bnt币今日最新价格 实时

$ 0.629452 涨幅：+2.45%
更新时间：2024-07-01 06:30:04

24H最高/最低价格

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

2020年最高价格/最低价格

H：¥19.98 / $2.75 (2020-08-07)
L：¥0.58 / $0.08 (2020-01-06)

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
2020-12-30 1.3186 1.4311 1.3132 1.3442 9848.27万 1.94%
2020-12-29 1.3172 1.3419 1.2568 1.3206 6999.6万 0.26%
2020-12-28 1.2224 1.3247 1.222 1.3244 8149.23万 8.34%
2020-12-27 1.2117 1.2463 1.1943 1.2232 6719.78万 0.95%
2020-12-26 1.1804 1.2506 1.1541 1.2114 5885.02万 2.63%
2020-12-25 1.2398 1.2584 1.1055 1.1818 8039.26万 -4.68%
2020-12-24 1.2619 1.4481 1.2353 1.2411 1.4亿 -1.65%
2020-12-23 1.2424 1.2943 1.1957 1.2603 9120.71万 1.44%
2020-12-22 1.3109 1.3659 1.2196 1.2427 9234.32万 -5.2%
2020-12-21 1.3989 1.3999 1.3021 1.3127 7871.83万 -6.16%
2020-12-20 1.3752 1.4838 1.3644 1.3992 1.2亿 1.75%
2020-12-19 1.5387 1.5442 1.3621 1.3761 1.4亿 -10.57%
2020-12-18 1.603 1.6412 1.5175 1.5405 1.8亿 -3.9%
2020-12-17 1.3491 1.9121 1.3211 1.6071 5.6亿 19.12%
2020-12-16 1.0476 1.3885 1.0476 1.3489 2.1亿 28.76%
2020-12-15 1.024 1.0547 1.0183 1.053 3230.03万 2.83%
2020-12-14 0.9667 1.0412 0.9637 1.0272 3008.11万 6.26%
2020-12-13 0.9583 0.9914 0.9439 0.9667 2903.8万 0.88%
2020-12-12 0.949 1.0638 0.9238 0.9583 3766.5万 0.98%
2020-12-11 0.9833 1.0006 0.938 0.9515 2939.19万 -3.23%
2020-12-10 0.9838 1.0014 0.9145 0.9814 3497.8万 -0.24%
2020-12-09 1.0231 1.0347 0.9709 0.9836 2367.98万 -3.86%
2020-12-08 1.0254 1.0461 1.0123 1.0217 2364.72万 -0.36%
2020-12-07 1.0178 1.0419 1.0057 1.0239 2427.81万 0.6%
2020-12-06 1.0198 1.0364 0.9663 1.018 2932.5万 -0.18%
2020-12-05 1.0392 1.0715 1.0077 1.0186 3227.35万 -1.98%
2020-12-04 0.963 1.0413 0.96 1.0393 3613.48万 7.92%
2020-12-03 0.9814 0.9933 0.9499 0.9668 3873.67万 -1.49%
2020-12-02 0.9979 1.0326 0.9504 0.9821 3585.43万 -1.58%
2020-12-01 0.9879 1.0354 0.9652 0.9985 3156.8万 1.07%
2020-11-30 0.9902 1.0022 0.9577 0.9886 3211.59万 -0.16%
2020-11-29 0.9264 0.996 0.9189 0.996 3256.31万 7.51%
2020-11-28 0.9478 1.0009 0.9108 0.926 3809.66万 -2.3%
2020-11-27 1.1264 1.1382 0.9216 0.9443 4583.06万 -16.17%
2020-11-26 1.1213 1.1322 1.0379 1.1263 4544.76万 0.45%
2020-11-25 1.1127 1.1507 1.0758 1.1213 4385.38万 0.77%
2020-11-24 1.1131 1.1661 1.0867 1.1111 4488.5万 -0.18%
2020-11-23 1.1862 1.192 1.0329 1.1142 4997.75万 -6.07%
2020-11-22 0.992 1.1955 0.9871 1.187 5824.64万 19.66%
2020-11-21 0.9688 1.0292 0.9664 0.9907 4359.29万 2.26%
2020-11-20 0.8941 0.9822 0.885 0.9683 5860.14万 8.3%
2020-11-19 0.8912 1.0379 0.8589 0.8921 7668.71万 0.1%
2020-11-18 0.7295 0.9172 0.7166 0.8892 9945.03万 21.89%
2020-11-17 0.7637 0.7661 0.7081 0.7317 5233.98万 -4.19%
2020-11-16 0.6672 0.8036 0.6585 0.7616 5882.94万 14.15%
2020-11-15 0.7098 0.7202 0.6662 0.6668 5063.51万 -6.06%
2020-11-14 0.671 0.7146 0.6493 0.7083 4602.71万 5.56%
2020-11-13 0.7263 0.736 0.6694 0.6712 4699.61万 -7.59%
2020-11-12 0.68553431 0.75590939 0.68453033 0.7261429 5772.87万 5.92%
2020-11-11 0.64599955 0.6977816 0.63614149 0.68544224 4612.76万 6.11%
2020-11-10 0.67396302 0.6820748 0.64526893 0.64578324 5482.85万 -4.18%
2020-11-09 0.67014186 0.67701814 0.61511586 0.67181348 6271.78万 0.25%
