bnt币今日最新价格 实时

$ 0.624336 涨幅：+1.56%
更新时间：2024-07-01 06:05:04

24H最高/最低价格

H：¥5.0662 / $0.697127
L：¥4.8993 / $0.674163

2019年最高价格/最低价格

H：¥8.71 / $1.2 (2019-11-07)
L：¥0.74 / $0.1 (2019-10-31)

历史最高/最低价格

H：¥77.91 / $10.72
L：¥0.8789 / $0.120935

Bancor Network交易平台推荐

欧易OKX 币安Binance
bnt走势图加载中...
  • bnt币历史价格表
  • bnt币概况
2017年 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
2019-12-30 0.22226266 0.26569254 0.22187012 0.26537852 631.66万 19.4%
2019-12-29 0.26349261 0.26523922 0.22190172 0.22229592 485.23万 -15.63%
2019-12-28 0.20675826 0.26517548 0.20603495 0.26358721 494.9万 27.49%
2019-12-27 0.24599767 0.26361338 0.18684865 0.2063274 314.24万 -16.13%
2019-12-26 0.24860378 0.24898938 0.24552562 0.24593479 340.56万 -1.07%
2019-12-25 0.24668966 0.25086269 0.2447649 0.24881278 278.28万 0.86%
2019-12-24 0.23579792 0.26923856 0.2339514 0.24676529 307.21万 4.65%
2019-12-23 0.26444483 0.26444483 0.21895647 0.23388981 260.66万 -11.55%
2019-12-22 0.25473031 0.26774542 0.24176428 0.26012559 232.46万 2.12%
2019-12-21 0.22675245 0.26569576 0.21761053 0.25457997 236.42万 12.27%
2019-12-20 0.21374976 0.30377602 0.19900128 0.2265248 252.4万 5.98%
2019-12-19 0.23042735 0.23195057 0.19047901 0.21505071 232.76万 -6.67%
2019-12-18 0.25197913 0.2582318 0.22634072 0.23070689 223.39万 -8.44%
2019-12-17 0.21700971 0.26520999 0.21451526 0.25061669 204.61万 15.49%
2019-12-16 0.19005712 0.26548477 0.18636556 0.21609475 201.61万 13.7%
2019-12-15 0.25657041 0.27521634 0.19147862 0.19147862 153.32万 -25.37%
2019-12-14 0.27180887 0.27316105 0.24482686 0.25651269 208.52万 -5.63%
2019-12-13 0.26293492 0.27894735 0.23570774 0.2713202 218.58万 3.19%
2019-12-12 0.22575771 0.3514301 0.22354855 0.26123472 237.63万 15.71%
2019-12-11 0.23148193 0.27755371 0.22476208 0.22632468 232.55万 -2.23%
2019-12-10 0.23917254 0.28446496 0.22962399 0.23070862 242.17万 -3.54%
2019-12-09 0.2909743 0.30447074 0.23219972 0.23873335 185.97万 -17.95%
2019-12-08 0.26366318 0.32016889 0.23593361 0.29593722 209.01万 12.24%
2019-12-07 0.24799131 0.2665607 0.23735998 0.26359897 390.73万 6.29%
2019-12-06 0.26607354 0.26680135 0.24746711 0.24817709 198.96万 -6.73%
2019-12-05 0.2680587 0.27461166 0.25880098 0.26694788 230.61万 -0.41%
2019-12-04 0.25073981 0.27020331 0.23941955 0.26818079 528.58万 6.96%
2019-12-03 0.29742356 0.29912717 0.25031154 0.25051818 236.84万 -15.77%
2019-12-02 0.29811267 0.35723196 0.25961792 0.29860594 245.65万 0.17%
2019-12-01 0.32174604 0.33790027 0.26299063 0.29654609 259.35万 -7.83%
2019-11-30 0.31322827 0.32671351 0.28625842 0.3230141 344.21万 3.12%
2019-11-29 0.32501576 0.33729878 0.30334379 0.31706435 422.28万 -2.45%
2019-11-28 0.24711241 0.26214144 0.23057578 0.26214144 381.55万 6.08%
2019-11-27 0.25355224 0.25467978 0.24388423 0.24720086 259.6万 -2.5%
2019-11-26 0.2447277 0.25403004 0.22778505 0.25260968 256.73万 3.22%
2019-11-25 0.23876746 0.25494823 0.23300901 0.24441981 215.04万 2.37%
2019-11-24 0.27259251 0.28096225 0.23710391 0.23953679 220.38万 -12.13%
2019-11-23 0.29179731 0.29630545 0.25005623 0.26982225 277.91万 -7.53%
2019-11-22 0.29048614 0.30855326 0.27863235 0.29178296 232.83万 0.45%
2019-11-21 0.28977708 0.31258997 0.28178019 0.29332286 213.19万 1.22%
2019-11-20 0.31282816 0.32045608 0.28838159 0.29096415 238.5万 -6.99%
2019-11-19 0.30080159 0.32483573 0.29153909 0.31340094 190.29万 4.19%
2019-11-18 0.30516839 0.32521911 0.28780412 0.29952763 184.13万 -1.85%
