ppt币今日最新价格 实时

$ 0.03443249 涨幅：-3.53%
更新时间：2024-07-03 02:50:13

24H最高/最低价格

H：¥0.4362 / $0.059984
L：¥0.3714 / $0.051072

2019年最高价格/最低价格

H：¥13.26 / $1.82 (2019-04-03)
L：¥2.2 / $0.3 (2019-09-26)

历史最高/最低价格

H：¥546.73 / $75.19
L：¥0.0498 / $0.00685516

Populous交易平台推荐

欧易OKX 币安Binance
ppt走势图加载中...
  • ppt币历史价格表
  • ppt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
2019-12-30 0.37660075 0.37689291 0.36127869 0.36316473 24.3万 -3.57%
2019-12-29 0.375555 0.37761437 0.36294958 0.37651128 34.64万 0.25%
2019-12-28 0.37046205 0.39198002 0.35477074 0.37655841 57.53万 1.65%
2019-12-27 0.36894199 0.38624671 0.36173618 0.37436837 26.82万 1.47%
2019-12-26 0.38273215 0.39251126 0.37236573 0.3798593 33.75万 -0.75%
2019-12-25 0.39801826 0.41050653 0.37996385 0.38253606 31.05万 -3.89%
2019-12-24 0.41473883 0.42716411 0.39470792 0.39787031 27.54万 -4.07%
2019-12-23 0.41461909 0.4383852 0.4007216 0.40936677 29.19万 -1.27%
2019-12-22 0.40205365 0.43577572 0.38946123 0.41503068 20.59万 3.23%
2019-12-21 0.39719004 0.4233879 0.38780701 0.40337233 26.84万 1.56%
2019-12-20 0.38298098 0.4285763 0.38060009 0.39795955 38.87万 3.91%
2019-12-19 0.40211807 0.40519119 0.35311478 0.38216545 37.39万 -4.96%
2019-12-18 0.45156677 0.45484345 0.39978044 0.4026932 41.4万 -10.82%
2019-12-17 0.45960598 0.46943051 0.43251596 0.45006054 33.46万 -2.08%
2019-12-16 0.44814533 0.46541046 0.43319236 0.4599498 28.62万 2.63%
2019-12-15 0.46647257 0.47570812 0.44616851 0.44978446 25.1万 -3.58%
2019-12-14 0.45919679 0.49262099 0.45684751 0.46638885 31.95万 1.57%
2019-12-13 0.47908676 0.49011595 0.45397438 0.45946696 31.25万 -4.1%
2019-12-12 0.46835657 0.49788123 0.45996485 0.4771347 42.44万 1.87%
2019-12-11 0.52419783 0.52793101 0.47160532 0.4722469 70.69万 -9.91%
2019-12-10 0.52743817 0.55352873 0.52481907 0.52569846 39.62万 -0.33%
2019-12-09 0.52860426 0.54314606 0.51721954 0.53032036 33.54万 0.32%
2019-12-08 0.52711945 0.53785793 0.51617459 0.52887537 39.33万 0.33%
2019-12-07 0.50201684 0.53521027 0.50083299 0.52496964 59.85万 4.57%
2019-12-06 0.53422223 0.54423745 0.49786451 0.50622169 65.35万 -5.24%
2019-12-05 0.52858887 0.5358371 0.51311745 0.53162661 66.37万 0.57%
2019-12-04 0.53810672 0.60263307 0.52436815 0.52883712 99.42万 -1.72%
2019-12-03 0.55465623 0.578992 0.52318671 0.53681935 91.3万 -3.22%
2019-12-02 0.5095292 0.60236507 0.50858384 0.55427072 170.5万 8.78%
2019-12-01 0.53987235 0.53987235 0.50533798 0.50882236 60.94万 -5.75%
2019-11-30 0.52208985 0.5402668 0.50162586 0.54020215 51.81万 3.47%
2019-11-29 0.51714765 0.53650438 0.50051303 0.52085147 50.51万 0.72%
2019-11-28 0.48804612 0.52505939 0.47343333 0.52104485 80.8万 6.76%
2019-11-27 0.52781224 0.52781224 0.47607582 0.48092203 52.2万 -8.88%
2019-11-26 0.49750145 0.5376452 0.45065409 0.51077278 206.36万 2.67%
2019-11-25 0.46491107 0.51688197 0.45236021 0.50433969 109.94万 8.48%
2019-11-24 0.4465728 0.47335463 0.43837092 0.46628364 39.4万 4.41%
2019-11-23 0.47682144 0.49873972 0.42220301 0.4456656 33.25万 -6.53%
2019-11-22 0.52309439 0.54019325 0.47323639 0.47588426 34.01万 -9.03%
2019-11-21 0.51080317 0.54057941 0.50596872 0.52303174 41.88万 2.39%
2019-11-20 0.54159868 0.56013881 0.49491698 0.51069485 53.79万 -5.71%
2019-11-19 0.5619978 0.57267456 0.54161222 0.54161222 34.2万 -3.63%
2019-11-18 0.57658242 0.59860394 0.55553555 0.56280066 66.66万 -2.39%
2019-11-17 0.54588326 0.57658242 0.53515304 0.57216572 59.08万 4.81%
