sc币今日最新价格 实时

$ 0.00460522 涨幅：+0.17%
更新时间：2024-07-01 06:05:04

24H最高/最低价格

H：¥0.0384 / $0.00527938
L：¥0.0341 / $0.00468723

2019年最高价格/最低价格

H：¥0.03 / $0 (2019-05-16)
L：¥0.01 / $0 (2019-12-19)

历史最高/最低价格

H：¥0.67 / $0.092868
L：¥0.0001 / $0.00001262

云储币交易平台推荐

欧易OKX 币安Binance
sc走势图加载中...
  • sc币历史价格表
  • sc币概况
2015年 2016年 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 0.0013506825 0.0013861572 0.0013247171 0.0013713502 232.29万 1.53%
2019-12-29 0.0013256997 0.0013573021 0.0013154726 0.0013435568 227.44万 1.35%
2019-12-28 0.0013183269 0.0013763127 0.0013089178 0.0013263437 219.41万 0.61%
2019-12-27 0.0013304411 0.0013631093 0.0013067622 0.0013210164 240.8万 -0.71%
2019-12-26 0.0013661588 0.0013808322 0.0013279664 0.001334165 237.91万 -2.34%
2019-12-25 0.0014111774 0.0014198864 0.0013338846 0.0013409692 241.82万 -4.98%
2019-12-24 0.0013503751 0.0014290792 0.0013443337 0.0014168104 256.41万 4.92%
2019-12-23 0.0013425956 0.0013685722 0.0013244498 0.0013491786 225.36万 0.49%
2019-12-22 0.0014025052 0.0014315124 0.0013192654 0.0013377481 206.38万 -4.62%
2019-12-21 0.0014015885 0.0014319254 0.0013567429 0.0014092856 241.62万 0.55%
2019-12-20 0.0013380226 0.0014749196 0.0012903995 0.0013761257 197.22万 2.85%
2019-12-19 0.0013361084 0.0013876481 0.0012628639 0.001330184 488.66万 -0.44%
2019-12-18 0.0014072597 0.001482534 0.001306561 0.0013309161 743.21万 -5.42%
2019-12-17 0.0014545687 0.0014922974 0.0013636919 0.0013845303 801.01万 -4.82%
2019-12-16 0.0014429129 0.0014905998 0.0013821761 0.0013914002 821.28万 -3.57%
2019-12-15 0.0014608744 0.0014986589 0.0014039305 0.0014234278 765.66万 -2.56%
2019-12-14 0.0014063868 0.0015388146 0.0013841359 0.0014936021 792.19万 6.2%
2019-12-13 0.0014166872 0.0014790151 0.0013836585 0.0013905276 780.66万 -1.85%
2019-12-12 0.0014750914 0.0014879529 0.0013851493 0.0014168911 779.23万 -3.95%
2019-12-11 0.0015261083 0.0015820738 0.001393837 0.0014256408 838.77万 -6.58%
2019-12-10 0.0015433302 0.0015809171 0.0014497625 0.0015009257 858.71万 -2.75%
2019-12-09 0.0014502933 0.00154739 0.0013938145 0.001481611 866.88万 2.16%
2019-12-08 0.0014782062 0.0015219237 0.0014346748 0.0015208416 849.92万 2.88%
2019-12-07 0.0015051834 0.0015814199 0.0014302565 0.0014628492 867.01万 -2.81%
2019-12-06 0.0015034769 0.001607471 0.0014808061 0.001504195 872.98万 0.05%
2019-12-05 0.0014904115 0.00159974 0.0014738456 0.0015463763 884.99万 3.75%
2019-12-04 0.0014949185 0.0015713711 0.0014820788 0.0014973264 886.67万 0.16%
2019-12-03 0.0015012357 0.0015872188 0.0014777683 0.001499056 902.84万 -0.15%
2019-12-02 0.0015580193 0.0016797499 0.0015031608 0.0015326397 898.66万 -1.63%
2019-12-01 0.0016602966 0.0016692844 0.0015471011 0.0015570554 445.14万 -6.22%
2019-11-30 0.0016275912 0.001668569 0.0015843035 0.0016611277 181.57万 2.06%
2019-11-29 0.0015736217 0.001634234 0.0015543095 0.0016279222 220.14万 3.45%
2019-11-28 0.0015223196 0.0015768738 0.0014670279 0.0015737594 217.97万 3.38%
2019-11-27 0.001488726 0.001561415 0.0014725916 0.0015329214 224.24万 2.97%
2019-11-26 0.0015082406 0.0015378547 0.0013662304 0.0014942023 261.25万 -0.93%
2019-11-25 0.0016021833 0.001607222 0.0015084627 0.0015111747 382.49万 -5.68%
2019-11-24 0.0015973641 0.0016260099 0.0015264211 0.0016057007 413.98万 0.52%
2019-11-23 0.001665523 0.0017159525 0.0014847721 0.0016376306 536.09万 -1.67%
2019-11-22 0.0018281117 0.0018836192 0.0016515506 0.0016591677 438万 -9.24%
2019-11-21 0.0018306996 0.0018892076 0.001750427 0.0018258745 431.23万 -0.26%
2019-11-20 0.0019525397 0.0019739219 0.0017622941 0.0018180323 457.48万 -6.89%