2019-11-17 0.30677901 0.32871799 0.29286433 0.3049136 210.32万 -0.61%
2019-11-16 0.30293607 0.33173516 0.29914141 0.30519114 255.12万 0.74%
2019-11-15 0.32386234 0.33158241 0.29627446 0.30152032 263.76万 -6.9%
2019-11-14 0.35778496 0.36013514 0.312962 0.32356361 168.25万 -9.56%
2019-11-13 0.32721974 0.3725019 0.30349192 0.35806659 234.59万 9.43%
2019-11-12 0.36441114 0.36829418 0.28888289 0.32801382 182.46万 -9.99%
2019-11-11 0.32170531 0.40637223 0.26807295 0.36439865 254.36万 13.27%
2019-11-10 0.28265859 0.32556286 0.2700869 0.32275521 245.52万 14.19%
2019-11-09 0.38763979 0.38763979 0.27838391 0.2838206 175.99万 -26.78%
2019-11-08 0.32669788 0.51592243 0.25732398 0.38740284 207.05万 18.58%
2019-11-07 0.33452819 1.199 0.122 0.3269486 433.12万 -2.27%
2019-11-06 0.13 0.36570359 0.124 0.33937792 202.2万 161.06%
2019-11-05 0.35642043 0.35675227 0.123 0.133 55.56万 -62.68%
2019-11-04 0.35514651 0.38426125 0.33508684 0.35655129 84.75万 0.4%
2019-11-03 0.3833121 0.3833121 0.22075472 0.35140422 156.25万 -8.32%
2019-11-02 0.26954645 0.38969301 0.2149913 0.38240534 162.05万 41.87%
2019-11-01 0.27590879 0.33301278 0.26854246 0.27062571 99.79万 -1.91%
2019-10-31 0.29993858 0.31348722 0.102 0.27509697 112.36万 -8.28%
2019-10-30 0.28223796 0.38869019 0.23206886 0.29756626 131.9万 5.43%
2019-10-29 0.26245403 0.28805868 0.201 0.28544557 116.68万 8.76%
2019-10-28 0.41831246 0.43453573 0.24483248 0.26435584 101.82万 -36.8%
2019-10-27 0.22976947 0.4634668 0.17100205 0.41482296 188.49万 80.54%
2019-10-26 0.29136578 0.29984017 0.21792546 0.22630074 40.18万 -22.33%
2019-10-25 0.29435527 0.31306936 0.28978352 0.29122055 7.2万 -1.06%
2019-10-24 0.33395158 0.33395158 0.29684666 0.29684666 21.98万 -11.11%
2019-10-23 0.3391455 0.3391455 0.33015124 0.33359716 28万 -1.64%
2019-10-22 0.33869307 0.39004982 0.33605222 0.33889824 131.2万 0.06%
2019-10-21 0.33947651 0.33976536 0.32753357 0.33894364 11.33万 -0.16%
2019-10-20 0.32217611 0.34239857 0.32217611 0.33968202 29.79万 5.43%
2019-10-19 0.32852096 0.33314453 0.3206104 0.32238647 10.99万 -1.87%
2019-10-18 0.32023398 0.32980656 0.32023398 0.32859295 6.04万 2.61%
2019-10-17 0.34575134 0.34575134 0.31950115 0.31972285 13.3万 -7.53%
2019-10-16 0.33954966 0.39919473 0.33954966 0.34670602 143.38万 2.11%
2019-10-15 0.33875211 0.34320537 0.32916276 0.34065845 21.24万 0.56%
2019-10-14 0.33885602 0.33993708 0.33342453 0.33879767 13.27万 -0.02%
2019-10-13 0.34130017 0.34138572 0.33351799 0.33846853 13.8万 -0.83%
2019-10-12 0.35560921 0.36328059 0.34059695 0.34156991 14.18万 -3.95%
2019-10-11 0.35690284 0.36511074 0.34940082 0.35612163 16.39万 -0.22%
2019-10-10 0.34685882 0.3639298 0.34251992 0.35700798 23.36万 2.93%
2019-10-09 0.34060019 0.35090393 0.33873316 0.34731453 15.45万 1.97%
2019-10-08 0.33789417 0.34144109 0.32625683 0.33963963 19.75万 0.52%
2019-10-07 0.34323171 0.34820877 0.33300873 0.33781289 21.79万 -1.58%
2019-10-06 0.34778467 0.35452102 0.3404426 0.34414308 18.33万 -1.05%
2019-10-05 0.33136135 0.35123441 0.33025561 0.34811119 30.89万 5.05%
2019-10-04 0.33402441 0.34342735 0.32914027 0.33101431 12.15万 -0.9%
2019-10-03 0.34028954 0.3443847 0.33126435 0.33370559 10.61万 -1.93%
2019-10-02 0.33795932 0.34913483 0.33426366 0.34091355 15.4万 0.87%
2019-10-01 0.31526992 0.36298877 0.3136207 0.33722288 12.68万 6.96%
2019-09-30 0.32180879 0.32979138 0.31288913 0.31583582 8.76万 -1.86%
