tfuel币今日最新价格 实时

$ 0.074762 涨幅：+2.01%
更新时间：2024-07-01 06:30:05

24H最高/最低价格

H：¥0.6185 / $0.085112
L：¥0.5488 / $0.075511

2020年最高价格/最低价格

H：¥0.3 / $0.04 (2020-12-28)
L：¥0.01 / $0 (2020-03-14)

历史最高/最低价格

H：¥4.95 / $0.68159
L：¥0.0066 / $0.00090804

Theta Fuel交易平台推荐

欧易OKX 币安Binance
tfuel走势图加载中...
  • tfuel币历史价格表
  • tfuel币概况
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 0.026831 0.031879 0.025736 0.026916 4014.64万 0.32%
2020-12-29 0.028848 0.031863 0.025143 0.02695 3977.59万 -6.58%
2020-12-28 0.029665 0.041153 0.026972 0.028868 1.4亿 -2.69%
2020-12-27 0.021518 0.036419 0.021148 0.029507 2.0亿 37.13%
2020-12-26 0.018605 0.023284 0.0182 0.021519 2232.14万 15.66%
2020-12-25 0.019556 0.022131 0.017235 0.01861 2172.76万 -4.84%
2020-12-24 0.017544 0.022203 0.016571 0.019691 3850.66万 12.24%
2020-12-23 0.01514 0.018162 0.0149 0.017524 2024.51万 15.75%
2020-12-22 0.016398 0.017088 0.014571 0.015118 718.39万 -7.81%
2020-12-21 0.016953 0.017141 0.016113 0.016402 376.76万 -3.25%
2020-12-20 0.016133 0.018083 0.016094 0.016953 933.15万 5.08%
2020-12-19 0.017141 0.017163 0.015921 0.01611 612.39万 -6.01%
2020-12-18 0.017495 0.018145 0.016659 0.017147 1295.04万 -1.99%
2020-12-17 0.016634 0.018536 0.016049 0.017422 2911.06万 4.74%
2020-12-16 0.016423 0.019485 0.016167 0.016641 3027.37万 1.33%
2020-12-15 0.013202 0.018966 0.013154 0.016394 4976.88万 24.18%
2020-12-14 0.013528 0.013863 0.012992 0.013202 425.37万 -2.41%
2020-12-13 0.013676 0.014262 0.013381 0.013528 594.85万 -1.08%
2020-12-12 0.015785 0.015874 0.013122 0.013676 972.47万 -13.36%
2020-12-11 0.016771 0.017013 0.014563 0.015784 2150.23万 -5.89%
2020-12-10 0.013776 0.020387 0.013475 0.016776 1.0亿 21.78%
2020-12-09 0.012745 0.015121 0.01264 0.013765 2457.58万 8%
2020-12-08 0.011746 0.012754 0.011626 0.012719 707.85万 8.28%
2020-12-07 0.012131 0.012537 0.011441 0.011746 437.71万 -3.17%
2020-12-06 0.012477 0.012637 0.011351 0.012131 1035.13万 -2.77%
2020-12-05 0.010439 0.013245 0.010349 0.012387 2760.11万 18.66%
2020-12-04 0.010179 0.010973 0.010067 0.010443 585.15万 2.59%
2020-12-03 0.009825 0.01046 0.009514 0.010179 412.2万 3.6%
2020-12-02 0.009383 0.010314 0.00909 0.009828 555.76万 4.74%
2020-12-01 0.00958 0.009773 0.009258 0.009383 298.7万 -2.06%
2020-11-30 0.009994 0.010073 0.00934 0.009579 239.46万 -4.15%
2020-11-29 0.009039 0.010003 0.008951 0.010003 275.11万 10.66%
2020-11-28 0.009554 0.009889 0.008932 0.009038 326.86万 -5.4%
2020-11-27 0.010716 0.0128 0.008958 0.009558 1318.83万 -10.81%
2020-11-26 0.010171 0.01121 0.009911 0.010764 607.08万 5.83%
2020-11-25 0.008915 0.010623 0.008878 0.01022 906.99万 14.64%
2020-11-24 0.008843 0.009256 0.008808 0.008899 320.82万 0.63%
2020-11-23 0.009199 0.009246 0.008636 0.008843 271.24万 -3.87%
2020-11-22 0.008799 0.009363 0.008782 0.009199 284.61万 4.55%
2020-11-21 0.008673 0.008831 0.00854 0.008801 142.53万 1.48%
2020-11-20 0.008429 0.008694 0.008286 0.008675 155.92万 2.92%
2020-11-19 0.008682 0.008745 0.008342 0.008428 256.03万 -2.93%
2020-11-18 0.008555 0.008765 0.008389 0.008694 233.06万 1.62%
2020-11-17 0.008597 0.008842 0.008397 0.008556 124.27万 -0.48%
2020-11-16 0.008616 0.00869 0.008551 0.008598 76.18万 -0.21%
2020-11-15 0.008627 0.008887 0.008528 0.008616 133.67万 -0.13%
2020-11-14 0.008753 0.009051 0.008316 0.008633 381.69万 -1.37%
2020-11-13 0.008871 0.008932 0.008581 0.008753 173.73万 -1.33%
2020-11-12 0.0087758045 0.0090427826 0.0087336395 0.008872016 153万 1.1%
2020-11-11 0.0085358006 0.0089203697 0.0085358006 0.008755971 118.57万 2.58%
