ppt币今日最新价格 实时

$ 0.03436902 涨幅：-5.62%
更新时间：2024-07-03 03:05:13

24H最高/最低价格

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

2020年最高价格/最低价格

H：¥7.23 / $0.99 (2020-12-19)
L：¥1.07 / $0.15 (2020-03-14)

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
2020-12-30 0.4811 0.5348 0.4517 0.4527 158.71万 -5.9%
2020-12-29 0.4992 0.5038 0.4393 0.4801 148.64万 -3.83%
2020-12-28 0.5171 0.5346 0.4472 0.4983 283.75万 -3.64%
2020-12-27 0.3952 0.5707 0.3889 0.5161 411.67万 30.59%
2020-12-26 0.4203 0.4424 0.3925 0.3952 118.91万 -5.97%
2020-12-25 0.4619 0.4909 0.3835 0.42 182.55万 -9.07%
2020-12-24 0.4173 0.5604 0.4163 0.4637 420.96万 11.12%
2020-12-23 0.4384 0.4439 0.3808 0.4181 164.35万 -4.63%
2020-12-22 0.3966 0.5735 0.3601 0.438 354.6万 10.44%
2020-12-21 0.4242 0.4296 0.3852 0.3967 205.33万 -6.48%
2020-12-20 0.5119 0.5206 0.4219 0.4242 499.46万 -17.13%
2020-12-19 0.5797 0.9949 0.4929 0.5109 2167.87万 -11.87%
2020-12-18 0.3255 0.6999 0.3217 0.5843 1238.93万 79.51%
2020-12-17 0.2803 0.3447 0.2716 0.3255 156.17万 16.13%
2020-12-16 0.2637 0.2878 0.2533 0.2809 35.09万 6.52%
2020-12-15 0.2683 0.2744 0.2543 0.2638 30.8万 -1.68%
2020-12-14 0.2541 0.2799 0.2519 0.2683 93.15万 5.59%
2020-12-13 0.2593 0.2603 0.2455 0.2541 80.03万 -2.01%
2020-12-12 0.249 0.265 0.2439 0.2595 68.17万 4.22%
2020-12-11 0.246 0.2576 0.2407 0.2517 60.93万 2.32%
2020-12-10 0.2597 0.2618 0.2325 0.246 79.43万 -5.28%
2020-12-09 0.2668 0.2668 0.251 0.2592 48.47万 -2.85%
2020-12-08 0.2615 0.2758 0.2576 0.2668 68.3万 2.03%
2020-12-07 0.2634 0.2764 0.2575 0.2615 67.08万 -0.72%
2020-12-06 0.283 0.285 0.2561 0.2634 81.66万 -6.93%
2020-12-05 0.2831 0.2867 0.2699 0.2835 85.05万 0.14%
2020-12-04 0.295 0.2981 0.2803 0.2837 77.4万 -3.83%
2020-12-03 0.288 0.3068 0.2737 0.295 100.04万 2.43%
2020-12-02 0.3145 0.3227 0.2702 0.287 145.12万 -8.74%
2020-12-01 0.2629 0.343 0.2448 0.3192 209.74万 21.41%
2020-11-30 0.2678 0.2689 0.2561 0.2629 65.72万 -1.83%
2020-11-29 0.2421 0.2705 0.2361 0.2679 130.12万 10.66%
2020-11-28 0.2359 0.2589 0.216 0.2421 96.01万 2.63%
2020-11-27 0.2807 0.3032 0.2237 0.2359 88.76万 -15.96%
2020-11-26 0.2571 0.3081 0.2458 0.2804 117.59万 9.06%
2020-11-25 0.2345 0.2738 0.2312 0.2719 127.02万 15.95%
2020-11-24 0.235 0.2569 0.2168 0.2346 86.43万 -0.17%
2020-11-23 0.2483 0.2566 0.2247 0.235 34万 -5.36%
2020-11-22 0.2429 0.2496 0.226 0.2483 37.72万 2.22%
2020-11-21 0.231 0.2552 0.2213 0.2429 26万 5.15%
2020-11-20 0.2445 0.2606 0.2259 0.231 25.38万 -5.52%
2020-11-19 0.2687 0.2905 0.2341 0.2445 22.75万 -9.01%
2020-11-18 0.2701 0.2923 0.2464 0.2687 34.4万 -0.52%
2020-11-17 0.2514 0.2868 0.2255 0.2704 23.96万 7.56%
2020-11-16 0.2635 0.2885 0.2136 0.2514 49.23万 -4.59%
2020-11-15 0.2383 0.2648 0.2011 0.2636 59.51万 10.62%
2020-11-14 0.2663 0.2673 0.1923 0.2383 44.64万 -10.51%
2020-11-13 0.2402 0.2865 0.202 0.2666 67.25万 10.99%
2020-11-12 0.25418558 0.28846774 0.23029114 0.27039285 57.04万 6.38%
2020-11-11 0.26448496 0.26870689 0.22486743 0.24786929 87.83万 -6.28%
2020-11-10 0.26578053 0.28772687 0.21834669 0.26521978 59.81万 -0.21%
2020-11-09 0.20737396 0.26548323 0.19180934 0.26548323 63.9万 28.02%
