nct币今日最新价格 实时

$ 0.01457043 涨幅：-6.70%
更新时间：2024-07-05 06:35:06

24H最高/最低价格

H：¥0.1317 / $0.01811209
L：¥0.1272 / $0.01750184

2019年最高价格/最低价格

H：¥0.02 / $0 (2019-03-25)
L：¥0.01 / $0 (2019-05-27)

历史最高/最低价格

H：¥1.25 / $0.171845
L：¥0.0043 / $0.00059593

PolySwarm交易平台推荐

欧易OKX 币安Binance
nct走势图加载中...
  • nct币历史价格表
  • nct币概况
2019年 2020年 2021年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2019-12-30 0.00150604 0.0016159948 0.0014794661 0.0015505672 2.35万 2.96%
2019-12-29 0.00150088 0.001537814 0.0014873552 0.00150604 1.48万 0.34%
2019-12-28 0.0015205752 0.0015720583 0.0014076112 0.00149888 3.46万 -1.43%
2019-12-27 0.0014709236 0.00156457 0.001463508 0.0015235015 1.78万 3.57%
2019-12-26 0.0015466119 0.0015520918 0.0013336013 0.0014690122 1.39万 -5.02%
2019-12-25 0.0016218136 0.001633143 0.0014807224 0.0015477422 1.54万 -4.57%
2019-12-24 0.0015928954 0.0016220193 0.0013618649 0.0016208136 1.72万 1.75%
2019-12-23 0.0014973451 0.0017164956 0.0014164144 0.001598782 2.42万 6.77%
2019-12-22 0.001393962 0.0015497048 0.0013562256 0.0015497048 2.2万 11.17%
2019-12-21 0.001368226 0.0014276931 0.0013428847 0.0013986192 2.18万 2.22%
2019-12-20 0.0013808388 0.001473135 0.00130836 0.0013693288 3.11万 -0.83%
2019-12-19 0.0014382816 0.0014688931 0.0012944872 0.0013814464 3.96万 -3.95%
2019-12-18 0.0017099914 0.0017099914 0.0014346524 0.0014363325 2.38万 -16%
2019-12-17 0.0017427194 0.0017447194 0.001688117 0.0016950516 1.98万 -2.74%
2019-12-16 0.001710745 0.0017436634 0.0016780608 0.0017427128 2.93万 1.87%
2019-12-15 0.0017361355 0.0018853752 0.0016218126 0.0017137858 2.42万 -1.29%
2019-12-14 0.0017290244 0.0017873786 0.0017094391 0.0017361355 2.34万 0.41%
2019-12-13 0.0016999968 0.0017486094 0.0014705046 0.0017310232 1.15万 1.83%
2019-12-12 0.0017346906 0.00182093 0.0016173167 0.0017057559 1.71万 -1.67%
2019-12-11 0.001779 0.001811212 0.0016591333 0.0017273136 1.84万 -2.91%
2019-12-10 0.0018066359 0.0018983222 0.0016697324 0.0017820097 1.32万 -1.36%
2019-12-09 0.0016009825 0.002000775 0.0015999845 0.0018707455 3.5万 16.85%
2019-12-08 0.0015908658 0.0016491928 0.0014844924 0.001602982 1.79万 0.76%
2019-12-07 0.0016879676 0.001709438 0.0014909685 0.0015910101 1.12万 -5.74%
2019-12-06 0.0015385078 0.0016859694 0.0014851912 0.0016849685 1513.5184 9.52%
2019-12-05 0.0015700957 0.001779118 0.0014700386 0.0015387535 1.17万 -2%
2019-12-04 0.0015751048 0.0018169888 0.0014792689 0.001572 4524.86 -0.2%
2019-12-03 0.001828 0.0018405689 0.0015355888 0.0015691048 9356.65 -14.16%
2019-12-02 0.0018383545 0.002023634 0.0017417892 0.0018269696 2.91万 -0.62%
2019-12-01 0.001912408 0.0019222091 0.001711768 0.0018401932 1.44万 -3.78%
2019-11-30 0.0017941012 0.001923155 0.0015588266 0.0019230465 2.52万 7.19%
2019-11-29 0.0017477284 0.0018033308 0.0016891036 0.0017909495 2.73万 2.47%
2019-11-28 0.001715081 0.0018190928 0.0016301902 0.0017601232 2.77万 2.63%
2019-11-27 0.0017832096 0.0018676271 0.0016716695 0.0017257595 6760.07 -3.22%
2019-11-26 0.001944483 0.002050928 0.0015240401 0.001774012 1.57万 -8.77%
2019-11-25 0.001861484 0.002082431 0.0016223371 0.0019139941 9336.61 2.82%
2019-11-24 0.002019055 0.0022081374 0.001686596 0.0018315048 1.78万 -9.29%
2019-11-23 0.0017336948 0.0022612264 0.0016378302 0.0020057322 1.22万 15.69%
2019-11-22 0.0018484224 0.0020209395 0.0017116948 0.0017308473 1.24万 -6.36%
2019-11-21 0.0020119535 0.0020691792 0.0017687116 0.001841456 2.54万 -8.47%
2019-11-20 0.00214756 0.0021728752 0.0018256897 0.0019884896 4.1万 -7.41%