2020-11-08 0.66521921 0.75722485 0.65966987 0.66851308 6581.51万 0.5%
2020-11-07 0.57290496 0.69326796 0.55749072 0.66467715 7325.86万 16.02%
2020-11-06 0.51660336 0.57339406 0.51660336 0.56892899 4838.16万 10.13%
2020-11-05 0.57059871 0.57490536 0.51550312 0.51599846 4091.3万 -9.57%
2020-11-04 0.58496527 0.60561466 0.56105337 0.5714979 4375.17万 -2.3%
2020-11-03 0.58683683 0.63882021 0.58358863 0.58629228 4514.67万 -0.09%
2020-11-02 0.59624033 0.59939658 0.57898693 0.5865923 4071.65万 -1.62%
2020-11-01 0.57275903 0.61017618 0.56394084 0.59451453 4701.36万 3.8%
2020-10-31 0.6558595 0.65801402 0.5502549 0.57519074 5320.9万 -12.3%
2020-10-30 0.71234859 0.71409338 0.63912686 0.65538536 4939.76万 -8%
2020-10-29 0.8790157 0.88200452 0.71425732 0.71487136 6359.83万 -18.67%
2020-10-28 0.87629071 0.88030956 0.84322294 0.87898046 5384.21万 0.31%
2020-10-27 0.9114283 0.93507416 0.8713811 0.87310054 4902.06万 -4.21%
2020-10-26 0.94794059 0.95534077 0.91133818 0.91297053 4451.37万 -3.69%
2020-10-25 0.96249087 0.96373278 0.92423389 0.94688729 4777.64万 -1.62%
2020-10-24 0.99103686 1.00779048 0.9604581 0.96227507 5170.83万 -2.9%
2020-10-23 0.9709107 1.02878223 0.94948789 0.98537733 5932.54万 1.49%
2020-10-22 0.92641959 0.96794254 0.89053903 0.96794254 6670.1万 4.48%
2020-10-21 1.10940147 1.1106255 0.91722188 0.92347844 6938.22万 -16.76%
2020-10-20 1.15023706 1.15291283 1.06791189 1.11798644 6085.97万 -2.8%
2020-10-19 1.09335912 1.16349929 1.08728757 1.14847484 5911.19万 5.04%
2020-10-18 1.14249162 1.14583167 1.08462484 1.0942431 6366.81万 -4.22%
2020-10-17 1.24475398 1.2588683 1.13514615 1.14403297 7307.74万 -8.09%
2020-10-16 1.29646448 1.30907912 1.21528526 1.24467856 7505.65万 -3.99%
2020-10-15 1.33400873 1.37023518 1.28276457 1.30020786 7850.22万 -2.53%
2020-10-14 1.18784734 1.41361451 1.1803538 1.33735406 1.1亿 12.59%
2020-10-13 1.10830922 1.19388091 1.09875016 1.1788642 6127.48万 6.37%
2020-10-12 1.13306111 1.13635842 1.07482328 1.10823556 6245.7万 -2.19%
2020-10-11 1.17132412 1.22210218 1.12286833 1.12857718 7395.51万 -3.65%
2020-10-10 1.08483193 1.18713683 1.08183321 1.1739621 7515.72万 8.22%
2020-10-09 1.04886612 1.1449272 1.02159079 1.087825 8469.95万 3.71%
2020-10-08 1.0275929 1.07270621 0.91031816 1.05380664 8877.26万 2.55%
2020-10-07 1.14623825 1.16395972 0.9848636 1.0323896 8962.25万 -9.93%
2020-10-06 1.05952394 1.23017373 1.05557506 1.14613701 1.1亿 8.17%
2020-10-05 0.98011144 1.06162591 0.98011144 1.05453081 8013.72万 7.59%
2020-10-04 0.95305021 1.00979162 0.95305021 0.98249945 7383.16万 3.09%
2020-10-03 1.06757185 1.06757185 0.91426426 0.95636808 8608.11万 -10.42%
2020-10-02 1.10859582 1.18148963 1.07434803 1.07434803 9063.47万 -3.09%
2020-10-01 0.9790093 1.1222781 0.95995367 1.10193293 9462.9万 12.56%
2020-09-30 1.03498771 1.03498771 0.96177235 0.97909545 7292.64万 -5.4%
2020-09-29 0.89784833 1.04117798 0.89322396 1.03704764 9790.14万 15.5%
2020-09-28 0.8964426 0.93796887 0.8566312 0.89731852 8336.13万 0.1%
2020-09-27 0.82951002 0.98952004 0.81986238 0.89106665 8960.05万 7.42%
2020-09-26 0.78559455 0.83514161 0.76685067 0.82511082 7525.81万 5.03%
2020-09-25 0.78731637 0.78805336 0.71805984 0.78031751 6544.82万 -0.89%
