nct币今日最新价格 实时

$ 0.01453985 涨幅：-7.01%
更新时间：2024-07-05 06:50:07

24H最高/最低价格

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

2020年最高价格/最低价格

H：¥0.02 / $0 (2020-02-16)
L：¥0 / $0 (2020-05-23)

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
2020-12-30 0.001686 0.001826 0.001635 0.001635 1702.32 -3.02%
2020-12-29 0.001434 0.001746 0.001383 0.001686 4465.67 17.57%
2020-12-28 0.001563 0.001575 0.001283 0.001434 3966.2 -8.25%
2020-12-27 0.001515 0.00162 0.001512 0.001563 847.52 3.17%
2020-12-26 0.001484 0.001566 0.001451 0.001515 602.7 2.09%
2020-12-25 0.00167 0.001712 0.00133 0.001484 4532.43 -11.14%
2020-12-24 0.00163 0.001796 0.001567 0.00167 3317.73 2.45%
2020-12-23 0.001429 0.001639 0.001337 0.00163 1330.95 14.07%
2020-12-22 0.001608 0.00161 0.001387 0.001429 696.72 -11.13%
2020-12-21 0.001569 0.001638 0.001511 0.001608 568.27 2.49%
2020-12-20 0.001511 0.001621 0.001498 0.001569 118.24 3.84%
2020-12-19 0.001641 0.001714 0.001423 0.001511 1771.2 -7.92%
2020-12-18 0.001447 0.001668 0.001423 0.001641 1845.09 13.41%
2020-12-17 0.001343 0.001475 0.001337 0.001447 210.85 7.74%
2020-12-16 0.001662 0.001773 0.001331 0.001343 1331.9 -19.19%
2020-12-15 0.001256 0.001662 0.001256 0.001662 2186.07 32.32%
2020-12-14 0.001225 0.00127 0.001225 0.001256 23.3632 2.53%
2020-12-13 0.001213 0.001233 0.001206 0.001225 16.0486 0.99%
2020-12-12 0.00127 0.001291 0.001211 0.001213 59.8125 -4.49%
2020-12-11 0.0013 0.001357 0.00127 0.00127 461.23 -2.31%
2020-12-10 0.001345 0.001346 0.001233 0.0013 254.65 -3.35%
2020-12-09 0.001482 0.001531 0.001345 0.001345 594.77 -9.24%
2020-12-08 0.001353 0.001542 0.001326 0.001482 1311.15 9.53%
2020-12-07 0.00132 0.001446 0.001209 0.001353 584.91 2.5%
2020-12-06 0.001289 0.0014 0.001178 0.001319 3030.9 2.33%
2020-12-05 0.001179 0.001393 0.00108 0.001289 5523.16 9.33%
2020-12-04 0.001117 0.001256 0.001099 0.001179 926.56 5.55%
2020-12-03 0.001136 0.001182 0.001111 0.001117 231.35 -1.67%
2020-12-02 0.001164 0.001288 0.001071 0.001136 1274.96 -2.41%
2020-12-01 0.001213 0.001277 0.00116 0.001164 850.65 -4.04%
2020-11-30 0.001193 0.001304 0.001133 0.001213 535.28 1.68%
2020-11-29 0.001066 0.001193 0.001059 0.001193 22.6534 11.91%
2020-11-28 0.001091 0.001197 0.001004 0.001066 4426.15 -2.29%
2020-11-27 0.001148 0.00116 0.00096045 0.001091 1.14万 -4.97%
2020-11-26 0.001234 0.001241 0.001146 0.001148 2694.39 -6.97%
2020-11-25 0.00127 0.001284 0.001175 0.001234 7667.62 -2.83%
2020-11-24 0.001316 0.00138 0.001182 0.00127 1.21万 -3.5%
2020-11-23 0.001494 0.001514 0.00123 0.001316 9894.74 -11.91%
2020-11-22 0.001451 0.001506 0.001443 0.001494 1368.34 2.96%
2020-11-21 0.001428 0.001469 0.001404 0.001451 2348.43 1.61%
2020-11-20 0.001569 0.001569 0.001417 0.001428 2230.99 -8.99%
2020-11-19 0.001516 0.001569 0.001463 0.001569 3594.22 3.5%
2020-11-18 0.00144 0.001522 0.00144 0.001516 2188.15 5.28%
2020-11-17 0.001381 0.001454 0.00135 0.00144 596.74 4.27%
2020-11-16 0.001596 0.001618 0.001381 0.001381 5273.98 -13.47%
2020-11-15 0.001744 0.001744 0.001554 0.001596 5377.42 -8.49%
2020-11-14 0.001652 0.001762 0.001639 0.001744 581.05 5.57%
2020-11-13 0.001724 0.001765 0.001597 0.001652 1672.79 -4.18%
2020-11-12 0.0016493266 0.0017259294 0.0016491776 0.0017244357 1663.87 4.55%
2020-11-11 0.001608 0.0016913449 0.0015791455 0.0016544695 1041.11 2.89%
2020-11-10 0.0017106748 0.0017702485 0.0015986655 0.0015989062 5405.54 -6.53%
2020-11-09 0.001642018 0.0017128575 0.001531946 0.0017064805 6817.09 3.93%