2020-11-08 0.22902354 0.25240694 0.19805662 0.20847528 86.59万 -8.97%
2020-11-07 0.21476189 0.26571679 0.18373536 0.23434857 70.76万 9.12%
2020-11-06 0.1988684 0.23890056 0.18263087 0.23325459 53.97万 17.29%
2020-11-05 0.19830491 0.27481364 0.17870107 0.18567934 141.82万 -6.37%
2020-11-04 0.21363624 0.24184918 0.18729449 0.19843138 96.48万 -7.12%
2020-11-03 0.23730959 0.27076633 0.20363563 0.22002221 60.47万 -7.28%
2020-11-02 0.20862091 0.25243854 0.18946748 0.24351533 56.75万 16.73%
2020-11-01 0.18832343 0.24209385 0.18682022 0.22177678 74.38万 17.76%
2020-10-31 0.18356253 0.25457923 0.18201826 0.22059855 82.86万 20.18%
2020-10-30 0.19696703 0.21953848 0.18168541 0.18941156 80.98万 -3.84%
2020-10-29 0.22229876 0.23198092 0.18684724 0.21310284 58.44万 -4.14%
2020-10-28 0.19232836 0.23896673 0.19162954 0.22672714 43.51万 17.89%
2020-10-27 0.20466702 0.23345638 0.1826414 0.21731027 42.45万 6.18%
2020-10-26 0.21677544 0.22944116 0.1881122 0.21226636 66.48万 -2.08%
2020-10-25 0.19921243 0.23345781 0.19138319 0.21782294 63.57万 9.34%
2020-10-24 0.21819914 0.22414739 0.19661791 0.21257873 63.32万 -2.58%
2020-10-23 0.21188119 0.25069054 0.20822188 0.21989169 267.82万 3.78%
2020-10-22 0.22219622 0.2230544 0.19510777 0.21203079 78.05万 -4.57%
2020-10-21 0.21155756 0.23142971 0.20457547 0.22149217 44.81万 4.7%
2020-10-20 0.22033325 0.22710877 0.19818582 0.22678034 54.88万 2.93%
2020-10-19 0.21233076 0.22874464 0.20358095 0.21461403 49.03万 1.08%
2020-10-18 0.22016561 0.22554543 0.19977512 0.21539461 72.63万 -2.17%
2020-10-17 0.23179471 0.24617524 0.20086211 0.21692023 49.58万 -6.42%
2020-10-16 0.2383453 0.24740808 0.20916419 0.23822244 45.63万 -0.05%
2020-10-15 0.22093272 0.26337246 0.21201004 0.22663545 41.03万 2.58%
2020-10-14 0.23071118 0.2690084 0.21408105 0.22080229 38.84万 -4.29%
2020-10-13 0.24732328 0.27236802 0.21276149 0.25089761 44.22万 1.45%
2020-10-12 0.22636647 0.25997258 0.21133609 0.24734901 33.54万 9.27%
2020-10-11 0.22671874 0.25750131 0.20777686 0.22626803 62.93万 -0.2%
2020-10-10 0.21251936 0.25200602 0.20663554 0.22682981 51.32万 6.73%
2020-10-09 0.2330559 0.25070271 0.19857776 0.21011156 66.81万 -9.84%
2020-10-08 0.23762087 0.25202386 0.19654174 0.23064215 47.4万 -2.94%
2020-10-07 0.24602805 0.2497706 0.20393383 0.2171127 40.8万 -11.75%
2020-10-06 0.23264113 0.25632447 0.20481361 0.24186338 57.56万 3.96%
2020-10-05 0.21157417 0.25301509 0.2001166 0.23352042 49.23万 10.37%
2020-10-04 0.21163613 0.24149169 0.2027371 0.20989049 49.19万 -0.82%
2020-10-03 0.24291672 0.25334705 0.20315624 0.21204749 62.85万 -12.71%
2020-10-02 0.25107705 0.26427838 0.23922707 0.24443826 55.87万 -2.64%
2020-10-01 0.25558387 0.26966506 0.24241386 0.25274628 42.04万 -1.11%
2020-09-30 0.24693529 0.27892171 0.24190852 0.25166149 36.94万 1.91%
2020-09-29 0.2453739 0.26839873 0.24023714 0.24720243 38.37万 0.75%
2020-09-28 0.2535484 0.26756756 0.23562718 0.24507206 56.91万 -3.34%
2020-09-27 0.2388892 0.25727757 0.23090831 0.25386554 48.52万 6.27%
2020-09-26 0.25663727 0.26250765 0.23477321 0.23832553 47.42万 -7.14%
2020-09-25 0.24609928 0.27227941 0.23599417 0.25475867 47.74万 3.52%
