rvn币今日最新价格 实时

$ 0.01986194 涨幅：+5.05%
更新时间：2024-07-01 06:35:04

24H最高/最低价格

H：¥0.1731 / $0.02381399
L：¥0.1632 / $0.0224622

2020年最高价格/最低价格

H：¥0.3 / $0.04 (2020-02-16)
L：¥0.06 / $0.01 (2020-03-14)

历史最高/最低价格

H：¥2.07 / $0.285218
L：¥0.0649 / $0.00893232

Ravencoin交易平台推荐

欧易OKX 币安Binance
rvn走势图加载中...
  • rvn币历史价格表
  • rvn币概况
2018年 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 0.0133 0.013553 0.012708 0.012822 630.6万 -3.59%
2020-12-29 0.013367 0.01357 0.013041 0.013273 636万 -0.7%
2020-12-28 0.013371 0.013815 0.01269 0.013404 895.07万 0.25%
2020-12-27 0.013448 0.0139 0.013124 0.013375 500.5万 -0.54%
2020-12-26 0.013303 0.013747 0.01309 0.013444 552.6万 1.06%
2020-12-25 0.013316 0.013483 0.012066 0.013309 781.58万 -0.05%
2020-12-24 0.014016 0.01409 0.012923 0.013333 733.82万 -4.87%
2020-12-23 0.013864 0.014096 0.013314 0.014022 657.79万 1.14%
2020-12-22 0.014962 0.015023 0.013428 0.013864 1267.13万 -7.34%
2020-12-21 0.014644 0.015742 0.01438 0.014944 1748.41万 2.05%
2020-12-20 0.013885 0.015014 0.013813 0.014645 1159.33万 5.47%
2020-12-19 0.014225 0.014372 0.013479 0.013889 640.14万 -2.36%
2020-12-18 0.013667 0.014412 0.013635 0.01424 1008.09万 4.19%
2020-12-17 0.013568 0.013736 0.01331 0.013667 614.54万 0.73%
2020-12-16 0.013581 0.013779 0.013438 0.01357 420.96万 -0.08%
2020-12-15 0.01377 0.01408 0.013478 0.013572 421.98万 -1.44%
2020-12-14 0.013576 0.013935 0.013448 0.013785 467.78万 1.54%
2020-12-13 0.01358 0.013928 0.013454 0.013576 384.09万 -0.03%
2020-12-12 0.013417 0.013735 0.013124 0.01358 523.31万 1.21%
2020-12-11 0.013607 0.013938 0.013312 0.013413 477.85万 -1.43%
2020-12-10 0.014029 0.014096 0.012994 0.013606 482.69万 -3.02%
2020-12-09 0.014435 0.014541 0.013708 0.014025 453.28万 -2.84%
2020-12-08 0.014244 0.014855 0.014177 0.014425 461.63万 1.27%
2020-12-07 0.014391 0.014745 0.014114 0.014242 453.52万 -1.04%
2020-12-06 0.014354 0.014646 0.013689 0.014391 572.72万 0.26%
2020-12-05 0.014866 0.01532 0.014148 0.01433 629.07万 -3.61%
2020-12-04 0.014122 0.015093 0.014011 0.014868 805.53万 5.28%
2020-12-03 0.014256 0.014358 0.013813 0.014142 432.23万 -0.8%
2020-12-02 0.014295 0.014879 0.013722 0.01423 731.67万 -0.45%
2020-12-01 0.01425 0.014528 0.013776 0.014312 808.57万 0.44%
2020-11-30 0.01435 0.014608 0.014014 0.01425 569.9万 -0.7%
2020-11-29 0.013132 0.014374 0.013103 0.014374 628万 9.46%
2020-11-28 0.013881 0.014223 0.013104 0.013104 658.44万 -5.6%
2020-11-27 0.016888 0.017066 0.013023 0.013865 1334.84万 -17.9%
2020-11-26 0.016319 0.017297 0.0157 0.016858 1744.12万 3.3%
2020-11-25 0.013861 0.01711 0.013832 0.01629 2524.83万 17.52%
2020-11-24 0.013355 0.014501 0.013173 0.013871 1367.22万 3.86%
2020-11-23 0.013925 0.013957 0.012937 0.013374 803.74万 -3.96%
2020-11-22 0.012649 0.013931 0.012452 0.013923 806.85万 10.07%
2020-11-21 0.012733 0.012898 0.012476 0.012651 557.02万 -0.64%
2020-11-20 0.012711 0.012808 0.012317 0.012737 442.2万 0.2%
2020-11-19 0.013138 0.013514 0.012515 0.012726 667.44万 -3.14%
2020-11-18 0.012865 0.013274 0.01274 0.013158 525.4万 2.28%
2020-11-17 0.012705 0.012908 0.012459 0.012873 384.05万 1.32%
2020-11-16 0.01264 0.012854 0.012544 0.012718 337.62万 0.62%
2020-11-15 0.012971 0.013234 0.012586 0.012641 428.37万 -2.54%
2020-11-14 0.012646 0.013176 0.012558 0.01297 438.7万 2.56%
2020-11-13 0.013075 0.01323 0.012484 0.012636 553.1万 -3.36%
2020-11-12 0.0127222009 0.0133444643 0.0127222009 0.0130708704 725.78万 2.74%
2020-11-11 0.0121610719 0.0129872207 0.012043978 0.0127196581 609.27万 4.59%
2020-11-10 0.0125920655 0.0125920655 0.0121007164 0.0121579799 528万 -3.45%