2020-11-08 0.0016301306 0.0016833018 0.0015563419 0.0016412705 1817.86 0.68%
2020-11-07 0.001772085 0.0017994325 0.0015982194 0.0016203336 9572.17 -8.56%
2020-11-06 0.001654458 0.001763317 0.0016540734 0.001763317 3052.74 6.58%
2020-11-05 0.0016505076 0.001683185 0.0016313744 0.001646 579.06 -0.27%
2020-11-04 0.0016805272 0.0016922388 0.001639369 0.0016518845 1048 -1.7%
2020-11-03 0.0017067785 0.001745 0.0016500736 0.0016805272 2461.86 -1.54%
2020-11-02 0.0017317773 0.0017390248 0.0016946583 0.0017093238 271.42 -1.3%
2020-11-01 0.0017477044 0.001754258 0.00169555 0.001730197 1109.63 -1%
2020-10-31 0.0017690856 0.0017837584 0.001707786 0.0017522771 1730.53 -0.95%
2020-10-30 0.0017384632 0.0017810579 0.0016740685 0.0017739248 443.77 2.04%
2020-10-29 0.0016856776 0.0017921632 0.0016856776 0.001744 1874.83 3.46%
2020-10-28 0.0016669566 0.0017331572 0.0016234864 0.0016478028 3759.39 -1.15%
2020-10-27 0.0017631056 0.0017817748 0.0016604638 0.0016634656 4046.8 -5.65%
2020-10-26 0.0019319856 0.0019661624 0.0017684212 0.0017687896 2506.25 -8.45%
2020-10-25 0.002081 0.002082176 0.0018997844 0.0019365222 579.89 -6.94%
2020-10-24 0.0020216446 0.0021345328 0.0020086958 0.0020820652 4655.4 2.99%
2020-10-23 0.0021362888 0.002139 0.00183921 0.002010245 5947.47 -5.9%
2020-10-22 0.0022093856 0.0022297752 0.0020345664 0.0021317674 1.67万 -3.51%
2020-10-21 0.0023996184 0.0024329888 0.002159403 0.002209 7446.81 -7.94%
2020-10-20 0.00228707 0.0024005542 0.00212045 0.0024005542 1.18万 4.96%
2020-10-19 0.0023811292 0.0023925484 0.002167536 0.002288905 4415.19 -3.87%
2020-10-18 0.002326084 0.0023903892 0.0022016304 0.0023166802 5792.43 -0.4%
2020-10-17 0.0023259588 0.0023932881 0.0022418144 0.0023301637 4863.04 0.18%
2020-10-16 0.0023266587 0.002370024 0.0023096288 0.0023254809 1079.55 -0.05%
2020-10-15 0.0023808788 0.0024115592 0.002208832 0.002324479 3113.61 -2.37%
2020-10-14 0.0023398472 0.0024245961 0.0022921805 0.002382708 7077.43 1.83%
2020-10-13 0.0022759596 0.0023442719 0.002197504 0.0023442719 6949.7 3%
2020-10-12 0.0021228652 0.0022884985 0.0020547087 0.0021840288 6585.73 2.88%
2020-10-11 0.0021905395 0.0022113687 0.0019075944 0.0020888462 1.24万 -4.64%
2020-10-10 0.0021324424 0.0022308981 0.002065688 0.0022157876 4310.46 3.91%
2020-10-09 0.0018940112 0.002144123 0.001758405 0.0021208286 7566.27 11.98%
2020-10-08 0.0019604238 0.0019691628 0.0017863375 0.0018956548 7202.17 -3.3%
2020-10-07 0.0020750916 0.0020809402 0.001816393 0.0019643208 2917.91 -5.34%
2020-10-06 0.0019641024 0.0020886224 0.001926317 0.0020761673 1.16万 5.71%
2020-10-05 0.001987606 0.001999124 0.0018011194 0.001965841 6105.96 -1.1%
2020-10-04 0.0019146773 0.0019984781 0.0019146773 0.001986606 1340.72 3.76%
2020-10-03 0.0017370096 0.0019644904 0.0017017969 0.0019222785 1.31万 10.67%
2020-10-02 0.0016254391 0.0017713544 0.0016157989 0.0017478989 1751.47 7.53%
2020-10-01 0.0018859004 0.0019024202 0.0016151771 0.00162703 1.77万 -13.73%
2020-09-30 0.00202915 0.0020333539 0.001801834 0.0018913964 4910.35 -6.79%
2020-09-29 0.0020504027 0.0020522044 0.0017864117 0.0020301536 3994.75 -0.99%
2020-09-28 0.0018542408 0.0020506018 0.0017487908 0.0020506018 1.21万 10.59%
2020-09-27 0.0018091125 0.0018683878 0.00175562 0.0018561456 601.5791 2.6%
2020-09-26 0.0018237966 0.0018779138 0.0017601739 0.001811416 3292.25 -0.68%
2020-09-25 0.001676301 0.0018982422 0.0015289119 0.001837541 1.38万 9.62%