2020-11-10 0.0090905569 0.009202191 0.0085897914 0.0085897914 298.53万 -5.51%
2020-11-09 0.0090974766 0.0091813656 0.0084845487 0.0090890425 162.77万 -0.09%
2020-11-08 0.0089531494 0.0095405832 0.0089531494 0.0091324927 218.53万 2%
2020-11-07 0.0084346954 0.0091631472 0.0083386679 0.0090003073 221.49万 6.71%
2020-11-06 0.008490599 0.0089434784 0.0081992426 0.0084485051 229.8万 -0.5%
2020-11-05 0.0087772207 0.0089012491 0.0084726115 0.0084924991 112.72万 -3.24%
2020-11-04 0.0090524784 0.0090880499 0.0084842464 0.0087787889 177.51万 -3.02%
2020-11-03 0.0092826444 0.0092876845 0.0089011449 0.0090520482 139.08万 -2.48%
2020-11-02 0.0093170153 0.0093731198 0.0090677383 0.009275297 85.6万 -0.45%
2020-11-01 0.0090015838 0.0094147698 0.0089718307 0.0093567033 80.11万 3.95%
2020-10-31 0.0095114028 0.0095904135 0.0088604003 0.0089992615 188.14万 -5.38%
2020-10-30 0.0095487344 0.0095877608 0.0092802119 0.0095005177 117.74万 -0.5%
2020-10-29 0.0098690589 0.0100166194 0.0094500266 0.0095591776 227.19万 -3.14%
2020-10-28 0.0095772409 0.0098242998 0.0094679598 0.0098242998 221.38万 2.58%
2020-10-27 0.009948441 0.0100036822 0.0095849044 0.0095849044 211.03万 -3.65%
2020-10-26 0.010278223 0.0104193694 0.0099444042 0.0099489618 221.7万 -3.2%
2020-10-25 0.0100792285 0.0103151395 0.0098014583 0.0103145752 230.9万 2.33%
2020-10-24 0.0101824421 0.0104007327 0.0100333775 0.0100539442 187.49万 -1.26%
2020-10-23 0.0096915541 0.0105192129 0.0096915541 0.0101689782 645万 4.93%
2020-10-22 0.0095590505 0.0097820058 0.0092971767 0.0096842566 250.47万 1.31%
2020-10-21 0.0098869097 0.0099505733 0.0094647507 0.0095403164 278.68万 -3.51%
2020-10-20 0.0096526963 0.0098797814 0.0096385244 0.0098459771 172.2万 2%
2020-10-19 0.0097461311 0.0097583277 0.0095436885 0.0096436729 106.49万 -1.05%
2020-10-18 0.0096397976 0.0098749382 0.0096300903 0.0097529857 124.09万 1.17%
2020-10-17 0.0097959027 0.0100368571 0.0094600449 0.0096162156 308.4万 -1.83%
2020-10-16 0.0096782088 0.0099280829 0.0094649488 0.0097931455 164.6万 1.19%
2020-10-15 0.0098415151 0.0099608553 0.0096811158 0.0096998557 115.53万 -1.44%
2020-10-14 0.009647758 0.0099723525 0.0096408776 0.0098437876 204.9万 2.03%
2020-10-13 0.009882699 0.0099437563 0.009542364 0.0096575822 220.78万 -2.28%
2020-10-12 0.0100709045 0.0101794342 0.0097359311 0.0098532474 166.44万 -2.16%
2020-10-11 0.00982138 0.0101082396 0.0095320533 0.0100750289 357.94万 2.58%
2020-10-10 0.0095709514 0.0100070509 0.0093972487 0.0098641532 343.75万 3.06%
2020-10-09 0.0094847343 0.009645848 0.0091974072 0.0095347106 230万 0.53%
2020-10-08 0.0094141315 0.0097868888 0.0090659127 0.0094572272 297.88万 0.46%
2020-10-07 0.0098956065 0.0100168569 0.0091843059 0.0094177772 253.64万 -4.83%
2020-10-06 0.0098277765 0.01006236 0.009560104 0.0098599995 260.5万 0.33%
2020-10-05 0.0097143279 0.0104120538 0.0096808787 0.0098291571 467.31万 1.18%
2020-10-04 0.0091924279 0.009791361 0.009170682 0.0097297941 191.17万 5.85%
2020-10-03 0.0103400383 0.0103400383 0.0088685241 0.0092582566 745.36万 -10.46%
2020-10-02 0.0108742575 0.0108742575 0.0104232129 0.0104269116 426.61万 -4.11%
2020-10-01 0.0108883478 0.0118428973 0.0105977282 0.0108820136 938.05万 -0.06%
2020-09-30 0.0104455294 0.0112158482 0.0102332916 0.0109032923 514万 4.38%
2020-09-29 0.0104165453 0.0107033197 0.0101474072 0.0104129334 582.46万 -0.03%
2020-09-28 0.0107549862 0.0111830581 0.0099281292 0.0105419506 1327.78万 -1.98%
2020-09-27 0.0103430756 0.0109173461 0.0097616631 0.0107229869 831.2万 3.67%