2020-11-09 0.0125280547 0.0126817236 0.0117064592 0.0125728362 557.25万 0.36%
2020-11-08 0.0124645673 0.0130232882 0.0123218908 0.0125295833 820.03万 0.52%
2020-11-07 0.0118920932 0.0128269352 0.0118714153 0.012429966 861.62万 4.52%
2020-11-06 0.0119548645 0.0121861206 0.0114919696 0.0119013295 773.64万 -0.45%
2020-11-05 0.0107181258 0.012530138 0.0107126771 0.0119715178 1117.08万 11.69%
2020-11-04 0.0108816016 0.0111459447 0.0106702451 0.0107468066 420.01万 -1.24%
2020-11-03 0.0111301128 0.0112597386 0.0108089152 0.0108708395 380.82万 -2.33%
2020-11-02 0.0113100864 0.0113478973 0.011040802 0.0111130144 276.2万 -1.74%
2020-11-01 0.010979175 0.0113220292 0.0109031927 0.0112775591 372.27万 2.72%
2020-10-31 0.011448531 0.0115530214 0.010726052 0.010964449 440.23万 -4.23%
2020-10-30 0.0112451751 0.0115948093 0.0110875108 0.01145122 462.89万 1.83%
2020-10-29 0.011831015 0.0119716271 0.0111186561 0.0112429219 545万 -4.97%
2020-10-28 0.0120399855 0.0121518113 0.0117630561 0.0118437437 471.79万 -1.63%
2020-10-27 0.0121798792 0.0124251065 0.0119867708 0.0120312473 406.24万 -1.22%
2020-10-26 0.0126032965 0.0126374126 0.0121184471 0.0121608461 492.04万 -3.51%
2020-10-25 0.0124837837 0.0126390763 0.0122902838 0.0126098736 372.99万 1.01%
2020-10-24 0.0128685486 0.0128840736 0.0124342119 0.0124645385 503.28万 -3.14%
2020-10-23 0.0125434847 0.0129412275 0.0122568307 0.0128420735 734.28万 2.38%
2020-10-22 0.0121149978 0.0126205004 0.011973937 0.0125283981 543.17万 3.41%
2020-10-21 0.01268538 0.0127321931 0.0120320658 0.0121104933 557.14万 -4.53%
2020-10-20 0.0127532706 0.012854296 0.0125599134 0.0126876207 353.57万 -0.51%
2020-10-19 0.0126490782 0.0128612143 0.0125822243 0.0127760549 325.06万 1%
2020-10-18 0.0125516026 0.0128462524 0.0125459791 0.0126581604 387.16万 0.85%
2020-10-17 0.0128372317 0.0129268849 0.0122451451 0.0125569069 709.33万 -2.18%
2020-10-16 0.013010167 0.013128388 0.0126567255 0.0128272231 526.15万 -1.41%
2020-10-15 0.0132321652 0.0133637869 0.0129870513 0.0129870513 576.69万 -1.85%
2020-10-14 0.0138214565 0.0139724378 0.0131370663 0.0132610371 752.94万 -4.05%
2020-10-13 0.0137694186 0.0141958253 0.0135183104 0.0137898689 642.82万 0.15%
2020-10-12 0.0138780968 0.0139333833 0.0135965167 0.0137791093 418.18万 -0.71%
2020-10-11 0.0134570497 0.0141029114 0.0134490072 0.0138903693 634.62万 3.22%
2020-10-10 0.0131313685 0.0136819582 0.0129036829 0.0134833413 542.13万 2.68%
2020-10-09 0.0126466382 0.013254914 0.0125172168 0.0131003223 416.05万 3.59%
2020-10-08 0.0134163309 0.0134373295 0.0120832714 0.0126381513 672.54万 -5.8%
2020-10-07 0.0136150227 0.0137289908 0.0131407677 0.0134331152 488.69万 -1.34%
2020-10-06 0.013218114 0.0138227019 0.0131035692 0.0136147873 422.9万 3%
2020-10-05 0.0133144808 0.0134330452 0.0130922359 0.0131864492 336.34万 -0.96%
2020-10-04 0.013273126 0.0134338352 0.0130776509 0.0133356863 337.64万 0.47%
2020-10-03 0.0140194572 0.0140194572 0.012850795 0.013299109 556.16万 -5.14%
2020-10-02 0.0139985649 0.0144658639 0.0138574418 0.0140697211 482.83万 0.51%
2020-10-01 0.0140087239 0.0141185335 0.013747104 0.0140227924 360.2万 0.1%
2020-09-30 0.0144039205 0.0145277705 0.0139887007 0.0140114395 431.48万 -2.72%
2020-09-29 0.0144201457 0.0146717161 0.0142257557 0.0144124286 431.49万 -0.05%
2020-09-28 0.0143552364 0.0147717659 0.0140856998 0.0143843957 429.69万 0.2%
2020-09-27 0.0143448054 0.0146075361 0.0142535516 0.0143540709 391.9万 0.06%
2020-09-26 0.0137802297 0.0144058701 0.0136865805 0.0143454144 654.17万 4.1%