2020-09-24 0.26785478 0.27851761 0.24458718 0.24872949 41.95万 -7.14%
2020-09-23 0.25916722 0.27361826 0.24738302 0.26117254 51.69万 0.77%
2020-09-22 0.27826304 0.29299144 0.25691347 0.25895618 53.54万 -6.94%
2020-09-21 0.28406826 0.29018838 0.26561938 0.27618832 50.63万 -2.77%
2020-09-20 0.27537267 0.29465288 0.26612404 0.27331446 53.33万 -0.75%
2020-09-19 0.28797592 0.29263929 0.26910789 0.27512105 73.4万 -4.46%
2020-09-18 0.27157413 0.29721755 0.26857728 0.28583431 93.89万 5.25%
2020-09-17 0.26236378 0.28791558 0.25355031 0.26902455 62.37万 2.54%
2020-09-16 0.29981558 0.31235923 0.26160236 0.26731348 46.73万 -10.84%
2020-09-15 0.2960997 0.30827649 0.28297282 0.29944487 60.82万 1.13%
2020-09-14 0.30177867 0.31225947 0.28696556 0.29715891 54.68万 -1.53%
2020-09-13 0.29730029 0.31461108 0.28214 0.30235806 68.57万 1.7%
2020-09-12 0.29540647 0.31126308 0.27868367 0.29739987 62.1万 0.67%
2020-09-11 0.29535482 0.3142046 0.28275722 0.29391674 66.93万 -0.49%
2020-09-10 0.27765742 0.29700741 0.26344864 0.29700741 55.83万 6.97%
2020-09-09 0.26767918 0.29938894 0.2624015 0.27797378 59.04万 3.85%
2020-09-08 0.2760324 0.30617338 0.26780485 0.26896277 50.05万 -2.56%
2020-09-07 0.27927194 0.29954699 0.2647635 0.27519084 74.37万 -1.46%
2020-09-06 0.3002397 0.33023485 0.26653498 0.27957263 68.86万 -6.88%
2020-09-05 0.34059395 0.34210222 0.2874469 0.29192672 86.32万 -14.29%
2020-09-04 0.35174 0.38918494 0.31721976 0.33788473 76.86万 -3.94%
2020-09-03 0.38406156 0.41396916 0.34204972 0.34898498 87.68万 -9.13%
2020-09-02 0.39207205 0.40097912 0.37121685 0.38454794 103.55万 -1.92%
2020-09-01 0.36647552 0.40582619 0.36366206 0.39025439 136.02万 6.49%
2020-08-31 0.36562454 0.40172112 0.36309013 0.36591695 76.64万 0.08%
2020-08-30 0.37711647 0.40527562 0.36462536 0.36535994 90.19万 -3.12%
2020-08-29 0.38430737 0.40191613 0.36135702 0.38009256 98.06万 -1.1%
2020-08-28 0.40873075 0.42799511 0.3717488 0.39785679 114.95万 -2.66%
2020-08-27 0.39086478 0.41739594 0.36554175 0.40715922 100.05万 4.17%
2020-08-26 0.39390035 0.42746273 0.37248889 0.39090185 100.16万 -0.76%
2020-08-25 0.38100864 0.42451562 0.3758045 0.39367451 85.17万 3.32%
2020-08-24 0.39637046 0.40724933 0.37646107 0.3877377 98.57万 -2.18%
2020-08-23 0.38619501 0.41313615 0.35911353 0.39206291 103.46万 1.52%
2020-08-22 0.39088802 0.42941746 0.37722003 0.38708646 105.78万 -0.97%
2020-08-21 0.39646536 0.4109843 0.36961235 0.39059435 89.33万 -1.48%
2020-08-20 0.40944182 0.43651855 0.38190963 0.3956918 214.64万 -3.36%
2020-08-19 0.39115781 0.41340516 0.36973677 0.40946409 123.29万 4.68%
2020-08-18 0.38871197 0.41488868 0.36399773 0.38060017 118.07万 -2.09%
2020-08-17 0.3767657 0.40023871 0.36400405 0.38828895 105.79万 3.06%
2020-08-16 0.39021661 0.41208611 0.37066037 0.37983199 85.7万 -2.66%
2020-08-15 0.37286103 0.41023485 0.36791673 0.39124254 135.62万 4.93%
2020-08-14 0.36229818 0.38315643 0.3529243 0.37339785 237.09万 3.06%
2020-08-13 0.33551387 0.36610786 0.32788896 0.36110845 285.5万 7.63%
2020-08-12 0.33672347 0.37491544 0.32980778 0.33487158 252.73万 -0.55%
2020-08-11 0.33102302 0.3384875 0.31968959 0.33628745 168.36万 1.59%