2019-11-19 0.0022338962 0.0022374606 0.0021274983 0.0021468935 1.65万 -3.89%
2019-11-18 0.0021845776 0.0023365812 0.0021313534 0.0022346305 1.31万 2.29%
2019-11-17 0.002315832 0.0023527508 0.002115 0.0021742681 1.59万 -6.11%
2019-11-16 0.0024312257 0.0024828216 0.0021857559 0.002312832 1.57万 -4.87%
2019-11-15 0.0025519895 0.0029263624 0.0021683222 0.0024331536 4.78万 -4.66%
2019-11-14 0.0024799742 0.0026230074 0.0024607205 0.002552 4.73万 2.9%
2019-11-13 0.0025787711 0.0026213855 0.0024326001 0.002482858 1.97万 -3.72%
2019-11-12 0.0025204115 0.0029574091 0.0021915305 0.0025826362 1.72万 2.47%
2019-11-11 0.0025652804 0.0027370772 0.0024335643 0.0025165472 1.65万 -1.9%
2019-11-10 0.002882374 0.0028917256 0.0024764986 0.002559567 1.12万 -11.2%
2019-11-09 0.0026672472 0.0028871368 0.0025964264 0.0028871368 1.74万 8.24%
2019-11-08 0.002766124 0.0028005505 0.0023310342 0.0026592472 2.3万 -3.86%
2019-11-07 0.0028254103 0.0029433524 0.002730312 0.002768123 3.3万 -2.03%
2019-11-06 0.0027993804 0.0028888411 0.002742928 0.002830726 1.5万 1.12%
2019-11-05 0.0027921856 0.0028307312 0.0027252052 0.002806 1.83万 0.49%
2019-11-04 0.0028005548 0.0029157395 0.002783998 0.0027959637 5313.7 -0.16%
2019-11-03 0.0028045498 0.0029139444 0.0027840288 0.0028009152 1.6万 -0.13%
2019-11-02 0.002927015 0.00296152 0.0026637476 0.0027879767 1.76万 -4.75%
2019-11-01 0.0026145462 0.0029572877 0.0026079007 0.002927942 1.08万 11.99%
2019-10-31 0.0025671712 0.0027969522 0.0025374935 0.0026133679 1.01万 1.8%
2019-10-30 0.002554524 0.0027268111 0.0020191736 0.002560368 1.39万 0.23%
2019-10-29 0.0024979675 0.0026318604 0.002476393 0.002562442 1.04万 2.58%
2019-10-28 0.0024507121 0.0025489604 0.0023280384 0.0024998503 1.67万 2.01%
2019-10-27 0.0023362261 0.0026807054 0.0022769834 0.0024565705 1.3万 5.15%
2019-10-26 0.0020242972 0.0024118628 0.0020241681 0.0023142261 3.95万 14.32%
2019-10-25 0.0019800842 0.0020837777 0.0019800842 0.0020235946 5674.11 2.2%
2019-10-24 0.0018084835 0.00225673 0.001795551 0.0020040458 2.59万 10.81%
2019-10-23 0.0017633889 0.0018081224 0.0017148784 0.0018069674 7.47万 2.47%
2019-10-22 0.0017062567 0.0017921901 0.001699426 0.0017656114 3.88万 3.48%
2019-10-21 0.0017174446 0.0017507986 0.001643204 0.0017066144 3.19万 -0.63%
2019-10-20 0.0016847565 0.0017410835 0.0016772664 0.0017191948 2.21万 2.04%
2019-10-19 0.0016574872 0.0021383331 0.0016126616 0.0016849211 5.01万 1.66%
2019-10-18 0.0015951328 0.0017084383 0.001592978 0.001656869 4.4万 3.87%
2019-10-17 0.0015958168 0.0023021361 0.0014768432 0.001592599 1.73万 -0.2%
2019-10-16 0.001497981 0.001600821 0.001489981 0.001600821 5.05万 6.87%
2019-10-15 0.0014900056 0.001631824 0.001465392 0.001546906 1.82万 3.82%
2019-10-14 0.0014366332 0.0015136304 0.001427754 0.0014898523 1.84万 3.7%
2019-10-13 0.0014725596 0.001484587 0.001386971 0.0014449915 2.38万 -1.87%
2019-10-12 0.0014688137 0.001489197 0.0013907704 0.0014566896 3.98万 -0.83%
2019-10-11 0.0014557752 0.001491096 0.0014185589 0.0014716088 7456.65 1.09%
2019-10-10 0.0014131436 0.001478981 0.0014037692 0.0014567748 1230.72 3.09%
2019-10-09 0.0014080826 0.001438108 0.0013993701 0.0014161072 8187.26 0.57%
2019-10-08 0.001408098 0.0014210787 0.0013833564 0.001410331 3759.09 0.16%
2019-10-07 0.0013862696 0.0014457439 0.0013788062 0.0014066101 1.18万 1.47%
2019-10-06 0.0014156439 0.0014327613 0.0013735024 0.0013882241 329.2478 -1.94%
2019-10-05 0.001440342 0.001460305 0.0013713195 0.0014184742 1.08万 -1.52%
2019-10-04 0.0014236359 0.0014409659 0.0014212028 0.0014299316 1.14万 0.44%