2019-11-16 0.57881244 0.59199308 0.53756371 0.54564526 85.87万 -5.73%
2019-11-15 0.54803026 0.62958719 0.53900811 0.57800725 164.9万 5.47%
2019-11-14 0.51732071 0.5712439 0.50805822 0.54737095 72.01万 5.81%
2019-11-13 0.49798729 0.52607634 0.48785286 0.51741335 65.6万 3.9%
2019-11-12 0.50115901 0.51799629 0.48754678 0.4981611 37.65万 -0.6%
2019-11-11 0.50780604 0.51960492 0.4980578 0.50366804 29.49万 -0.81%
2019-11-10 0.50638247 0.52079498 0.50069228 0.50713991 46.58万 0.15%
2019-11-09 0.50978384 0.52385895 0.49425614 0.50653867 41.05万 -0.64%
2019-11-08 0.52471915 0.52965491 0.50563449 0.5091335 34.19万 -2.97%
2019-11-07 0.52208748 0.55383727 0.50906745 0.52465891 92.35万 0.49%
2019-11-06 0.52772211 0.53908669 0.51163722 0.52991692 131.52万 0.42%
2019-11-05 0.52196513 0.53894402 0.50801076 0.52385131 43.29万 0.36%
2019-11-04 0.52829647 0.5382922 0.51057233 0.52251733 31.28万 -1.09%
2019-11-03 0.50670535 0.54106716 0.49805655 0.53683824 55.25万 5.95%
2019-11-02 0.51330668 0.51986069 0.49477856 0.49815649 29.11万 -2.95%
2019-11-01 0.54281748 0.55325906 0.50369916 0.51363048 42.81万 -5.38%
2019-10-31 0.55639427 0.56520172 0.52953935 0.54244523 44.68万 -2.51%
2019-10-30 0.57687454 0.57843384 0.52802132 0.56231586 66.47万 -2.52%
2019-10-29 0.57296871 0.61116134 0.56749633 0.5883237 76.03万 2.68%
2019-10-28 0.585787 0.63388973 0.53490747 0.56964136 110.17万 -2.76%
2019-10-27 0.53726815 0.70168731 0.52633713 0.5870813 291.18万 9.27%
2019-10-26 0.38940563 0.53452617 0.38165786 0.53452617 279.49万 37.27%
2019-10-25 0.35207177 0.39114021 0.3456235 0.39114021 64.78万 11.1%
2019-10-24 0.40621382 0.40919646 0.35341028 0.35515808 113.32万 -12.57%
2019-10-23 0.38870874 0.43913822 0.38530225 0.40598731 75.81万 4.45%
2019-10-22 0.40379677 0.41628661 0.38570573 0.38570573 44.3万 -4.48%
2019-10-21 0.39866189 0.4053079 0.39030657 0.4053079 20.89万 1.67%
2019-10-20 0.42587577 0.42587577 0.39534442 0.40069353 27.74万 -5.91%
2019-10-19 0.45136952 0.47717495 0.40171264 0.42621827 48.22万 -5.57%
2019-10-18 0.45685376 0.4791616 0.44442842 0.45142016 36.37万 -1.19%
2019-10-17 0.49954441 0.50473552 0.43818347 0.45679134 49.71万 -8.56%
2019-10-16 0.50688609 0.53214022 0.49593734 0.50230109 52.92万 -0.9%
2019-10-15 0.5130622 0.58274578 0.50672612 0.50753774 119.41万 -1.08%
2019-10-14 0.51189833 0.52645582 0.49212072 0.50937122 67.61万 -0.49%
2019-10-13 0.49148209 0.54972488 0.48337471 0.5116827 133.16万 4.11%
2019-10-12 0.52770421 0.53400121 0.45217227 0.49123242 210.47万 -6.91%
2019-10-11 0.58854225 0.65838671 0.5173201 0.5251174 311.78万 -10.78%
2019-10-10 0.57753317 0.6132231 0.55091695 0.58780453 380.94万 1.78%
2019-10-09 0.46705116 0.60631157 0.4609961 0.58204453 433.14万 24.62%
2019-10-08 0.42946226 0.46700576 0.40950098 0.46109198 167.81万 7.36%
2019-10-07 0.43590789 0.47813601 0.42031057 0.42945931 157.72万 -1.48%
2019-10-06 0.44619294 0.44737013 0.41714051 0.43646558 151.21万 -2.18%
2019-10-05 0.39136064 0.47776069 0.38963467 0.44600722 305.5万 13.96%
2019-10-04 0.38481668 0.39499658 0.3723724 0.38992744 102.73万 1.33%
2019-10-03 0.36264816 0.38715351 0.3565309 0.38455662 104.98万 6.04%
2019-10-02 0.34656456 0.3745572 0.3461765 0.36252602 87.05万 4.61%
2019-10-01 0.33593051 0.34647396 0.32813533 0.34647396 75.86万 3.14%
2019-09-30 0.35260191 0.36427493 0.33087933 0.33417476 74.89万 -5.23%