2020-09-26 0.0090098182 0.0104158133 0.0089737354 0.010293377 989.22万 14.25%
2020-09-25 0.0087807678 0.0089742112 0.0085188806 0.0089742112 427.12万 2.2%
2020-09-24 0.008894356 0.0091226006 0.0087500681 0.0087899291 149.01万 -1.17%
2020-09-23 0.0084713654 0.0092339469 0.0084631651 0.0088592206 496.55万 4.58%
2020-09-22 0.0090728149 0.0096816239 0.0084503433 0.0085033371 512.47万 -6.28%
2020-09-21 0.0097066821 0.0097690382 0.0090414266 0.0091007705 325.51万 -6.24%
2020-09-20 0.0096317342 0.0101110319 0.0095252489 0.0097204928 341.91万 0.92%
2020-09-19 0.0091524577 0.0098939381 0.0090515452 0.0096168831 479.82万 5.07%
2020-09-18 0.0091342078 0.0093510312 0.0088459285 0.0091652831 200.46万 0.34%
2020-09-17 0.0092697594 0.0093132411 0.0086697805 0.0091321518 305.45万 -1.48%
2020-09-16 0.0098105816 0.0098393808 0.0092639407 0.0092688936 423.4万 -5.52%
2020-09-15 0.008870134 0.0098551777 0.0087714044 0.0098211525 443.63万 10.72%
2020-09-14 0.0095805383 0.0096524095 0.0088693342 0.0088693342 412.33万 -7.42%
2020-09-13 0.0090969728 0.0096032129 0.0090457795 0.0095559743 335.74万 5.05%
2020-09-12 0.0094322588 0.0096013463 0.0087858083 0.0091053533 501.34万 -3.47%
2020-09-11 0.0086942166 0.0094988836 0.0086597321 0.0094265824 831.65万 8.42%
2020-09-10 0.0082022638 0.0087786959 0.0080866833 0.0086581585 375万 5.56%
2020-09-09 0.0084385383 0.0085224806 0.0081156355 0.0081943381 176.34万 -2.89%
2020-09-08 0.0083377398 0.0088033528 0.0079958695 0.0084335379 363.04万 1.15%
2020-09-07 0.00849013 0.0086409805 0.0080085525 0.0083671095 351.56万 -1.45%
2020-09-06 0.0084061665 0.0095246066 0.0081188777 0.0084775391 557万 0.85%
2020-09-05 0.0086774048 0.0091451767 0.0079624242 0.0083076176 666.58万 -4.26%
2020-09-04 0.0096467818 0.0100133221 0.0086328488 0.0088597232 592.16万 -8.16%
2020-09-03 0.0103305082 0.0106153797 0.0091953111 0.0096521292 674.83万 -6.57%
2020-09-02 0.0107199077 0.0108622901 0.0103782873 0.0103782873 479.63万 -3.19%
2020-09-01 0.0110421889 0.0112515765 0.0106130544 0.010720734 520.68万 -2.91%
2020-08-31 0.0108892862 0.0117118976 0.0108826654 0.01102295 1001.98万 1.23%
2020-08-30 0.0111244064 0.0111876676 0.0105842287 0.0108431654 655.64万 -2.53%
2020-08-29 0.0106949667 0.011459824 0.0101591049 0.0111023857 998.99万 3.81%
2020-08-28 0.0117742552 0.0118933557 0.0103177444 0.0106990799 1212.26万 -9.13%
2020-08-27 0.0122788151 0.0128638197 0.0114037643 0.0117605789 1623.9万 -4.22%
2020-08-26 0.0145923405 0.0147335375 0.012075726 0.0123738628 2807.76万 -15.2%
2020-08-25 0.0115297281 0.015170669 0.0112490311 0.0146857392 4859.24万 27.37%
2020-08-24 0.0110402964 0.0119080136 0.0107146234 0.0115747026 1242.2万 4.84%
2020-08-23 0.0112825401 0.0122643292 0.0100528772 0.0110365162 2425.61万 -2.18%
2020-08-22 0.0095630017 0.0123957655 0.009553334 0.0113385791 3671.17万 18.57%
2020-08-21 0.0099114867 0.0099386855 0.0092941637 0.0095577673 584.5万 -3.57%
2020-08-20 0.0094818078 0.0106682727 0.0092468187 0.0098537357 2288.7万 3.92%
2020-08-19 0.0091900848 0.009803906 0.0091880926 0.009443782 856.5万 2.76%
2020-08-18 0.0094046273 0.0095181858 0.0091225606 0.0091685484 454.25万 -2.51%
2020-08-17 0.009254247 0.0095727289 0.009161251 0.0093967561 543.63万 1.54%
2020-08-16 0.0095572928 0.0095815865 0.0090836364 0.0092166864 557.99万 -3.56%
2020-08-15 0.0096081578 0.0099513005 0.0093374137 0.0095219237 747.06万 -0.9%
2020-08-14 0.0090823898 0.0096869572 0.0089686682 0.0095637085 1002.56万 5.3%
2020-08-13 0.0090009565 0.0091107097 0.0086196357 0.0091033976 576.85万 1.14%