2020-09-24 0.78973987 0.80696058 0.76103232 0.77785238 6119.49万 -1.51%
2020-09-23 0.738197 0.81416301 0.72771675 0.78988838 6052.37万 7%
2020-09-22 0.87341922 0.88537119 0.72970942 0.73730128 7384.44万 -15.58%
2020-09-21 0.91145357 0.94762079 0.87263799 0.87752231 7615.78万 -3.72%
2020-09-20 1.00129397 1.02425035 0.88324777 0.91736405 7718.46万 -8.38%
2020-09-19 1.00752426 1.06691068 0.99078728 1.00347259 6064.89万 -0.4%
2020-09-18 1.02414835 1.05205295 0.99936115 1.00683457 6467.83万 -1.69%
2020-09-17 1.09351326 1.09686894 0.9964907 1.02241463 7100.62万 -6.5%
2020-09-16 1.18023304 1.18771036 1.09099712 1.0946018 7181.33万 -7.26%
2020-09-15 1.14497479 1.17571596 1.09613799 1.17571596 7408.37万 2.68%
2020-09-14 1.15934305 1.24329427 1.14072805 1.14072805 7901.17万 -1.61%
2020-09-13 1.14887498 1.18347637 1.12894212 1.15797014 6237.05万 0.79%
2020-09-12 1.2265198 1.23968578 1.12359835 1.15077699 7660.96万 -6.18%
2020-09-11 1.17568095 1.28704534 1.13760765 1.2365077 1.5亿 5.17%
2020-09-10 1.06585976 1.17113205 1.01774673 1.17113205 1.2亿 9.88%
2020-09-09 1.06342168 1.12046685 1.02245344 1.05440206 1.1亿 -0.85%
2020-09-08 1.08736912 1.23196474 0.9918604 1.06480988 1.3亿 -2.07%
2020-09-07 1.15414543 1.15767149 0.98118011 1.08896097 7567.3万 -5.65%
2020-09-06 1.27805045 1.34832436 1.1061588 1.15417795 6154.99万 -9.69%
2020-09-05 1.47466182 1.54373252 1.26161627 1.27927455 7756.79万 -13.25%
2020-09-04 1.5306644 1.60283968 1.41179184 1.47009705 7850.92万 -3.96%
2020-09-03 1.73384025 1.77338693 1.50419265 1.52758913 8758.43万 -11.9%
2020-09-02 1.83141633 1.83367426 1.72518065 1.74515754 8590.09万 -4.71%
2020-09-01 1.93278423 1.9494065 1.80953766 1.83063932 9417.45万 -5.28%
2020-08-31 1.90989738 1.93782776 1.81147506 1.93782776 1.0亿 1.46%
2020-08-30 1.98198285 2.04738756 1.88913629 1.9123448 1.0亿 -3.51%
2020-08-29 1.77660611 2.00742962 1.72967256 1.94547487 1.1亿 9.51%
2020-08-28 1.78828112 1.92652318 1.76851664 1.78631384 8199.76万 -0.11%
2020-08-27 1.86609499 1.86954761 1.70048454 1.78520221 8694.72万 -4.33%
2020-08-26 1.93212932 2.02123778 1.85139638 1.86823255 7941.87万 -3.31%
2020-08-25 1.95236486 1.97565279 1.89016854 1.92463749 5561.5万 -1.42%
2020-08-24 2.05554699 2.0671875 1.91903473 1.95371006 5514.34万 -4.95%
2020-08-23 2.09199398 2.10028881 1.90993156 2.05984164 6390.85万 -1.54%
2020-08-22 2.18347084 2.38385397 2.04014871 2.09445291 9187.49万 -4.08%
2020-08-21 1.79554235 2.20352349 1.72345021 2.19345398 8082.38万 22.16%
2020-08-20 1.96274331 2.05023131 1.78327965 1.79639237 6247.45万 -8.48%
2020-08-19 2.07206289 2.11020367 1.90091436 1.9705354 6545.57万 -4.9%
2020-08-18 2.15300702 2.23516086 2.04745155 2.0602768 6976.33万 -4.31%
2020-08-17 2.13689152 2.18029342 2.01081177 2.15229135 6563.22万 0.72%
2020-08-16 2.2390536 2.26496853 2.0729453 2.13250048 6553.43万 -4.76%
2020-08-15 2.31335029 2.33648804 2.21356351 2.24190172 6992.78万 -3.09%
2020-08-14 2.29319448 2.54134876 2.25697171 2.30923227 9245.46万 0.7%
2020-08-13 2.17285493 2.29099678 2.03799418 2.28929855 9180.73万 5.36%
2020-08-12 2.43947759 2.46107577 2.17208969 2.17647826 7736.09万 -10.78%