2019-10-03 0.0014221735 0.0014362073 0.0014107922 0.0014246369 2899.9 0.17%
2019-10-02 0.0014320542 0.0014602052 0.0013994414 0.0014234484 9271.56 -0.6%
2019-10-01 0.0013499075 0.001436552 0.0013461684 0.001436552 2.42万 6.42%
2019-09-30 0.0013227789 0.0013639373 0.0013025498 0.0013526735 1.5万 2.26%
2019-09-29 0.0012715797 0.001345786 0.0012715797 0.0013260572 1.48万 4.28%
2019-09-28 0.0013622802 0.0013942711 0.0012573802 0.0012749654 1.39万 -6.41%
2019-09-27 0.0013400666 0.0013919339 0.0012786375 0.0013530046 9441.01 0.97%
2019-09-26 0.0015810255 0.0015838055 0.0012762454 0.001339655 2.45万 -15.27%
2019-09-25 0.0016359602 0.0016503815 0.0015387149 0.0015772053 1.86万 -3.59%
2019-09-24 0.0015225064 0.0018115931 0.0015012547 0.0016300809 1.43万 7.07%
2019-09-23 0.0016256251 0.001634621 0.0014986776 0.0015201479 9188.93 -6.49%
2019-09-22 0.0016062392 0.0016291856 0.0015970384 0.0016271936 1.64万 1.3%
2019-09-21 0.00159815 0.0016368944 0.001583104 0.001616957 2.91万 1.18%
2019-09-20 0.001548556 0.001816481 0.00149016 0.0015880465 2778.7 2.55%
2019-09-19 0.0014539694 0.001823163 0.0014528675 0.0016041656 1.35万 10.33%
2019-09-18 0.0013682144 0.0014655407 0.0013670885 0.0014559651 1.9万 6.41%
2019-09-17 0.0013527822 0.0014182912 0.0013477569 0.0013679539 1.76万 1.12%
2019-09-16 0.001331116 0.0013900902 0.0013275056 0.0013517259 8913.85 1.55%
2019-09-15 0.0013036034 0.0013322089 0.0012957803 0.001330223 1101.0238 2.04%
2019-09-14 0.0012822142 0.0013150603 0.0012741084 0.0013026402 1802.4959 1.59%
2019-09-13 0.0012635689 0.0012880461 0.001255815 0.0012804395 1.31万 1.34%
2019-09-12 0.0013380525 0.0013470323 0.0012588382 0.0012685357 3001.744 -5.2%
2019-09-11 0.00129914 0.0013637338 0.0012340053 0.0013345785 2.65万 2.73%
2019-09-10 0.0012853302 0.0013086493 0.001274215 0.0013014158 1.58万 1.25%
2019-09-09 0.001257503 0.0013477236 0.0012388277 0.0012891792 1.53万 2.52%
2019-09-08 0.0012598926 0.0012669098 0.001221346 0.0012609493 4840.435 0.08%
2019-09-07 0.0012304545 0.0012651432 0.0012247012 0.0012638415 953.9434 2.71%
2019-09-06 0.0012849465 0.001309277 0.0011820004 0.0012322302 1.36万 -4.1%
2019-09-05 0.0012848772 0.0012922126 0.0012712571 0.001282836 5230.29 -0.16%
2019-09-04 0.0012259861 0.0013930109 0.001225442 0.0012882768 1.76万 5.08%
2019-09-03 0.0012596558 0.0012710637 0.0011756628 0.0012217295 1021.187 -3.01%
2019-09-02 0.0011900465 0.0012756052 0.0011900465 0.0012649667 1.49万 6.3%
2019-09-01 0.0011883569 0.001200181 0.0011421078 0.001190856 2999.67 0.21%
2019-08-31 0.001222043 0.0012277784 0.0011421078 0.0011464444 2797.32 -6.19%
2019-08-30 0.0012138946 0.0013269452 0.0011755684 0.001222043 1.04万 0.67%
2019-08-29 0.0013111998 0.0013325926 0.0011575253 0.0012138946 1.1万 -7.42%
2019-08-28 0.0013684735 0.0013684735 0.001296592 0.0013111998 5922.43 -4.19%
2019-08-27 0.0013209504 0.0014285008 0.0013088468 0.0013684735 1.34万 3.6%
2019-08-26 0.001411534 0.001415 0.0012933478 0.0013209504 515.2286 -6.42%
2019-08-25 0.0013903506 0.0014158815 0.0013786268 0.001411534 7251.38 1.52%
2019-08-24 0.0014166324 0.0014353092 0.001361265 0.0013903506 5626.94 -1.86%
2019-08-23 0.0013871912 0.0014885228 0.0013695922 0.0014166324 1.39万 2.12%
2019-08-22 0.0014246367 0.0014270611 0.0012929408 0.0013871912 8771.64 -2.63%
2019-08-21 0.0015089373 0.0015213499 0.0013889306 0.0014246367 5229.5203 -5.59%
2019-08-20 0.0014444736 0.0015176188 0.0014105803 0.0015089373 4617.9458 4.46%