2019-09-29 0.31202364 0.33157741 0.31202364 0.32263031 14.75万 3.4%
2019-09-28 0.30911754 0.31829666 0.29740757 0.3121059 39.33万 0.97%
2019-09-27 0.31488494 0.32762454 0.30564447 0.30564447 19.81万 -2.93%
2019-09-26 0.36348813 0.36605866 0.30109621 0.31508273 30.54万 -13.32%
2019-09-25 0.39696359 0.39696359 0.35666374 0.36280464 17.34万 -8.61%
2019-09-24 0.40194141 0.4024682 0.39288694 0.39620484 15.61万 -1.43%
2019-09-23 0.41408894 0.41467264 0.40170151 0.40170151 15.34万 -2.99%
2019-09-22 0.41386583 0.41895706 0.40917114 0.41393845 14.63万 0.02%
2019-09-21 0.40875175 0.42320774 0.40852126 0.41340409 26.43万 1.14%
2019-09-20 0.41740523 0.41857164 0.39725268 0.40585487 377.35万 -2.77%
2019-09-19 0.40629914 0.41936404 0.40629914 0.40699228 25.17万 0.17%
2019-09-18 0.37279562 0.39402992 0.37177652 0.39301894 15.61万 5.42%
2019-09-17 0.37397698 0.38228326 0.37125473 0.37367852 12.76万 -0.08%
2019-09-16 0.3691719 0.37642522 0.36841027 0.37378667 15.03万 1.25%
2019-09-15 0.35801276 0.36853278 0.35604781 0.36853278 15.5万 2.94%
2019-09-14 0.36043368 0.36284414 0.35572606 0.3579158 13.16万 -0.7%
2019-09-13 0.353101 0.36277823 0.353101 0.35966869 13.73万 1.86%
2019-09-12 0.36481581 0.36653587 0.35290292 0.35445019 23.42万 -2.84%
2019-09-11 0.36775737 0.39416196 0.36357453 0.36437192 100万 -0.92%
2019-09-10 0.35955046 0.37798 0.35513236 0.36965548 36.84万 2.81%
2019-09-09 0.34427337 0.36122911 0.34353117 0.35888848 24.9万 4.25%
2019-09-08 0.34697382 0.34798906 0.33294343 0.34435752 18.3万 -0.75%
2019-09-07 0.33885934 0.35109352 0.33872558 0.34813368 29.21万 2.74%
2019-09-06 0.35080021 0.36003071 0.33811882 0.33926831 27.83万 -3.29%
2019-09-05 0.36173701 0.3640573 0.34908785 0.35003722 24.86万 -3.23%
2019-09-04 0.35857303 0.36967775 0.35575705 0.36300149 31.56万 1.24%
2019-09-03 0.35281081 0.35904414 0.35123376 0.35764891 26.25万 1.37%
2019-09-02 0.34899836 0.35693418 0.34405197 0.35435723 25.9万 1.54%
2019-09-01 0.35457706 0.35457706 0.34560814 0.3498391 24.15万 -1.34%
2019-08-31 0.34941764 0.35457706 0.34527096 0.34965272 23.06万 0.07%
2019-08-30 0.35782835 0.35782835 0.3421763 0.34941764 25.95万 -2.35%
2019-08-29 0.38567362 0.38976515 0.35402694 0.35782835 25.04万 -7.22%
2019-08-28 0.38758517 0.39002512 0.37932174 0.38567362 37.91万 -0.49%
2019-08-27 0.38732247 0.39474953 0.38236775 0.38758517 29.9万 0.07%
2019-08-26 0.39062322 0.39730328 0.38106121 0.38732247 31.75万 -0.84%
2019-08-25 0.3890436 0.40068353 0.37800955 0.39062322 48.86万 0.41%
2019-08-24 0.38570241 0.39273584 0.38222627 0.3890436 27.52万 0.87%
2019-08-23 0.37930983 0.39210368 0.37147439 0.38570241 39万 1.69%
2019-08-22 0.40191632 0.40327479 0.36887244 0.37930983 29.49万 -5.62%
2019-08-21 0.41616131 0.41616131 0.39902418 0.40191632 25.49万 -3.42%
2019-08-20 0.39956145 0.41708374 0.39667367 0.41616131 55.82万 4.15%
2019-08-19 0.38497792 0.40490256 0.38098279 0.39956145 32.81万 3.79%
2019-08-18 0.38387291 0.38658794 0.37805438 0.38497792 23.41万 0.29%
2019-08-17 0.38949308 0.39130971 0.37599599 0.38387291 31.48万 -1.44%
2019-08-16 0.38698086 0.39292021 0.37613719 0.38949308 18.45万 0.65%
2019-08-15 0.43316215 0.43316215 0.38529617 0.38698086 35.33万 -10.66%
2019-08-14 0.44440626 0.44544759 0.42686371 0.43316215 40.99万 -2.53%
2019-08-13 0.45841257 0.45841257 0.44412649 0.44440626 26.45万 -3.06%
2019-08-12 0.43857604 0.45841257 0.43793678 0.45841257 32.21万 4.52%
