万 15.93%
2020-03-11 0.28981666 0.34741935 0.28647804 0.31066155 48.78万 7.19%
2020-03-10 0.30858977 0.30978813 0.2830808 0.28926395 22.95万 -6.26%
2020-03-09 0.36255982 0.36542876 0.3080696 0.3080696 22.51万 -15.03%
2020-03-08 0.3634334 0.36489775 0.35819939 0.36231298 15.88万 -0.31%
2020-03-07 0.38355295 0.38355295 0.3634334 0.36346402 29.47万 -5.24%
2020-03-06 0.33361013 0.40081399 0.33361013 0.38358539 55.46万 14.98%
2020-03-05 0.34677188 0.3495015 0.33335824 0.33515369 15.87万 -3.35%
2020-03-04 0.34047147 0.36328087 0.33955741 0.34682578 16.78万 1.87%
2020-03-03 0.33758864 0.34367233 0.32767174 0.34006273 12.25万 0.73%
2020-03-02 0.334168 0.36426072 0.32986716 0.33682359 39.51万 0.79%
2020-03-01 0.31774406 0.34131985 0.30912814 0.33398042 30.11万 5.11%
2020-02-29 0.32637022 0.33530351 0.30535309 0.31762399 13.03万 -2.68%
2020-02-28 0.31766814 0.33145508 0.29991796 0.32458968 20.8万 2.18%
2020-02-27 0.36265701 0.36765521 0.31671099 0.31819046 46.02万 -12.26%
2020-02-26 0.35990567 0.4252853 0.34369989 0.36805477 150.52万 2.26%
2020-02-25 0.38285195 0.40001943 0.35466719 0.3597089 36.05万 -6.04%
2020-02-24 0.37793705 0.38681501 0.37086074 0.38258091 17.97万 1.23%
2020-02-23 0.40822352 0.40849752 0.36142765 0.37811221 55.49万 -7.38%
2020-02-22 0.38932919 0.41300371 0.38106529 0.40874663 24.2万 4.99%
2020-02-21 0.43630117 0.44629271 0.38398925 0.38917281 39.09万 -10.8%
2020-02-20 0.46255725 0.47455593 0.42896978 0.43633172 97.9万 -5.67%
2020-02-19 0.35862051 0.50850256 0.35701966 0.4635635 316.48万 29.26%
2020-02-18 0.38387595 0.38786016 0.34214702 0.35777476 37.57万 -6.8%
2020-02-17 0.47907981 0.47907981 0.38196993 0.38240361 63.34万 -20.18%
2020-02-16 0.44468475 0.49094764 0.44468475 0.47560243 37.76万 6.95%
2020-02-15 0.43570115 0.46003685 0.42356002 0.44277639 31.76万 1.62%
2020-02-14 0.44910816 0.45315522 0.42295099 0.43527941 58.21万 -3.08%
2020-02-13 0.43535443 0.47242473 0.42452189 0.44876517 166.52万 3.08%
2020-02-12 0.38543406 0.51847154 0.37286396 0.43547932 507.53万 12.98%
2020-02-11 0.3598103 0.40141211 0.35838308 0.38543809 56万 7.12%
2020-02-10 0.35444427 0.36107326 0.3472308 0.35907179 16.87万 1.31%
2020-02-09 0.37924565 0.37924565 0.34043941 0.35451255 36.54万 -6.52%
2020-02-08 0.33946245 0.37924565 0.33946245 0.37803064 58.2万 11.36%
2020-02-07 0.32862614 0.34678545 0.32344287 0.33805222 35.05万 2.87%
2020-02-06 0.31826912 0.34055388 0.31442846 0.32895319 61.49万 3.36%
2020-02-05 0.3043248 0.31794641 0.30045476 0.31679565 28.75万 4.1%
2020-02-04 0.31357802 0.31357802 0.29880831 0.30284948 20.95万 -3.42%
2020-02-03 0.30155667 0.3170277 0.29821295 0.31332749 16.3万 3.9%
2020-02-02 0.29683861 0.30498477 0.29409473 0.30124651 21.14万 1.48%
2020-02-01 0.28330609 0.29744346 0.2788021 0.29695883 23.04万 4.82%
2020-01-31 0.27983184 0.28457123 0.27722529 0.28338014 10.62万 1.27%
2020-01-30 0.27957183 0.28704968 0.27680102 0.28019291 9.83万 0.22%
2020-01-29 0.27159036 0.28401368 0.27159036 0.27927052 14.22万 2.83%
2020-01-28 0.27639113 0.28118085 0.27111616 0.27111616 16.05万 -1.91%
2020-01-27 0.26981355 0.27673999 0.26826259 0.27641332 7.04万 2.45%
2020-01-26 0.27548411 0.28521778 0.26667133 0.26872787 12.01万 -2.45%
2020-01-25 0.2626825 0.27656668 0.25907437 0.27559938 24.87万 4.92%
2020-01-24 0.26949022 0.27052927 0.26127564 0.26320121 17.21万 -2.33%
2020-01-23 0.2827517 0.28298742 0.26664958 0.26916664 41.36万 -4.8%
2020-01-22 0.26855535 0.31779077 0.26855535 0.28330907 166.03万 5.49%
2020-01-21 0.25756791 0.27152537 0.25035058 0.27152537 10.93万 5.42%
2020-01-20 0.26962928 0.27536525 0.2540818 0.2573792 10.7万 -4.54%
2020-01-19 0.2612971 0.279334 0.26030499 0.26895915 18.09万 2.93%
2020-01-18 0.26722736 0.27435473 0.25847251 0.25978278 13.17万 -2.79%
2020-01-17 0.26326069 0.27590526 0.2519257 0.26713688 22.23万 1.47%
2020-01-16 0.24522528 0.27052158 0.24226092 0.26408494 26.67万 7.69%
2020-01-15 0.23583923 0.24856102 0.23503958 0.24477158 11.78万 3.79%
2020-01-14 0.24229391 0.24636616 0.23522509 0.23594438 7.75万 -2.62%
2020-01-13 0.24325127 0.24950213 0.23593901 0.24073574 9.64万 -1.03%
2020-01-12 0.23806874 0.24595917 0.23064404 0.24513491 17.81万 2.97%
2020-01-11 0.23742292 0.23910139 0.23091918 0.23819397 7.74万 0.32%
2020-01-10 0.23445834 0.25883904 0.2266373 0.23785131 45.52万 1.45%
2020-01-09 0.24308262 0.2515946 0.23000558 0.23561084 23.5万 -3.07%
2020-01-08 0.24128866 0.2538201 0.2401906 0.24046428 24.64万 -0.34%
2020-01-07 0.23716216 0.25448409 0.23550785 0.24108137 44.02万 1.65%
2020-01-06 0.23112528 0.23787045 0.22753 0.23697854 13.03万 2.53%
2020-01-05 0.23502037 0.23733226 0.22682075 0.23112528 32.78万 -1.66%
2020-01-04 0.22700659 0.25518423 0.2163929 0.23506613 136.62万 3.55%
2020-01-03 0.21909091 0.23279563 0.2166886 0.22708438 15.71万 3.65%
2020-01-02 0.21770721 0.22022847 0.21533251 0.21925748 5.01万 0.71%
2020-01-01 0.21878767 0.22542055 0.21684229 0.21770721 6.19万 -0.49%

回顶部