2019-11-19 0.001943614 0.0019987644 0.0019159789 0.0019285587 454.81万 -0.77%
2019-11-18 0.0019893317 0.0020142678 0.001925902 0.0019734137 453.78万 -0.8%
2019-11-17 0.0019922817 0.0020147645 0.001937133 0.0019860156 445.76万 -0.31%
2019-11-16 0.0020265363 0.0020803126 0.0019194334 0.0019928383 576.18万 -1.66%
2019-11-15 0.002057578 0.0021346568 0.0020084695 0.0020123331 458.57万 -2.2%
2019-11-14 0.0019732718 0.002120628 0.0019041785 0.0020796239 518.37万 5.39%
2019-11-13 0.0019577715 0.002027324 0.0019522667 0.0019568888 383.55万 -0.05%
2019-11-12 0.0019926499 0.0020676284 0.0019565114 0.0019745626 408.95万 -0.91%
2019-11-11 0.0020254818 0.0020664533 0.0019597254 0.0020094639 516.01万 -0.79%
2019-11-10 0.0019922923 0.002070308 0.0019666097 0.0020113264 500.95万 0.96%
2019-11-09 0.0020725944 0.0021198521 0.0019678059 0.0019879589 497.5万 -4.08%
2019-11-08 0.0020466665 0.0021298519 0.0020119944 0.0020674351 698.47万 1.01%
2019-11-07 0.0020509509 0.0021207998 0.0019865232 0.0020520933 556.08万 0.06%
2019-11-06 0.0020955329 0.0021109295 0.0020111312 0.002099489 577.68万 0.19%
2019-11-05 0.0021109191 0.0021398823 0.0020690828 0.0021024153 459.62万 -0.4%
2019-11-04 0.0020919259 0.0021561673 0.0020609713 0.002079589 492.53万 -0.59%
2019-11-03 0.0020659556 0.0022099886 0.002020687 0.0021006431 610.32万 1.68%
2019-11-02 0.0019980015 0.0020843362 0.0019464926 0.0020093345 635.48万 0.57%
2019-11-01 0.0020314477 0.0021107593 0.0019544093 0.0019974274 626.53万 -1.67%
2019-10-31 0.0019915232 0.0021272798 0.001904573 0.0020002832 672.29万 0.44%
2019-10-30 0.0020487544 0.0021089018 0.0019234576 0.0019787622 645.28万 -3.42%
2019-10-29 0.0020427852 0.0021600545 0.0019975338 0.0020967001 423.87万 2.64%
2019-10-28 0.0020094447 0.0020493047 0.0019155814 0.0020444443 655.46万 1.74%
2019-10-27 0.0020350799 0.0022477698 0.0019277809 0.0020245373 588.56万 -0.52%
2019-10-26 0.0018791903 0.001981975 0.0018435225 0.001981975 473.45万 5.47%
2019-10-25 0.0018335731 0.0019578298 0.0017419979 0.0018794239 394.3万 2.5%
2019-10-24 0.001979503 0.002096793 0.0017629776 0.0018456217 323.95万 -6.76%
2019-10-23 0.0020183514 0.0020914432 0.0019555752 0.0020502581 373.24万 1.58%
2019-10-22 0.0021053075 0.0021438943 0.0019865329 0.0020450122 405.66万 -2.86%
2019-10-21 0.0021070175 0.0021508849 0.0020569762 0.0021247833 427.58万 0.84%
2019-10-20 0.0022037189 0.0022037189 0.0020537264 0.0021082558 460.36万 -4.33%
2019-10-19 0.0021692433 0.0023043951 0.0021080585 0.0021545101 476.42万 -0.68%
2019-10-18 0.0019739522 0.0022084616 0.0019377305 0.0021631925 989.01万 9.59%
2019-10-17 0.0022313872 0.002231727 0.0019555395 0.001985654 1254.47万 -11.01%
2019-10-16 0.0023643561 0.0023998268 0.0021813016 0.0022329616 1393.95万 -5.56%
2019-10-15 0.0022490398 0.0024019545 0.002228901 0.0023591609 1108.77万 4.9%
2019-10-14 0.0022886098 0.0024491557 0.0022419816 0.0022857715 923.95万 -0.12%
2019-10-13 0.0020407998 0.0023252915 0.0019782147 0.002280178 846.62万 11.73%
2019-10-12 0.0019621848 0.0020869957 0.0019267937 0.0020398952 765.78万 3.96%
2019-10-11 0.0020399479 0.0020747493 0.001941607 0.0019698309 815.69万 -3.44%
2019-10-10 0.00170789 0.0021019326 0.00170789 0.0020176854 1049.57万 18.14%
2019-10-09 0.0016714126 0.0017620225 0.001558012 0.0017241067 600.86万 3.15%
2019-10-08 0.0016726992 0.0017435677 0.0015738671 0.0017186706 554.62万 2.75%
2019-10-07 0.0016704512 0.0017726258 0.0016170479 0.0016557868 555.13万 -0.88%
2019-10-06 0.0016908338 0.0017773662 0.0016528952 0.0016722696 745.21万 -1.1%
2019-10-05 0.0016191883 0.0016796731 0.0015636596 0.0016774513 640.73万 3.6%