2019-08-11 0.44622416 0.45175052 0.43098333 0.43857604 29.11万 -1.71%
2019-08-10 0.46993767 0.46993767 0.44134047 0.44622416 25.69万 -5.05%
2019-08-09 0.47722133 0.47978077 0.45953234 0.46993767 27.45万 -1.53%
2019-08-08 0.47880122 0.49174646 0.47154081 0.47722133 33.57万 -0.33%
2019-08-07 0.49641692 0.50161167 0.47131517 0.47880122 34.39万 -3.55%
2019-08-06 0.48457875 0.50282231 0.48457875 0.49641692 43.41万 2.44%
2019-08-05 0.48681123 0.48980964 0.47712656 0.48457875 34.08万 -0.46%
2019-08-04 0.47965953 0.49200505 0.47801594 0.48681123 24.29万 1.49%
2019-08-03 0.48122233 0.49137737 0.4739306 0.47965953 30.05万 -0.32%
2019-08-02 0.4915259 0.49431304 0.47814272 0.48122233 40.39万 -2.1%
2019-08-01 0.478491 0.49200504 0.47826914 0.4915259 40.88万 2.72%
2019-07-31 0.47849825 0.48271745 0.47396067 0.478491 25.32万 --
2019-07-29 0.47173731 0.48257735 0.45751525 0.48070307 32.52万 1.9%
2019-07-28 0.49343035 0.50535932 0.46481003 0.47173731 37.76万 -4.4%
2019-07-27 0.49249333 0.49382961 0.48199983 0.49343035 34.21万 0.19%
2019-07-26 0.46324931 0.50065022 0.46284275 0.49249333 30.77万 6.31%
2019-07-25 0.46180383 0.57577084 0.45975859 0.46346333 212.96万 0.36%
2019-07-24 0.48976041 0.77753761 0.46167419 0.46180383 191.32万 -5.71%
2019-07-23 0.50890144 0.56786229 0.46448734 0.48976041 190.46万 -3.76%
2019-07-22 0.50970335 0.58270201 0.46631378 0.51674504 178.26万 1.38%
2019-07-21 0.5068614 0.63310141 0.50622183 0.50970335 150.72万 0.56%
2019-07-20 0.49224445 0.54882065 0.47447891 0.50679796 157.58万 2.96%
2019-07-19 0.47062875 0.53242002 0.46027827 0.49224445 289.46万 4.59%
2019-07-18 0.47752827 0.52917715 0.44885882 0.47051663 309.08万 -1.47%
2019-07-17 0.51520559 0.53937142 0.45930685 0.47605748 324.93万 -7.6%
2019-07-16 0.53822221 0.5551636 0.47640245 0.51520559 332.05万 -4.28%
2019-07-15 0.62022433 0.69017073 0.51787217 0.54730991 307.64万 -11.76%
2019-07-14 0.62253731 0.64757843 0.52920229 0.62022433 338.57万 -0.37%
2019-07-13 0.52465212 0.88417351 0.49851918 0.53886467 305.43万 2.71%
2019-07-12 0.67808389 0.78670464 0.51064047 0.52465212 266.13万 -22.63%
2019-07-11 0.71946047 0.82273694 0.67720972 0.67808389 325.22万 -5.75%
2019-07-10 0.71499766 0.89059938 0.67355637 0.71946047 374.25万 0.62%
2019-07-09 0.73624084 0.81007018 0.66995328 0.71499766 346.87万 -2.89%
2019-07-08 0.68927497 0.80460181 0.66389654 0.73624084 349.15万 6.81%
2019-07-07 0.67327137 0.81160605 0.66335186 0.68927497 313.33万 2.38%
2019-07-06 0.6924939385 0.7087419541 0.6809870826 0.6828108963 52.44万 -1.4%
2019-07-05 0.7005606276 0.7305989338 0.6899082948 0.6921803231 67.91万 -1.2%
2019-07-04 0.7385360156 0.7421474703 0.6972074817 0.700051638 49.62万 -5.21%
2019-07-03 0.7109161536 0.7388471288 0.7109161536 0.7384523304 60.57万 3.87%
2019-07-02 0.7142365939 0.7242879952 0.6750536634 0.7108088546 62.77万 -0.48%
2019-07-01 0.7143915958 0.7395446841 0.6763536984 0.7148867407 80.68万 0.07%
2019-06-30 0.783975334 0.801443221 0.7143915958 0.7143915958 98.18万 -8.88%
2019-06-29 0.7660793299 0.7882534324 0.7253934231 0.7882534324 57.47万 2.89%
2019-06-28 0.7286874485 0.7719622774 0.7059822734 0.7657351014 159.05万 5.08%
2019-06-27 0.831272246 0.8384616084 0.6910513304 0.7278069501 98.62万 -12.45%
2019-06-26 0.7991953136 0.8778291382 0.7933485797 0.8302914295 231.09万 3.89%
2019-06-25 0.7917543569 0.7993409069 0.77953186 0.7993409069 78.09万 0.96%