2020-09-25 0.0140406899 0.014115418 0.0131334958 0.0136723244 638.83万 -2.62%
2020-09-24 0.0141741593 0.0142499701 0.0135035865 0.0140419354 547.5万 -0.93%
2020-09-23 0.0138419929 0.014472483 0.0137303565 0.0141458996 611.07万 2.2%
2020-09-22 0.0155618372 0.0158487702 0.0134393565 0.0137844325 1161.12万 -11.42%
2020-09-21 0.0160365932 0.0165525387 0.0154925452 0.0155129842 593.68万 -3.27%
2020-09-20 0.0163216281 0.0163768166 0.0159095004 0.0160550077 494.56万 -1.63%
2020-09-19 0.0164204481 0.0166601343 0.0163171485 0.0163171485 444.19万 -0.63%
2020-09-18 0.0166573464 0.0166573464 0.0161556258 0.0164377904 667.14万 -1.32%
2020-09-17 0.0168522582 0.0169413108 0.0163395919 0.0166596744 598.42万 -1.14%
2020-09-16 0.0173584028 0.0174902628 0.0168169561 0.0168389811 651.49万 -2.99%
2020-09-15 0.0170333682 0.0174541668 0.0167045456 0.0173559311 670.77万 1.89%
2020-09-14 0.0174591722 0.0183567506 0.017110969 0.017110969 941.46万 -1.99%
2020-09-13 0.0171779758 0.0177724995 0.0170827775 0.0174939237 621.32万 1.84%
2020-09-12 0.0173164919 0.0174455617 0.0166277891 0.0171856772 565.71万 -0.76%
2020-09-11 0.0169162817 0.0175565281 0.0168135986 0.0173071272 660.76万 2.31%
2020-09-10 0.0166354708 0.0169342709 0.0160575472 0.0169224051 564.35万 1.72%
2020-09-09 0.0163770887 0.017231384 0.016151712 0.0166305526 613.39万 1.55%
2020-09-08 0.0164255487 0.017450508 0.0158292444 0.0164525924 778.6万 0.16%
2020-09-07 0.0171601282 0.0172013737 0.0153105799 0.016483757 956.61万 -3.94%
2020-09-06 0.0178683522 0.0183143597 0.0163261034 0.017155749 858.23万 -3.99%
2020-09-05 0.0186019079 0.0190383389 0.0173771323 0.0178517222 1294.66万 -4.03%
2020-09-04 0.0205934178 0.0209636769 0.018329724 0.0186384318 1019.77万 -9.49%
2020-09-03 0.022184069 0.0223999872 0.0201625721 0.0205893509 1764.35万 -7.19%
2020-09-02 0.0222907079 0.0227909113 0.0222180481 0.0222481023 1379.07万 -0.19%
2020-09-01 0.0225556544 0.022882636 0.0220689241 0.0222925777 1213.27万 -1.17%
2020-08-31 0.0221718836 0.0229464363 0.0220926034 0.0225356928 1302.7万 1.64%
2020-08-30 0.0220312727 0.0224624369 0.0217749104 0.022118716 1110.07万 0.4%
2020-08-29 0.0217984881 0.0220466745 0.0210772693 0.0220420813 1199.45万 1.12%
2020-08-28 0.022693516 0.0227140517 0.021668338 0.0218116957 1649.71万 -3.89%
2020-08-27 0.022439374 0.0226321067 0.0216146706 0.0226321067 1845.52万 0.86%
2020-08-26 0.0239728788 0.0243348813 0.0223734577 0.0225120847 1537.03万 -6.09%
2020-08-25 0.0231802416 0.0241298136 0.0230095756 0.0239131618 1124.17万 3.16%
2020-08-24 0.0236201373 0.0238747125 0.0227660653 0.0231857352 824.37万 -1.84%
2020-08-23 0.0239674173 0.024137732 0.0223802355 0.0236360421 1231.37万 -1.38%
2020-08-22 0.024153245 0.0250478085 0.0232923392 0.0239866733 1703.97万 -0.69%
2020-08-21 0.0238289737 0.0241666399 0.0224546592 0.0241666399 1296.56万 1.42%
2020-08-20 0.0253522363 0.0260549419 0.0229075736 0.0237304566 2213.08万 -6.4%
2020-08-19 0.0257606039 0.0266763112 0.0249283625 0.0252535666 2119万 -1.97%
2020-08-18 0.0255305072 0.0270597019 0.0250757077 0.0258231931 2815.08万 1.15%
2020-08-17 0.0247442605 0.026186667 0.0240781278 0.0255677579 3139.38万 3.33%
2020-08-16 0.0248630178 0.0249695814 0.0236876024 0.0245939918 2803.46万 -1.08%
2020-08-15 0.0232769938 0.0277866822 0.0232769938 0.0249577473 7200.98万 7.22%
2020-08-14 0.0224474869 0.0232876061 0.0218754439 0.0232876061 1478.6万 3.74%
2020-08-13 0.0217041716 0.0224455883 0.0213287564 0.0224013293 1229.31万 3.21%
2020-08-12 0.0227070892 0.0235953293 0.0218203306 0.0218564286 1942.13万 -3.75%