2020-08-11 2.45552324 2.52394389 2.38026429 2.42947208 9002.33万 -1.06%
2020-08-10 2.54483808 2.74330802 2.42179056 2.45248147 1.0亿 -3.63%
2020-08-09 2.49333671 2.54896289 2.26839639 2.54236439 9525.44万 1.97%
2020-08-08 2.56576464 2.56590872 2.4364859 2.49572607 9251.33万 -2.73%
2020-08-07 2.24321082 2.74979768 2.24287102 2.56615252 1.4亿 14.4%
2020-08-06 1.96317599 2.28838621 1.91311968 2.24679388 7511.13万 14.45%
2020-08-05 2.01091182 2.06849964 1.88945206 1.95929227 6661.5万 -2.57%
2020-08-04 1.81366325 2.08746947 1.81074641 2.00808604 7594.99万 10.72%
2020-08-03 1.66339744 2.00660977 1.66339744 1.81310786 7730.06万 9%
2020-08-02 1.74382123 1.75301416 1.58815374 1.66504467 5981.91万 -4.52%
2020-08-01 1.6582992 1.9399685 1.60108674 1.73134925 8031.96万 4.41%
2020-07-31 1.52530687 1.6572239 1.45724693 1.6572239 5208.41万 8.65%
2020-07-30 1.4991046 1.56937572 1.45431388 1.52038297 5717.42万 1.42%
2020-07-29 1.3595867 1.49702466 1.33453693 1.49702466 7048.89万 10.11%
2020-07-28 1.53091608 1.55843809 1.28624439 1.32036118 9583.91万 -13.75%
2020-07-27 1.39639411 1.66826558 1.22058393 1.54615105 1.0亿 10.72%
2020-07-26 1.35633681 1.43280875 1.29990487 1.41015489 7869.71万 3.97%
2020-07-25 1.5265364 1.56346931 1.33718964 1.36077737 7633.81万 -10.86%
2020-07-24 1.54517754 1.6052367 1.51195326 1.53034797 8069.93万 -0.96%
2020-07-23 1.53447061 1.60311646 1.53163613 1.5540547 9666.17万 1.28%
2020-07-22 1.66138606 1.70975066 1.53811055 1.53811055 9058.63万 -7.42%
2020-07-21 1.62531999 1.67329921 1.58759959 1.66032301 9117.4万 2.15%
2020-07-20 1.60135944 1.71353574 1.5857279 1.62791285 9369.3万 1.66%
2020-07-19 1.51625174 1.61807469 1.49011019 1.60027119 7913.76万 5.54%
2020-07-18 1.46054244 1.5825141 1.45269466 1.51021709 2.0亿 3.4%
2020-07-17 1.52160163 1.55374737 1.42069757 1.46733824 7520.77万 -3.57%
2020-07-16 1.53229597 1.6121949 1.52810146 1.52810146 7969.38万 -0.27%
2020-07-15 1.65127567 1.67890393 1.47126437 1.52952036 6311.64万 -7.37%
2020-07-14 1.50067092 1.71899484 1.49658705 1.64539939 7567.89万 9.64%
2020-07-13 1.55801017 1.56345411 1.47095356 1.50191209 5025.33万 -3.6%
2020-07-12 1.47796828 1.5824948 1.46266407 1.55747166 5174.54万 5.38%
2020-07-11 1.45679078 1.53435473 1.42239762 1.48004283 5420.1万 1.6%
2020-07-10 1.60122766 1.63080258 1.44179369 1.46157614 6456.78万 -8.72%
2020-07-09 1.53500111 1.65417733 1.527383 1.60085849 6529.27万 4.29%
2020-07-08 1.54691833 1.61240238 1.48252154 1.54847106 7779.96万 0.1%
2020-07-07 1.37511889 1.56337864 1.32066884 1.54403095 7409.93万 12.28%
2020-07-06 1.31576218 1.47768483 1.31432038 1.38130896 6961.02万 4.98%
2020-07-05 1.39815695 1.50793965 1.29772754 1.31474466 6305.58万 -5.97%
2020-07-04 1.24333127 1.4361082 1.21300496 1.39198289 5225.89万 11.96%
2020-07-03 1.16586244 1.36489269 1.12215013 1.26329642 5578.43万 8.36%
2020-07-02 1.06652149 1.1641939 1.03643905 1.1641939 3967.67万 9.16%
2020-07-01 1.0540572 1.12103446 1.02192161 1.06763671 3628.38万 1.29%
2020-06-30 0.99285574 1.10301102 0.97985144 1.05757528 4025.22万 6.52%
2020-06-29 1.02646343 1.02646343 0.85007966 0.99238829 3038.13万 -3.32%
2020-06-28 1.0368338 1.05566534 0.97502945 1.03410523 3169.73万 -0.26%