2020-08-12 0.0094050642 0.0096458029 0.0090736865 0.009088734 870.07万 -3.36%
2020-08-11 0.0087135513 0.0094052354 0.0085645743 0.0094052354 1415.85万 7.94%
2020-08-10 0.0088500563 0.0090590246 0.0086564828 0.0087113177 704.42万 -1.57%
2020-08-09 0.0086995429 0.0088995283 0.0084674399 0.00882534 343.45万 1.45%
2020-08-08 0.0088767482 0.009033007 0.0086098399 0.0086958726 509.79万 -2.04%
2020-08-07 0.0089172184 0.0090337298 0.0086578076 0.0088287582 530.58万 -0.99%
2020-08-06 0.0087820381 0.0096557706 0.0086949934 0.008917072 1558.64万 1.54%
2020-08-05 0.0085688798 0.0090492122 0.0084764565 0.0087951608 641.03万 2.64%
2020-08-04 0.008311941 0.0087139025 0.0082076957 0.0086020147 467.09万 3.49%
2020-08-03 0.0088358765 0.0093396981 0.0081792593 0.0083032366 1318.5万 -6.03%
2020-08-02 0.008220746 0.0090691609 0.0081129293 0.0087597312 930.21万 6.56%
2020-08-01 0.0080860685 0.0085476761 0.0080295887 0.0082015595 530.25万 1.43%
2020-07-31 0.0082926985 0.0083557501 0.0080030607 0.0080597625 356.95万 -2.81%
2020-07-30 0.0081639853 0.0085925714 0.007985145 0.0083038059 561.53万 1.71%
2020-07-29 0.0076288738 0.0082827133 0.0074387459 0.0081999083 613.44万 7.49%
2020-07-28 0.0080626768 0.008208018 0.0073781745 0.0076238449 432.14万 -5.44%
2020-07-27 0.0083048214 0.008412721 0.007974478 0.0080516102 314.93万 -3.05%
2020-07-26 0.0082905528 0.0083898052 0.0080733954 0.0083110025 321.29万 0.25%
2020-07-25 0.0084935136 0.008517168 0.0082372326 0.0082826601 295.27万 -2.48%
2020-07-24 0.0084654341 0.0087667459 0.0084128564 0.0084725001 346.22万 0.08%
2020-07-23 0.0083348391 0.0088140102 0.008263243 0.0084240387 488.5万 1.07%
2020-07-22 0.0082991259 0.008417479 0.008229816 0.0083270315 264.63万 0.34%
2020-07-21 0.0082732211 0.0083581864 0.0082393817 0.0082909082 227.21万 0.21%
2020-07-20 0.0084470162 0.0084628354 0.0082573221 0.008285811 159.45万 -1.91%
2020-07-19 0.0083385957 0.0085269086 0.0083186893 0.0084561076 199.55万 1.41%
2020-07-18 0.0083552517 0.0084221887 0.0082485672 0.0083506445 163.81万 -0.06%
2020-07-17 0.0085474125 0.0087572298 0.0080158652 0.008355285 434.18万 -2.25%
2020-07-16 0.0085221019 0.0087045424 0.0084728209 0.0085625713 242.02万 0.47%
2020-07-15 0.008867798 0.0088990272 0.0084096703 0.0085236648 559.13万 -3.88%
2020-07-14 0.0092493058 0.0096007691 0.0088159729 0.0088159729 907.87万 -4.69%
2020-07-13 0.0084778065 0.009951149 0.0083910497 0.0092807941 2285.09万 9.47%
2020-07-12 0.0083705286 0.0086469379 0.008314473 0.0084517167 277.55万 0.97%
2020-07-11 0.0083764519 0.0085158962 0.0082437672 0.0083604731 241.37万 -0.19%
2020-07-10 0.0088661162 0.0088990164 0.0083428328 0.0083689867 448.45万 -5.61%
2020-07-09 0.0086681777 0.009040987 0.0085265117 0.008847218 892.43万 2.07%
2020-07-08 0.0082222902 0.0088522863 0.0081950217 0.0086371699 930.96万 5.05%
2020-07-07 0.0080337587 0.0083113475 0.0079369926 0.0082317696 258.96万 2.46%
2020-07-06 0.0081781262 0.0082678236 0.0080188165 0.0080331558 225.89万 -1.77%
2020-07-05 0.0082395252 0.0082583004 0.0081091945 0.0081758243 188.32万 -0.77%
2020-07-04 0.0082293489 0.0087069376 0.008116727 0.0082413258 460.78万 0.15%
2020-07-03 0.0081410665 0.0087636277 0.0080877845 0.0082700888 599.54万 1.58%
2020-07-02 0.0082066379 0.0082791312 0.0079716988 0.008160071 247.92万 -0.57%
2020-07-01 0.0082004548 0.0084645593 0.0081197932 0.0082296065 264.47万 0.36%
2020-06-30 0.0085344633 0.0086180147 0.0080474907 0.0082076469 381.69万 -3.83%