2020-08-11 0.022508251 0.0229863731 0.0220147478 0.0227230495 1437.12万 0.95%
2020-08-10 0.0220817764 0.0229295483 0.0218793396 0.0224792353 1353.18万 1.8%
2020-08-09 0.0222946655 0.0223155493 0.0213167046 0.0220824051 1120.58万 -0.95%
2020-08-08 0.0227883947 0.0230051356 0.0222399194 0.0223185161 1257.02万 -2.06%
2020-08-07 0.0223843954 0.0238847339 0.0220558011 0.0227873805 2503.55万 1.8%
2020-08-06 0.0209975975 0.0226364678 0.0208310943 0.0226094919 1840.42万 7.68%
2020-08-05 0.0215117347 0.0215117347 0.020504678 0.0210148511 984.95万 -2.31%
2020-08-04 0.020589469 0.0214858321 0.0203554434 0.0214858321 835.64万 4.35%
2020-08-03 0.0212022037 0.0227446937 0.0201735588 0.0205896338 2037.9万 -2.89%
2020-08-02 0.0203029096 0.0213091727 0.0201936596 0.0212391285 1257.05万 4.61%
2020-08-01 0.0203682967 0.0206410178 0.0199305287 0.0202850389 792.11万 -0.41%
2020-07-31 0.0202548553 0.0205403539 0.0197852871 0.0203553371 1082.87万 0.5%
2020-07-30 0.0198816452 0.0210524204 0.0198253449 0.0202608736 930.85万 1.91%
2020-07-29 0.0194006228 0.020155169 0.01904175 0.019945075 1801.45万 2.81%
2020-07-28 0.0203567263 0.0205698993 0.018714204 0.019319111 1882.24万 -5.1%
2020-07-27 0.0203116521 0.0205000649 0.0201173209 0.0203551866 1354.64万 0.21%
2020-07-26 0.0199730735 0.0203902562 0.0199199395 0.0202473452 1020.45万 1.37%
2020-07-25 0.0203483716 0.0204462005 0.0199434736 0.0200258461 1199.19万 -1.59%
2020-07-24 0.0205109758 0.020693308 0.0201708642 0.0203745901 1408.8万 -0.66%
2020-07-23 0.0202214163 0.0207705273 0.0202198881 0.0206432517 1189.55万 2.09%
2020-07-22 0.0207085964 0.0213229553 0.0202091173 0.0202486989 2242.11万 -2.22%
2020-07-21 0.0199388046 0.0208825918 0.0199221543 0.0207316114 1913.09万 3.98%
2020-07-20 0.0200603155 0.0204004762 0.0198941802 0.0199734355 1262.06万 -0.43%
2020-07-19 0.0204854454 0.0208225025 0.01995947 0.020128384 987.08万 -1.74%
2020-07-18 0.019802389 0.0208126607 0.0195917395 0.0208126607 2873.04万 5.1%
2020-07-17 0.0204276035 0.020660777 0.0193757423 0.0197938968 2862.79万 -3.1%
2020-07-16 0.0216263401 0.0216263401 0.0204118512 0.0204993776 3480.88万 -5.21%
2020-07-15 0.0227624501 0.0241007442 0.0212116278 0.0215216577 9557.88万 -5.45%
2020-07-14 0.0199123028 0.0236115114 0.0197679046 0.0228314809 6086.06万 14.66%
2020-07-13 0.020493061 0.0204947926 0.0197423711 0.0199025863 1613.39万 -2.88%
2020-07-12 0.0197462025 0.0204841272 0.0195848721 0.0204197756 1481.97万 3.41%
2020-07-11 0.0195405162 0.0197323677 0.0193280229 0.019707408 1120.92万 0.85%
2020-07-10 0.0199848437 0.0201673989 0.0193238345 0.0194698821 1516.18万 -2.58%
2020-07-09 0.0189251776 0.0201314 0.0187477899 0.019811704 1998.91万 4.68%
2020-07-08 0.0186771243 0.0190702081 0.0186063704 0.0188716322 1781.6万 1.04%
2020-07-07 0.0178053425 0.0189161175 0.0171825572 0.0187589678 987.8万 5.36%
2020-07-06 0.0179254904 0.0186553568 0.0175710583 0.0177157009 1133.15万 -1.17%
2020-07-05 0.0182167323 0.0183461394 0.0171311064 0.0178862458 873.23万 -1.81%
2020-07-04 0.0182602968 0.0185224398 0.0180182298 0.0180915926 1179.52万 -0.92%
2020-07-03 0.0187042737 0.0189383181 0.018308148 0.0183547304 1002.3万 -1.87%
2020-07-02 0.0188684766 0.0189702022 0.0185301668 0.018700476 877.56万 -0.89%
2020-07-01 0.0189821156 0.0192458696 0.0185720513 0.0188685311 853.82万 -0.6%
2020-06-30 0.0187679888 0.0192569532 0.0184737907 0.0190778352 937.76万 1.65%
2020-06-29 0.0189338861 0.0190982096 0.0179332212 0.018767395 1627.61万 -0.88%
2020-06-28 0.01941283 0.0196104458 0.0190465382 0.0191801329 966万 -1.2%