2020-08-10 0.3285144 0.34531302 0.3237685 0.32556887 257.43万 -0.9%
2020-08-09 0.33751068 0.34260476 0.31023943 0.33119561 239.64万 -1.87%
2020-08-08 0.33765003 0.3406418 0.32436582 0.32972381 226.41万 -2.35%
2020-08-07 0.31951539 0.34439822 0.31950821 0.33749737 296.52万 5.63%
2020-08-06 0.30975425 0.38198833 0.29948713 0.3199765 600.51万 3.3%
2020-08-05 0.29631756 0.34980766 0.28672001 0.33025586 91.5万 11.45%
2020-08-04 0.28282445 0.30123023 0.27627825 0.29190023 104.27万 3.21%
2020-08-03 0.29093463 0.30422112 0.27504879 0.28377378 112.15万 -2.46%
2020-08-02 0.29438974 0.29960348 0.28277635 0.29100264 116.07万 -1.15%
2020-08-01 0.34300814 0.34502022 0.2917798 0.29346443 92.29万 -14.44%
2020-07-31 0.35686011 0.35937632 0.32066196 0.34284057 83.87万 -3.93%
2020-07-30 0.35426027 0.36376829 0.32839407 0.35603352 84.27万 0.5%
2020-07-29 0.34300972 0.37089524 0.31956994 0.35509746 88.52万 3.52%
2020-07-28 0.33915355 0.35350935 0.30965984 0.33892342 110.02万 -0.07%
2020-07-27 0.36029859 0.36534435 0.32355448 0.342223 251.93万 -5.02%
2020-07-26 0.35990902 0.37523233 0.34959193 0.36048801 237.37万 0.16%
2020-07-25 0.36960301 0.37026074 0.35579737 0.36083663 242.43万 -2.37%
2020-07-24 0.36604128 0.3793053 0.36047316 0.36902037 318.06万 0.81%
2020-07-23 0.36142304 0.37127791 0.34837753 0.36634276 281.46万 1.36%
2020-07-22 0.34020305 0.36908864 0.34020305 0.36258948 344.04万 6.58%
2020-07-21 0.33213884 0.34371597 0.32334264 0.33959245 93.42万 2.24%
2020-07-20 0.33861227 0.34331401 0.32627606 0.33212689 40.25万 -1.92%
2020-07-19 0.32775157 0.34442722 0.32248871 0.34068572 51.23万 3.95%
2020-07-18 0.32834232 0.33286369 0.32295911 0.32733305 23.04万 -0.31%
2020-07-17 0.34192696 0.34192696 0.32293335 0.32816926 41.57万 -4.02%
2020-07-16 0.34235224 0.34588072 0.33261762 0.34231775 49.62万 -0.01%
2020-07-15 0.3567178 0.35784295 0.34011253 0.34236087 129.69万 -4.02%
2020-07-14 0.35056128 0.36423015 0.35043912 0.35729249 312.76万 1.92%
2020-07-13 0.34969784 0.35647954 0.34545615 0.35132252 211.99万 0.46%
2020-07-12 0.3420258 0.35402403 0.34017647 0.3496488 242.94万 2.23%
2020-07-11 0.33878691 0.34926318 0.33334717 0.34212076 220.48万 0.98%
2020-07-10 0.34812446 0.36870873 0.33502969 0.33857937 216.28万 -2.74%
2020-07-09 0.34733768 0.3529902 0.34033824 0.34783878 179.78万 0.14%
2020-07-08 0.33029144 0.34908581 0.32694196 0.3485344 310.14万 5.52%
2020-07-07 0.32275651 0.33656049 0.31278595 0.33656049 195.58万 4.28%
2020-07-06 0.31494315 0.34385196 0.30984854 0.31729653 240.66万 0.75%
2020-07-05 0.30695553 0.31720167 0.30313684 0.31692941 312.85万 3.25%
2020-07-04 0.31252226 0.31690222 0.30175176 0.30542327 141.46万 -2.27%
2020-07-03 0.32522983 0.32522983 0.29986111 0.31265127 152.71万 -3.87%
2020-07-02 0.32410464 0.33480881 0.31096171 0.32172071 269.11万 -0.74%
2020-07-01 0.33506844 0.34074997 0.31892771 0.32263808 235.28万 -3.71%
2020-06-30 0.33710785 0.34696528 0.33085161 0.33353635 299.49万 -1.06%
2020-06-29 0.3505045 0.35161437 0.31164224 0.3364695 303.59万 -4%
2020-06-28 0.34141321 0.36025554 0.34046656 0.35046987 295.51万 2.65%