2020-09-24 0.0015920352 0.0016975167 0.0015883825 0.001676258 2522.76 5.29%
2020-09-23 0.0016847858 0.0017198075 0.001573813 0.0015816959 1250.96 -6.12%
2020-09-22 0.0020565995 0.0021382224 0.0016454898 0.0016897543 8898.5 -17.84%
2020-09-21 0.002078 0.0021435016 0.001798728 0.0020601276 1.42万 -0.86%
2020-09-20 0.0019077764 0.002071024 0.0018046212 0.002071024 2.11万 8.56%
2020-09-19 0.0015770255 0.0019850678 0.0015770255 0.0019034484 3.09万 20.7%
2020-09-18 0.0015525924 0.0015934357 0.0015351805 0.0015788208 1874.43 1.69%
2020-09-17 0.0015199603 0.0015643664 0.0014893069 0.001543 3074.26 1.52%
2020-09-16 0.0012450948 0.001703956 0.0012329765 0.0015171148 3.37万 21.85%
2020-09-15 0.0015274108 0.0015372027 0.0012444296 0.0012444296 1.18万 -18.53%
2020-09-14 0.0015249292 0.0016006028 0.0015058562 0.001527873 5068.11 0.19%
2020-09-13 0.0013374696 0.0015315163 0.0013187002 0.0015285848 7014.85 14.29%
2020-09-12 0.0014132852 0.001492824 0.0012599052 0.0013292368 6506.61 -5.95%
2020-09-11 0.0016034564 0.0016090837 0.0012740232 0.0014144704 9388.88 -11.79%
2020-09-10 0.0014721655 0.0016296894 0.0014355568 0.00160359 8652.13 8.93%
2020-09-09 0.0013624378 0.0014822192 0.0013136096 0.0014715051 1.11万 8.01%
2020-09-08 0.0015097474 0.0015631232 0.001254814 0.0013673451 5981.65 -9.43%
2020-09-07 0.0015632595 0.0015898377 0.00138177 0.0015200782 7663.51 -2.76%
2020-09-06 0.0017063883 0.0017380216 0.001462786 0.0015537445 1.21万 -8.95%
2020-09-05 0.001615717 0.0017313868 0.0015883867 0.0017313868 2270.16 7.16%
2020-09-04 0.0016938114 0.0018889 0.001572087 0.0016184059 9022.89 -4.45%
2020-09-03 0.002060894 0.0020913638 0.0016051296 0.001694334 7490.44 -17.79%
2020-09-02 0.0020563376 0.002360864 0.0018773528 0.002078 1.22万 1.05%
2020-09-01 0.0024712959 0.0025262315 0.00193388 0.0020647278 8230.23 -16.45%
2020-08-31 0.0022214677 0.0025234349 0.002183818 0.002474351 8384.99 11.38%
2020-08-30 0.0020639567 0.0022275132 0.0020639567 0.0022270526 3302.51 7.9%
2020-08-29 0.001980194 0.0023695475 0.001928097 0.0020679558 1.21万 4.43%
2020-08-28 0.0019452125 0.0020043337 0.0017120088 0.0019836846 1.7万 1.98%
2020-08-27 0.0022668286 0.002270025 0.0019064443 0.0019240589 1.15万 -15.12%
2020-08-26 0.002336796 0.0023471688 0.0020295 0.0022654184 1.18万 -3.05%
2020-08-25 0.0021329305 0.002448794 0.002109992 0.002336796 2.71万 9.56%
2020-08-24 0.0020461768 0.0022444356 0.0019277314 0.0021380776 1.83万 4.49%
2020-08-23 0.0021289639 0.00214158 0.0020067374 0.002050647 5799.21 -3.68%
2020-08-22 0.002114602 0.0021956161 0.0020949965 0.00213155 5195.97 0.8%
2020-08-21 0.0019452694 0.0021931811 0.0018936408 0.0021112182 7329.78 8.53%
2020-08-20 0.002393247 0.0024340436 0.0016127432 0.0019360597 3.41万 -19.1%
2020-08-19 0.0025211641 0.0027873696 0.0023427582 0.0023930223 2.5万 -5.08%
2020-08-18 0.0022901236 0.0025145375 0.0021322338 0.0025115864 1.35万 9.67%
2020-08-17 0.002024482 0.002265447 0.0020125446 0.0022606555 4727.09 11.67%
2020-08-16 0.0020695262 0.0021314538 0.001710531 0.0020150886 2.88万 -2.63%
2020-08-15 0.0019654192 0.0021289606 0.0016985994 0.0021289606 2.7万 8.32%
2020-08-14 0.0020890652 0.0021121759 0.0018748208 0.0019644775 8103.37 -5.96%
2020-08-13 0.0020777391 0.002105177 0.0019766604 0.002085875 1.14万 0.39%
2020-08-12 0.0020968088 0.0021236651 0.0020616032 0.0020783995 2857.26 -0.88%
2020-08-11 0.0020205472 0.0021110465 0.0020038 0.002098441 1265.01 3.86%
2020-08-10 0.0020392644 0.0020392644 0.0018661539 0.002023787 1.8万 -0.76%