2020-06-27 1.16458166 1.17163953 1.02073921 1.03786319 3674.02万 -10.88%
2020-06-26 1.23533348 1.28348805 1.12463523 1.16563657 4331.9万 -5.64%
2020-06-25 1.13396341 1.2791081 1.11479396 1.23324939 5470.36万 8.76%
2020-06-24 0.93500584 1.16722099 0.93500584 1.13622528 4587.84万 21.52%
2020-06-23 0.87087839 0.93483375 0.84224342 0.93483375 2558.64万 7.34%
2020-06-22 0.83791368 0.88809954 0.83790624 0.87075487 2148.41万 3.92%
2020-06-21 0.82303257 0.88616439 0.81491275 0.83761966 2771.24万 1.77%
2020-06-20 0.7836485 0.84034461 0.75328744 0.82356859 2277.68万 5.09%
2020-06-19 0.83728082 0.84165477 0.75416401 0.78341171 2459.23万 -6.43%
2020-06-18 0.84414183 0.88516447 0.83685402 0.83809502 2080.29万 -0.72%
2020-06-17 0.80029857 0.86479633 0.79815 0.84814283 2287.49万 5.98%
2020-06-16 0.85122601 0.8707875 0.73727322 0.79888777 2621.19万 -6.15%
2020-06-15 0.80851666 0.91801544 0.79624146 0.84913538 2921.72万 5.02%
2020-06-14 0.7874328 0.84484186 0.77672635 0.80613443 2222.22万 2.38%
2020-06-13 0.7424361 0.84710512 0.69721262 0.78296903 2904.55万 5.46%
2020-06-12 0.83311373 0.89729346 0.72722507 0.74616559 3515.36万 -10.44%
2020-06-11 0.72509785 0.85719441 0.71277866 0.83480224 2721.79万 15.13%
2020-06-10 0.70595066 0.73922066 0.69908699 0.72949408 2388.42万 3.33%
2020-06-09 0.67847463 0.810854 0.66787915 0.70643256 4283.47万 4.12%
2020-06-08 0.57835667 0.69504386 0.56975009 0.66643971 2490.27万 15.23%
2020-06-07 0.57923664 0.59044846 0.57329579 0.57823885 1303.79万 -0.17%
2020-06-06 0.59186541 0.60117224 0.57181502 0.57909666 1362.35万 -2.16%
2020-06-05 0.60435263 0.62719872 0.58594662 0.59320024 1813.25万 -1.85%
2020-06-04 0.58078689 0.60956002 0.57551889 0.60408967 1761.6万 4.01%
2020-06-03 0.63482476 0.63920456 0.56246336 0.58071982 2169.74万 -8.52%
2020-06-02 0.6049716 0.65509708 0.60283968 0.63521136 2479.29万 5%
2020-06-01 0.6145791 0.64779302 0.55286407 0.6068811 2673.98万 -1.25%
2020-05-31 0.64201199 0.66096379 0.58855052 0.61451416 3246.99万 -4.28%
2020-05-30 0.61356056 0.78784865 0.61356056 0.6422653 7311.75万 4.68%
2020-05-29 0.45064811 0.61009678 0.45042498 0.61009678 3582.03万 35.38%
2020-05-28 0.42350906 0.46429124 0.40899875 0.45234056 1555.17万 6.81%
2020-05-27 0.40204229 0.45501936 0.40196083 0.41957939 1640.56万 4.36%
2020-05-26 0.41387474 0.41528431 0.3869908 0.40207657 1753.41万 -2.85%
2020-05-25 0.35441314 0.45268559 0.35353153 0.41534424 3181.3万 17.19%
2020-05-24 0.28540168 0.37781564 0.28332124 0.35430354 2138.17万 24.14%
2020-05-23 0.25814022 0.28700957 0.25141569 0.28511985 926.17万 10.45%
2020-05-22 0.2755519 0.27947336 0.2542297 0.25871538 785.72万 -6.11%
2020-05-21 0.28706989 0.30165445 0.27388225 0.27388225 952.33万 -4.59%
2020-05-20 0.31827714 0.32569324 0.28217026 0.28579721 1138.12万 -10.2%
2020-05-19 0.23320249 0.34998503 0.23320249 0.31812279 2625.9万 36.41%
2020-05-18 0.20469368 0.23374932 0.2002533 0.23374932 784.71万 14.19%
2020-05-17 0.20311905 0.20768409 0.19289568 0.20326503 526.86万 0.07%
2020-05-16 0.19715749 0.20522001 0.19319645 0.20163402 655万 2.27%
2020-05-15 0.20045721 0.20499275 0.19127075 0.19454912 697.54万 -2.95%