2019-09-29 0.3283752 0.36472838 0.32306442 0.35276393 89.53万 7.43%
2019-09-28 0.31351314 0.33818444 0.30932343 0.328075 78.62万 4.64%
2019-09-27 0.31322364 0.35044099 0.31246582 0.31265854 88.49万 -0.18%
2019-09-26 0.37377226 0.38211611 0.30205091 0.31271661 124.7万 -16.33%
2019-09-25 0.39777814 0.40110391 0.37053292 0.37917672 202.84万 -4.68%
2019-09-24 0.39078456 0.40043515 0.3761443 0.3942081 89.74万 0.88%
2019-09-23 0.40622262 0.41926079 0.38040127 0.39480723 56.01万 -2.81%
2019-09-22 0.40306174 0.42247096 0.39069971 0.40827383 62.51万 1.29%
2019-09-21 0.38875774 0.4177528 0.38536987 0.40455583 106.08万 4.06%
2019-09-20 0.39840588 0.40631621 0.37126239 0.39143605 111.16万 -1.75%
2019-09-19 0.39584109 0.4065451 0.38671686 0.39292099 108.89万 -0.74%
2019-09-18 0.37598792 0.38992973 0.37108053 0.38299497 103万 1.86%
2019-09-17 0.39878578 0.40117065 0.36953403 0.37586688 138.44万 -5.75%
2019-09-16 0.39460215 0.4195428 0.39058519 0.39941708 136.34万 1.22%
2019-09-15 0.39396639 0.41089539 0.38197071 0.40014146 111.48万 1.57%
2019-09-14 0.42638654 0.43870807 0.3887239 0.3917324 166.99万 -8.13%
2019-09-13 0.38915028 0.4582828 0.38841034 0.42721573 264.66万 9.78%
2019-09-12 0.39013987 0.3956444 0.36967127 0.38957818 185.38万 -0.14%
2019-09-11 0.38146065 0.40981059 0.37812814 0.39544165 143.06万 3.67%
2019-09-10 0.35378113 0.40082687 0.34588457 0.38029258 194.93万 7.49%
2019-09-09 0.37839024 0.38543684 0.35242049 0.35313859 181.72万 -6.67%
2019-09-08 0.38131239 0.38511458 0.3669513 0.38038354 123.77万 -0.24%
2019-09-07 0.40606324 0.43504033 0.37504054 0.3822554 148.24万 -5.86%
2019-09-06 0.41893085 0.42239461 0.39543111 0.40698362 124.31万 -2.85%
2019-09-05 0.45968887 0.47140501 0.4129126 0.4129126 129.59万 -10.18%
2019-09-04 0.4784656 0.48400112 0.45596895 0.46477004 110.45万 -2.86%
2019-09-03 0.49910745 0.49994534 0.46311009 0.46939198 127.78万 -5.95%
2019-09-02 0.4941799 0.52381695 0.49056272 0.49910848 120.95万 1%
2019-09-01 0.50185003 0.50609547 0.48471714 0.49417556 87.8万 -1.53%
2019-08-31 0.49283719 0.51903467 0.48682219 0.4968983 85.26万 0.82%
2019-08-30 0.50068694 0.50533643 0.47888657 0.49283719 85.82万 -1.57%
2019-08-29 0.55022668 0.55717602 0.50068694 0.50068694 104.65万 -9%
2019-08-28 0.5687917 0.57243407 0.54438208 0.55022668 116.56万 -3.26%
2019-08-27 0.56613834 0.58647379 0.55581491 0.5687917 78.15万 0.47%
2019-08-26 0.59010591 0.60096695 0.55954147 0.56613834 71.13万 -4.06%
2019-08-25 0.57871793 0.60178821 0.57809817 0.59010591 103.34万 1.97%
2019-08-24 0.58737438 0.60247702 0.5754512 0.57871793 86.46万 -1.47%
2019-08-23 0.54894401 0.6166637 0.53805431 0.58737438 111.77万 7%
2019-08-22 0.56311017 0.58227078 0.52183993 0.54894401 106.58万 -2.52%
2019-08-21 0.59714128 0.59762145 0.55580065 0.56311017 77.79万 -5.7%
2019-08-20 0.5837575 0.61645874 0.56809332 0.59714128 86.67万 2.29%
2019-08-19 0.57227233 0.61247017 0.55939062 0.5837575 85.5万 2.01%
2019-08-18 0.57508201 0.62446802 0.56379683 0.57227233 90万 -0.49%
2019-08-17 0.5598932 0.59848128 0.55042362 0.57508201 98.93万 2.71%
2019-08-16 0.5524286 0.5814741 0.54191368 0.5598932 88.59万 1.35%
2019-08-15 0.61308007 0.61794741 0.54711661 0.5524286 107.46万 -9.89%
2019-08-14 0.64902436 0.65047357 0.6043248 0.61308007 125.5万 -5.54%
2019-08-13 0.65462951 0.69786391 0.63134251 0.64902436 127.68万 -0.86%
2019-08-12 0.66780852 0.68030517 0.63742852 0.65462951 55.04万 -1.97%