2019-08-19 0.0013537307 0.0014570899 0.0013371764 0.0014444736 1.66万 6.7%
2019-08-18 0.0013375141 0.0013601726 0.0013312812 0.0013537307 2.13万 1.21%
2019-08-17 0.0013190514 0.0013689193 0.00127598 0.0013375141 1.7万 1.4%
2019-08-16 0.0013092437 0.0013779606 0.0012397392 0.0013190514 3.58万 0.75%
2019-08-15 0.0015376028 0.0018870414 0.0012793576 0.0013092437 2.99万 -14.85%
2019-08-14 0.0015814951 0.0015820539 0.0014713406 0.0015376028 4.56万 -2.78%
2019-08-13 0.001597127 0.001597127 0.0015757636 0.0015814951 6384.24 -0.98%
2019-08-12 0.0015473235 0.001597127 0.0015379458 0.001597127 2.63万 3.22%
2019-08-11 0.0015244352 0.001551422 0.0014873125 0.0015473235 3.12万 1.5%
2019-08-10 0.0015976338 0.0016028663 0.001511274 0.0015244352 1.24万 -4.58%
2019-08-09 0.001636896 0.0016399126 0.0015743715 0.0015976338 1.59万 -2.4%
2019-08-08 0.001719594 0.001719594 0.0016071409 0.001636896 1.88万 -4.81%
2019-08-07 0.0016320875 0.0018941612 0.0015890948 0.001719594 4.13万 5.36%
2019-08-06 0.0016188588 0.0017061683 0.0016188588 0.0016320875 3.94万 0.82%
2019-08-05 0.0015864148 0.0017108133 0.0015513211 0.0016188588 1.9万 2.05%
2019-08-04 0.0015753966 0.00176479 0.0015242792 0.0015864148 1.09万 0.7%
2019-08-03 0.0015781579 0.0018899545 0.0015000831 0.0015753966 1.02万 -0.17%
2019-08-02 0.0015902662 0.0016011769 0.0015620957 0.0015781579 2431.47 -0.76%
2019-08-01 0.0015020986 0.0016480212 0.0015004072 0.0015902662 9067 5.87%
2019-07-31 0.0015283215 0.0015196035 0.0014945336 0.0015020986 9362.81 -1.72%
2019-07-29 0.0015728529 0.0015943646 0.0015356824 0.0015627873 1.91万 -0.64%
2019-07-28 0.0017042671 0.001730984 0.0015648738 0.0015728529 2.36万 -7.71%
2019-07-27 0.0016946382 0.001851345 0.0015089679 0.0017042671 2.48万 0.57%
2019-07-26 0.001790813 0.0018139928 0.0016166111 0.0016946382 2.08万 -5.37%
2019-07-25 0.0018554258 0.0018746027 0.0017578081 0.0017992166 1.39万 -3.03%
2019-07-24 0.0015930139 0.001856227 0.001516144 0.0018554258 2.32万 16.47%
2019-07-23 0.0016765664 0.0016838233 0.0015662896 0.0015930139 1.36万 -4.98%
2019-07-22 0.0016817435 0.001701921 0.0016622096 0.0016707574 4857.29 -0.65%
2019-07-21 0.0016782837 0.0017049695 0.0016714305 0.0016817435 1.27万 0.21%
2019-07-20 0.0016511814 0.0016982824 0.0016468322 0.0016781159 3.95万 1.63%
2019-07-19 0.0017140353 0.001746461 0.001595488 0.0016511814 1.71万 -3.67%
2019-07-18 0.0017358453 0.0017621625 0.0016936241 0.0017140225 1.64万 -1.26%
2019-07-17 0.0017944352 0.0018544222 0.0016284451 0.0017364026 4.49万 -3.23%
2019-07-16 0.0013954763 0.0018340823 0.0013642106 0.0017944352 5.95万 28.59%
2019-07-15 0.001779949 0.0017841942 0.0013810523 0.0014061641 11.2万 -21%
2019-07-14 0.001751271 0.0018238224 0.0017186856 0.001779949 7.93万 1.64%
2019-07-13 0.001867332 0.0019052969 0.0017389598 0.0017515851 4.69万 -6.2%
2019-07-12 0.0018851066 0.0019399066 0.0018293229 0.001867332 8万 -0.94%
2019-07-11 0.001938969 0.00195409 0.001865644 0.0018851066 21.22万 -2.78%
2019-07-10 0.0019078999 0.001989654 0.0018918797 0.001938969 9.22万 1.63%
2019-07-09 0.001843405 0.0019409511 0.0018304396 0.0019078999 15.83万 3.5%
2019-07-08 0.0018977717 0.0018977717 0.0018099734 0.001843405 21.02万 -2.86%
2019-07-07 0.0018928489 0.0018928489 0.0018252116 0.0018481282 21.81万 -2.36%
2019-07-06 0.0018478894 0.0018936959 0.0018164422 0.001892802 26.03万 2.43%
2019-07-05 0.0018327875 0.0018587658 0.0017869169 0.001848559 16.47万 0.86%
2019-07-04 0.0017967599 0.0019804586 0.0016191041 0.0018328475 10.51万 2.01%