2019-06-24 0.7855216279 0.7937777153 0.7622802486 0.7925591388 63.17万 0.9%
2019-06-23 0.7874318989 0.8058426728 0.7805938978 0.7855216279 58.78万 -0.24%
2019-06-22 0.7701951446 0.8040185132 0.7675491379 0.7873959366 144万 2.23%
2019-06-21 0.7262635478 0.7724583971 0.7258241487 0.768802465 65.63万 5.86%
2019-06-20 0.7313699927 0.7383805909 0.7131854459 0.7258350589 102.34万 -0.76%
2019-06-19 0.7392274863 0.7505635349 0.7301911289 0.7328630277 101.5万 -0.86%
2019-06-18 0.734795291 0.836174125 0.7145189844 0.7387703287 278.3万 0.54%
2019-06-17 0.7409155406 0.7499918839 0.7298441696 0.7352509485 73.08万 -0.76%
2019-06-16 0.7426268022 0.7604863469 0.7214019018 0.7402500855 249.93万 -0.32%
2019-06-15 0.7320168768 0.7558113484 0.7236504562 0.7426268022 355.06万 1.45%
2019-06-14 0.7242120877 0.738024841 0.7076002156 0.7307377684 366.99万 0.9%
2019-06-13 0.7511358303 0.7528772186 0.723749162 0.7257915058 321.7万 -3.37%
2019-06-12 0.7051611722 0.7492549748 0.7007033458 0.7490180278 450.21万 6.22%
2019-06-11 0.7041268966 0.7087824699 0.6757563594 0.7040884991 353.02万 -0.01%
2019-06-10 0.6630317003 0.7061610996 0.6555877218 0.7039492321 282.12万 6.17%
2019-06-09 0.7003807712 0.7058816957 0.6511553596 0.6630477151 222.15万 -5.33%
2019-06-08 0.7040981294 0.7158887958 0.6951245949 0.6999235605 222.33万 -0.59%
2019-06-07 0.6927420109 0.713414117 0.6835769119 0.704538226 215.5万 1.7%
2019-06-06 0.6822738638 0.6961157799 0.6534707034 0.695782253 176.05万 1.98%
2019-06-05 0.6699484583 0.6860243672 0.660283196 0.6799120036 144.36万 1.49%
2019-06-04 0.7087566939 0.7087566939 0.6514550557 0.6676369794 178.59万 -5.8%
2019-06-03 0.7574136714 0.7578713705 0.7075051764 0.7092337852 256.57万 -6.36%
2019-06-02 0.7414986715 0.765804474 0.7384006235 0.7556369959 260.15万 1.91%
2019-06-01 0.7505763223 0.7637446539 0.7366086843 0.7414986715 235.53万 -1.21%
2019-05-31 0.7152207867 0.7511552707 0.6967222445 0.7483352422 327.81万 4.63%
2019-05-30 0.7581290245 0.8031498527 0.6932265357 0.7152207867 503.95万 -5.66%
2019-05-29 0.7660351065 0.7708778737 0.7388202736 0.7602361416 345.79万 -0.76%
2019-05-28 0.7650275264 0.7719332733 0.7476805326 0.766327046 320.59万 0.17%
2019-05-27 0.7553114032 0.7765451893 0.7457680239 0.7651447188 332.36万 1.3%
2019-05-26 0.723438804 0.7597976152 0.7050036821 0.7554397657 394.81万 4.42%
2019-05-25 0.713426849 0.7368722012 0.7107290255 0.723438804 323.88万 1.4%
2019-05-24 0.7017310042 0.7263535348 0.6949764852 0.713426849 331.3万 1.67%
2019-05-23 0.6927883858 0.7094299117 0.6628783707 0.7036725657 244.62万 1.57%
2019-05-22 0.7326975257 0.7419885564 0.6883731906 0.6944427933 284.19万 -5.22%
2019-05-21 0.7249962003 0.7502518897 0.714528958 0.7325723545 424.62万 1.04%
2019-05-20 0.7487837112 0.7487837112 0.6930556691 0.7252068355 333.48万 -3.15%
2019-05-19 0.6847128666 0.75542702 0.6830723915 0.7490437566 259.95万 9.4%
2019-05-18 0.705196451 0.7118923082 0.681293904 0.6848081806 222.08万 -2.89%
2019-05-17 0.7668712104 0.7752199941 0.6671018576 0.705196451 363.16万 -8.04%
2019-05-16 0.748568199 0.8047989351 0.7281615952 0.7657798775 445.66万 2.3%
2019-05-15 0.6635282435 0.7506176045 0.6623221627 0.7472434426 395.46万 12.62%
2019-05-14 0.6189095009 0.6672253767 0.6167152781 0.6634619558 296.36万 7.2%
2019-05-13 0.5888230328 0.6399781641 0.5823159683 0.6206122444 255.28万 5.4%
2019-05-12 0.6271557492 0.6325854947 0.575222996 0.5888230328 276.91万 -6.11%