2020-05-14 0.19194934 0.20167045 0.18821395 0.19995313 642.17万 4.17%
2020-05-13 0.19123326 0.19830437 0.18127981 0.19411339 697.16万 1.51%
2020-05-12 0.18904301 0.19980743 0.1819254 0.191011 703.38万 1.04%
2020-05-11 0.20657555 0.21234709 0.18029529 0.19059573 737万 -7.74%
2020-05-10 0.20330283 0.20924141 0.20240996 0.20670372 741.78万 1.67%
2020-05-09 0.20344983 0.20744942 0.19774363 0.20279234 789.31万 -0.32%
2020-05-08 0.19919885 0.20561952 0.19455828 0.20300749 703.2万 1.91%
2020-05-07 0.19961687 0.20582901 0.19510561 0.20126106 641.92万 0.82%
2020-05-06 0.19554649 0.20513677 0.19441945 0.19901177 653.07万 1.77%
2020-05-05 0.20053269 0.20822764 0.18952338 0.19610704 706.9万 -2.21%
2020-05-04 0.21083022 0.21662417 0.2015722 0.20700766 743.79万 -1.81%
2020-05-03 0.21051042 0.21589016 0.20453316 0.21179616 734.99万 0.61%
2020-05-02 0.20697344 0.21462985 0.19867032 0.2063873 736.47万 -0.28%
2020-05-01 0.206696 0.22420332 0.20060533 0.20597578 935.67万 -0.35%
2020-04-30 0.19973619 0.21551415 0.19435091 0.20750689 825.84万 3.89%
2020-04-29 0.19783381 0.20421251 0.19246811 0.19962408 647.71万 0.9%
2020-04-28 0.19704883 0.20583559 0.19624004 0.19682853 740.16万 -0.11%
2020-04-27 0.20559031 0.21711389 0.19577135 0.20108564 787.49万 -2.19%
2020-04-26 0.21637714 0.21929623 0.20295064 0.21029058 852.93万 -2.81%
2020-04-25 0.20705036 0.21402968 0.20242009 0.21402968 783万 3.37%
2020-04-24 0.19252266 0.20542943 0.18869783 0.20542943 719.85万 6.7%
2020-04-23 0.18570101 0.19557503 0.17739012 0.19557503 616.25万 5.32%
2020-04-22 0.19163127 0.19276441 0.17722709 0.18308223 646.32万 -4.46%
2020-04-21 0.18871185 0.19572723 0.18577477 0.18972355 631.12万 0.54%
2020-04-20 0.19409743 0.19876251 0.18303045 0.18757523 606.11万 -3.36%
2020-04-19 0.18236821 0.19689428 0.17790099 0.19679007 699.05万 7.91%
2020-04-18 0.18261014 0.19503137 0.17865086 0.18176281 657.16万 -0.46%
2020-04-17 0.18929031 0.20007448 0.16862288 0.1820688 631.17万 -3.82%
2020-04-16 0.18883321 0.19921399 0.17788298 0.18483262 586.62万 -2.12%
2020-04-15 0.17697344 0.21838512 0.1643826 0.19245312 575.09万 8.75%
2020-04-14 0.18282353 0.18775225 0.17216854 0.17693537 653.88万 -3.22%
2020-04-13 0.18578295 0.18790262 0.17648693 0.1819115 541.41万 -2.08%
2020-04-12 0.17743157 0.18940276 0.17743157 0.18562764 574.01万 4.62%
2020-04-11 0.1969232 0.19763099 0.1774035 0.17934005 554.9万 -8.93%
2020-04-10 0.20001804 0.20680182 0.19352658 0.19682274 567.05万 -1.6%
2020-04-09 0.20790934 0.21407322 0.18921512 0.20163923 631.42万 -3.02%
2020-04-08 0.19814568 0.21231632 0.19123963 0.20914589 780.09万 5.55%
2020-04-07 0.18312506 0.19893683 0.18038077 0.19512769 624.1万 6.55%
2020-04-06 0.19039451 0.19528835 0.18030574 0.18314603 579.27万 -3.81%
2020-04-05 0.18881643 0.20384345 0.18077498 0.19085576 644.88万 1.08%
2020-04-04 0.19373446 0.1970089 0.17958702 0.19083744 748.22万 -1.5%
2020-04-03 0.16972997 0.19683901 0.16720008 0.19160992 674.64万 12.89%
2020-04-02 0.17153901 0.17369631 0.16821101 0.16975114 474.67万 -1.04%
2020-04-01 0.1708552 0.17398327 0.16790999 0.17196049 505.23万 0.65%
2020-03-31 0.16862545 0.17340085 0.16207466 0.1719111 554.43万 1.95%