2019-07-03 0.001756007 0.0020347986 0.0017105508 0.0017966986 21.68万 2.32%
2019-07-02 0.00186702 0.0019084208 0.0017362979 0.0017557881 6.98万 -5.96%
2019-07-01 0.0019156769 0.0019826246 0.0017619825 0.0018671265 7.15万 -2.53%
2019-06-30 0.0019754992 0.001993102 0.0018818396 0.0019156769 8.27万 -3.03%
2019-06-29 0.0020987508 0.0020995953 0.0019379341 0.0019776999 7.58万 -5.77%
2019-06-28 0.0020933412 0.0021230504 0.0020467748 0.0020968804 21.98万 0.17%
2019-06-27 0.0022168419 0.0022698389 0.0020372799 0.0021040449 21.54万 -5.09%
2019-06-26 0.0022144772 0.0023279769 0.0020769707 0.0022168419 14.39万 0.11%
2019-06-25 0.0021024648 0.0022614743 0.0020883158 0.0022144772 6.92万 5.33%
2019-06-24 0.0019160153 0.0021547256 0.0018760682 0.0021023201 2.04万 9.72%
2019-06-23 0.0019072726 0.0019314922 0.0018902475 0.0019160153 4.96万 0.46%
2019-06-22 0.0019293886 0.0019550679 0.0018990173 0.001907358 4.39万 -1.14%
2019-06-21 0.0019181723 0.0019402895 0.0018986571 0.0019290334 1.37万 0.57%
2019-06-20 0.0019877097 0.0020026344 0.0019118826 0.0019182463 4336.8115 -3.49%
2019-06-19 0.0020049169 0.0020169215 0.0019848056 0.0019878414 4681.7207 -0.85%
2019-06-18 0.0021425754 0.0021455048 0.0019779084 0.0020043388 1.07万 -6.45%
2019-06-17 0.0020970974 0.0022086519 0.0019734871 0.0021329377 1.31万 1.71%
2019-06-16 0.0020099677 0.0022260573 0.0019420185 0.0020970974 25.33万 4.33%
2019-06-15 0.0020770428 0.0021409238 0.0019199244 0.0020099677 24.19万 -3.23%
2019-06-14 0.0020626967 0.002133548 0.0019041364 0.0020768945 23.89万 0.69%
2019-06-13 0.0021950874 0.0022129369 0.0019484084 0.0020625447 22.49万 -6.04%
2019-06-12 0.0020752706 0.0021934593 0.0020522305 0.0021934593 24.37万 5.7%
2019-06-11 0.0021286385 0.0021707734 0.0019851974 0.0020760301 23.16万 -2.47%
2019-06-10 0.0020330251 0.0021446803 0.0019361788 0.0020983065 22.74万 3.21%
2019-06-09 0.002134605 0.0021474795 0.0019382822 0.0020330193 22万 -4.76%
2019-06-08 0.0020803488 0.0022073516 0.002011372 0.002134605 22.96万 2.61%
2019-06-07 0.0021520409 0.0021887451 0.002054861 0.0020809331 23.58万 -3.3%
2019-06-06 0.0019795944 0.0022437232 0.0018716863 0.0021564965 24.22万 8.94%
2019-06-05 0.0020846981 0.0022483473 0.0019071166 0.0019796275 22.85万 -5.04%
2019-06-04 0.0025356535 0.0027537258 0.0017083708 0.0020846981 23.55万 -17.78%
2019-06-03 0.0024191117 0.0027883911 0.0017691678 0.0025358968 23.93万 4.83%
2019-06-02 0.0023647576 0.0026313396 0.0020251327 0.0024191117 27.79万 2.3%
2019-06-01 0.0017640287 0.0032167338 0.0015834803 0.0023647576 27.13万 34.05%
2019-05-31 0.0015141716 0.0018413892 0.0014298798 0.0017639399 26.45万 16.5%
2019-05-30 0.0020137975 0.002136705 0.0012621428 0.0015141716 27.69万 -24.81%
2019-05-29 0.0020688291 0.0022403132 0.0016704658 0.0020137975 28.63万 -2.66%
2019-05-28 0.0008574188 0.0023407122 0.0008554128 0.0020590091 26.94万 140.14%
2019-05-27 0.0024597457 0.0025565068 0.0007212475 0.000858312 28.1万 -65.11%
2019-05-26 0.002148576 0.0025428687 0.0020064603 0.0024610614 25.47万 14.54%
2019-05-25 0.0022987575 0.0023819351 0.0015149842 0.002148576 23.91万 -6.53%
2019-05-24 0.0023065235 0.0024699281 0.0022199786 0.0022987575 23.04万 -0.34%
2019-05-23 0.0021327576 0.0023076685 0.0018995722 0.0023076685 23.98万 8.2%
2019-05-22 0.0021560173 0.0024602443 0.0020572952 0.0021326412 22.7万 -1.08%
2019-05-21 0.0021462154 0.0024485975 0.0017810559 0.0021560173 31.66万 0.46%
2019-05-20 0.0025457003 0.0026112511 0.001885027 0.002033902 38.54万 -20.1%
2019-05-19 0.0028608422 0.0033071444 0.0024169261 0.0025457003 39.74万 -11.02%