2019-10-04 0.001659917 0.0017191585 0.0015790377 0.0016358838 514.37万 -1.45%
2019-10-03 0.0017194666 0.0017315835 0.0015633664 0.0016295891 567.23万 -5.23%
2019-10-02 0.0016451241 0.0017255776 0.0015406742 0.0016815966 528.01万 2.22%
2019-10-01 0.0015134678 0.0016433817 0.0014818921 0.0016149556 592.7万 6.71%
2019-09-30 0.0015060061 0.0016509988 0.0014929458 0.0015030505 635.38万 -0.2%
2019-09-29 0.0014840773 0.0015877769 0.0014496386 0.0015095704 500.49万 1.72%
2019-09-28 0.0014902635 0.0015559857 0.0014278331 0.0014879949 474.6万 -0.15%
2019-09-27 0.0014966155 0.0016346281 0.0014827235 0.0014827235 474.99万 -0.93%
2019-09-26 0.0018126985 0.0018303265 0.0014663042 0.0014989445 477.18万 -17.31%
2019-09-25 0.0019617395 0.0019970577 0.001800714 0.0018138181 560.79万 -7.54%
2019-09-24 0.0019849429 0.0020135579 0.0019438255 0.0019670766 532.7万 -0.9%
2019-09-23 0.0018773219 0.0020232851 0.0018565928 0.0019631246 540.23万 4.57%
2019-09-22 0.0019251185 0.0020107295 0.0018437493 0.0018723203 457.35万 -2.74%
2019-09-21 0.0018348688 0.001936821 0.0018243988 0.0019176856 459.92万 4.51%
2019-09-20 0.001911378 0.0019216573 0.0018185659 0.0018296318 581.56万 -4.28%
2019-09-19 0.0018185939 0.0019360534 0.0018040847 0.0018905956 513.7万 3.96%
2019-09-18 0.0017458425 0.0018499631 0.0016921071 0.0018242983 527.8万 4.49%
2019-09-17 0.0018385994 0.0018819087 0.0016878608 0.0017361273 446.94万 -5.57%
2019-09-16 0.0018588605 0.0018869603 0.0016979681 0.0018597801 462.05万 0.05%
2019-09-15 0.0017627438 0.0018638201 0.0017021177 0.0018590545 450.49万 5.46%
2019-09-14 0.0017604617 0.0017979543 0.0016957113 0.0017389057 573.18万 -1.22%
2019-09-13 0.0017960249 0.0018608369 0.0016773913 0.0017634585 445.36万 -1.81%
2019-09-12 0.0018333378 0.0018822436 0.0016913206 0.0018135228 404.68万 -1.08%
2019-09-11 0.0018303395 0.0018981848 0.0018172339 0.0018594308 418.13万 1.59%
2019-09-10 0.001833293 0.001983212 0.0018084267 0.0018234431 431.25万 -0.54%
2019-09-09 0.0018067236 0.0019065974 0.001775153 0.0018613344 430.82万 3.02%
2019-09-08 0.0018351166 0.0018580182 0.0017202676 0.0018001039 425.88万 -1.91%
2019-09-07 0.0018264702 0.0018731545 0.001782385 0.0018419431 439.92万 0.85%
2019-09-06 0.001858763 0.0019323123 0.0017923637 0.0018255882 457.8万 -1.78%
2019-09-05 0.0018983433 0.0019265008 0.0018406377 0.0018471395 457.83万 -2.7%
2019-09-04 0.0018652885 0.0019547366 0.001835821 0.0018903488 497.71万 1.34%
2019-09-03 0.0018322318 0.0018924904 0.0018222368 0.0018572894 441.64万 1.37%
2019-09-02 0.0018193989 0.0018856093 0.0018061751 0.0018246737 448.55万 0.29%
2019-09-01 0.0018446567 0.0018602102 0.0017975778 0.0018378445 463.94万 -0.37%
2019-08-31 0.0018204896 0.0018733514 0.0017940173 0.0018360521 468.79万 0.85%
2019-08-30 0.0019276083 0.001963357 0.0018020338 0.0018204896 474.44万 -5.56%
2019-08-29 0.0020227695 0.0020450124 0.0018927027 0.0019276083 506.61万 -4.7%
2019-08-28 0.0019812135 0.0020800236 0.0019692387 0.0020227695 552.67万 2.1%
2019-08-27 0.002063875 0.0021924695 0.0019812135 0.0019812135 540.56万 -4.01%
2019-08-26 0.0021324148 0.0022288466 0.0020553993 0.002063875 624.8万 -3.21%
2019-08-25 0.0021124541 0.0021792054 0.0020465182 0.0021324148 664.14万 0.94%
2019-08-24 0.0020396925 0.0021252933 0.0019823338 0.0021124541 621.61万 3.57%
2019-08-23 0.0019104411 0.0020573788 0.0018577627 0.0020396925 569.14万 6.77%
2019-08-22 0.0019914078 0.0020498955 0.001893194 0.0019104411 495.56万 -4.07%
2019-08-21 0.0020518374 0.0020937947 0.0019639518 0.0019914078 568.91万 -2.95%
2019-08-20 0.0020312903 0.0021619006 0.001979893 0.0020518374 582.43万 1.01%