2020-03-30 0.16746708 0.17002259 0.16441146 0.16811615 499.55万 0.39%
2020-03-29 0.17392118 0.17743573 0.1638239 0.1676267 513.06万 -3.62%
2020-03-28 0.16833506 0.18027732 0.16831042 0.17521304 600.89万 4.09%
2020-03-27 0.16845191 0.17709733 0.16736471 0.17181466 510.73万 2%
2020-03-26 0.1710588 0.18044256 0.16699265 0.16831816 602.4万 -1.6%
2020-03-25 0.16188582 0.17507505 0.16188582 0.17507505 632.53万 8.15%
2020-03-24 0.16980928 0.16980928 0.15828408 0.16154127 620.13万 -4.87%
2020-03-23 0.17179519 0.17617282 0.16222826 0.16808419 620.24万 -2.16%
2020-03-22 0.18058875 0.18058875 0.1522827 0.17222849 678.11万 -4.63%
2020-03-21 0.16524608 0.19355287 0.16291164 0.18133317 585.97万 9.74%
2020-03-20 0.14709975 0.1661233 0.14012531 0.16582815 543.73万 12.73%
2020-03-19 0.14376888 0.15202854 0.13684046 0.14629995 436.75万 1.76%
2020-03-18 0.14116673 0.15806396 0.13093383 0.15140582 363.55万 7.25%
2020-03-17 0.15470978 0.18205654 0.11487571 0.14109111 322.36万 -8.8%
2020-03-16 0.14038532 0.22534596 0.1381724 0.15354155 331.77万 9.37%
2020-03-15 0.16681983 0.2052029 0.12810888 0.13783317 263.52万 -17.38%
2020-03-14 0.17045897 0.21002373 0.11473488 0.17827371 368.17万 4.58%
2020-03-13 0.23216267 0.25474788 0.16894738 0.17447269 355.19万 -24.85%
2020-03-12 0.25774237 0.26168929 0.22848995 0.22964773 413.78万 -10.9%
2020-03-11 0.2333169 0.26129564 0.23014244 0.25852257 387.57万 10.8%
2020-03-10 0.2615989 0.26434513 0.23088503 0.23400095 279.37万 -10.55%
2020-03-09 0.29697917 0.30020766 0.25004263 0.25314302 201.3万 -14.76%
2020-03-08 0.28238135 0.30155848 0.28238135 0.29646339 265.93万 4.99%
2020-03-07 0.28480911 0.31438484 0.27606113 0.28238766 351.84万 -0.85%
2020-03-06 0.25899966 0.28942219 0.25578632 0.28853119 384.03万 11.4%
2020-03-05 0.27937165 0.27937165 0.2491367 0.26284139 330.41万 -5.92%
2020-03-04 0.27897162 0.28110765 0.25839458 0.2778494 485.05万 -0.4%
2020-03-03 0.26481111 0.28091953 0.25324076 0.27410042 874.64万 3.51%
2020-03-02 0.2513754 0.2839899 0.24954667 0.26208493 1417.2万 4.26%
2020-03-01 0.27123404 0.29114015 0.24781646 0.25042264 1333.49万 -7.67%
2020-02-29 0.27605192 0.30490767 0.23774353 0.2739516 1324.06万 -0.76%
2020-02-28 0.28492983 0.31738976 0.2469466 0.27675411 1221.48万 -2.87%
2020-02-27 0.31055078 0.32828298 0.27791687 0.28310152 788.79万 -8.84%
2020-02-26 0.32128344 0.33641461 0.31090511 0.31423474 852.72万 -2.19%
2020-02-25 0.33846201 0.33988252 0.31277227 0.32382935 856.51万 -4.32%
2020-02-24 0.3265839 0.34129031 0.29550061 0.33923035 911.43万 3.87%
2020-02-23 0.33457955 0.33769158 0.32262777 0.32497164 864.65万 -2.87%
2020-02-22 0.33158421 0.33815516 0.31470745 0.33688518 953.82万 1.6%
2020-02-21 0.33166455 0.34120522 0.30730751 0.3339819 927.48万 0.7%
2020-02-20 0.32164361 0.34173956 0.28229978 0.32780859 930.28万 1.92%
2020-02-19 0.30735614 0.33011888 0.30351175 0.31939687 952.7万 3.92%
2020-02-18 0.30237571 0.33825703 0.25130664 0.30788141 957.24万 1.82%
2020-02-17 0.34807498 0.35827014 0.30729505 0.30955998 832.15万 -11.07%
2020-02-16 0.3529813 0.37631071 0.32676833 0.34437965 918.06万 -2.44%
2020-02-15 0.33694588 0.42259251 0.26035755 0.3553007 960.39万 5.45%