2020-06-27 0.0198758887 0.0205121142 0.0192767597 0.0194146639 1240.73万 -2.32%
2020-06-26 0.0203649424 0.0206673917 0.0195987418 0.0198887969 1511.19万 -2.34%
2020-06-25 0.0212937053 0.0219344419 0.0201878499 0.0203394941 1601.04万 -4.48%
2020-06-24 0.0212181903 0.0220603159 0.0208644289 0.0213950292 1385.89万 0.83%
2020-06-23 0.0210829544 0.0222838206 0.0205432466 0.0212017921 1414.25万 0.56%
2020-06-22 0.0204940433 0.0216051232 0.0204035201 0.0210722273 1525.52万 2.82%
2020-06-21 0.0213019022 0.0214836324 0.0202625475 0.0204785803 1625.16万 -3.87%
2020-06-20 0.022215877 0.0227241069 0.0210116254 0.0213243991 2780.08万 -4.01%
2020-06-19 0.0215367107 0.0225400844 0.0214296565 0.0221684579 2606.87万 2.93%
2020-06-18 0.020225328 0.0225546528 0.0201928038 0.0216203731 4046.42万 6.9%
2020-06-17 0.019656443 0.0203816 0.0193186481 0.0202402052 1449.45万 2.97%
2020-06-16 0.0200594954 0.0202727619 0.0189372985 0.0196697073 1307.42万 -1.94%
2020-06-15 0.0202583469 0.0204027559 0.0197219996 0.0202231806 1461.63万 -0.17%
2020-06-14 0.0197941198 0.0203059646 0.0192654888 0.0203059646 1410.84万 2.59%
2020-06-13 0.0203509123 0.0204910747 0.0193246317 0.0198460944 1591.42万 -2.48%
2020-06-12 0.0207773101 0.0216377827 0.0203329938 0.0203329938 2112.12万 -2.14%
2020-06-11 0.0203917037 0.0210241542 0.0199998419 0.0208129182 1817.53万 2.07%
2020-06-10 0.0206611257 0.0213010387 0.0201105908 0.0204053308 1073.39万 -1.24%
2020-06-09 0.019514622 0.0208530369 0.0191952274 0.0207687929 1680.72万 6.43%
2020-06-08 0.01943148 0.0201218948 0.0191662765 0.0193142111 897.5万 -0.6%
2020-06-07 0.0198325091 0.0202034624 0.0193804654 0.0195967668 876.57万 -1.19%
2020-06-06 0.02000279 0.0202368055 0.0195381657 0.0198530637 1047.7万 -0.75%
2020-06-05 0.0198280166 0.0203847901 0.0196767068 0.0200283131 1369.99万 1.01%
2020-06-04 0.0196046288 0.0202457335 0.0195775379 0.0198496347 1480.08万 1.25%
2020-06-03 0.020140368 0.0209493077 0.0192325251 0.0196214029 2381.35万 -2.58%
2020-06-02 0.0206843571 0.0211261301 0.0194337523 0.0201012893 2687.02万 -2.82%
2020-06-01 0.0207303331 0.0215909816 0.0204110305 0.0207756935 2609万 0.22%
2020-05-31 0.0207543907 0.020919572 0.0200620418 0.020678554 1711.24万 -0.37%
2020-05-30 0.0203463065 0.0210127813 0.0201478888 0.0208461429 1678.03万 2.46%
2020-05-29 0.0205707814 0.0208640202 0.0198617654 0.020329544 2367.93万 -1.17%
2020-05-28 0.0198138264 0.0214733564 0.0197134665 0.0206734528 4158.4万 4.34%
2020-05-27 0.0198625471 0.020648606 0.0196101972 0.0197262527 2869.74万 -0.69%
2020-05-26 0.0193887085 0.0204342498 0.019002946 0.0198712567 2997.46万 2.49%
2020-05-25 0.0192987822 0.0200750419 0.0189534739 0.0195383868 2027.87万 1.24%
2020-05-24 0.0192424336 0.0196371672 0.0187344715 0.019315931 1915.6万 0.38%
2020-05-23 0.018221916 0.0192738215 0.0179022854 0.0192738215 1928.4万 5.77%
2020-05-22 0.0187980496 0.0193543591 0.0182275573 0.0182466533 1590.47万 -2.93%
2020-05-21 0.0189986463 0.0198507067 0.0187978222 0.0188029807 1672.97万 -1.03%
2020-05-20 0.0191506052 0.0193687295 0.0187749963 0.0189915705 1371.15万 -0.83%
2020-05-19 0.0192657919 0.0195384975 0.0190139788 0.0191553134 1435.84万 -0.57%
2020-05-18 0.0193413909 0.0195526433 0.0190525641 0.0193589989 1493.5万 0.09%
2020-05-17 0.018969638 0.0196543892 0.018446774 0.0193438679 1663.55万 1.97%
2020-05-16 0.0192299481 0.0196778043 0.0188009522 0.0190433928 1626.21万 -0.97%
2020-05-15 0.0195641242 0.0197332261 0.0190227428 0.0191653727 2412.08万 -2.04%
2020-05-14 0.0190190046 0.0197756653 0.0189724405 0.0196333461 2249.2万 3.23%