2019-08-11 0.65978274 0.68451675 0.62275641 0.66780852 63.43万 1.22%
2019-08-10 0.68093682 0.68787516 0.63410043 0.65978274 72.55万 -3.11%
2019-08-09 0.71471824 0.73051807 0.66067423 0.68093682 66.31万 -4.73%
2019-08-08 0.64540142 0.72951746 0.64540142 0.71471824 89.75万 10.74%
2019-08-07 0.69096196 0.72073559 0.64540142 0.64540142 60.89万 -6.59%
2019-08-06 0.73348315 0.78661532 0.6835085 0.69096196 96.09万 -5.8%
2019-08-05 0.68850982 0.77369787 0.6500481 0.73348315 68.98万 6.53%
2019-08-04 0.69915495 0.72772854 0.66062011 0.68850982 50.07万 -1.52%
2019-08-03 0.74466376 0.74894219 0.67471076 0.69915495 53.94万 -6.11%
2019-08-02 0.78818031 0.81298171 0.72135452 0.74466376 77.81万 -5.52%
2019-08-01 0.85640555 0.87483004 0.77056564 0.78818031 87.63万 -7.97%
2019-07-31 0.73610534 0.87217007 0.72735001 0.85640555 191.69万 16.34%
2019-07-29 0.66916134 0.79491812 0.66854702 0.74461167 191.07万 11.28%
2019-07-28 0.7094388 0.735657 0.66170978 0.66916134 60.96万 -5.68%
2019-07-27 0.70901372 0.73120073 0.68567375 0.7094388 66.7万 0.06%
2019-07-26 0.68092073 0.7456926 0.67821803 0.70901372 108.5万 4.13%
2019-07-25 0.67116726 0.68948715 0.64842788 0.67868415 56.06万 1.12%
2019-07-24 0.7097272 0.7209317 0.65989202 0.67116726 66.84万 -5.43%
2019-07-23 0.74336153 0.757117 0.6801854 0.7097272 66.96万 -4.52%
2019-07-22 0.72834184 0.75616477 0.70146429 0.73021383 56.22万 0.26%
2019-07-21 0.75083635 0.78236834 0.72233102 0.72834184 108.09万 -3%
2019-07-20 0.67832989 0.76594698 0.64074781 0.75057611 139.13万 10.65%
2019-07-19 0.63422943 0.70536645 0.61788989 0.67832989 103.39万 6.95%
2019-07-18 0.62771946 0.65652503 0.5832489 0.63423789 109.96万 1.04%
2019-07-17 0.67122093 0.70229051 0.59722903 0.61510621 105.88万 -8.36%
2019-07-16 0.63178078 0.68210147 0.60085459 0.67122093 112.03万 6.24%
2019-07-15 0.77569541 0.77825028 0.63751228 0.64367179 101.03万 -17.02%
2019-07-14 0.80895927 0.85398759 0.75408754 0.77569541 227.43万 -4.11%
2019-07-13 0.66457214 0.85360766 0.64899715 0.80303279 307.32万 20.83%
2019-07-12 0.76124963 0.76152107 0.65484073 0.66457214 137.19万 -12.7%
2019-07-11 0.82267086 0.8550034 0.74753395 0.76124963 205.42万 -7.47%
2019-07-10 0.85074549 0.88438244 0.76105591 0.82267086 322.02万 -3.3%
2019-07-09 1.00862355 1.05535296 0.82476204 0.85074549 504.02万 -15.65%
2019-07-08 0.84940211 1.16878099 0.81561434 1.00862355 1428.99万 18.75%
2019-07-07 0.8436745471 1.1821480321 0.8160661476 1.0180167438 3387.96万 20.66%
2019-07-06 0.6218442952 0.9003144321 0.6218442952 0.8417915938 1893.12万 35.37%
2019-07-05 0.6389984538 0.6469981376 0.609179611 0.6219699296 155.63万 -2.66%
2019-07-04 0.644168784 0.6806899321 0.6149460913 0.6391318604 206.78万 -0.78%
2019-07-03 0.6395473645 0.7064042333 0.6022560499 0.645131831 422.3万 0.87%
2019-07-02 0.6554659104 0.6744132105 0.6015229495 0.6389799012 271.32万 -2.52%
2019-07-01 0.609672085 0.6820257007 0.6093917855 0.6564111535 166.16万 7.67%
2019-06-30 0.6893911228 0.700356678 0.609672085 0.609672085 162.24万 -11.56%
2019-06-29 0.7353435099 0.7353435099 0.6424864311 0.6898193097 248.54万 -6.19%
2019-06-28 0.6993984525 0.8936785989 0.6815018204 0.698298522 341.77万 -0.16%
2019-06-27 0.816289071 0.8486574106 0.6682871933 0.7013319431 416.57万 -14.08%
2019-06-26 0.8996744015 1.0027632749 0.7867209052 0.8153100243 396.08万 -9.38%
2019-06-25 0.9296441651 0.9389152436 0.8843727603 0.8996744015 239.68万 -3.22%