2019-08-19 0.0020355215 0.0021167971 0.0019732781 0.0020312903 588.49万 -0.21%
2019-08-18 0.0020562911 0.0020976498 0.0019915294 0.0020355215 584.82万 -1.01%
2019-08-17 0.0021313871 0.0021810244 0.0019662965 0.0020562911 611.58万 -3.52%
2019-08-16 0.0020879025 0.0021940924 0.0020109941 0.0021313871 602.35万 2.08%
2019-08-15 0.002235933 0.0023774438 0.0020756659 0.0020879025 652.43万 -6.62%
2019-08-14 0.0023270389 0.0023845295 0.0022222974 0.002235933 677.22万 -3.92%
2019-08-13 0.0024020378 0.0024020378 0.0023138193 0.0023270389 527.92万 -3.12%
2019-08-12 0.0023618408 0.0024608343 0.002305025 0.0024020378 773.88万 1.7%
2019-08-11 0.0023241138 0.0024343511 0.0023000864 0.0023618408 720.39万 1.62%
2019-08-10 0.0024479263 0.0024646507 0.0023115831 0.0023241138 729.28万 -5.06%
2019-08-09 0.0024291513 0.0025401121 0.0023655075 0.0024479263 732.9万 0.77%
2019-08-08 0.0025648592 0.0026282595 0.002366952 0.0024291513 777.65万 -5.29%
2019-08-07 0.0027051311 0.0027466648 0.0025287778 0.0025648592 756.3万 -5.19%
2019-08-06 0.0026682122 0.0028329485 0.0026296664 0.0027051311 1029.48万 1.38%
2019-08-05 0.0027207217 0.0027755924 0.0026580409 0.0026682122 766.53万 -1.93%
2019-08-04 0.0027146155 0.002823855 0.0026737551 0.0027207217 790.74万 0.22%
2019-08-03 0.0028105632 0.002828467 0.0027078086 0.0027146155 815.73万 -3.41%
2019-08-02 0.0027502753 0.0028300311 0.002688926 0.0028105632 846.29万 2.19%
2019-08-01 0.0026559099 0.0027572264 0.0026496619 0.0027502753 761.6万 3.55%
2019-07-31 0.0027164137 0.0027345054 0.0026308743 0.0026559099 714.73万 -2.23%
2019-07-29 0.0027360831 0.0027691843 0.0026039806 0.0027271161 183.21万 -0.33%
2019-07-28 0.0027510463 0.002846737 0.0026135835 0.0027360831 206.37万 -0.54%
2019-07-27 0.0027325185 0.0027825515 0.002600615 0.0027510463 252.06万 0.68%
2019-07-26 0.0027121628 0.0028496104 0.0026712919 0.0027325185 649.81万 0.75%
2019-07-25 0.0027713276 0.0028057627 0.0026795723 0.0026975362 625.76万 -2.66%
2019-07-24 0.0028580127 0.0029481909 0.0026844229 0.0027713276 438.79万 -3.03%
2019-07-23 0.0029481795 0.0029719813 0.002815105 0.0028580127 267.82万 -3.06%
2019-07-22 0.0029477974 0.0030103974 0.0028245456 0.0028938002 287.7万 -1.83%
2019-07-21 0.0028579095 0.0030273832 0.002816281 0.0029477974 278.39万 3.15%
2019-07-20 0.0029272248 0.0029447074 0.0027670571 0.0028685556 313.01万 -2%
2019-07-19 0.0026650576 0.0029488513 0.0025389336 0.0029272248 327.86万 9.84%
2019-07-18 0.0026060776 0.0027540102 0.0024557654 0.0026523371 250.41万 1.78%
2019-07-17 0.0029527441 0.0030021504 0.0025511642 0.0026121753 243.32万 -11.53%
2019-07-16 0.002809103 0.0029946746 0.0026525957 0.0029527441 342.88万 5.11%
2019-07-15 0.0031801923 0.0032379023 0.0027959677 0.0028349445 272.99万 -10.86%
2019-07-14 0.0032333771 0.0032955537 0.0030408587 0.0031801923 254.75万 -1.64%
2019-07-13 0.0032346521 0.0033022426 0.0030350679 0.0032210534 326.38万 -0.42%
2019-07-12 0.0034236554 0.0034791507 0.0030926884 0.0032346521 492.4万 -5.52%
2019-07-11 0.0032957275 0.0035858097 0.0032838116 0.0034236554 586.48万 3.88%
2019-07-10 0.0032341973 0.0034716679 0.0031772474 0.0032957275 666.87万 1.9%
2019-07-09 0.0030997075 0.0032745076 0.0030445216 0.0032341973 323.56万 4.34%
2019-07-08 0.0031131705 0.0032480731 0.0030148596 0.0030997075 500.03万 -0.43%
2019-07-07 0.0030175131 0.0032773162 0.0029921384 0.0031132248 257.29万 3.17%
2019-07-06 0.0029927632 0.0034290437 0.0029328155 0.0030157689 480.19万 0.77%
2019-07-05 0.0030424171 0.0031197129 0.0029079712 0.0029899073 179.97万 -1.73%