2020-05-13 0.0185899261 0.0192757636 0.0176787242 0.0190022307 1762.29万 2.22%
2020-05-12 0.0191362125 0.0195615946 0.0184182614 0.0185847771 1593.83万 -2.88%
2020-05-11 0.0215665663 0.0217794927 0.0188876954 0.0191441802 2150.73万 -11.23%
2020-05-10 0.0218892166 0.0222700602 0.0213215676 0.0215921998 2203.71万 -1.36%
2020-05-09 0.0216407737 0.0223599016 0.0212274245 0.0218185338 2491.03万 0.82%
2020-05-08 0.0223146542 0.0236503989 0.0211080782 0.0216961579 3159.35万 -2.77%
2020-05-07 0.0209373891 0.0225288989 0.0208327381 0.0222759336 3324.24万 6.39%
2020-05-06 0.0213254971 0.0216866931 0.0206453523 0.0208991144 2170.22万 -2%
2020-05-05 0.0208110254 0.0214952224 0.0196124011 0.0214952224 2043.27万 3.29%
2020-05-04 0.020896968 0.0223636034 0.0204746687 0.0207161175 3274.75万 -0.87%
2020-05-03 0.019276311 0.0209727436 0.0191065521 0.020919384 1426.13万 8.52%
2020-05-02 0.0193212519 0.0201501133 0.0189163418 0.0193594996 1531.39万 0.2%
2020-05-01 0.0199456137 0.0208195193 0.0189895942 0.0194303412 2598.51万 -2.58%
2020-04-30 0.0190237924 0.020139026 0.0189790939 0.0199221541 1698.58万 4.72%
2020-04-29 0.0187527161 0.01952542 0.0186630866 0.0189288024 1563.84万 0.94%
2020-04-28 0.0199523009 0.0202595626 0.0187072538 0.0187707263 2085.39万 -5.92%
2020-04-27 0.0182554015 0.0206115216 0.0181844198 0.0199147128 3624.9万 9.09%
2020-04-26 0.0176279181 0.0187494196 0.0176072041 0.0183143161 1655.86万 3.89%
2020-04-25 0.0170900326 0.0178464051 0.0170803546 0.0177144928 1355.81万 3.65%
2020-04-24 0.0162177983 0.0170872824 0.0160074177 0.0170872824 1318.49万 5.36%
2020-04-23 0.0159856394 0.016517932 0.015666606 0.0163606657 1045.78万 2.35%
2020-04-22 0.0169849426 0.0170700109 0.0158672523 0.015975101 1118.85万 -5.95%
2020-04-21 0.0165502856 0.017600899 0.0164108425 0.0169808446 1396.96万 2.6%
2020-04-20 0.0173754306 0.0177021161 0.0163370718 0.0165783081 1114.83万 -4.59%
2020-04-19 0.0165783765 0.0177845082 0.0162246328 0.0173920813 1180.7万 4.91%
2020-04-18 0.0162315061 0.0168805665 0.0159664863 0.0165290438 1248.57万 1.83%
2020-04-17 0.016195683 0.0168646888 0.0152696518 0.0163220784 1229.85万 0.78%
2020-04-16 0.0168291776 0.0170590001 0.0156707834 0.0161634543 1037.84万 -3.96%
2020-04-15 0.0159060643 0.0170540769 0.0158214592 0.0168354482 1080.05万 5.84%
2020-04-14 0.0176021595 0.0176021595 0.0157425359 0.0159418254 1253.83万 -9.43%
2020-04-13 0.0165992539 0.0176530958 0.0162880269 0.0175151681 1344.36万 5.52%
2020-04-12 0.0162360483 0.0173857489 0.0161897437 0.0166871384 1287.27万 2.78%
2020-04-11 0.0177380705 0.0188153644 0.016205511 0.0162348092 1815.61万 -8.47%
2020-04-10 0.0170483856 0.0181202757 0.0168808971 0.0177478872 1905.39万 4.1%
2020-04-09 0.0169221425 0.0173694411 0.0164126275 0.017061772 1245.05万 0.83%
2020-04-08 0.0163842576 0.0179459942 0.0163842576 0.0169022242 1658.56万 3.16%
2020-04-07 0.0160069419 0.0165990099 0.0153492809 0.0163590452 1058.29万 2.2%
2020-04-06 0.0157851908 0.0165128876 0.0152320935 0.0159704051 975.38万 1.17%
2020-04-05 0.01563005 0.0163802432 0.0150536716 0.015752326 1028.3万 0.78%
2020-04-04 0.0156125151 0.0163051477 0.0151234859 0.0156918935 1204.27万 0.51%
2020-04-03 0.0152152873 0.016178919 0.0147428522 0.015501558 1266.77万 1.88%
2020-04-02 0.0152439335 0.0159117365 0.0149814818 0.015284354 1343.02万 0.27%
2020-04-01 0.0148400223 0.0158535608 0.0146852563 0.0151861796 1066.57万 2.33%
2020-03-31 0.0144197672 0.0151159616 0.0138668187 0.0149179432 943.44万 3.45%
2020-03-30 0.0143315712 0.0146971101 0.0140936831 0.0144515408 850.51万 0.84%