2020-08-09 0.0020742636 0.0021022624 0.0019446441 0.0020364811 7942.99 -1.82%
2020-08-08 0.0026802356 0.0026839161 0.00187423 0.0020692636 1.14万 -22.8%
2020-08-07 0.0026649296 0.002770145 0.002500762 0.0026778758 2.62万 0.49%
2020-08-06 0.0024889356 0.0026960065 0.0024527758 0.0026742856 1.44万 7.45%
2020-08-05 0.0020763643 0.0026373705 0.0018787514 0.0024806799 2.35万 19.47%
2020-08-04 0.0020230348 0.0021108233 0.0016047954 0.0020625059 3.19万 1.95%
2020-08-03 0.0022175536 0.0023196472 0.0018388336 0.002020546 1.06万 -8.88%
2020-08-02 0.00193 0.00223493 0.0018727899 0.0022155709 2.45万 14.8%
2020-08-01 0.001924844 0.0019312972 0.001606469 0.0019262047 2.81万 0.07%
2020-07-31 0.0019496096 0.0019795599 0.001535194 0.0019189966 2.91万 -1.57%
2020-07-30 0.001617846 0.0019465866 0.0016058289 0.0019333565 9300.74 19.5%
2020-07-29 0.001455324 0.0016500152 0.001455324 0.0016419268 5405.7 12.82%
2020-07-28 0.0018135032 0.001824528 0.0014008634 0.001448384 8566.16 -20.13%
2020-07-27 0.0019385936 0.001974574 0.0018011728 0.001812 1.12万 -6.53%
2020-07-26 0.00159393 0.002038725 0.0015808048 0.001940512 2.26万 21.74%
2020-07-25 0.0014956662 0.0016015707 0.0014924341 0.001597537 3947.86 6.81%
2020-07-24 0.0015180398 0.0015566746 0.0014709797 0.0014855577 6689.33 -2.14%
2020-07-23 0.0016361968 0.0016439406 0.0014693606 0.0015190011 2.09万 -7.16%
2020-07-22 0.0015658726 0.0016359672 0.0015239072 0.001635581 1.72万 4.45%
2020-07-21 0.0015075122 0.00156613 0.0014604386 0.0015659353 3.08万 3.88%
2020-07-20 0.0014047186 0.0015199984 0.0013781184 0.0014507992 3.63万 3.28%
2020-07-19 0.0013523172 0.0015926056 0.0013208713 0.0014047186 3816.8942 3.87%
2020-07-18 0.0012608216 0.0013812711 0.0012461376 0.0013533025 8510.77 7.33%
2020-07-17 0.0010431342 0.001406524 0.0010296525 0.0012606434 2.53万 20.85%
2020-07-16 0.0010253244 0.0010513314 0.0010199866 0.0010424228 2426.13 1.67%
2020-07-15 0.0011039001 0.0011084548 0.0010223145 0.001025 2970.15 -7.15%
2020-07-14 0.001156902 0.0011869184 0.001070407 0.0011039001 2015.4 -4.58%
2020-07-13 0.0011539976 0.0011825612 0.001103771 0.0011564236 1375.31 0.21%
2020-07-12 0.0011427005 0.0011591212 0.0011427005 0.0011549976 89.4094 1.08%
2020-07-11 0.0011197583 0.0011869576 0.001112208 0.0011427005 1743.16 2.05%
2020-07-10 0.0011228824 0.0011683288 0.0010695607 0.0011197583 2098.53 -0.28%
2020-07-09 0.001116 0.0011486684 0.0009682822 0.0011228824 6361.48 0.62%
2020-07-08 0.0011305905 0.001179073 0.0010525592 0.001116 2227.42 -1.29%
2020-07-07 0.0011513089 0.0012219609 0.0010755296 0.0011302164 3725.43 -1.83%
2020-07-06 0.0012542121 0.001273836 0.0011023315 0.0011513089 2459.1 -8.2%
2020-07-05 0.001170928 0.0012573195 0.0011428312 0.0012542121 1715.11 7.11%
2020-07-04 0.001339536 0.0013674797 0.000866127172 0.001170928 4658.79 -12.59%
2020-07-03 0.0013420915 0.0013936754 0.0012849769 0.001349 5316.46 0.51%
2020-07-02 0.0013710812 0.001440718 0.0012723384 0.0013420915 6495.4 -2.11%
2020-07-01 0.0014221619 0.0014243368 0.0013314045 0.0013710812 6358.02 -3.59%
2020-06-30 0.0013654812 0.001470172 0.0013625351 0.0014221619 7545.13 4.15%
2020-06-29 0.0015966441 0.0016157022 0.0013213174 0.0013654812 8816.28 -14.48%
2020-06-28 0.0016380348 0.0016381794 0.0015525444 0.0015966441 2709.08 -2.53%
2020-06-27 0.0017769708 0.001785829 0.0014425438 0.0016380348 1.03万 -7.82%
2020-06-26 0.0018393496 0.0018467148 0.0013862686 0.0017769708 5639.7972 -3.39%
2020-06-25 0.0018876902 0.0019847364 0.0018393496 0.0018393496 1.01万 -2.56%