2019-05-11 0.5670383538 0.6499644966 0.5665772371 0.6270674667 335.56万 10.59%
2019-05-10 0.5605635503 0.5787359856 0.5563789795 0.5677187836 260.59万 1.28%
2019-05-09 0.584584869 0.5875760903 0.5538110828 0.5601440008 251.71万 -4.18%
2019-05-08 0.5778826906 0.5903657735 0.565932341 0.584584869 256.58万 1.16%
2019-05-07 0.5960521497 0.614492027 0.5789194643 0.5789194643 227.05万 -2.87%
2019-05-06 0.5678440119 0.6024170376 0.5572582066 0.5957474299 238.82万 4.91%
2019-05-05 0.5738365291 0.5770318843 0.5598045062 0.5709409716 166.21万 -0.5%
2019-05-04 0.6157453962 0.6262983218 0.5637879182 0.5729120445 344.44万 -6.96%
2019-05-03 0.6154420707 0.6398338735 0.6111964404 0.6157453962 247.76万 0.05%
2019-05-02 0.6125749107 0.6190357776 0.6077330375 0.6140888137 180.46万 0.25%
2019-05-01 0.6132866721 0.6218825024 0.6028345576 0.6105381573 207.28万 -0.45%
2019-04-30 0.5889455933 0.6163036284 0.5874148485 0.6131295108 172.18万 4.11%
2019-04-29 0.6001666863 0.6061550315 0.5829288421 0.5881023364 154.92万 -2.01%
2019-04-28 0.6096934444 0.6162256472 0.5982930003 0.5997167977 199.42万 -1.64%
2019-04-27 0.6010338868 0.6168836279 0.5969604326 0.6090074623 230.5万 1.33%
2019-04-26 0.5970644884 0.6112006875 0.5879130517 0.6018145318 244.23万 0.8%
2019-04-25 0.6388664982 0.6472209213 0.5947384195 0.596944556 255.63万 -6.56%
2019-04-24 0.679350083 0.6810595968 0.6266366403 0.6378415992 309.82万 -6.11%
2019-04-23 0.692974592 0.7068904059 0.6784993747 0.6797563379 413.62万 -1.91%
2019-04-22 0.6931988006 0.6999355189 0.6824901495 0.6907447339 219.29万 -0.35%
2019-04-21 0.7126077142 0.7128327463 0.6809194385 0.6916863677 250.26万 -2.94%
2019-04-20 0.7072576099 0.7185616047 0.7029154861 0.71273568 339.69万 0.77%
2019-04-19 0.7087149822 0.710586661 0.6937905555 0.7079221532 358.25万 -0.11%
2019-04-18 0.6856310724 0.713788041 0.6856310724 0.7084977506 344.86万 3.34%
2019-04-17 0.6930729672 0.6996395092 0.6819005508 0.6872796533 316.25万 -0.84%
2019-04-16 0.6641787434 0.6955348826 0.6603128241 0.6929518579 309.57万 4.33%
2019-04-15 0.6813317963 0.693165387 0.656268121 0.6644239719 350.78万 -2.48%
2019-04-14 0.6648518408 0.6836649257 0.658377778 0.6813317963 298.38万 2.48%
2019-04-13 0.6628982509 0.6697971537 0.6582848458 0.6648518408 280.14万 0.29%
2019-04-12 0.6560752842 0.6671907707 0.6386732536 0.6629392548 197.75万 1.05%
2019-04-11 0.7183918739 0.7187633382 0.6445529744 0.6562690046 317.05万 -8.65%
2019-04-10 0.7075898964 0.7418814111 0.6934377696 0.7181336093 311.66万 1.49%
2019-04-09 0.7234251706 0.7245845444 0.6996278186 0.707328865 297.72万 -2.23%
2019-04-08 0.7180234974 0.7506951848 0.7031410552 0.7230614475 409.85万 0.7%
2019-04-07 0.6997714827 0.729969367 0.6948702684 0.7177525988 320.07万 2.57%
2019-04-06 0.7049656093 0.7223334895 0.6866254421 0.6997650449 298.1万 -0.74%
2019-04-05 0.6564109902 0.7082987624 0.6558860142 0.7048176286 363.45万 7.37%
2019-04-04 0.6698717786 0.6829825646 0.6445219852 0.6586577002 297.44万 -1.67%
2019-04-03 0.7028015363 0.7371710877 0.6557709857 0.6713679077 343.28万 -4.47%
2019-04-02 0.6354815097 0.709266939 0.6336394841 0.7029447285 375.42万 10.62%
2019-04-01 0.637250461 0.6418251122 0.6324621427 0.635301946 225.42万 -0.31%
2019-03-31 0.6368316226 0.6382666806 0.6316732201 0.6372086211 190.11万 0.06%
2019-03-30 0.6454866026 0.6684551503 0.6314772343 0.6368316226 224.2万 -1.34%