2020-02-14 0.32738548 0.47515828 0.32124943 0.33612272 818.78万 2.67%
2020-02-13 0.32701301 0.34173716 0.31356584 0.32491537 915.26万 -0.64%
2020-02-12 0.33583973 0.33881675 0.30789546 0.32714882 850.49万 -2.59%
2020-02-11 0.30171155 0.4873363 0.2940346 0.33769037 855.41万 11.92%
2020-02-10 0.27632147 0.32777994 0.27433682 0.30536729 880.11万 10.51%
2020-02-09 0.28656038 0.32552895 0.2705334 0.27486154 865.51万 -4.08%
2020-02-08 0.29624414 0.31339544 0.26096303 0.28571073 894.54万 -3.56%
2020-02-07 0.2463821 0.32256464 0.23235002 0.30578606 1024.37万 24.11%
2020-02-06 0.2709033 0.27100419 0.22570744 0.24627339 795.09万 -9.09%
2020-02-05 0.25868967 0.27264614 0.24920608 0.27000885 849.63万 4.38%
2020-02-04 0.25722547 0.27001503 0.24510031 0.26295028 835.38万 2.23%
2020-02-03 0.25552186 0.26938448 0.23064487 0.25539558 834.18万 -0.05%
2020-02-02 0.27145481 0.27145481 0.22825786 0.24944972 794.22万 -8.11%
2020-02-01 0.23989282 0.27341937 0.2243542 0.2689751 879.34万 12.12%
2020-01-31 0.2541857 0.27370201 0.22593003 0.23818123 773.96万 -6.3%
2020-01-30 0.24695288 0.27417634 0.22471448 0.25944462 853.28万 5.06%
2020-01-29 0.23694606 0.25811708 0.22186316 0.24951301 835.1万 5.3%
2020-01-28 0.21049602 0.26023766 0.207781 0.23614012 855.15万 12.18%
2020-01-27 0.21159962 0.22840241 0.20620223 0.21226199 745.6万 0.31%
2020-01-26 0.20768668 0.22804315 0.20113196 0.21250964 776.83万 2.32%
2020-01-25 0.24245018 0.24245018 0.19273556 0.20688962 743.5万 -14.67%
2020-01-24 0.25243732 0.25257746 0.18609032 0.23423181 811.39万 -7.21%
2020-01-23 0.24709631 0.26121619 0.1722997 0.25241947 888.17万 2.15%
2020-01-22 0.23062058 0.27199362 0.16381572 0.24529615 857.84万 6.36%
2020-01-21 0.27310054 0.27450151 0.17350631 0.23060617 810.57万 -15.56%
2020-01-20 0.20843351 0.29756733 0.19952428 0.27176201 753.78万 30.38%
2020-01-19 0.30887753 0.31142302 0.17739525 0.2096352 552.05万 -32.13%
2020-01-18 0.19546996 0.31298308 0.19099956 0.30746874 723.8万 57.3%
2020-01-17 0.19399268 0.31136275 0.16783387 0.19681462 567.58万 1.45%
2020-01-16 0.27939787 0.28641783 0.18219396 0.19732523 540.56万 -29.37%
2020-01-15 0.29124349 0.29156791 0.126 0.28044111 1015.91万 -3.71%
2020-01-14 0.289001 0.2914054 0.28874705 0.29126406 793.74万 0.78%
2020-01-13 0.28845794 0.28963253 0.28813772 0.28923096 804.51万 0.27%
2020-01-12 0.28983662 0.29025582 0.2874737 0.28855846 804.79万 -0.44%
2020-01-11 0.28526465 0.29089195 0.28491535 0.29010977 716.73万 1.7%
2020-01-10 0.28818678 0.28845209 0.16165348 0.28533321 553.6万 -0.99%
2020-01-09 0.31163257 0.31196421 0.126 0.28817812 871.01万 -7.53%
2020-01-08 0.30738448 0.31152478 0.16730381 0.31152478 806.78万 1.35%
2020-01-07 0.29142763 0.31652949 0.2896544 0.30740044 747.83万 5.48%
2020-01-06 0.27221802 0.29143454 0.08 0.29143454 1159.2万 7.06%
2020-01-05 0.27505633 0.27594512 0.26149544 0.27277271 310.24万 -0.83%
2020-01-04 0.21068316 0.27996982 0.16143674 0.27506831 654.69万 30.56%
2020-01-03 0.30193744 0.30415667 0.21046699 0.21046699 386.53万 -30.29%
2020-01-02 0.19057033 0.30693448 0.18454162 0.30238591 759.92万 58.67%
2020-01-01 0.19548681 0.20223234 0.18933141 0.18933141 361.95万 -3.15%

回顶部