2020-03-29 0.0154174457 0.0157376169 0.0140654043 0.0143717802 933.88万 -6.78%
2020-03-28 0.0154960975 0.0160524445 0.0150101652 0.0154328084 1115.37万 -0.41%
2020-03-27 0.0151416555 0.0161754068 0.015010378 0.0154950068 1308.44万 2.33%
2020-03-26 0.0169087371 0.017780637 0.0147874031 0.0152673372 1080.91万 -9.71%
2020-03-25 0.0138165447 0.0170392151 0.0138165447 0.0170392151 4042.14万 23.32%
2020-03-24 0.0145481308 0.0145481308 0.0136317127 0.0142722496 1065.71万 -1.9%
2020-03-23 0.0148701518 0.0153757338 0.0142589088 0.0143798051 1058.74万 -3.3%
2020-03-22 0.0154988438 0.0154988438 0.0140806942 0.0149065373 1289.1万 -3.82%
2020-03-21 0.0139195097 0.0170467196 0.0138440983 0.0154100693 1815.28万 10.71%
2020-03-20 0.0127839852 0.0156552435 0.012476961 0.013888653 1365.67万 8.64%
2020-03-19 0.0131210053 0.0136905689 0.0123096322 0.0128308822 1145.01万 -2.21%
2020-03-18 0.0125210487 0.013641494 0.0120446542 0.0131461985 1207.56万 4.99%
2020-03-17 0.0140941268 0.015173838 0.0103276134 0.012548402 1534.03万 -10.97%
2020-03-16 0.0152772554 0.0152928477 0.0137994407 0.0143079702 1216.8万 -6.34%
2020-03-15 0.0133433909 0.0152692124 0.0126335946 0.0151843073 1601.35万 13.8%
2020-03-14 0.0159324953 0.0163148646 0.0086735628 0.0133695603 2513.89万 -16.09%
2020-03-13 0.0231621221 0.0238182641 0.0142222672 0.0157937923 2682.29万 -31.81%
2020-03-12 0.0228684236 0.0242833497 0.0228684236 0.0232811803 1910.83万 1.8%
2020-03-11 0.0225051292 0.0243473191 0.0225051292 0.0228550213 1864.66万 1.55%
2020-03-10 0.0248683279 0.0249632489 0.0221964589 0.0224456469 2556.83万 -9.74%
2020-03-09 0.0284743878 0.0286463195 0.0248446907 0.0248446907 2653.09万 -12.75%
2020-03-08 0.0278094635 0.0286209905 0.0275925957 0.0284473755 2583.7万 2.29%
2020-03-07 0.0285902534 0.029175092 0.0277694468 0.0278344038 2579.93万 -2.64%
2020-03-06 0.027221764 0.0290565937 0.0270220047 0.0285545527 3147.79万 4.9%
2020-03-05 0.0261111026 0.0277801441 0.0258427748 0.0273820805 3238.1万 4.87%
2020-03-04 0.0262796787 0.0268373456 0.0260202915 0.0261751267 2002.19万 -0.4%
2020-03-03 0.0254479043 0.0265280162 0.0249038159 0.026258687 1932.15万 3.19%
2020-03-02 0.0258978669 0.0262552123 0.02545491 0.0254879929 1359.02万 -1.58%
2020-03-01 0.0261913679 0.0268440341 0.0254357005 0.0258536352 1355.43万 -1.29%
2020-02-29 0.0266497252 0.0288938544 0.0250603814 0.0261444301 2357.89万 -1.9%
2020-02-28 0.025889097 0.0275949877 0.0247957633 0.0266704756 2427.05万 3.02%
2020-02-27 0.0281536506 0.0287621152 0.0257600409 0.0258572252 3160.87万 -8.16%
2020-02-26 0.0304197824 0.0304197824 0.0281568069 0.0287954251 2782.14万 -5.34%
2020-02-25 0.0318455455 0.0322378776 0.0303167891 0.0303473158 1881.05万 -4.7%
2020-02-24 0.0304371828 0.0319382618 0.0301205528 0.0318661623 1626.19万 4.69%
2020-02-23 0.0316513088 0.0317373923 0.0299866788 0.0302951372 1623.53万 -4.28%
2020-02-22 0.0304579609 0.0319018017 0.0300887762 0.0316429298 2182.61万 3.89%
2020-02-21 0.0365022468 0.0365533128 0.0300355428 0.0303631313 2164.43万 -16.82%
2020-02-20 0.0335691312 0.0369362482 0.0334572557 0.03647302 2554.03万 8.65%
2020-02-19 0.0327384862 0.0337329547 0.0320690151 0.0334889182 2835.33万 2.29%
2020-02-18 0.0349554067 0.0355693963 0.0312517402 0.0324704005 3678.27万 -7.11%
2020-02-17 0.0390199479 0.0391910205 0.0347135432 0.034918741 2986.86万 -10.51%
2020-02-16 0.0398842739 0.0413240704 0.0390431377 0.0390431377 3513.56万 -2.11%
2020-02-15 0.0363683879 0.0411444501 0.0358351477 0.0398533811 5783.94万 9.58%