2019-06-24 0.9069515644 0.9938160802 0.8906999314 0.9296457118 257.23万 2.5%
2019-06-23 0.8621745311 1.1026102047 0.8515698658 0.9069515644 313.57万 5.19%
2019-06-22 0.8903613664 0.930348089 0.8532629135 0.8620959154 126.05万 -3.17%
2019-06-21 0.9283301208 0.9509717595 0.8740609004 0.8891856817 103.67万 -4.22%
2019-06-20 0.9623670745 1.1129406863 0.9019067095 0.927806143 103.98万 -3.59%
2019-06-19 1.07972388 1.1199611303 0.9565973335 0.9615576667 86.15万 -10.94%
2019-06-18 0.9571504069 1.0804175282 0.9307603274 1.0791845987 1111.47万 12.75%
2019-06-17 0.9800670989 1.0933909717 0.9578803556 0.9597931586 653.57万 -2.07%
2019-06-16 1.0103543968 1.0412417492 0.979102171 0.980977239 302.73万 -2.91%
2019-06-15 1.0355567434 1.2354865371 0.9983949205 1.0103543968 2092.51万 -2.43%
2019-06-14 1.088931915 1.1044576369 1.0079952555 1.0342424168 497.59万 -5.02%
2019-06-13 1.1552403686 1.1948032468 1.0866573142 1.0895986644 458.33万 -5.68%
2019-06-12 1.1483366336 1.1548976011 1.1100111329 1.1530247412 460.54万 0.41%
2019-06-11 1.127422966 1.2379690448 1.102755015 1.1483366336 631.64万 1.85%
2019-06-10 0.9966208252 1.1920002212 0.9789808016 1.1247953912 799.82万 12.86%
2019-06-09 1.1163790828 1.1348337569 0.9772606822 0.9979774301 553.72万 -10.61%
2019-06-08 0.9839832181 1.120550097 0.9825803843 1.1154800582 461.97万 13.36%
2019-06-07 0.9605919576 1.0161102845 0.9544430498 0.9846625196 374.78万 2.51%
2019-06-06 0.9528101971 0.9903477367 0.92768054 0.9611553982 300.61万 0.88%
2019-06-05 0.9476922045 0.992944408 0.9282819114 0.9548347789 267.56万 0.75%
2019-06-04 0.9686314964 0.9819930138 0.906967581 0.9476922045 306.46万 -2.16%
2019-06-03 1.0422644748 1.0603463072 0.960203078 0.9699428664 329.7万 -6.94%
2019-06-02 1.0266725121 1.0546344836 1.0147019864 1.0421291664 294.82万 1.51%
2019-06-01 1.0333919912 1.0406747474 0.9989569554 1.0266725121 325.03万 -0.65%
2019-05-31 1.0077447837 1.0579021246 0.9787254367 1.0340136204 394.3万 2.61%
2019-05-30 1.0768386561 1.0940078413 0.9788477907 1.0077447837 336.76万 -6.42%
2019-05-29 1.056175314 1.0961880441 1.0194271457 1.076692803 378.72万 1.94%
2019-05-28 1.0816134631 1.082988832 1.0386195712 1.06108009 302万 -1.9%
2019-05-27 1.0354412683 1.0794974066 1.0283590205 1.0688118508 312.51万 3.22%
2019-05-26 1.0314489139 1.0490509244 1.0010617657 1.0367345817 439.9万 0.51%
2019-05-25 1.0430707929 1.0543700813 1.0116299168 1.0314489139 392.25万 -1.11%
2019-05-24 1.0513694661 1.090971819 1.034975835 1.0430707929 448.62万 -0.79%
2019-05-23 1.0389294681 1.0851444238 0.9874297347 1.0517225234 387.49万 1.23%
2019-05-22 1.0159808333 1.1462582316 0.9920381711 1.0402163321 466.22万 2.39%
2019-05-21 0.9968101635 1.0326674037 0.9829906407 1.0163437226 281.69万 1.96%
2019-05-20 1.0338437746 1.0353608928 0.9559864254 0.9977957569 286.17万 -3.49%
2019-05-19 0.9835830384 1.054882384 0.9764511856 1.0351906946 481.22万 5.25%
2019-05-18 0.962610797 1.0208751303 0.9455059273 0.983464472 377.9万 2.17%
2019-05-17 1.0542685725 1.0574081461 0.9104955264 0.962610797 320.13万 -8.69%
2019-05-16 1.0972740459 1.1372273694 1.0178378527 1.0543140964 421.96万 -3.92%
2019-05-15 1.0052123673 1.1133160611 0.9957665799 1.1003516288 348.3万 9.46%
2019-05-14 1.0474241624 1.0997890608 0.9877959574 1.0054298433 333.57万 -4.01%
2019-05-13 1.0197765125 1.1458518408 1.0044058668 1.0468471436 211.7万 2.65%
2019-05-12 1.093933645 1.1097820865 0.9976685772 1.0197765125 157.75万 -6.78%