2020-06-27 0.35279917 0.3613928 0.34131244 0.34198742 293.44万 -3.06%
2020-06-26 0.36598731 0.38014737 0.3387403 0.34885371 293.06万 -4.68%
2020-06-25 0.35589968 0.38561109 0.3522398 0.37387789 331.71万 5.05%
2020-06-24 0.35325378 0.37094638 0.34689192 0.35598124 237.39万 0.77%
2020-06-23 0.371836 0.37236705 0.35003284 0.35329796 206.7万 -4.99%
2020-06-22 0.36545059 0.37234851 0.36271368 0.37185282 200.71万 1.75%
2020-06-21 0.36597611 0.37234971 0.35835711 0.36765579 240.45万 0.46%
2020-06-20 0.37639191 0.38449085 0.35876019 0.36535398 193.37万 -2.93%
2020-06-19 0.36316526 0.3857788 0.36070926 0.37713443 182万 3.85%
2020-06-18 0.36459715 0.37528483 0.3609441 0.3628332 158.07万 -0.48%
2020-06-17 0.36329824 0.38803358 0.35744271 0.36435797 164.31万 0.29%
2020-06-16 0.37343902 0.38968196 0.33454988 0.35995367 170.39万 -3.61%
2020-06-15 0.38409353 0.39167716 0.37341526 0.37345681 148.35万 -2.77%
2020-06-14 0.37902272 0.39717322 0.37692315 0.38409773 193.27万 1.34%
2020-06-13 0.4030885 0.41011303 0.35638414 0.37984833 250.39万 -5.77%
2020-06-12 0.42913043 0.44797546 0.40454559 0.4049749 164.62万 -5.63%
2020-06-11 0.45393152 0.47018093 0.42894857 0.42915116 248万 -5.46%
2020-06-10 0.4528155 0.60077212 0.45139261 0.45139261 943.55万 -0.31%
2020-06-09 0.3907489 0.44930888 0.3905936 0.44756841 217.45万 14.54%
2020-06-08 0.38870767 0.40348582 0.3806666 0.39064056 220.83万 0.5%
2020-06-07 0.3951013 0.39602994 0.37872378 0.38924544 129.38万 -1.48%
2020-06-06 0.38173529 0.39947338 0.37443721 0.39582491 162.26万 3.69%
2020-06-05 0.39361759 0.39361759 0.3696953 0.38240559 175.69万 -2.85%
2020-06-04 0.37123472 0.39929809 0.37123472 0.39366743 284.26万 6.04%
2020-06-03 0.37817983 0.42321376 0.36732949 0.37118076 344.99万 -1.85%
2020-06-02 0.37863201 0.38294249 0.37231611 0.37814551 243.91万 -0.13%
2020-06-01 0.36578522 0.39398766 0.35823658 0.37894427 273.49万 3.6%
2020-05-31 0.34873129 0.3712208 0.33937306 0.36559376 275.96万 4.84%
2020-05-30 0.31719667 0.35273109 0.31498967 0.34857216 179.9万 9.89%
2020-05-29 0.34199104 0.34199104 0.31532374 0.31645793 98.68万 -7.47%
2020-05-28 0.32181476 0.34724206 0.32009719 0.34056127 237.12万 5.83%
2020-05-27 0.30819469 0.35059169 0.308002 0.321968 184.38万 4.47%
2020-05-26 0.31100204 0.3176127 0.29516327 0.30796019 350.78万 -0.98%
2020-05-25 0.32579536 0.34588613 0.31110704 0.31443807 427.66万 -3.49%
2020-05-24 0.29352901 0.39121913 0.29189013 0.32415455 637.61万 10.43%
2020-05-23 0.28267674 0.30294673 0.27860022 0.29389686 218.55万 3.97%
2020-05-22 0.30128726 0.31133858 0.28347415 0.28370677 258.47万 -5.84%
2020-05-21 0.29725593 0.31230837 0.29589335 0.30114846 238.76万 1.31%
2020-05-20 0.29632439 0.31479892 0.29312704 0.29940261 164.43万 1.04%
2020-05-19 0.29395274 0.30607858 0.29107461 0.29634393 152.19万 0.81%
2020-05-18 0.28025658 0.3012071 0.2763262 0.29481068 187.9万 5.19%
2020-05-17 0.28539421 0.28688216 0.27923291 0.28020473 157.29万 -1.82%
2020-05-16 0.29032425 0.29591152 0.28127805 0.28530471 149.55万 -1.73%
2020-05-15 0.26123345 0.31125209 0.26016081 0.29064962 157.96万 11.26%