2020-02-14 0.0367048184 0.0379522144 0.0349410781 0.0363319765 3441.22万 -1.02%
2020-02-13 0.0340666503 0.036805533 0.0340504256 0.0366498976 3135.69万 7.58%
2020-02-12 0.0331817994 0.035351675 0.0324573484 0.0339995567 3175.22万 2.46%
2020-02-11 0.0348044777 0.0352962381 0.0322730373 0.0331299664 3012.5万 -4.81%
2020-02-10 0.0341444646 0.034948122 0.0327576009 0.0347156996 3112.98万 1.67%
2020-02-09 0.0359891128 0.0374819538 0.0332520667 0.0340790617 3585.59万 -5.31%
2020-02-08 0.0350321493 0.0363244045 0.0344288499 0.0359831166 3347.83万 2.71%
2020-02-07 0.0311860265 0.0349805512 0.0311580114 0.0348005563 3067.25万 11.59%
2020-02-06 0.0309451182 0.0319155749 0.0305863044 0.0311581671 2575.03万 0.69%
2020-02-05 0.0305162626 0.032467834 0.0302044781 0.0308855737 3247.99万 1.21%
2020-02-04 0.0284516454 0.0313079376 0.0283736477 0.0305425422 3121.17万 7.35%
2020-02-03 0.0277674781 0.0284967538 0.0272054079 0.0284656649 1525.58万 2.51%
2020-02-02 0.0273719346 0.0278388253 0.0265403175 0.0277379282 989.85万 1.34%
2020-02-01 0.0276303876 0.0280268476 0.0272419903 0.0273363853 1055.24万 -1.06%
2020-01-31 0.0269247062 0.0278691084 0.0269054572 0.0276436305 1075.14万 2.67%
2020-01-30 0.0268056255 0.0298515905 0.026572763 0.026939732 1223.35万 0.5%
2020-01-29 0.0265058543 0.02714178 0.0265058543 0.0268295093 1349.06万 1.22%
2020-01-28 0.0263256804 0.0266904409 0.0262209379 0.0265230582 1084.39万 0.75%
2020-01-27 0.0258721879 0.0264904012 0.0257318379 0.0263520274 871.93万 1.85%
2020-01-26 0.0260557001 0.0261581075 0.0254104417 0.0259463192 937.67万 -0.42%
2020-01-25 0.025623851 0.0303315897 0.0250437918 0.025993718 1008.56万 1.44%
2020-01-24 0.0264809445 0.0303327133 0.0246557146 0.025652662 1063.5万 -3.13%
2020-01-23 0.026740032 0.0301260545 0.0255899296 0.0301260545 1791.91万 12.66%
2020-01-22 0.0253941348 0.026917394 0.0251649565 0.0267281709 1238.67万 5.25%
2020-01-21 0.0260598824 0.0266463937 0.0251760824 0.0252345224 1172.11万 -3.17%
2020-01-20 0.0276065168 0.0277804127 0.0259208453 0.0260436239 1348.81万 -5.66%
2020-01-19 0.0278397614 0.0281979748 0.0270502056 0.0275585864 2119.55万 -1.01%
2020-01-18 0.0249588963 0.028024745 0.0247520317 0.027986381 2741.99万 12.13%
2020-01-17 0.0262014401 0.0267810052 0.0244302211 0.0250324215 1902.14万 -4.46%
2020-01-16 0.0246024211 0.027740995 0.0242686832 0.0262340595 2151.23万 6.63%
2020-01-15 0.0235995031 0.0246186867 0.0234088141 0.0245414605 1196.96万 3.99%
2020-01-14 0.0238154269 0.0239701315 0.0234069391 0.0235409442 609.83万 -1.15%
2020-01-13 0.0243879428 0.0244794477 0.0236278401 0.0238151963 708.86万 -2.35%
2020-01-12 0.0234990697 0.0244230732 0.0233356042 0.0243611809 637.19万 3.67%
2020-01-11 0.0236106055 0.0236450167 0.0230088501 0.0235944742 754.41万 -0.07%
2020-01-10 0.023896834 0.024265229 0.0233526859 0.02362469 919.4万 -1.14%
2020-01-09 0.0238844945 0.0249797673 0.0236164324 0.0239007973 1550.54万 0.07%
2020-01-08 0.0235815211 0.0247909311 0.0235616787 0.0239081644 1021.99万 1.39%
2020-01-07 0.0231975616 0.0238399299 0.0230237443 0.0235486993 1042.62万 1.51%
2020-01-06 0.0227725585 0.023329127 0.0227110424 0.023191063 770.65万 1.84%
2020-01-05 0.0228978409 0.0230911005 0.0226945409 0.0227991607 1100.94万 -0.43%
2020-01-04 0.0226769779 0.0231825982 0.0219051042 0.0229092957 1871.37万 1.02%
2020-01-03 0.0228358099 0.0230230039 0.0222891539 0.0227767269 914.1万 -0.26%
2020-01-02 0.0228796111 0.0233282656 0.0226057042 0.0228417894 1244.97万 -0.17%
2020-01-01 0.0222444687 0.0233189994 0.0221576765 0.022832432 1192.8万 2.64%

回顶部