2019-05-11 1.0081453946 1.1280809776 1.0063470878 1.0940190236 204.88万 8.52%
2019-05-10 0.9394238983 1.0659192105 0.9074869004 1.0079294048 257.93万 7.29%
2019-05-09 1.00600239 1.0410612046 0.9070503946 0.9397688315 191.57万 -6.58%
2019-05-08 1.0003460001 1.026575942 0.9767006635 1.00600239 127.25万 0.57%
2019-05-07 1.0304707295 1.064219205 0.9919615756 0.9995688159 194.35万 -3%
2019-05-06 0.9777263733 1.0602600438 0.9575528423 1.0310398611 381.39万 5.45%
2019-05-05 1.0037857908 1.0090798975 0.9724461539 0.9780879776 191.79万 -2.56%
2019-05-04 1.0547269281 1.0744713793 0.9876455497 1.0037643507 243.21万 -4.83%
2019-05-03 1.100751359 1.1107471871 1.0523495366 1.0547269281 382.8万 -4.18%
2019-05-02 1.1129184029 1.1213750805 1.0745534944 1.1009574649 363.67万 -1.07%
2019-05-01 1.1400581635 1.1612465936 1.0974723692 1.1138910163 364.4万 -2.3%
2019-04-30 1.1207662528 1.1492392046 1.0824205002 1.1403802715 208.59万 1.75%
2019-04-29 1.1684098759 1.1751736885 1.1149279521 1.1217897219 220.88万 -3.99%
2019-04-28 1.1891022299 1.2395228578 1.1533288822 1.1681280358 268.86万 -1.76%
2019-04-27 1.1527448512 1.1966580251 1.1516401963 1.1890862838 406.61万 3.15%
2019-04-26 1.1818804131 1.2149954322 1.137717491 1.1525433102 318.21万 -2.48%
2019-04-25 1.2203273279 1.3130796683 1.1677239931 1.1819197738 312.91万 -3.15%
2019-04-24 1.3162081774 1.3307664746 1.2056684941 1.2202938579 194.33万 -7.29%
2019-04-23 1.334114965 1.3917754138 1.3004016704 1.3162081774 313.3万 -1.34%
2019-04-22 1.3464700598 1.3676533159 1.285011438 1.3338838946 163.19万 -0.93%
2019-04-21 1.400571538 1.4140619588 1.3270867512 1.346900407 299.23万 -3.83%
2019-04-20 1.4364190298 1.4571893702 1.3842221893 1.4002183376 600.51万 -2.52%
2019-04-19 1.4430764399 1.4633934548 1.4180482989 1.4364190298 643万 -0.46%
2019-04-18 1.4590060139 1.4818948205 1.4264972724 1.4434886494 591.02万 -1.06%
2019-04-17 1.4546358956 1.4672828608 1.4117606445 1.4592389577 500.36万 0.32%
2019-04-16 1.4314010575 1.4612159337 1.4000369749 1.4544109099 558.04万 1.61%
2019-04-15 1.5148141921 1.5242301115 1.4119021159 1.4312331179 500.38万 -5.52%
2019-04-14 1.5045928276 1.5370617426 1.4857416534 1.5148141921 467.43万 0.68%
2019-04-13 1.5285960078 1.548085093 1.487686645 1.5045928276 538.99万 -1.57%
2019-04-12 1.5851177846 1.6310228209 1.5202385654 1.5288894689 722.53万 -3.55%
2019-04-11 1.5525081795 1.7112607725 1.4273224877 1.5875470348 1419.15万 2.26%
2019-04-10 1.6075057417 1.6938535446 1.5173910891 1.5521340308 576.08万 -3.44%
2019-04-09 1.6200586125 1.6842757798 1.5701983206 1.6081313483 603.42万 -0.74%
2019-04-08 1.6651458904 1.7465298032 1.6101799032 1.6200586125 675.21万 -2.71%
2019-04-07 1.6081640971 1.6854213849 1.6064156134 1.6630054659 494.69万 3.41%
2019-04-06 1.6646089251 1.685248385 1.5791397053 1.6089351032 727.24万 -3.34%
2019-04-05 1.5896240741 1.6870455699 1.5896240741 1.6645058671 576.39万 4.71%
2019-04-04 1.6313824991 1.6905801468 1.5572751766 1.5900184526 538.36万 -2.54%
2019-04-03 1.7513168978 1.8238856289 1.5918330065 1.6304797707 704.6万 -6.9%
2019-04-02 1.5978627197 1.7532154721 1.5568885831 1.74028618 981.15万 8.91%
2019-04-01 1.5532026168 1.6368122442 1.5380057432 1.5912449957 790.95万 2.45%
2019-03-31 1.5200611192 1.5672155225 1.4893382262 1.5539137853 486.93万 2.23%
2019-03-30 1.4894758286 1.5891328247 1.4700498362 1.5200611192 360万 2.05%