2019-05-18 0.0027701209 0.0031916898 0.0025003601 0.002863341 23.32万 3.37%
2019-05-17 0.0029179078 0.0030494788 0.0019709703 0.0027701209 27.26万 -5.06%
2019-05-16 0.002932049 0.0033202806 0.002381452 0.0028997164 32.12万 -1.1%
2019-05-15 0.0028576934 0.0030900765 0.0027152497 0.0029331609 29.78万 2.64%
2019-05-14 0.0026966331 0.0028996175 0.0025895607 0.002857099 27.7万 5.95%
2019-05-13 0.0025375679 0.0028156695 0.0024084847 0.0026955484 21.93万 6.23%
2019-05-12 0.0026485321 0.0027459792 0.0018972794 0.0025375679 18.99万 -4.19%
2019-05-11 0.0021684783 0.0027143264 0.0020876924 0.0026505305 18.92万 22.23%
2019-05-10 0.0022122074 0.0024277529 0.00171065 0.0021682938 16.01万 -1.99%
2019-05-09 0.0022629727 0.0023618375 0.0020206215 0.0022126259 16.96万 -2.22%
2019-05-08 0.002222783 0.0024043605 0.0020309958 0.0022634754 17.58万 1.83%
2019-05-07 0.0021491291 0.0024058768 0.0021146247 0.0022267972 15.45万 3.61%
2019-05-06 0.0020514511 0.0022730277 0.0019295658 0.0021493666 26.16万 4.77%
2019-05-05 0.0021221498 0.0022878419 0.0019520075 0.0020503896 21.51万 -3.38%
2019-05-04 0.0021713823 0.0023101725 0.0019688938 0.0021215502 17.61万 -2.29%
2019-05-03 0.0020866986 0.0023040982 0.0019863941 0.0021713823 21.88万 4.06%
2019-05-02 0.0020611491 0.0022833552 0.0019026347 0.0020930521 21.14万 1.55%
2019-05-01 0.0022492367 0.0022574625 0.0018659262 0.0020615839 14.9万 -8.34%
2019-04-30 0.002002467 0.0022725614 0.0018688982 0.0022477859 15.18万 12.25%
2019-04-29 0.0020362421 0.0021293963 0.0018176459 0.002039277 15.32万 0.15%
2019-04-28 0.0020976558 0.0021776816 0.0018720827 0.0020362237 24.56万 -2.93%
2019-04-27 0.0021309049 0.00224607 0.001884608 0.0021769087 15.42万 2.16%
2019-04-26 0.0020047726 0.002205177 0.0018615162 0.0021302728 14.01万 6.26%
2019-04-25 0.002270146 0.0023724886 0.0017546723 0.0019724953 13.87万 -13.11%
2019-04-24 0.002331261 0.0024248405 0.0021784371 0.0022703926 14.27万 -2.61%
2019-04-23 0.0023432922 0.0025169547 0.002288505 0.0023326639 11.83万 -0.45%
2019-04-22 0.0023525052 0.0024622446 0.0022489715 0.0023435129 10.23万 -0.38%
2019-04-21 0.0023537253 0.0024339062 0.0020538495 0.0023317655 10.55万 -0.93%
2019-04-20 0.0024436475 0.0025217527 0.0022006318 0.0023536364 12.76万 -3.68%
2019-04-19 0.0023954219 0.0025209842 0.0022897538 0.0024436475 12.57万 2.01%
2019-04-18 0.0021343563 0.0024833584 0.0021212344 0.0023614626 11.68万 10.64%
2019-04-17 0.0022434173 0.0023622386 0.0020950644 0.0021348289 11.03万 -4.84%
2019-04-16 0.0022401963 0.0023901466 0.0021167913 0.0023040456 11.22万 2.85%
2019-04-15 0.0024652876 0.0024837818 0.0020013634 0.0022401806 12.64万 -9.13%
2019-04-14 0.0023439253 0.0024868463 0.0022537799 0.0024652876 13.93万 5.18%
2019-04-13 0.0023203983 0.0024728426 0.0022560839 0.0023439253 14.86万 1.01%
2019-04-12 0.0023519696 0.0024460656 0.0022353196 0.0023208615 17万 -1.32%
2019-04-11 0.0023839494 0.0024679874 0.002141248 0.0023900603 15.91万 0.26%
2019-04-10 0.0024348051 0.0025587133 0.0020365874 0.0023828532 20.09万 -2.13%
2019-04-09 0.0020838642 0.0025629188 0.0018870112 0.0024348051 14.81万 16.84%
2019-04-08 0.0024210859 0.0026234544 0.0017264989 0.0020838642 18.28万 -13.93%
2019-04-07 0.0023478512 0.0025291936 0.0021779449 0.0024669077 13.49万 5.07%
2019-04-06 0.0020476005 0.0025058393 0.0019523009 0.0023477883 9.79万 14.66%
2019-04-05 0.0024149223 0.0025327515 0.0018290275 0.0020475953 9.84万 -15.21%
2019-04-04 0.0024253516 0.0024997902 0.0021521718 0.0023980167 12.78万 -1.13%