2020-05-14 0.25780952 0.27059651 0.25615348 0.26021818 132.82万 0.93%
2020-05-13 0.25150604 0.25940679 0.23853885 0.2574154 126.42万 2.35%
2020-05-12 0.2550088 0.26219685 0.24220055 0.25457199 43.68万 -0.17%
2020-05-11 0.29455147 0.29724232 0.2504598 0.25469785 97.31万 -13.53%
2020-05-10 0.28045353 0.2972199 0.27870681 0.29442291 102.27万 4.98%
2020-05-09 0.26730011 0.28666173 0.26548603 0.28055034 100.92万 4.96%
2020-05-08 0.28809929 0.28809929 0.26658486 0.26807355 112.21万 -6.95%
2020-05-07 0.27179829 0.29080176 0.26952348 0.2866547 135.32万 5.47%
2020-05-06 0.27283212 0.27671888 0.26179457 0.2717475 118.43万 -0.4%
2020-05-05 0.2642284 0.28114189 0.251363 0.27249903 92.04万 3.13%
2020-05-04 0.2782721 0.28303516 0.26328357 0.26546073 93.79万 -4.6%
2020-05-03 0.26584215 0.28155128 0.26342828 0.27831905 111.92万 4.69%
2020-05-02 0.26042118 0.27540953 0.25766066 0.26603704 146.23万 2.16%
2020-05-01 0.26548018 0.2810586 0.25854 0.26135567 145.04万 -1.55%
2020-04-30 0.25623936 0.27349209 0.25314864 0.26488531 228.76万 3.37%
2020-04-29 0.24759025 0.2583084 0.24592188 0.25565019 196.45万 3.26%
2020-04-28 0.25052864 0.25705867 0.24776653 0.24776653 136.43万 -1.1%
2020-04-27 0.24320936 0.25685517 0.23912034 0.25055639 210.15万 3.02%
2020-04-26 0.24084701 0.27570343 0.24061241 0.24496288 259.8万 1.71%
2020-04-25 0.23522514 0.24703261 0.22920498 0.241757 280.59万 2.78%
2020-04-24 0.22911729 0.24023258 0.22346637 0.23614057 231.81万 3.07%
2020-04-23 0.21559898 0.23086703 0.21541468 0.22830165 258.88万 5.89%
2020-04-22 0.23805384 0.23946474 0.21252169 0.21738343 204.66万 -8.68%
2020-04-21 0.23528406 0.24562126 0.22785318 0.23718544 165.06万 0.81%
2020-04-20 0.2402961 0.24149892 0.23203133 0.23590246 149.82万 -1.83%
2020-04-19 0.23126204 0.2432358 0.22934341 0.24194535 89.44万 4.62%
2020-04-18 0.22414358 0.23146352 0.22124192 0.23120937 139.73万 3.15%
2020-04-17 0.20962317 0.2298121 0.20645391 0.22411173 68.32万 6.91%
2020-04-16 0.21800441 0.21973242 0.20805128 0.20932176 90.98万 -3.98%
2020-04-15 0.21085406 0.21897288 0.20951772 0.2181164 106.28万 3.44%
2020-04-14 0.22121375 0.22680769 0.20833597 0.21099835 82.53万 -4.62%
2020-04-13 0.21840054 0.22411582 0.21125992 0.22072054 47.87万 1.06%
2020-04-12 0.21277389 0.2267322 0.21277389 0.21792408 78.53万 2.42%
2020-04-11 0.23468406 0.23531438 0.21149641 0.21149641 77.43万 -9.88%
2020-04-10 0.23497525 0.24004911 0.23044464 0.23428081 129.64万 -0.3%
2020-04-09 0.24201515 0.24309528 0.2304538 0.23486349 130.22万 -2.96%
2020-04-08 0.23475488 0.25016668 0.232706 0.24211244 155万 3.13%
2020-04-07 0.22637669 0.23666783 0.22052272 0.23456189 113.99万 3.62%
2020-04-06 0.22008237 0.22663833 0.2185695 0.22631611 97.85万 2.83%
2020-04-05 0.22102003 0.22260461 0.21463069 0.21963619 73.72万 -0.63%
2020-04-04 0.2207659 0.23009816 0.21078416 0.22136383 107.55万 0.27%
2020-04-03 0.19967107 0.22054502 0.19631679 0.22054502 60.54万 10.45%
2020-04-02 0.20494744 0.21002067 0.19821966 0.19967531 81.95万 -2.57%
2020-04-01 0.19726181 0.21331351 0.19640373 0.20504645 67.2万 3.95%
2020-03-31 0.19952932 0.20070021 0.1883265 0.19795688 65.25万 -0.79%