2020-06-29 0.0087143541 0.0087143541 0.0079315859 0.0085223724 657.66万 -2.2%
2020-06-28 0.0087688726 0.0089648596 0.0086325628 0.0087173867 324.53万 -0.59%
2020-06-27 0.0089851899 0.0090746635 0.0086017847 0.008775969 506.47万 -2.33%
2020-06-26 0.0090934177 0.0093002571 0.0086956896 0.0090026098 520.28万 -1%
2020-06-25 0.0093820882 0.0102700928 0.009050402 0.0090927756 1206.36万 -3.08%
2020-06-24 0.0093749445 0.0095038597 0.0092226011 0.0093838815 715.26万 0.1%
2020-06-23 0.0093440916 0.0094752967 0.0091818148 0.0093559574 694.63万 0.13%
2020-06-22 0.0092519734 0.0095979606 0.0091358603 0.009343008 870.53万 0.98%
2020-06-21 0.0097665156 0.0101267082 0.0092227354 0.0092484192 1472.61万 -5.3%
2020-06-20 0.0088651434 0.0105442617 0.008584008 0.0097703774 3467.62万 10.21%
2020-06-19 0.0093841916 0.0094502312 0.0087416871 0.0088627176 905.63万 -5.56%
2020-06-18 0.0098846172 0.0099914432 0.0091915841 0.0093837769 1206.67万 -5.07%
2020-06-17 0.0093957233 0.0105854694 0.0092402993 0.009931741 2383.25万 5.7%
2020-06-16 0.0102079253 0.0105958291 0.0085729485 0.0094232927 3036.91万 -7.69%
2020-06-15 0.0121744467 0.0125141285 0.0100068882 0.0101669642 4187.64万 -16.49%
2020-06-14 0.0087240464 0.01258783 0.0085553264 0.0125377648 1.2亿 43.72%
2020-06-13 0.0067276938 0.0101817312 0.0062543164 0.0087909539 6363.19万 30.67%
2020-06-12 0.0071289965 0.0071679596 0.0066380791 0.0067521016 932.85万 -5.29%
2020-06-11 0.0073957906 0.0074155242 0.007066047 0.0071172985 478.55万 -3.77%
2020-06-10 0.0078285619 0.00792654 0.0072508789 0.007387338 599.99万 -5.64%
2020-06-09 0.0078483941 0.0081427641 0.0077428396 0.0078209414 481.28万 -0.35%
2020-06-08 0.0083041978 0.008469189 0.0077162758 0.0078206268 627.89万 -5.82%
2020-06-07 0.0086346717 0.0087007779 0.008202629 0.0082965289 448.3万 -3.92%
2020-06-06 0.0086316499 0.008901492 0.0084926049 0.0086328611 605.41万 0.01%
2020-06-05 0.0084098125 0.0090151085 0.0083495139 0.0086421448 1533.95万 2.76%
2020-06-04 0.0082812019 0.0085723618 0.0081236931 0.0083915175 713.02万 1.33%
2020-06-03 0.0089473758 0.0091322025 0.0081454983 0.0083503033 1376.37万 -6.67%
2020-06-02 0.0087178358 0.009765654 0.0083056805 0.0089786952 2145.48万 2.99%
2020-06-01 0.0100529908 0.0102649472 0.0085523527 0.008701945 1810.86万 -13.44%
2020-05-31 0.0102272299 0.0111385365 0.0095987612 0.010037511 4446.61万 -1.86%
2020-05-30 0.0104579544 0.0118154463 0.0083532651 0.010098675 7917.36万 -3.44%
2020-05-29 0.0122112018 0.0124225137 0.0102264851 0.0104314249 3583.11万 -14.57%
2020-05-28 0.0157347323 0.0166757873 0.0119417274 0.0123327 6303.48万 -21.62%
2020-05-27 0.0170937409 0.0184953285 0.0150241106 0.0157933592 8747.3万 -7.61%
2020-05-26 0.0149632941 0.0233108573 0.0140569701 0.0175167609 2.4亿 17.06%
2020-05-25 0.00808825 0.0162712436 0.0075548652 0.0151001763 1.9亿 86.69%
2020-05-24 0.0061542108 0.0082628 0.006060197 0.0081757662 2080.29万 32.85%
2020-05-23 0.0082512219 0.0082512219 0.0059647443 0.0061641194 3477.86万 -25.29%
2020-05-22 0.0028799381 0.0088056738 0.0028799381 0.0078396839 1.1亿 172.22%
2020-05-21 0.0025508655 0.0031483471 0.0025508655 0.0028978569 231.38万 13.6%
2020-05-20 0.0025027905 0.0025936872 0.0024414898 0.002552011 51.64万 1.97%
2020-05-19 0.0025911885 0.0026246384 0.0024784839 0.0025210878 42.25万 -2.71%
2020-05-18 0.0025823336 0.0027314729 0.0025457254 0.0025928409 70.51万 0.41%
2020-05-17 0.00235071 0.0026467028 0.0023145637 0.0026224435 139万 11.56%
2020-05-16 0.0020754192 0.0026303117 0.0020486937 0.0023422278 163.96万 12.86%