2020-06-24 0.001778379 0.0019085427 0.001778379 0.0018786404 4550.24 5.64%
2020-06-23 0.001675553 0.0018035104 0.001675553 0.001778379 2504.13 6.14%
2020-06-22 0.0015539208 0.0017374949 0.0013640144 0.001675553 1.66万 7.83%
2020-06-21 0.0016336065 0.0016487124 0.0015536954 0.0015539208 615.085 -4.88%
2020-06-20 0.001636688032 0.0016702699 0.0015861723 0.0016336065 4191.89 -0.19%
2020-06-19 0.001742827 0.001748151 0.001613688004 0.001636688032 3135.1747 -6.09%
2020-06-18 0.0016771052 0.001742827 0.0016054605 0.001742827 4612.67 3.92%
2020-06-17 0.001601 0.001685133 0.0015935173 0.0016771052 2321.74 4.75%
2020-06-16 0.001720255 0.0017535636 0.001590772 0.001601 3046.14 -6.93%
2020-06-15 0.0016793482 0.001739184 0.001525703 0.001720255 4235.36 2.44%
2020-06-14 0.001817283 0.0018418744 0.0016793482 0.0016793482 1.26万 -7.59%
2020-06-13 0.0017024924 0.001851326 0.0015880643 0.0018127635 3086.82 6.48%
2020-06-12 0.0017175536 0.001791278 0.0016984038 0.0017024924 2362.95 -0.88%
2020-06-11 0.0014259321 0.001975507 0.0014186623 0.0017183549 1.53万 20.51%
2020-06-10 0.001450491 0.0014965136 0.001348 0.0014259362 7323.7 -1.69%
2020-06-09 0.0014165494 0.0014870844 0.00140125 0.0014520958 3384.9 2.51%
2020-06-08 0.0012551336 0.00141925 0.001250286 0.0014172495 2136.08 12.92%
2020-06-07 0.0013958048 0.0014325268 0.001208822 0.001254422 1.05万 -10.13%
2020-06-06 0.001427773832 0.001441434651 0.0013331405 0.0013962211 3922.8885 -2.21%
2020-06-05 0.0014672681 0.0014909325 0.001371802089 0.0014325293 7773.18 -2.37%
2020-06-04 0.0014763062 0.0014941744 0.0014376432 0.001468 1123.06 -0.56%
2020-06-03 0.0014483252 0.0016329494 0.001422172 0.0014773043 6624.18 2%
2020-06-02 0.0012889792 0.0016648314 0.0012872315 0.0014483252 9541.06 12.36%
2020-06-01 0.0013092076 0.0013494096 0.0012674564 0.0012872254 7213.36 -1.68%
2020-05-31 0.0012930062 0.0013530004 0.0012898062 0.0013096922 2037.62 1.29%
2020-05-30 0.0013912477 0.0013947709 0.0011388173 0.0012933385 1.08万 -7.04%
2020-05-29 0.000948541405 0.0014007668 0.00094609902 0.0013930292 1.6万 46.86%
2020-05-28 0.000863402163 0.000956953832 0.000863402163 0.000946428366 6704.36 9.62%
2020-05-27 0.00083282925 0.0012770836 0.00079862136 0.000859397344 1.36万 3.19%
2020-05-26 0.000693871168 0.001163482 0.00068665624 0.00083126514 3.2万 19.8%
2020-05-25 0.000736387104 0.0009420952 0.00068721621 0.000698515802 1.13万 -5.14%
2020-05-24 0.0006934605 0.000862268834 0.000667914514 0.000737019888 2万 6.28%
2020-05-23 0.00067380588 0.00071542832 0.000655062888 0.000693601726 1187.1657 2.94%
2020-05-22 0.000750313552 0.000775527142 0.00067381574 0.000675192016 4616.84 -10.01%
2020-05-21 0.000756220211 0.000793360298 0.000725136836 0.00075232554 6578.53 -0.52%
2020-05-20 0.000760103518 0.000796884549 0.00074211606 0.000756406576 6171.85 -0.49%
2020-05-19 0.000775455212 0.000803374514 0.00071984018 0.000760098688 1.79万 -1.98%
2020-05-18 0.0008126475 0.000836463296 0.000697988588 0.000778997486 1.04万 -4.14%
2020-05-17 0.000806453972 0.00084259583 0.000689722938 0.000791718424 1.06万 -1.83%
2020-05-16 0.00072220809 0.000861657004 0.000716953046 0.000808173955 2.13万 11.9%
2020-05-15 0.000786319 0.000829169208 0.000715015978 0.000720564038 1.8万 -8.36%
2020-05-14 0.000818327312 0.00084184499 0.000770718885 0.00078327619 7700.79 -4.28%
2020-05-13 0.00080469399 0.00086695407 0.000745545296 0.000817751792 2.15万 1.62%