2020-03-30 0.20805965 0.20897405 0.19611048 0.19998578 78.45万 -3.88%
2020-03-29 0.20941719 0.2123135 0.19506512 0.20797962 91.23万 -0.69%
2020-03-28 0.20563824 0.21458531 0.20155856 0.2095322 97.29万 1.89%
2020-03-27 0.19908441 0.207516 0.19611451 0.20570105 89.4万 3.32%
2020-03-26 0.20176414 0.20869327 0.19499892 0.19974412 99.19万 -1%
2020-03-25 0.18005504 0.20434238 0.18005504 0.20434238 65.44万 13.49%
2020-03-24 0.19645619 0.19645619 0.17793927 0.19392606 128.84万 -1.29%
2020-03-23 0.21276697 0.21924381 0.19485249 0.19634353 189.34万 -7.72%
2020-03-22 0.2298529 0.23029752 0.1932925 0.21185027 173.88万 -7.83%
2020-03-21 0.21363366 0.25398814 0.21363366 0.23036766 161万 7.83%
2020-03-20 0.18834601 0.22628355 0.18834601 0.21353687 159.22万 13.37%
2020-03-19 0.19373919 0.20158618 0.18069825 0.18825728 135.87万 -2.83%
2020-03-18 0.19557832 0.2039203 0.17992654 0.19289605 62.9万 -1.37%
2020-03-17 0.20930541 0.21729723 0.16906149 0.19638544 40.37万 -6.17%
2020-03-16 0.22105188 0.22380385 0.20029251 0.20943408 33.21万 -5.26%
2020-03-15 0.20512951 0.22163202 0.19285172 0.2202085 47.94万 7.35%
2020-03-14 0.23597209 0.24637617 0.14677981 0.20211061 73.43万 -14.35%
2020-03-13 0.33145108 0.33662512 0.21535607 0.23417764 65.04万 -29.35%
2020-03-12 0.34483339 0.35956674 0.33032717 0.33073194 48.67万 -4.09%
2020-03-11 0.34179644 0.35903551 0.33542512 0.34429933 49.45万 0.73%
2020-03-10 0.38790943 0.38790943 0.33873202 0.34295277 94.76万 -11.59%
2020-03-09 0.42426165 0.44181397 0.38299218 0.38770658 81.24万 -8.62%
2020-03-08 0.42096168 0.44425311 0.41262611 0.42400698 80.69万 0.72%
2020-03-07 0.4214419 0.44260895 0.41113348 0.42061788 57.37万 -0.2%
2020-03-06 0.39445849 0.43639089 0.39236353 0.42198795 60.57万 6.98%
2020-03-05 0.40424563 0.42127894 0.39258194 0.39386403 69.36万 -2.57%
2020-03-04 0.41748647 0.4270636 0.39465519 0.40447236 84.03万 -3.12%
2020-03-03 0.45300096 0.4593509 0.40095689 0.41752022 140.24万 -7.83%
2020-03-02 0.43403097 0.5126053 0.42155855 0.45783885 235.33万 5.49%
2020-03-01 0.39086147 0.44363948 0.3725922 0.43478163 115.2万 11.24%
2020-02-29 0.40137692 0.40995182 0.37030884 0.39053328 78.88万 -2.7%
2020-02-28 0.38329904 0.4111929 0.34869297 0.39521643 126.24万 3.11%
2020-02-27 0.41465018 0.43177941 0.37412339 0.38248243 91.35万 -7.76%
2020-02-26 0.44553141 0.45527373 0.39653785 0.41876029 104.69万 -6.01%
2020-02-25 0.46754484 0.47937277 0.44485365 0.44606815 71.23万 -4.59%
2020-02-24 0.47394979 0.49484098 0.47084248 0.47269433 107.3万 -0.26%
2020-02-23 0.43680357 0.53218525 0.41681034 0.47431106 216.74万 8.59%
2020-02-22 0.42888856 0.44565584 0.42433716 0.43693263 89.1万 1.88%
2020-02-21 0.51615212 0.51665391 0.42449367 0.42903457 77.78万 -16.88%
2020-02-20 0.51115564 0.54116371 0.49491269 0.51622486 89.88万 0.99%
2020-02-19 0.44674192 0.56345372 0.43722913 0.51130675 215.65万 14.45%
2020-02-18 0.48283536 0.48603161 0.41503587 0.43997433 102.07万 -8.88%
2020-02-17 0.57846359 0.57985053 0.47141472 0.48329738 179.71万 -16.45%
2020-02-16 0.54220832 0.61894575 0.54011194 0.57721825 161.01万 6.46%
2020-02-15 0.53411264 0.54440018 0.5106544 0.54440018 73.83万 1.93%