2020-05-15 0.0020578212 0.0021423459 0.0020225708 0.0020669039 22.01万 0.44%
2020-05-14 0.0020831353 0.0021993342 0.0020456013 0.0020588611 92.64万 -1.17%
2020-05-13 0.0018540452 0.0020855905 0.0017883342 0.0020727013 64.56万 11.79%
2020-05-12 0.0018636152 0.0018881543 0.0017997993 0.0018555552 17.2万 -0.43%
2020-05-11 0.0021171938 0.0021415452 0.0018257334 0.0018641305 43.69万 -11.95%
2020-05-10 0.0021763674 0.0022584394 0.0020632572 0.0021177462 111.25万 -2.69%
2020-05-09 0.0020403415 0.002244861 0.0020098547 0.0021776256 61.11万 6.73%
2020-05-08 0.0021050052 0.0021327258 0.001989123 0.0020200537 44.5万 -4.04%
2020-05-07 0.0020425723 0.0021507332 0.0020286754 0.002106323 41.79万 3.12%
2020-05-06 0.0019958879 0.0021256366 0.0019674659 0.0020428552 72.66万 2.35%
2020-05-05 0.0020251631 0.0020821314 0.0018906579 0.0020007678 28.57万 -1.2%
2020-05-04 0.0020477469 0.0021086625 0.0020117993 0.0020147839 15万 -1.61%
2020-05-03 0.0019497577 0.0020670937 0.0019458462 0.0020476535 26.33万 5.02%
2020-05-02 0.0019409458 0.0020562491 0.00192528 0.0019429264 39.25万 0.1%
2020-05-01 0.0019417734 0.0021091469 0.0018580206 0.0019316483 82.11万 -0.52%
2020-04-30 0.0018621158 0.0019491061 0.0018575333 0.0019412113 14.23万 4.25%
2020-04-29 0.0018342263 0.0018978602 0.0017949541 0.0018615289 21.88万 1.49%
2020-04-28 0.0018631443 0.0018969065 0.0018019462 0.0018319192 42.04万 -1.68%
2020-04-27 0.0017629681 0.0019324456 0.0017570999 0.0018626496 88.67万 5.65%
2020-04-26 0.0017430691 0.0017796804 0.0017161468 0.0017536403 5.89万 0.61%
2020-04-25 0.0017256353 0.0017520151 0.0016885724 0.0017435843 11.42万 1.04%
2020-04-24 0.0016941676 0.0017339801 0.0016575488 0.0017063669 23.33万 0.72%
2020-04-23 0.0016228889 0.0016956884 0.0016119387 0.0016956884 10.37万 4.49%
2020-04-22 0.0017295128 0.0017295128 0.00159699778 0.0016226763 18.92万 -6.18%
2020-04-21 0.001633343 0.001736564 0.001633343 0.0017286803 26.07万 5.84%
2020-04-20 0.0016760336 0.0017030162 0.0016353838 0.0016518492 5.23万 -1.44%
2020-04-19 0.0016544767 0.0017074446 0.001634562 0.0016788896 9.07万 1.48%
2020-04-18 0.0016681329 0.0016989873 0.001622595 0.001653889 10.14万 -0.85%
2020-04-17 0.0016388934 0.0017134598 0.0015479849 0.0016722751 27万 2.04%
2020-04-16 0.0016900624 0.0017194271 0.0016352006 0.0016352006 21.95万 -3.25%
2020-04-15 0.0016399086 0.0017112447 0.0016387735 0.0016747718 10.21万 2.13%
2020-04-14 0.0017365969 0.0017446069 0.0016117545 0.0016402246 9.83万 -5.55%
2020-04-13 0.0016912926 0.0018053981 0.0016455883 0.001731205 53.16万 2.36%
2020-04-12 0.0016653219 0.0017045377 0.0016499674 0.001690543 3.46万 1.51%
2020-04-11 0.0018232859 0.0018532062 0.0016473573 0.0016629721 15.12万 -8.79%
2020-04-10 0.0018146207 0.0018569867 0.0017678732 0.0018239236 15.13万 0.51%
2020-04-09 0.0018248015 0.0018466635 0.0017597163 0.0018095935 23.47万 -0.83%
2020-04-08 0.0017701559 0.0018635439 0.0017531809 0.0018150708 46.75万 2.54%
2020-04-07 0.0017022352 0.0017855233 0.0016882822 0.0017666033 53.28万 3.78%
2020-04-06 0.0016952494 0.0017246534 0.001694993 0.0017022352 4.5万 0.41%
2020-04-05 0.0016805861 0.00172403 0.0016730164 0.0016947141 7.88万 0.84%
2020-04-04 0.0016919393 0.001746256 0.0016516239 0.0016809825 35.89万 -0.65%
2020-04-03 0.0016269238 0.0017343105 0.0016183998 0.0016820592 15.71万 3.39%
2020-04-02 0.0016945163 0.0017379263 0.0016292841 0.0016459823 19.05万 -2.86%
2020-04-01 0.0016640826 0.0017867306 0.0016456882 0.0016947613 45.08万 1.84%
2020-03-31 0.0016928133 0.001713327 0.0015869788 0.0016689623 23.07万 -1.41%