2019-07-04 0.0031137124 0.0031821947 0.0029877674 0.0030438478 209.63万 -2.24%
2019-07-03 0.0030220553 0.0031873367 0.002939792 0.0030972914 140.69万 2.49%
2019-07-02 0.003124175 0.0031761243 0.0028835221 0.0030246558 254.22万 -3.19%
2019-07-01 0.0030890256 0.0032930696 0.0029709755 0.0031228137 200.99万 1.09%
2019-06-30 0.0033093491 0.0033920043 0.0030523751 0.0031559867 186.14万 -4.63%
2019-06-29 0.0033083214 0.0034209071 0.0030482479 0.0032988565 243.07万 -0.29%
2019-06-28 0.0030068499 0.0034096967 0.0029359791 0.0033071561 187.81万 9.99%
2019-06-27 0.0033686713 0.0035525189 0.0029097487 0.0030107088 426.65万 -10.63%
2019-06-26 0.0033552603 0.0036361666 0.0032017385 0.0033711969 596.41万 0.47%
2019-06-25 0.0032070893 0.0033886126 0.0031703858 0.0033825053 299.06万 5.47%
2019-06-24 0.0031740136 0.003284546 0.0030935311 0.0032101081 280.93万 1.14%
2019-06-23 0.0031703205 0.0033075921 0.0030936366 0.0031740136 314.04万 0.12%
2019-06-22 0.0030784887 0.0032294692 0.0030376768 0.0032044888 469.61万 4.09%
2019-06-21 0.0031042987 0.0031349862 0.0030099428 0.0030784887 193.45万 -0.83%
2019-06-20 0.0031257754 0.0031572198 0.0029946483 0.0031025506 299.11万 -0.74%
2019-06-19 0.0031306399 0.0031940568 0.0030296928 0.0031422102 157.96万 0.37%
2019-06-18 0.0031962238 0.0032388868 0.003050419 0.0031297929 150.54万 -2.08%
2019-06-17 0.0031664127 0.0032703127 0.0031434287 0.0031964245 155.67万 0.95%
2019-06-16 0.003250907 0.0033423601 0.0031300647 0.0031651236 238.89万 -2.64%
2019-06-15 0.0032507339 0.0033185689 0.0031423019 0.0032781424 312.14万 0.84%
2019-06-14 0.0032703865 0.0032831761 0.0030634702 0.0032499516 263.93万 -0.62%
2019-06-13 0.003248345 0.0033101483 0.0032037513 0.0032516557 218.28万 0.1%
2019-06-12 0.0031517009 0.0032574735 0.0030987957 0.0032472801 153.47万 3.03%
2019-06-11 0.0031743927 0.0032258501 0.0030650902 0.0031517009 207.33万 -0.71%
2019-06-10 0.0030666477 0.0031992122 0.0029974926 0.0031719191 238.12万 3.43%
2019-06-09 0.0032579798 0.0032820438 0.0029963374 0.0030666477 253.15万 -5.87%
2019-06-08 0.0032565141 0.0033328026 0.0031975631 0.003256117 276.15万 -0.01%
2019-06-07 0.0030811065 0.0033049644 0.0030633329 0.0032467504 348.86万 5.38%
2019-06-06 0.0031061221 0.0031769678 0.0029810982 0.0030983589 184.18万 -0.25%
2019-06-05 0.003104304 0.0031908272 0.0030387544 0.0031197151 208.12万 0.5%
2019-06-04 0.003363934 0.003363934 0.0030275674 0.0031003656 324.53万 -7.84%
2019-06-03 0.003590185 0.0036172403 0.0033394272 0.0033639714 235.17万 -6.3%
2019-06-02 0.0036021426 0.0036551292 0.0035179341 0.0035708032 181.51万 -0.87%
2019-06-01 0.0034610524 0.0037032378 0.0034597334 0.0036021426 523.88万 4.08%
2019-05-31 0.003420828 0.0034742416 0.0032738792 0.0034567875 188.87万 1.05%
2019-05-30 0.0034905674 0.0037730342 0.0033466699 0.003420828 731.54万 -2%
2019-05-29 0.0035727186 0.0036073589 0.0034229065 0.0035043075 294.48万 -1.91%
2019-05-28 0.0035531461 0.0036285954 0.0035171721 0.0035742642 282.39万 0.59%
2019-05-27 0.0035147188 0.0036402995 0.0034802842 0.0035685214 287.57万 1.53%
2019-05-26 0.0033713597 0.0037642085 0.0033300846 0.0035214922 936.96万 4.45%
2019-05-25 0.0032844551 0.0034423351 0.0032550291 0.0033625051 227.09万 2.38%
2019-05-24 0.0033068912 0.0033890411 0.0032716349 0.0032844551 185.78万 -0.68%
2019-05-23 0.0032503747 0.0033331921 0.0031148182 0.0032904575 173.15万 1.23%
2019-05-22 0.0034609811 0.0034980222 0.0032445788 0.0032757422 197.29万 -5.35%
2019-05-21 0.0033125241 0.0036115696 0.0032348762 0.003459306 320.27万 4.43%
2019-05-20 0.003392676 0.0034068129 0.0031959375 0.003313004 202.18万 -2.35%