2020-02-14 0.5219817 0.58091116 0.51699263 0.53358892 115.7万 2.22%
2020-02-13 0.47380611 0.60311874 0.46884486 0.52144954 290.61万 10.06%
2020-02-12 0.45460388 0.4748524 0.44710225 0.47432814 71.51万 4.34%
2020-02-11 0.44236803 0.47692459 0.43827117 0.45467184 57.1万 2.78%
2020-02-10 0.4604692 0.50641832 0.44035193 0.44173781 60.38万 -4.07%
2020-02-09 0.44745056 0.47250436 0.4397965 0.46064972 63.95万 2.95%
2020-02-08 0.44263169 0.46389436 0.43900321 0.44733158 81.4万 1.06%
2020-02-07 0.41455589 0.44833314 0.39324582 0.44199749 113.53万 6.62%
2020-02-06 0.3777072 0.42645719 0.3777072 0.41484366 95.09万 9.83%
2020-02-05 0.37230557 0.39735377 0.36630019 0.37674723 72.23万 1.19%
2020-02-04 0.37336937 0.37866689 0.34447801 0.37118138 72.69万 -0.59%
2020-02-03 0.34752403 0.37336937 0.34489903 0.37280784 67.36万 7.28%
2020-02-02 0.33959123 0.34987177 0.33937337 0.34688473 34.47万 2.15%
2020-02-01 0.33562349 0.34454828 0.33254902 0.33952224 45.26万 1.16%
2020-01-31 0.33299227 0.33931732 0.3307323 0.3360277 28.65万 0.91%
2020-01-30 0.33884175 0.34797199 0.32947597 0.33378063 43.61万 -1.49%
2020-01-29 0.34928556 0.35680015 0.33702721 0.33866081 41.18万 -3.04%
2020-01-28 0.35592721 0.36701875 0.34584914 0.35005043 56.58万 -1.65%
2020-01-27 0.3532509 0.3698262 0.34531901 0.35601776 33.85万 0.78%
2020-01-26 0.34726965 0.36704768 0.34033972 0.35325316 31.93万 1.72%
2020-01-25 0.3380937 0.375923 0.33578195 0.34742692 63.18万 2.76%
2020-01-24 0.34092943 0.35344722 0.33316842 0.33769498 47.72万 -0.95%
2020-01-23 0.34616508 0.34747097 0.33465153 0.34114313 26.16万 -1.45%
2020-01-22 0.33917842 0.35355139 0.3319341 0.34674268 40.09万 2.23%
2020-01-21 0.35799103 0.35799103 0.3288643 0.33894947 30.33万 -5.32%
2020-01-20 0.35229723 0.37455525 0.33056802 0.35580938 53.86万 1%
2020-01-19 0.34708577 0.40774255 0.34440598 0.35148885 152.1万 1.27%
2020-01-18 0.33225158 0.35026225 0.33215794 0.34666555 72.39万 4.34%
2020-01-17 0.36649332 0.38118848 0.32934951 0.33223135 65.3万 -9.35%
2020-01-16 0.3575088 0.37380674 0.35179887 0.36769924 69.62万 2.85%
2020-01-15 0.35275797 0.36171732 0.3449784 0.35706156 55.43万 1.22%
2020-01-14 0.35029369 0.35546269 0.34370498 0.3548963 21.94万 1.31%
2020-01-13 0.35286984 0.36536227 0.34185062 0.35021483 25.82万 -0.75%
2020-01-12 0.35380202 0.3622225 0.345347 0.35327846 26.63万 -0.15%
2020-01-11 0.35420218 0.35997055 0.33977011 0.35481873 35.51万 0.17%
2020-01-10 0.35011586 0.37055077 0.34626998 0.35475209 44.51万 1.32%
2020-01-09 0.36185186 0.37257235 0.34668298 0.35047747 81.15万 -3.14%
2020-01-08 0.38013897 0.39263985 0.35943006 0.35974106 32.94万 -5.37%
2020-01-07 0.37291631 0.39249248 0.3605545 0.37325883 29.81万 0.09%
2020-01-06 0.36759998 0.38289483 0.3544563 0.37294667 46.32万 1.45%
2020-01-05 0.37360822 0.38240926 0.3503145 0.36747986 32.47万 -1.64%
2020-01-04 0.38392525 0.38392525 0.34500587 0.37398334 52.85万 -2.59%
2020-01-03 0.35294323 0.40509921 0.35042333 0.38377732 147.07万 8.74%
2020-01-02 0.35459679 0.3664529 0.34072988 0.35240533 23.88万 -0.62%
2020-01-01 0.38149683 0.38603021 0.34755815 0.35495302 31.91万 -6.96%

回顶部