2020-03-30 0.0016886963 0.0017030674 0.0016310347 0.0016939164 19.79万 0.31%
2020-03-29 0.0017449337 0.0018221652 0.0016063124 0.0016885468 43.88万 -3.23%
2020-03-28 0.0016955076 0.0017841453 0.0016955076 0.001744945 104.14万 2.92%
2020-03-27 0.001634515 0.0017278542 0.0016134345 0.0016963093 37.15万 3.78%
2020-03-26 0.0016015046 0.0017008313 0.0015919534 0.0016332842 19.33万 1.98%
2020-03-25 0.0015919017 0.0016035577 0.0015919017 0.0016035577 15.99万 0.73%
2020-03-24 0.0016714432 0.0017136151 0.001587972 0.001615052 115.94万 -3.37%
2020-03-23 0.0017583191 0.0018400626 0.0016504817 0.0016650946 140.88万 -5.3%
2020-03-22 0.0018148498 0.0018768213 0.001655394 0.0017600038 52.41万 -3.02%
2020-03-21 0.0016307375 0.0018739959 0.0016159014 0.0017870728 174.74万 9.59%
2020-03-20 0.0014910769 0.0016578219 0.0014460313 0.0016306457 30.45万 9.36%
2020-03-19 0.001613043 0.0016294871 0.0014130054 0.001490458 22.34万 -7.6%
2020-03-18 0.0015737872 0.0016504929 0.0014668597 0.0015987827 38.06万 1.59%
2020-03-17 0.0017763131 0.0018019263 0.0012798538 0.0015756133 103.12万 -11.3%
2020-03-16 0.0015143536 0.0018443859 0.0015113643 0.0017692775 79.62万 16.83%
2020-03-15 0.0012220408 0.0015948072 0.001197004 0.0015162015 51.55万 24.07%
2020-03-14 0.0016206608 0.0016266137 0.000892422018 0.0012407043 55.28万 -23.44%
2020-03-13 0.0023968461 0.002428848 0.0014912997 0.0016184818 184.89万 -32.47%
2020-03-12 0.0025048978 0.0026239644 0.0022144142 0.0024283819 383.44万 -3.05%
2020-03-11 0.0024586049 0.0026186678 0.0024288914 0.0024960732 30.93万 1.52%
2020-03-10 0.002644673 0.0026555262 0.0023648115 0.0024692596 22.26万 -6.63%
2020-03-09 0.0030138948 0.0030142634 0.0026405878 0.0026405878 30.48万 -12.39%
2020-03-08 0.0029126304 0.0030330464 0.0029126304 0.0030130036 31.16万 3.45%
2020-03-07 0.0029932295 0.0030747659 0.0029059329 0.0029132909 25.94万 -2.67%
2020-03-06 0.00289324 0.0030225697 0.0028013801 0.0029934867 158.79万 3.46%
2020-03-05 0.0027945243 0.002986708 0.0027775445 0.0028721718 382.92万 2.78%
2020-03-04 0.0031289518 0.0031331903 0.0027698909 0.0027946299 283.5万 -10.68%
2020-03-03 0.0027752877 0.0031609496 0.0027609842 0.0031287743 29.64万 12.74%
2020-03-02 0.0028129844 0.0029489624 0.0027653236 0.0027653236 47.02万 -1.69%
2020-03-01 0.0029039585 0.0029688452 0.002789767 0.0028129844 146.96万 -3.13%
2020-02-29 0.0027853063 0.0030753305 0.0027181275 0.0028971667 269.27万 4.02%
2020-02-28 0.0026479553 0.0028805481 0.0024542133 0.0027791459 93.58万 4.95%
2020-02-27 0.0029798281 0.0030414992 0.0026533947 0.0026780708 41.2万 -10.13%
2020-02-26 0.0031795801 0.0033447236 0.0029775279 0.0029778062 157.07万 -6.35%
2020-02-25 0.0033662604 0.0034559512 0.0031655124 0.0031655124 62.44万 -5.96%
2020-02-24 0.0032505737 0.00354173 0.0032281956 0.0033540031 84.43万 3.18%
2020-02-23 0.0034104316 0.0035971891 0.0031784503 0.0032607333 36.48万 -4.39%
2020-02-22 0.0037025251 0.003714831 0.0033392362 0.0034107476 44.27万 -7.88%
2020-02-21 0.0045671437 0.0045671437 0.0036025971 0.0037149328 97.37万 -18.66%
2020-02-20 0.0039959264 0.0045492499 0.003983406 0.0045492499 161.83万 13.85%
2020-02-19 0.0041539558 0.0046632835 0.003779736 0.0040221709 714.82万 -3.17%
2020-02-18 0.0035503577 0.0050674034 0.003398969 0.0041073264 704.55万 15.69%
2020-02-17 0.0040746893 0.0041520679 0.0035487284 0.0035487284 111.24万 -12.91%
2020-02-16 0.0042824203 0.004335351 0.0040303057 0.0040303057 340.79万 -5.89%
2020-02-15 0.0050412947 0.0052002969 0.0042431894 0.0042956323 539.86万 -14.79%