2019-05-19 0.0031202251 0.0034377068 0.0031167701 0.0034173924 228.99万 9.52%
2019-05-18 0.0032595697 0.0033106128 0.0031068546 0.0031205823 185.55万 -4.26%
2019-05-17 0.0036167472 0.0036203151 0.0029584941 0.0032595697 519.04万 -9.88%
2019-05-16 0.0034620539 0.0040288836 0.0033964964 0.0036170519 704.48万 4.48%
2019-05-15 0.0030857831 0.00352969 0.0030408199 0.0034653884 466.14万 12.3%
2019-05-14 0.0029430926 0.0030934558 0.0028672477 0.0030871033 316.33万 4.89%
2019-05-13 0.0027607243 0.003143358 0.002729501 0.00294136 273.72万 6.54%
2019-05-12 0.0030621349 0.0031172246 0.0027122525 0.0027607243 270.99万 -9.84%
2019-05-11 0.0025954516 0.00315969 0.0024400857 0.0030613271 429.18万 17.95%
2019-05-10 0.0024326735 0.0026142997 0.002400578 0.002594406 124.27万 6.65%
2019-05-09 0.0025409058 0.0025743267 0.0023888081 0.0024327163 181.84万 -4.26%
2019-05-08 0.0026180206 0.0026187019 0.0024819068 0.0025409058 125.18万 -2.95%
2019-05-07 0.0026750677 0.0027626415 0.0026124547 0.0026199495 150.03万 -2.06%
2019-05-06 0.0026955942 0.0027512712 0.0025393225 0.0026762791 115.24万 -0.72%
2019-05-05 0.0028382062 0.0028540175 0.0026234383 0.0026763307 98.99万 -5.7%
2019-05-04 0.002798075 0.0028737038 0.0026759694 0.0028213456 118.23万 0.83%
2019-05-03 0.00277783 0.0029114094 0.0027407849 0.002798075 174.85万 0.73%
2019-05-02 0.002767015 0.0028250473 0.0027014307 0.0027396714 169.11万 -0.99%
2019-05-01 0.0027453025 0.0028328593 0.0027345171 0.0027409662 189.32万 -0.16%
2019-04-30 0.0026202983 0.0028164988 0.0025085619 0.0027260426 263万 4.04%
2019-04-29 0.0027197018 0.0027563976 0.0025877037 0.0026503269 142.94万 -2.55%
2019-04-28 0.0027489099 0.0027979556 0.0026882543 0.0027180336 118.47万 -1.12%
2019-04-27 0.0026814216 0.0027981692 0.0026438894 0.0027485614 111.16万 2.5%
2019-04-26 0.002756387 0.0028032074 0.0026000744 0.0026816304 165.26万 -2.71%
2019-04-25 0.0028774192 0.0029852195 0.002687789 0.0027602153 173.22万 -4.07%
2019-04-24 0.0029652518 0.0030446346 0.0027029382 0.002879363 222.79万 -2.9%
2019-04-23 0.0030695443 0.003137337 0.0029404734 0.0029404734 323.33万 -4.2%
2019-04-22 0.0029175264 0.0031665549 0.0029175264 0.0030695443 682.88万 5.21%
2019-04-21 0.0030495838 0.003111033 0.0028298592 0.0029208773 266.51万 -4.22%
2019-04-20 0.0030896038 0.0031556871 0.003014948 0.0030484276 100.8万 -1.33%
2019-04-19 0.0031178028 0.0031529805 0.0030349079 0.0030759669 125.94万 -1.34%
2019-04-18 0.0030656755 0.003146018 0.0030052732 0.00311007 185.47万 1.45%
2019-04-17 0.0031351992 0.0031821467 0.0030080734 0.0030764954 166.29万 -1.87%
2019-04-16 0.0030854274 0.0031794473 0.0030097484 0.0031359433 183.8万 1.64%
2019-04-15 0.0032168439 0.0032393443 0.0030156419 0.0030987916 221.81万 -3.67%
2019-04-14 0.0030842673 0.0032468748 0.0030053005 0.0032168439 242.89万 4.3%
2019-04-13 0.0031150296 0.0031700769 0.0030281668 0.0030842673 169.76万 -0.99%
2019-04-12 0.0031109834 0.0031889182 0.0029962409 0.0031159329 262.31万 0.16%
2019-04-11 0.0034836446 0.0034941905 0.0029686841 0.0031176437 434.35万 -10.51%
2019-04-10 0.0034623207 0.0035979397 0.0034399418 0.0034495632 266.91万 -0.37%
2019-04-09 0.0035862016 0.0035968773 0.0034189787 0.003463419 233.2万 -3.42%
2019-04-08 0.0036814266 0.0037289816 0.003460815 0.0035862016 496.32万 -2.59%
2019-04-07 0.003459911 0.0036843676 0.0034235601 0.0036814961 787.38万 6.4%
2019-04-06 0.0034315214 0.003541457 0.0033441402 0.0034557121 306.74万 0.7%
2019-04-05 0.0032533098 0.0035160187 0.0032533098 0.0034307389 217.18万 5.45%
2019-04-04 0.0032974115 0.0033907049 0.0032031692 0.0032664087 275.13万 -0.94%