2019-03-29 0.6278763758 0.6527347652 0.6271220507 0.6455600897 430.75万 2.82%
2019-03-28 0.6325373174 0.6350225421 0.6229162559 0.6279059886 238.73万 -0.73%
2019-03-27 0.6012696028 0.6352601014 0.6012696028 0.6325373174 447.15万 5.2%
2019-03-26 0.588120293 0.6103103435 0.585209171 0.6006708459 345万 2.13%
2019-03-25 0.6081112944 0.6081112944 0.5799552799 0.5880406312 228.03万 -3.3%
2019-03-23 0.608223756 0.6160703772 0.6023253656 0.6071815829 159.23万 -0.17%
2019-03-22 0.5927907369 0.6300776284 0.592436067 0.6081886572 409.62万 2.6%
2019-03-21 0.619132162 0.6331821593 0.5883446354 0.5934616437 252.42万 -4.15%
2019-03-20 0.6143492949 0.6178406728 0.6033268394 0.6178406728 172.66万 0.57%
2019-03-19 0.6165796823 0.6262452712 0.6009388653 0.6140317556 264.19万 -0.41%
2019-03-18 0.6283914908 0.640758124 0.6163872111 0.6174747022 414.45万 -1.74%
2019-03-17 0.6173496955 0.6677834159 0.6014129009 0.6274018245 748.43万 1.63%
2019-03-16 0.6097094504 0.6350320783 0.6096265174 0.6181758305 207.51万 1.39%
2019-03-15 0.5972895311 0.616285335 0.596589322 0.609450898 175.51万 2.04%
2019-03-14 0.593284884 0.6016091628 0.5907987223 0.5974812187 217.56万 0.71%
2019-03-13 0.6122130454 0.6122130454 0.5929408219 0.5937936932 226.52万 -3.01%
2019-03-12 0.5911088071 0.6228105701 0.5776684008 0.6101796324 402.45万 3.23%
2019-03-11 0.6490740301 0.6490740301 0.5863445652 0.590453357 409.04万 -9.03%
2019-03-10 0.7264218493 0.7370555455 0.6417945546 0.6487079905 954.71万 -10.7%
2019-03-09 0.6323367095 0.7607146292 0.62642096 0.7272440882 3040.85万 15.01%
2019-03-08 0.5351876475 0.6502310389 0.5299632427 0.6320129192 755.01万 18.09%
2019-03-07 0.5312173971 0.5405729275 0.5305954479 0.5345265204 187.75万 0.62%
2019-03-06 0.5280507267 0.5351165172 0.5214946326 0.5308002156 146.96万 0.52%
2019-03-05 0.498735936 0.5301431074 0.4934089799 0.5276846667 201.4万 5.8%
2019-03-04 0.5140491635 0.5167746473 0.4873169822 0.4973285303 159.43万 -3.25%
2019-03-03 0.5261060682 0.530348201 0.5115989735 0.5144530735 165.32万 -2.21%
2019-03-02 0.5231923015 0.5291255401 0.5130990488 0.5262396561 176.71万 0.58%
2019-03-01 0.5176919547 0.5328486354 0.5176919547 0.524757123 179.33万 1.36%
2019-02-28 0.5204101284 0.5334176199 0.51680845 0.5212537251 249.22万 0.16%
2019-02-27 0.5286899456 0.5382850223 0.5050526295 0.5210695123 206.04万 -1.44%
2019-02-26 0.5271340401 0.5320736998 0.5185327862 0.5275751909 230.1万 0.08%
2019-02-25 0.510356657 0.5366975121 0.510356657 0.529314895 238.17万 3.71%
2019-02-24 0.5888917537 0.6117102245 0.5147854799 0.5153722078 191.84万 -12.48%
2019-02-23 0.5633613315 0.5923321766 0.5555388134 0.5895887197 219.79万 4.66%
2019-02-22 0.5516823206 0.5648048763 0.5509798235 0.5636471362 186.36万 2.17%
2019-02-21 0.5701047523 0.5701047523 0.5476444195 0.5518131759 170.13万 -3.21%
2019-02-20 0.5753679871 0.5870397167 0.5609252277 0.5706564462 223.58万 -0.82%
2019-02-19 0.5854358243 0.5972723573 0.5738306966 0.5751074984 194.38万 -1.76%
2019-02-18 0.5455023276 0.5994186705 0.5445094658 0.5846071269 240.74万 7.17%
2019-02-17 0.5161654765 0.5507834618 0.5134251456 0.5469486498 135.26万 5.96%
2019-02-16 0.5142694331 0.5192532208 0.5120315785 0.516210775 111.39万 0.38%
2019-02-15 0.508414778 0.522553887 0.5072005834 0.5138900161 172.37万 1.08%
2019-02-14 0.5129668258 0.5202281101 0.5082001911 0.5085239622 160.56万 -0.87%