2020-02-14 0.0038039002 0.0076959219 0.0035398936 0.0050410071 1982.12万 32.52%
2020-02-13 0.003551476 0.0041185201 0.0034945991 0.0038040778 266.31万 7.11%
2020-02-12 0.0033817074 0.0035840215 0.0032156367 0.0035519951 157.07万 5.04%
2020-02-11 0.0032271524 0.0035721838 0.003154634 0.0033821736 223.07万 4.8%
2020-02-10 0.0032123933 0.0032888862 0.0030917557 0.0032263831 118.88万 0.44%
2020-02-09 0.0031222238 0.0033041597 0.0030736151 0.0032117934 107.67万 2.87%
2020-02-08 0.0030358405 0.0031631802 0.0030196079 0.0031188773 141.36万 2.74%
2020-02-07 0.0029805252 0.0031469988 0.0029220929 0.00302792 72.3万 1.59%
2020-02-06 0.0028751949 0.003203671 0.0028640709 0.0029822023 233.73万 3.72%
2020-02-05 0.0025884338 0.0029472031 0.0025299212 0.002867473 128.19万 10.78%
2020-02-04 0.002763338 0.0027740536 0.0025763246 0.0025872914 83.99万 -6.37%
2020-02-03 0.0026426723 0.0028426523 0.0026203937 0.0027635422 119.81万 4.57%
2020-02-02 0.0024819392 0.0026481351 0.0024370105 0.0026429615 145.14万 6.49%
2020-02-01 0.0024306934 0.0025273154 0.002424187 0.0024904259 74.91万 2.46%
2020-01-31 0.0028457368 0.0028798664 0.0024046279 0.0024306934 193.99万 -14.58%
2020-01-30 0.0025839822 0.0029456509 0.0025832609 0.0028455882 45.01万 10.12%
2020-01-29 0.0025884959 0.0026430128 0.0025375435 0.002583738 50.19万 -0.18%
2020-01-28 0.0024501428 0.0027085444 0.0024463245 0.0025870169 122.53万 5.59%
2020-01-27 0.0026079566 0.0026741961 0.0023065736 0.0024501623 58.69万 -6.05%
2020-01-26 0.0024576943 0.0026083206 0.0024576219 0.0026079566 20.51万 6.11%
2020-01-25 0.0024997061 0.0025138525 0.0024147982 0.0024579117 72.81万 -1.67%
2020-01-24 0.0027134472 0.0027397621 0.0024251188 0.0025045478 119.81万 -7.7%
2020-01-23 0.0026847244 0.0028812085 0.0026373214 0.0026876394 65.96万 0.11%
2020-01-22 0.0025046458 0.0026930725 0.0024476175 0.0026907069 37.27万 7.43%
2020-01-21 0.0024654698 0.0025294909 0.0024111064 0.0024961674 16.56万 1.25%
2020-01-20 0.0026272472 0.0026272472 0.0023824132 0.0024647651 39.11万 -6.18%
2020-01-19 0.0025374675 0.0026516014 0.0025232506 0.0026253829 40.74万 3.46%
2020-01-18 0.0025440102 0.0026168158 0.0025068738 0.0026072969 63.19万 2.49%
2020-01-17 0.0025507676 0.0026166608 0.0024386949 0.0025433643 58.86万 -0.29%
2020-01-16 0.0024285523 0.0026358507 0.0024042831 0.0025500761 119.91万 5%
2020-01-15 0.0024696398 0.002502135 0.0023858714 0.0024281517 58.44万 -1.68%
2020-01-14 0.002373834 0.0024756482 0.0023507701 0.0024422971 65.1万 2.88%
2020-01-13 0.0024266551 0.002553585 0.0023374873 0.0023737264 42.84万 -2.18%
2020-01-12 0.002379069 0.0027688492 0.002335205 0.0024270497 62.19万 2.02%
2020-01-11 0.0024267129 0.0024784806 0.0023359857 0.0023793894 60.35万 -1.95%
2020-01-10 0.0024786954 0.0026131259 0.0023870474 0.0024292996 115.98万 -1.99%
2020-01-09 0.0023557615 0.0026568796 0.0023035926 0.0024790893 79.7万 5.24%
2020-01-08 0.0023774322 0.0024377695 0.002332407 0.0023530841 78.84万 -1.02%
2020-01-07 0.0023990915 0.0024557201 0.002338855 0.0024372782 37.98万 1.59%
2020-01-06 0.0023668117 0.0024454813 0.0023648135 0.0023974999 12.06万 1.3%
2020-01-05 0.0024017665 0.0024098547 0.0023228209 0.0023667824 24.42万 -1.46%
2020-01-04 0.0023388446 0.0024106118 0.0021888403 0.0024020376 16.79万 2.7%
2020-01-03 0.0023726696 0.0024218821 0.0023034086 0.0023388446 6.25万 -1.43%
2020-01-02 0.0023964552 0.0024293618 0.0023173146 0.0023733654 6.69万 -0.96%
2020-01-01 0.0024159217 0.0024305342 0.0023825345 0.0023962136 6.89万 -0.82%

回顶部