2019-03-29 1.5048670134 1.5268571241 1.4806548602 1.491416201 340.46万 -0.89%
2019-03-28 1.5018239196 1.540813545 1.47764028 1.5048670134 353.02万 0.2%
2019-03-27 1.4348854751 1.5764126582 1.434878018 1.5018239196 587.35万 4.67%
2019-03-26 1.3969968565 1.450989131 1.366537227 1.4339794713 352.3万 2.65%
2019-03-25 1.4340842615 1.4440094852 1.3756556291 1.4012682254 185.69万 -2.29%
2019-03-23 1.4125707417 1.4612567609 1.4074844445 1.4334351825 149.73万 1.48%
2019-03-22 1.3907194095 1.4309543761 1.3850192428 1.4138724134 107.15万 1.66%
2019-03-21 1.4669466859 1.4879122907 1.3802025706 1.3959179989 214.67万 -4.84%
2019-03-20 1.4665615258 1.4807113247 1.4276483949 1.4551353779 136.15万 -0.78%
2019-03-19 1.4764802476 1.486764761 1.4527883695 1.4662744007 170.01万 -0.69%
2019-03-18 1.4517217254 1.4936348838 1.4355665683 1.4753956401 250.71万 1.63%
2019-03-17 1.455793625 1.4651331509 1.3942544097 1.4506479557 177.96万 -0.35%
2019-03-16 1.4147210784 1.4999659184 1.3931454982 1.4551236679 379.6万 2.86%
2019-03-15 1.4303017967 1.5636199424 1.36195538 1.4149755196 879.36万 -1.07%
2019-03-14 1.286085693 1.4554212958 1.2764997534 1.4411713412 671.78万 12.06%
2019-03-13 1.3083981657 1.3689747267 1.2765809372 1.2866092142 344.41万 -1.67%
2019-03-12 1.2339817814 1.3759083432 1.2190446658 1.3202401715 589.98万 6.99%
2019-03-11 1.277889756 1.2856062577 1.2313877144 1.2359101094 178.56万 -3.29%
2019-03-10 1.2673444541 1.2889438323 1.2452282806 1.2796250222 199.79万 0.97%
2019-03-09 1.2176177715 1.278386179 1.2161759683 1.267548002 139.04万 4.1%
2019-03-08 1.2553997425 1.2734874924 1.2113207594 1.2208250899 119.68万 -2.75%
2019-03-07 1.2331691229 1.2771592638 1.2177642406 1.2537711833 294.87万 1.67%
2019-03-06 1.2470679882 1.2594167324 1.2200538383 1.2319043732 158.74万 -1.22%
2019-03-05 1.2073158001 1.253830055 1.1919388545 1.2436934541 229.63万 3.01%
2019-03-04 1.247954236 1.4154261352 1.1759237839 1.2064152521 578.16万 -3.33%
2019-03-03 1.1975869718 1.2561499239 1.1975869718 1.2561499239 151.01万 4.89%
2019-03-02 1.1935719484 1.224233234 1.1811549233 1.1987524126 186.99万 0.43%
2019-03-01 1.1750375924 1.2154757941 1.1675524798 1.1953804332 113.18万 1.73%
2019-02-28 1.1916052298 1.2041906448 1.1694361706 1.1748144537 131.22万 -1.41%
2019-02-27 1.2189773369 1.2468167074 1.1625339243 1.1911812756 173.43万 -2.28%
2019-02-26 1.176082698 1.2231285467 1.1554458762 1.2196784291 211.18万 3.71%
2019-02-25 1.1439100474 1.2062067703 1.1228926192 1.1761754047 222.04万 2.82%
2019-02-24 1.3055465519 1.3381252757 1.1430606363 1.1473917353 173.98万 -12.11%
2019-02-23 1.2814516191 1.3376616662 1.2551074081 1.3095078152 146.19万 2.19%
2019-02-22 1.3208919379 1.3322375284 1.2583008706 1.2847420125 171.25万 -2.74%
2019-02-21 1.3689408944 1.3689408944 1.3115467412 1.3201064154 80.76万 -3.57%
2019-02-20 1.3463886889 1.3692663976 1.3284760342 1.3653423525 138.9万 1.41%
2019-02-19 1.3616669548 1.3878366179 1.3260348483 1.3468014879 175.74万 -1.09%
2019-02-18 1.3191038699 1.4030862223 1.3098302324 1.3603207168 243.64万 3.12%
2019-02-17 1.2478119078 1.3259433953 1.2342983796 1.3206990883 507.85万 5.84%
2019-02-16 1.2357858397 1.2791097615 1.216217735 1.2459379691 256.33万 0.82%
2019-02-15 1.206427343 1.2424682271 1.206427343 1.2392786863 192.93万 2.72%
2019-02-14 1.2206988463 1.2338699867 1.2021947976 1.2066537689 211.22万 -1.15%
2019-02-13 1.2246725209 1.2433857582 1.204056532 1.2199715204 414.54万 -0.38%