2019-04-03 0.0024553528 0.0026739581 0.0023456587 0.0024239644 17.3万 -1.28%
2019-04-02 0.0019666361 0.0024443565 0.0018697824 0.0024259373 14.04万 23.35%
2019-04-01 0.0020317432 0.0021497152 0.0018509412 0.0019665862 9.8万 -3.21%
2019-03-31 0.0019591051 0.002116249 0.0016164699 0.0020323922 9.97万 3.74%
2019-03-30 0.0020877204 0.0021488057 0.0019101542 0.0019591051 10.5万 -6.16%
2019-03-29 0.002011429 0.0021160359 0.0018760169 0.0020870486 8.64万 3.76%
2019-03-28 0.0020047182 0.0021110753 0.0018503052 0.002011429 8.44万 0.33%
2019-03-27 0.0020183356 0.0022518874 0.0018562361 0.0020055067 8.42万 -0.64%
2019-03-26 0.0024274978 0.0025059691 0.0019238675 0.002022915 7.66万 -16.67%
2019-03-25 0.0032096906 0.0033804381 0.0019957861 0.0025656253 7.34万 -20.07%
2019-03-23 0.0021718426 0.0022140104 0.0018151078 0.0020442396 6.97万 -5.88%
2019-03-22 0.0021453269 0.0022040466 0.0021315907 0.0021746779 5.08万 1.37%
2019-03-21 0.0021543611 0.0021840959 0.0021086513 0.0021472229 5.74万 -0.33%
2019-03-20 0.0021587914 0.0021668291 0.0020534542 0.0021543214 6.49万 -0.21%
2019-03-19 0.0021202611 0.0022008423 0.0021036766 0.0021423317 6.12万 1.04%
2019-03-18 0.0021073256 0.0021729233 0.0020860683 0.0021208385 6.71万 0.64%
2019-03-17 0.0021760416 0.0021774619 0.002055478 0.0021051973 6.8万 -3.26%
2019-03-16 0.0020821436 0.0022648396 0.0020248662 0.0021707121 6.98万 4.25%
2019-03-15 0.0020114839 0.0021373498 0.0019749887 0.0020751352 5.58万 3.16%
2019-03-14 0.0019289802 0.0020863909 0.0019224919 0.0020272079 6.85万 5.09%
2019-03-13 0.0020540449 0.0020540449 0.0018113074 0.0019318463 6.26万 -5.95%
2019-03-12 0.0020160386 0.0021162419 0.001871414 0.00203053 7.86万 0.72%
2019-03-11 0.0021070134 0.0021641121 0.001959148 0.0020145402 7.06万 -4.39%
2019-03-10 0.002082091 0.0021751794 0.0019944311 0.0020979377 12.24万 0.76%
2019-03-09 0.002142641 0.0023424801 0.0019530493 0.0021115976 10.76万 -1.45%
2019-03-08 0.0020801444 0.0022088033 0.0020240396 0.0021449815 15.73万 3.12%
2019-03-07 0.0019648663 0.0021247316 0.0017761056 0.0021184792 19.24万 7.82%
2019-03-06 0.0019453493 0.0020194409 0.0018861823 0.0019473286 22.93万 0.1%
2019-03-05 0.001823511 0.0019710065 0.0017813899 0.0019573595 23.09万 7.34%
2019-03-04 0.0018175101 0.0018782893 0.001761895 0.0018146601 24.4万 -0.16%
2019-03-03 0.0018685782 0.0019449288 0.0015885978 0.0018123983 17.35万 -3.01%
2019-03-02 0.0018655118 0.0021738057 0.0016968993 0.0018121753 7.47万 -2.86%
2019-03-01 0.0020267342 0.002049374 0.0015015529 0.0018701021 7.5万 -7.73%
2019-02-28 0.0018924071 0.0021584021 0.0018141946 0.0019661793 7.26万 3.9%
2019-02-27 0.0022576968 0.0023455103 0.0017172152 0.0019740276 6.26万 -12.56%
2019-02-26 0.0022353472 0.0023085487 0.0021970728 0.0022296778 5.8万 -0.25%
2019-02-25 0.0021945431 0.0023626937 0.002163969 0.0022636157 5.61万 3.15%
2019-02-24 0.0024878461 0.0026469403 0.0022123053 0.0022246948 6.53万 -10.58%
2019-02-23 0.0024367892 0.0026180028 0.0023467213 0.0024885856 8.08万 2.13%
2019-02-22 0.0023583817 0.0025089959 0.002338711 0.0024196901 7.51万 2.6%
2019-02-21 0.0023446534 0.0023871325 0.0022033874 0.0023566774 7.3万 0.51%
2019-02-20 0.0020431394 0.0024216567 0.0020431394 0.0023076184 7.41万 12.94%
2019-02-19 0.0021094387 0.0023089936 0.0019930377 0.0020697683 7.49万 -1.88%
2019-02-18 0.001852825 0.0023877268 0.0017952821 0.0021082542 11.77万 13.79%
2019-02-17 0.0017362835 0.0019617185 0.0013572857 0.0018612302 7万 7.2%
2019-02-16 0.0020110429 0.0020422121 0.0015978832 0.0018257826 6.52万 -9.21%