2019-04-03 0.0032230006 0.0035413421 0.0032044729 0.0032970904 472万 2.3%
2019-04-02 0.0029113304 0.0032479366 0.0029058694 0.0032096366 609.48万 10.25%
2019-04-01 0.0027440502 0.0029409012 0.0026986326 0.0029161035 419.03万 6.27%
2019-03-31 0.0027291812 0.0027593609 0.0026845455 0.0027394124 194.28万 0.37%
2019-03-30 0.0027094258 0.0028791464 0.0026678285 0.0027291812 152.24万 0.73%
2019-03-29 0.0027474417 0.0027538866 0.002647265 0.0027134746 238.04万 -1.24%
2019-03-28 0.0027216902 0.002766159 0.0026867186 0.0027319681 241.76万 0.38%
2019-03-27 0.0025889208 0.0027503572 0.0025759624 0.0027216902 280.75万 5.13%
2019-03-26 0.0026079855 0.0026313633 0.0025222725 0.0025793932 202.86万 -1.1%
2019-03-25 0.002747782 0.002747782 0.0025838636 0.0026098021 193.94万 -5.02%
2019-03-23 0.0026597649 0.002770906 0.0026485367 0.0027036868 187.79万 1.65%
2019-03-22 0.0026961699 0.0027117993 0.0026491382 0.0026631162 201.83万 -1.23%
2019-03-21 0.0027915349 0.0028243102 0.0026224671 0.0026948252 257.89万 -3.46%
2019-03-20 0.0027952626 0.0028306032 0.0027079261 0.0027832833 321.68万 -0.43%
2019-03-19 0.0027041092 0.00285495 0.0026796091 0.0027841209 460.89万 2.96%
2019-03-18 0.002704092 0.0027624904 0.0026568392 0.002710049 183.11万 0.22%
2019-03-17 0.0027520276 0.0027613169 0.0026927619 0.0027119527 80.49万 -1.46%
2019-03-16 0.0028225482 0.0028373162 0.0027306079 0.0027546089 191.96万 -2.41%
2019-03-15 0.0027226584 0.0028661323 0.0027023291 0.0028369207 274.7万 4.2%
2019-03-14 0.0026643232 0.002756156 0.0026285574 0.0027354807 210.99万 2.67%
2019-03-13 0.0026882835 0.002786489 0.0026343081 0.0026725508 310.96万 -0.59%
2019-03-12 0.0025728449 0.0028261442 0.0025001222 0.0026838103 701.65万 4.31%
2019-03-11 0.0024774956 0.0025888368 0.0024174031 0.0025705961 515.7万 3.76%
2019-03-10 0.0024773673 0.0024982402 0.0024303713 0.002465087 137.55万 -0.5%
2019-03-09 0.0023974881 0.0024859547 0.0023744945 0.0024677141 120.68万 2.93%
2019-03-08 0.002406866 0.0024301271 0.00236852 0.0023762559 91.7万 -1.27%
2019-03-07 0.0024185447 0.0024593857 0.0023794414 0.0024048207 95.43万 -0.57%
2019-03-06 0.0024430222 0.0024572593 0.0023976865 0.0024276728 91.73万 -0.63%
2019-03-05 0.0023596254 0.0024734197 0.0023307877 0.002433648 120.75万 3.14%
2019-03-04 0.0024361975 0.0024552607 0.0022992214 0.0023584655 95.73万 -3.19%
2019-03-03 0.002411114 0.0024588505 0.002388699 0.0024396511 83.72万 1.18%
2019-03-02 0.0024177756 0.0024506612 0.0023826224 0.0024337055 65.69万 0.66%
2019-03-01 0.0023920215 0.002452345 0.0023820406 0.0024212006 71.14万 1.22%
2019-02-28 0.0024213745 0.0024457703 0.002382383 0.002392404 75.94万 -1.2%
2019-02-27 0.0024324159 0.002457993 0.0023626406 0.0024113189 66.9万 -0.87%
2019-02-26 0.0024587876 0.0024791975 0.0023895907 0.002425373 115.86万 -1.36%
2019-02-25 0.0023686273 0.0024919449 0.0023686273 0.0024657672 130.8万 4.1%
2019-02-24 0.0025996161 0.0026762591 0.0023619946 0.0023619946 258.27万 -9.14%
2019-02-23 0.0025687638 0.0026305856 0.0025059019 0.002615765 177.19万 1.83%
2019-02-22 0.0026390944 0.002655425 0.0025264842 0.00257868 334.11万 -2.29%
2019-02-21 0.0025867676 0.0026573334 0.0025034372 0.002632709 539.93万 1.78%
2019-02-20 0.0024642923 0.0025899092 0.0024186782 0.0025566165 226.17万 3.75%
2019-02-19 0.0024468748 0.0025272861 0.0023951948 0.0024496936 182.09万 0.12%
2019-02-18 0.0023382111 0.0024684422 0.0023313095 0.0024333746 177.42万 4.07%
2019-02-17 0.002274332 0.0023902911 0.002274332 0.0023557596 303.76万 3.58%
2019-02-16 0.0022700308 0.0023257872 0.0022252817 0.0022720111 124.96万 0.09%