2020-05-12 0.00081519802 0.000930619166 0.00070018995 0.000806083814 2.35万 -1.12%
2020-05-11 0.000925418012 0.001024641205 0.000814524756 0.000814524756 2.12万 -11.98%
2020-05-10 0.000882841736 0.000924450239 0.00087081461 0.000924450239 1.06万 4.71%
2020-05-09 0.000882652701 0.000944145198 0.000820904704 0.000882784335 9277.944 0.01%
2020-05-08 0.00090676689 0.000909177075 0.000853345828 0.000882595484 9340.86 -2.67%
2020-05-07 0.000905234393 0.000926985675 0.00088377325 0.000907713928 7381.46 0.27%
2020-05-06 0.000902102709 0.000917753438 0.000859202288 0.00090509638 7348.31 0.33%
2020-05-05 0.0010802458 0.0010893135 0.000895368452 0.000899698322 1.54万 -16.71%
2020-05-04 0.0010224072 0.0010970824 0.0010183964 0.0010797732 1580.76 5.61%
2020-05-03 0.0010494852 0.0010799224 0.000979366598 0.0010224072 5199.83 -2.58%
2020-05-02 0.0010387856 0.0011166621 0.0010355509 0.0010564852 5711.1 1.7%
2020-05-01 0.0010875668 0.0011179598 0.00101371 0.0010451256 8983.59 -3.9%
2020-04-30 0.0010933966 0.0011949556 0.0010686366 0.0010913508 1.31万 -0.19%
2020-04-29 0.001132 0.0011522602 0.0010891512 0.0010936492 2511.89 -3.39%
2020-04-28 0.0011397944 0.0011734869 0.0011239382 0.001133 1064.17 -0.6%
2020-04-27 0.0010837006 0.0011677528 0.0010837006 0.0011407926 8837.409 5.27%
2020-04-26 0.0010926842 0.0011227437 0.0010519081 0.0010828411 3618.4546 -0.9%
2020-04-25 0.0011034963 0.00112572 0.000954597036 0.001093539 1.18万 -0.9%
2020-04-24 0.0009820592 0.0011539029 0.000979066098 0.001097265 9034.79 11.73%
2020-04-23 0.001045465 0.001079 0.00097146325 0.0009826256 4018.9 -6.01%
2020-04-22 0.0011006196 0.0011048385 0.000947033294 0.0010484636 3744.87 -4.74%
2020-04-21 0.00111699 0.0011551058 0.0010914659 0.001103026 1228.43 -1.25%
2020-04-20 0.001133244 0.0011611525 0.0011065128 0.0011173766 2633.79 -1.4%
2020-04-19 0.0011119722 0.0011566038 0.0011095128 0.0011453844 462.6153 3%
2020-04-18 0.0010808472 0.0011239624 0.0010686165 0.0011114344 716.21 2.83%
2020-04-17 0.001032746 0.0011362531 0.001001951614 0.0010892726 1565.26 5.47%
2020-04-16 0.0010124644 0.0010511786 0.00100552144 0.0010300655 946.99 1.74%
2020-04-15 0.001010884 0.0010290072 0.00097148305 0.0010124645 1704.62 0.16%
2020-04-14 0.0010799752 0.0010799752 0.000994659564 0.0010133971 1594.87 -6.16%
2020-04-13 0.0010821989 0.0010851859 0.001029736 0.0010786383 2292.2 -0.33%
2020-04-12 0.0011005138 0.0011124243 0.0010756086 0.0010811989 723.9981 -1.76%
2020-04-11 0.0010681808 0.0011629118 0.0010115312 0.0010950312 1891.99 2.51%
2020-04-10 0.0011178406 0.0011178406 0.0010509785 0.00106959 1295.23 -4.32%
2020-04-09 0.0010659744 0.0011485918 0.0010659744 0.0011157838 1821.91 4.67%
2020-04-08 0.00088688341 0.001398848235 0.000877295093 0.001062964 5.45万 19.85%
2020-04-07 0.000930221518 0.000968414467 0.000865424568 0.000881581295 2300.6336 -5.23%
2020-04-06 0.000959319454 0.0009670588 0.000918654566 0.00093026056 4758.06 -3.03%
2020-04-05 0.00094910297 0.000973379376 0.0009348754 0.000958355906 772.51 0.97%
2020-04-04 0.000988141672 0.001010364 0.000941017752 0.00095442299 1505.38 -3.41%
2020-04-03 0.000992515916 0.0010365212 0.000975855355 0.000984373284 1751.63 -0.82%
2020-04-02 0.000863372605 0.0010710748 0.000855560668 0.000999879435 1657.96 15.81%
2020-04-01 0.000904602623 0.000915223142 0.00086288668 0.000864183224 1038.19 -4.47%
2020-03-31 0.000887272861 0.000938197998 0.0008655191 0.00090706808 488.4908 2.23%
2020-03-30 0.000889657652 0.000909975198 0.00087296486 0.000888744046 2526.02 -0.1%