2019-02-12 1.24066057 1.2418616197 1.2117092227 1.2251522484 282.6万 -1.25%
2019-02-11 1.3030482583 1.3030482583 1.2150656881 1.240830876 468.74万 -4.77%
2019-02-10 1.2901885887 1.3356808532 1.2727487984 1.3006925925 266.31万 0.81%
2019-02-09 1.2616273728 1.3062484173 1.2447035765 1.2895060263 244.11万 2.21%
2019-02-08 1.1787468627 1.2844583138 1.1689307009 1.2604884677 399.25万 6.93%
2019-02-07 1.1795351289 1.1862444286 1.1565343895 1.1784113354 184.87万 -0.1%
2019-02-06 1.1781166948 1.2598478316 1.1350596367 1.1752487671 285.38万 -0.24%
2019-02-05 1.1932945336 1.195203739 1.1652854563 1.1759000569 139.66万 -1.46%
2019-02-04 1.1898703142 1.2306370233 1.1794585815 1.1952398053 139.63万 0.45%
2019-02-03 1.2163011911 1.2210330643 1.1759066031 1.1868652624 98.73万 -2.42%
2019-02-02 1.1954464631 1.2203517037 1.1807493458 1.2174018369 91.54万 1.84%
2019-02-01 1.1935344499 1.2122031282 1.1624309463 1.1958576083 109.84万 0.19%
2019-01-31 1.2253044539 1.2407037569 1.1663487495 1.1922230298 192.68万 -2.7%
2019-01-30 1.2011300937 1.2460383162 1.1813597045 1.2262210151 312.93万 2.09%
2019-01-29 1.2404603525 1.269867308 1.1668322313 1.2049755868 114.17万 -2.86%
2019-01-28 1.3055228498 1.3134169072 1.1842332421 1.2404307023 128.8万 -4.99%
2019-01-27 1.3617861045 1.3634821395 1.2954927921 1.3066364002 101.11万 -4.05%
2019-01-26 1.32074231 1.4671981762 1.3066119357 1.3599371073 233.75万 2.97%
2019-01-25 1.3235113074 1.3375657034 1.3033143621 1.3237831996 69.63万 0.02%
2019-01-24 1.2975538718 1.3790411423 1.2879771676 1.3229698034 178.71万 1.96%
2019-01-23 1.3173277453 1.3410924957 1.2782495636 1.2970090699 112.22万 -1.54%
2019-01-22 1.3411158471 1.3777409144 1.2637826521 1.3216133112 160.55万 -1.45%
2019-01-21 1.3072034073 1.3639001499 1.2834670738 1.3394287798 135.32万 2.47%
2019-01-20 1.3637993622 1.3929553958 1.2834651022 1.3033738955 84.63万 -4.43%
2019-01-19 1.3357882704 1.4041681659 1.3304713956 1.3654803603 84.11万 2.22%
2019-01-18 1.341000668 1.351901006 1.2985504439 1.3327376797 160.17万 -0.62%
2019-01-17 1.33520641 1.3494763883 1.3106581603 1.3446615033 115.25万 0.71%
2019-01-16 1.3058141902 1.3609380246 1.2950449985 1.3406994921 157.41万 2.67%
2019-01-15 1.3951434606 1.3971648384 1.3029829914 1.3065334165 183.61万 -6.35%
2019-01-14 1.3322724344 1.4064426388 1.3204608268 1.3945142214 302.71万 4.67%
2019-01-13 1.3156180086 1.6048567907 1.3005818439 1.3345697809 652.53万 1.44%
2019-01-12 1.2995694148 1.336945426 1.2639945217 1.3180423134 87.45万 1.42%
2019-01-11 1.2930878927 1.3461107718 1.2776560918 1.2984484157 81.51万 0.41%
2019-01-10 1.5267330751 1.5347439931 1.2671872689 1.2925124665 170.4万 -15.34%
2019-01-09 1.5240334235 1.5617520104 1.5139543434 1.5336471236 100.15万 0.63%
2019-01-08 1.5507419265 1.5895880579 1.5129521613 1.521511144 113.83万 -1.88%
2019-01-07 1.5775083079 1.5988866422 1.5263015626 1.5546468874 142.57万 -1.45%
2019-01-06 1.502016532 1.6329949265 1.4985089688 1.574681216 136.29万 4.84%
2019-01-05 1.458376207 1.6134337814 1.458376207 1.5023842788 296.09万 3.02%
2019-01-04 1.48794853 1.5444347252 1.440021058 1.4779706452 107.66万 -0.67%
2019-01-03 1.5638650312 1.5671031938 1.481244747 1.481244747 65.7万 -5.28%
2019-01-02 1.4998451742 1.5754404185 1.4967945132 1.5569478823 83.61万 3.81%
2019-01-01 1.4837416187 1.5110796022 1.4491249128 1.4949330859 101.97万 0.75%

回顶部