2019-02-15 0.0019287251 0.0020458048 0.0019278257 0.0020158475 4.62万 4.52%
2019-02-14 0.0020125376 0.0020719624 0.001891132 0.0019289215 7.19万 -4.15%
2019-02-13 0.0020610502 0.0020884984 0.0020013328 0.0020129324 5.25万 -2.33%
2019-02-12 0.0020121035 0.0021073277 0.0019823108 0.002060884 6.65万 2.42%
2019-02-11 0.0021007175 0.0021007175 0.0020003413 0.0020253493 4.92万 -3.59%
2019-02-10 0.0020938329 0.0021036694 0.0019719186 0.0021001646 5.88万 0.3%
2019-02-09 0.0018704728 0.0021683886 0.0018569888 0.0020937762 9.49万 11.94%
2019-02-08 0.0018105965 0.001901226 0.0017267424 0.0018705099 10.48万 3.31%
2019-02-07 0.001811371 0.0018906853 0.0017347788 0.001806999 5.01万 -0.24%
2019-02-06 0.0018949846 0.0018949846 0.0017324315 0.0018006368 4.68万 -4.98%
2019-02-05 0.001835586 0.0018964742 0.0017858674 0.0018811819 5.88万 2.48%
2019-02-04 0.0016550566 0.0018799308 0.0015458311 0.0018371472 4.43万 11%
2019-02-03 0.0014874288 0.0017361806 0.0013614642 0.0016526109 8.27万 11.11%
2019-02-02 0.0015162918 0.0015267357 0.0013528664 0.0014707468 6.08万 -3%
2019-02-01 0.0014404405 0.001610944 0.0013391723 0.0015045155 5.24万 4.45%
2019-01-31 0.0015296048 0.0015699389 0.001362827 0.0014396167 6.22万 -5.88%
2019-01-30 0.0014386665 0.0015418902 0.0013866779 0.0015105096 5.1万 4.99%
2019-01-29 0.0014614375 0.0015458165 0.0013280442 0.001440477 9.39万 -1.43%
2019-01-28 0.0017061201 0.001746229 0.0014401522 0.0014628817 7.91万 -14.26%
2019-01-27 0.0017755213 0.0018487141 0.001617241 0.001661214 6.97万 -6.44%
2019-01-26 0.0017937627 0.0019024146 0.0016257114 0.0018217702 7.67万 1.56%
2019-01-25 0.0018973884 0.0019246452 0.0016425745 0.0017562724 9.07万 -7.44%
2019-01-24 0.0017690865 0.0018561654 0.0016041528 0.0018561654 8.5万 4.92%
2019-01-23 0.0017756472 0.0018835806 0.0015767153 0.0018134966 7.92万 2.13%
2019-01-22 0.0017154451 0.0018937412 0.0015481211 0.0017619393 7.56万 2.71%
2019-01-21 0.0017079923 0.0018687492 0.001618507 0.0017031925 6.05万 -0.28%
2019-01-20 0.0017807041 0.0019894521 0.001666514 0.0017452401 6.7万 -1.99%
2019-01-19 0.0019874562 0.0021140433 0.0017448797 0.0018746115 6万 -5.68%
2019-01-18 0.0018380443 0.0019943865 0.0016576843 0.0019798348 7.87万 7.71%
2019-01-17 0.0017096413 0.0019961142 0.0016490983 0.0017614029 9.01万 3.03%
2019-01-16 0.0016953882 0.0018505609 0.0015320387 0.0017118716 9.49万 0.97%
2019-01-15 0.0019086406 0.0020616847 0.0015931503 0.0017045673 11.26万 -10.69%
2019-01-14 0.001752715 0.0020022579 0.0015419383 0.001908777 10.23万 8.9%
2019-01-13 0.0018988478 0.0020309015 0.0016545786 0.0018714971 6.47万 -1.44%
2019-01-12 0.0019516135 0.0021269967 0.0016984373 0.001858237 6.38万 -4.78%
2019-01-11 0.0020640452 0.0021212278 0.0018131587 0.0019897528 8.96万 -3.6%
2019-01-10 0.0021939429 0.0024159532 0.0017406073 0.0020041202 8.83万 -8.65%
2019-01-09 0.0022449229 0.0024989491 0.002027047 0.002276329 8.84万 1.4%
2019-01-08 0.0021994705 0.0024423521 0.0021350877 0.0022174398 9.76万 0.82%
2019-01-07 0.0023661301 0.0025124685 0.0021672527 0.0021672527 10.75万 -8.41%
2019-01-06 0.0022781838 0.0024880519 0.0021585928 0.0023553439 11.47万 3.39%
2019-01-05 0.0020510184 0.0025121895 0.0020168573 0.0022803531 14.23万 11.18%
2019-01-04 0.0020457964 0.0023096851 0.0018827162 0.0021286822 11.81万 4.05%
2019-01-03 0.00223706 0.0023707941 0.001918136 0.0020244223 13.07万 -9.51%
2019-01-02 0.0020436956 0.0024419703 0.0019563584 0.0021767179 8.24万 6.51%
2019-01-01 0.0019781567 0.0022151859 0.0018101946 0.0019940415 7.69万 0.8%

回顶部