2020-03-29 0.00098254813 0.000985874289 0.000880583631 0.000890642194 5012.21 -9.35%
2020-03-28 0.000957033923 0.0010244326 0.000955764576 0.000986641435 1639.58 3.09%
2020-03-27 0.0010208727 0.0011474156 0.000903951206 0.000972228496 4.62万 -4.76%
2020-03-26 0.000942822577 0.0010256931 0.000937691812 0.0010207736 1971.23 8.27%
2020-03-25 0.000942740055 0.0009474169 0.000942740055 0.0009474169 1469.55 0.5%
2020-03-24 0.000964451136 0.000972074968 0.000911219224 0.000911219224 1634.15 -5.52%
2020-03-23 0.00091345471 0.0010750092 0.0008959442 0.000959520666 1793.08 5.04%
2020-03-22 0.000966884564 0.00096964721 0.000890646656 0.000914530455 6616.42 -5.41%
2020-03-21 0.000895762259 0.00104898 0.000882899734 0.000957528615 4103.61 6.9%
2020-03-20 0.00087809208 0.000958335965 0.00085103369 0.000894789056 4563.35 1.9%
2020-03-19 0.00072584142 0.000954195072 0.00072584142 0.000878539118 5.4万 21.04%
2020-03-18 0.000794576194 0.00082162456 0.000721551448 0.00072161024 1974.41 -9.18%
2020-03-17 0.000813079035 0.000850891555 0.000725749168 0.000796494304 4785.31 -2.04%
2020-03-16 0.00083746188 0.000846812378 0.00078232226 0.000814701428 767.38 -2.72%
2020-03-15 0.000831646457 0.000939987052 0.000791855664 0.000839000462 1431.92 0.88%
2020-03-14 0.000931383 0.00100358501 0.000673446515 0.000846633096 7065.3 -9.1%
2020-03-13 0.0013584056 0.0013721136 0.00082963428 0.0009243865 4686.68 -31.95%
2020-03-12 0.001269472 0.0014192064 0.001269472 0.0013509664 3343.38 6.42%
2020-03-11 0.001359649 0.0014059877 0.0012473242 0.0012692088 2659.92 -6.65%
2020-03-10 0.0014652864 0.001491416 0.001342605 0.0013668424 5420.49 -6.72%
2020-03-09 0.0016165756 0.0016370213 0.0014232875 0.0014691202 2759.68 -9.12%
2020-03-08 0.0015957407 0.0016635028 0.0015057941 0.0016194254 5877.18 1.48%
2020-03-07 0.0016442428 0.0016528546 0.0015489089 0.0015944915 3443.2668 -3.03%
2020-03-06 0.0017905246 0.001809859 0.00158608 0.0016453508 1.06万 -8.11%
2020-03-05 0.0017662891 0.0018019285 0.0017356374 0.0017905246 1442.86 1.37%
2020-03-04 0.0019582856 0.0019748311 0.0016900409 0.0017672476 5584.39 -9.76%
2020-03-03 0.00196905 0.002010283 0.0018189117 0.0019548 2349.75 -0.72%
2020-03-02 0.0019662251 0.0020084732 0.0019089167 0.0019630515 3448.89 -0.16%
2020-03-01 0.0016892554 0.0019788663 0.0016413842 0.001962114 1666.65 16.15%
2020-02-29 0.0018959425 0.0019636466 0.0016523495 0.0016912346 5684.52 -10.8%
2020-02-28 0.001920431 0.0019788168 0.0018317528 0.0018891389 5126.68 -1.63%
2020-02-27 0.002458824 0.0025016571 0.0019002837 0.00190632 7244.86 -22.47%
2020-02-26 0.002487 0.0025927275 0.0024516072 0.0024780416 7559.59 -0.36%
2020-02-25 0.0025239451 0.0025678475 0.0024799928 0.002485 341.61 -1.54%
2020-02-24 0.002586138 0.0026235215 0.002460568 0.0025199634 3452.0853 -2.56%
2020-02-23 0.0026463016 0.0026923984 0.0025810357 0.0025897232 1613.13 -2.14%
2020-02-22 0.0026003488 0.0026939226 0.0025807814 0.0026512784 2929.5522 1.96%
2020-02-21 0.0029108184 0.0029588052 0.0025804258 0.0026003488 5215.17 -10.67%
2020-02-20 0.0028594492 0.0029424349 0.0028191498 0.0029108184 3264.69 1.8%
2020-02-19 0.0027246984 0.0028549 0.0026801929 0.0028549 6349.28 4.78%
2020-02-18 0.0029003641 0.0029003641 0.0025601866 0.0027326435 1.55万 -5.78%
2020-02-17 0.0030301614 0.0030301614 0.002794836 0.0028769312 8077.18 -5.06%
2020-02-16 0.0030422408 0.0031211325 0.0029310166 0.0029774425 4261.31 -2.13%