2019-02-13 0.519273276 0.5291122119 0.5104045182 0.5136346208 91.56万 -1.09%
2019-02-12 0.5144777951 0.5268844454 0.507674731 0.5178736624 145.61万 0.66%
2019-02-11 0.531103165 0.531103165 0.5130269879 0.515415579 172.79万 -2.95%
2019-02-10 0.514931593 0.5313237543 0.5073228985 0.530847376 169.45万 3.09%
2019-02-09 0.5178525122 0.5205979179 0.5102692535 0.5150942643 238.65万 -0.53%
2019-02-08 0.4581843729 0.5269090876 0.455753518 0.5176436025 404.62万 12.98%
2019-02-07 0.4611295995 0.4645319615 0.4572860225 0.4578277687 133.89万 -0.72%
2019-02-06 0.4692015927 0.4693798401 0.4521831978 0.4618247135 159.08万 -1.57%
2019-02-05 0.4729392958 0.4734178182 0.4674548472 0.4695101859 107.6万 -0.73%
2019-02-04 0.4779724409 0.4809855136 0.4725394463 0.4728398084 64.69万 -1.07%
2019-02-03 0.4895041406 0.4910341362 0.475184964 0.4794897888 69.84万 -2.05%
2019-02-02 0.4822205053 0.4915448838 0.478228095 0.4909720424 67.79万 1.81%
2019-02-01 0.4809922632 0.4909547246 0.4739163938 0.4837929028 91.31万 0.58%
2019-01-31 0.4964931137 0.5024614484 0.4791315603 0.4808355707 127.22万 -3.15%
2019-01-30 0.4832934772 0.5014634388 0.4809051757 0.4965850356 125.25万 2.75%
2019-01-29 0.4939210013 0.4957431256 0.4778009223 0.4842183452 131.36万 -1.96%
2019-01-28 0.5440195066 0.5440195066 0.4782961173 0.4937244557 191.91万 -9.25%
2019-01-27 0.5809286461 0.5833853768 0.5428019022 0.5428019022 366.64万 -6.56%
2019-01-26 0.5381627918 0.7802692283 0.5355369191 0.5824972528 824.69万 8.24%
2019-01-25 0.538326926 0.5403665859 0.5332119555 0.5387998642 112.73万 0.09%
2019-01-24 0.5337905709 0.5396684184 0.5307374766 0.537545688 100.9万 0.7%
2019-01-23 0.5426926123 0.5480890254 0.5295492735 0.5340563014 98.11万 -1.59%
2019-01-22 0.5419830788 0.5485138676 0.5275821004 0.5429675447 187.2万 0.18%
2019-01-21 0.5521672487 0.5533412159 0.5389630466 0.5425216217 87.09万 -1.75%
2019-01-20 0.5728419311 0.5759897337 0.5477062705 0.5522270638 85.59万 -3.6%
2019-01-19 0.5626927672 0.5825047446 0.5599371633 0.5730645032 98.88万 1.84%
2019-01-18 0.572558583 0.5756085032 0.5550869306 0.5607180298 97.61万 -2.07%
2019-01-17 0.5668848976 0.5738356282 0.5592842689 0.5726193546 125.21万 1.01%
2019-01-16 0.5531177771 0.5777713896 0.5523907962 0.5674857352 140.65万 2.6%
2019-01-15 0.5828949084 0.5882721767 0.5494050885 0.554627939 59.1万 -4.85%
2019-01-14 0.5357771835 0.590841166 0.534775277 0.5831570005 95.07万 8.84%
2019-01-13 0.5734337808 0.5802101356 0.5326824093 0.5347696646 105.86万 -6.74%
2019-01-12 0.5828797567 0.5897835415 0.5722086061 0.5736729058 55.77万 -1.58%
2019-01-11 0.5816589311 0.5908026146 0.5725247549 0.5822619283 91.13万 0.1%
2019-01-10 0.6776446086 0.6819531631 0.5755131938 0.5840157309 150.7万 -13.82%
2019-01-09 0.6762543934 0.6953892673 0.6725470381 0.6781065414 96.81万 0.27%
2019-01-08 0.6851210047 0.694836035 0.6743143752 0.6748576726 103.51万 -1.5%
2019-01-07 0.7045852453 0.7115641166 0.6826516518 0.6847392799 101.59万 -2.82%
2019-01-06 0.6955894232 0.78858064 0.6840640512 0.7025473434 239.22万 1%
2019-01-05 0.6893780527 0.7183814017 0.6889487643 0.6988311629 85.74万 1.37%
2019-01-04 0.6726848893 0.6968345711 0.6663213094 0.6899608365 100.64万 2.57%
2019-01-03 0.7012563991 0.7042598902 0.6666177739 0.6727897617 83.76万 -4.06%
2019-01-02 0.6527201469 0.7067315881 0.6482935857 0.7014986635 103.34万 7.47%
2019-01-01 0.6236694019 0.6530040458 0.6209206275 0.6508415545 72.66万 4.36%

回顶部