2019-02-15 0.0022487045 0.0022867829 0.0022291565 0.0022706489 59.73万 0.98%
2019-02-14 0.0022736138 0.0022906698 0.00222332 0.0022525819 65.71万 -0.93%
2019-02-13 0.0022931934 0.0023133002 0.0022536128 0.0022942986 71.94万 0.05%
2019-02-12 0.0022731148 0.0023224211 0.0022423848 0.0022845072 97.93万 0.5%
2019-02-11 0.0023220726 0.0023326768 0.0022482018 0.0022761158 92.16万 -1.98%
2019-02-10 0.0023343359 0.0023403644 0.0022702008 0.0023217211 106.74万 -0.54%
2019-02-09 0.0023134866 0.0023360941 0.0022751507 0.0023336304 112.58万 0.87%
2019-02-08 0.0022547353 0.0023633876 0.0021863185 0.0023235543 195.62万 3.05%
2019-02-07 0.0023355029 0.0023355029 0.0021898172 0.0022486685 291.62万 -3.72%
2019-02-06 0.0021651703 0.0022907349 0.0020829221 0.0022631423 462.32万 4.52%
2019-02-05 0.0021953061 0.0022342767 0.0021463015 0.0021545347 129.94万 -1.86%
2019-02-04 0.002239883 0.0022600586 0.0021602975 0.0021602975 85.05万 -3.55%
2019-02-03 0.0023091504 0.002323072 0.0021852706 0.0022216989 61.98万 -3.79%
2019-02-02 0.0022852908 0.0023177318 0.002245166 0.0023010755 72.31万 0.69%
2019-02-01 0.0023006884 0.0023224846 0.002236737 0.0022856499 97.53万 -0.65%
2019-01-31 0.0023531074 0.0023900116 0.0022740168 0.0023017255 120.12万 -2.18%
2019-01-30 0.0023251904 0.0023933406 0.0022973876 0.0023626923 87.23万 1.61%
2019-01-29 0.002316326 0.0023593045 0.0022512142 0.0023257466 135.19万 0.41%
2019-01-28 0.0025102259 0.0025190965 0.0022794389 0.0023205985 168.22万 -7.55%
2019-01-27 0.0024422014 0.0025377852 0.0023723562 0.0025123406 190.06万 2.87%
2019-01-26 0.0025076812 0.0025374884 0.0024214137 0.0024427841 103.2万 -2.59%
2019-01-25 0.0025190653 0.0025476528 0.002457151 0.0024964535 78.77万 -0.9%
2019-01-24 0.0025112948 0.0025494244 0.0024629591 0.0025122221 119.71万 0.04%
2019-01-23 0.002582072 0.0026004175 0.0024613124 0.0024901761 119.38万 -3.56%
2019-01-22 0.0024562769 0.002614096 0.0024199485 0.0025831158 166.14万 5.16%
2019-01-21 0.0024532929 0.0024848286 0.0023980383 0.0024555882 95.09万 0.09%
2019-01-20 0.0025654401 0.0025930529 0.0023944524 0.0024212759 268.91万 -5.62%
2019-01-19 0.002434588 0.0025871617 0.002420015 0.002558096 274.73万 5.07%
2019-01-18 0.0025111929 0.002526783 0.0024088119 0.002454598 65.34万 -2.25%
2019-01-17 0.0024596496 0.0025201809 0.0024336334 0.0025111201 107.72万 2.09%
2019-01-16 0.0024020186 0.002483184 0.0023842562 0.0024611815 72.87万 2.46%
2019-01-15 0.0024854144 0.0025285831 0.0023721017 0.0023945712 71.12万 -3.66%
2019-01-14 0.0023524627 0.0025358906 0.0023432613 0.0025066658 81.45万 6.55%
2019-01-13 0.0024976372 0.0025353906 0.0023223114 0.0023532594 95.1万 -5.78%
2019-01-12 0.002546568 0.0025553404 0.002448686 0.0024908331 59.47万 -2.19%
2019-01-11 0.0025468086 0.0025789981 0.0024972401 0.0025439363 112.11万 -0.11%
2019-01-10 0.0028183076 0.0029183379 0.0024866378 0.0025495724 280.75万 -9.54%
2019-01-09 0.0028408743 0.0028628558 0.0027740291 0.0028162745 90.45万 -0.87%
2019-01-08 0.0027889916 0.0028413474 0.0027143392 0.0028198099 94.89万 1.1%
2019-01-07 0.0028217605 0.0028460696 0.0027551233 0.0027970065 100.15万 -0.88%
2019-01-06 0.0026825337 0.0028561926 0.0026576606 0.0028227979 88.33万 5.23%
2019-01-05 0.0026852456 0.0027326978 0.0026705649 0.0026829361 77.23万 -0.09%
2019-01-04 0.0026929474 0.0027297626 0.0026399902 0.0026907845 65.68万 -0.08%
2019-01-03 0.0027845428 0.0027845428 0.0026641803 0.0026930273 51.97万 -3.29%
2019-01-02 0.002711269 0.0027985456 0.0026677046 0.0027671502 69.47万 2.06%
2019-01-01 0.0026465538 0.0027133253 0.0025872627 0.0027055446 73.31万 2.23%

回顶部