2020-02-15 0.0030292912 0.003047515 0.0028232834 0.00303859 2.08万 0.31%
2020-02-14 0.0027588184 0.0030853696 0.002727538 0.0030328264 1.18万 9.93%
2020-02-13 0.0025227896 0.0027927192 0.0025210726 0.002757237 1.36万 9.29%
2020-02-12 0.0024755841 0.0025292992 0.0023724272 0.0025258671 5756.13 2.03%
2020-02-11 0.0025217448 0.0025318164 0.00230364 0.002473896 1.85万 -1.9%
2020-02-10 0.0024156624 0.00255064 0.0023883483 0.0025316839 4909.73 4.8%
2020-02-09 0.0024096172 0.0024807175 0.0023755449 0.0024226348 3634.1501 0.54%
2020-02-08 0.002354572 0.0025336959 0.002274691 0.0024077416 9500.8 2.26%
2020-02-07 0.0021033881 0.0024107394 0.0021032527 0.0023458306 6066.08 11.53%
2020-02-06 0.0020388308 0.0021391456 0.0019966112 0.0021063881 3615.68 3.31%
2020-02-05 0.0020973794 0.0021303889 0.0019378232 0.0020250756 1.13万 -3.45%
2020-02-04 0.002121864 0.002277248 0.0019767352 0.0020867059 1.76万 -1.66%
2020-02-03 0.001948184 0.002121864 0.0019481702 0.002119676 600.2421 8.8%
2020-02-02 0.0018608691 0.0021128022 0.0018415032 0.0019451794 9662.3481 4.53%
2020-02-01 0.002049674 0.002080255 0.001836217 0.0018618396 1.33万 -9.16%
2020-01-31 0.00186783 0.0021454837 0.0018023709 0.002049674 1.59万 9.74%
2020-01-30 0.001832169 0.0019202779 0.0017263256 0.0018766151 9847.3851 2.43%
2020-01-29 0.0018193864 0.0018964342 0.0018000608 0.001830169 8072.13 0.59%
2020-01-28 0.001813052 0.0019953344 0.001782522 0.0018174186 2776.8428 0.24%
2020-01-27 0.0017907395 0.0019446198 0.0016300459 0.001814016 4.34万 1.3%
2020-01-26 0.0016652566 0.0019500133 0.0015987494 0.0017072115 1.76万 2.52%
2020-01-25 0.0016541769 0.0017537074 0.0015820433 0.0016691334 1.12万 0.9%
2020-01-24 0.0018482168 0.0018529966 0.0016378293 0.00165571 1.6万 -10.42%
2020-01-23 0.0017771361 0.0019856308 0.0017466878 0.0018482168 1.35万 4%
2020-01-22 0.0018396718 0.0018396718 0.001691499 0.0017742466 1.25万 -3.56%
2020-01-21 0.0016177452 0.0021530361 0.001493533 0.0018386718 4.11万 13.66%
2020-01-20 0.0018224879 0.0019378593 0.0015037736 0.0016147452 9345.25 -11.4%
2020-01-19 0.0018755836 0.0019672989 0.0016776232 0.0018050572 1.2万 -3.76%
2020-01-18 0.0017824952 0.0019321532 0.0017234775 0.0018716363 6203.81 5%
2020-01-17 0.0017386064 0.001854388 0.0017031923 0.0017824952 1.23万 2.52%
2020-01-16 0.0016619452 0.0018023525 0.0016279526 0.0017489476 2481.87 5.23%
2020-01-15 0.0015170966 0.0016668564 0.00151558 0.0016531122 1.14万 8.97%
2020-01-14 0.0015991082 0.0016529132 0.0015164752 0.0015735063 2.14万 -1.6%
2020-01-13 0.0015737975 0.0016351484 0.0015318645 0.0015988543 1.42万 1.59%
2020-01-12 0.001568004 0.0016604584 0.00144723 0.0015795558 1.54万 0.74%
2020-01-11 0.0015479104 0.0015737072 0.001438443 0.0015661695 1.64万 1.18%
2020-01-10 0.0015548741 0.0015831433 0.0013872704 0.0015509104 2.64万 -0.25%
2020-01-09 0.0015538045 0.0017267855 0.0014686313 0.0015551236 3.54万 0.08%
2020-01-08 0.0016267536 0.0018159672 0.0015399178 0.0015508396 2.11万 -4.67%
2020-01-07 0.001643082 0.0018039015 0.0014263345 0.0016229613 3.35万 -1.22%
2020-01-06 0.0014962736 0.0016746536 0.0014372505 0.0016373198 1.03万 9.43%
2020-01-05 0.0014899728 0.0016735234 0.001406157 0.0014952752 1.73万 0.36%
2020-01-04 0.0015405785 0.0016087002 0.0013268128 0.001491918 2.52万 -3.16%
2020-01-03 0.0015372156 0.0016088742 0.001356225 0.0015406942 2.09万 0.23%
2020-01-02 0.0015859168 0.0016156592 0.0015026952 0.0015409108 2.02万 -2.84%
2020-01-01 0.001615155 0.0016179984 0.0015299316 0.001583984 9134.59 -1.93%

回顶部