vet币今日最新价格 实时

$ 0.02607696 涨幅：-0.28%
更新时间：2024-06-28 23:40:05

24H最高/最低价格

H：¥0.216 / $0.02973996
L：¥0.2053 / $0.02826783

2022年最高价格/最低价格

H：¥0.7 / $0.1 (2022-01-07)
L：¥0.11 / $0.02 (2022-12-30)

历史最高/最低价格

H：¥2.04 / $0.280991
L：¥0.0139 / $0.00191713

唯链币交易平台推荐

欧易OKX 币安Binance
vet走势图加载中...
  • vet币历史价格表
  • vet币概况
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
2022-12-30 0.015668 0.015916 0.015383 0.015782 1590.92万 0.73%
2022-12-29 0.015893 0.016015 0.015431 0.015699 1755.65万 -1.22%
2022-12-28 0.016037 0.016241 0.015865 0.015866 1045.39万 -1.07%
2022-12-27 0.016004 0.016184 0.015891 0.016029 1101.21万 0.16%
2022-12-26 0.016267 0.016295 0.015993 0.015997 735.6万 -1.66%
2022-12-25 0.016358 0.016419 0.01609 0.016253 685.61万 -0.64%
2022-12-24 0.015959 0.016522 0.015838 0.016403 1355.75万 2.78%
2022-12-23 0.016341 0.01647 0.015868 0.015943 1454.89万 -2.44%
2022-12-22 0.016355 0.016394 0.015976 0.016345 1389.81万 -0.06%
2022-12-21 0.01654 0.016584 0.015656 0.016345 2543.08万 -1.18%
2022-12-20 0.016573 0.016828 0.01625 0.016548 1678.34万 -0.15%
2022-12-19 0.016833 0.01697 0.016528 0.01657 1303.5万 -1.56%
2022-12-18 0.017781 0.017893 0.016293 0.016792 3286.21万 -5.56%
2022-12-17 0.01832 0.018657 0.017746 0.017821 2923.42万 -2.72%
2022-12-16 0.019059 0.01908 0.01827 0.018327 2008.56万 -3.84%
2022-12-15 0.019029 0.019192 0.01886 0.019066 1497.97万 0.19%
2022-12-14 0.018624 0.01935 0.018187 0.019043 2590.29万 2.25%
2022-12-13 0.019334 0.019551 0.018481 0.018624 1755.28万 -3.67%
2022-12-12 0.019377 0.019439 0.019126 0.019337 1263.19万 -0.21%
2022-12-11 0.019153 0.019645 0.01892 0.019372 1930.04万 1.14%
2022-12-10 0.018853 0.019281 0.018735 0.019149 1380.33万 1.57%
2022-12-09 0.018774 0.018875 0.01858 0.018849 1152.55万 0.4%
2022-12-08 0.019134 0.019288 0.018407 0.018775 1498.52万 -1.88%
2022-12-07 0.019193 0.019434 0.01903 0.019132 1353.87万 -0.32%
2022-12-06 0.019218 0.019593 0.019105 0.019197 1469.34万 -0.11%
2022-12-05 0.019437 0.019455 0.018971 0.019213 1374.6万 -1.15%
2022-12-04 0.019225 0.019548 0.019121 0.019455 2468.37万 1.2%
2022-12-03 0.019118 0.01935 0.01882 0.019227 1513.01万 0.57%
2022-12-02 0.018999 0.019371 0.018949 0.019072 2314.49万 0.38%
2022-12-01 0.018463 0.019177 0.018314 0.019039 2019.16万 3.12%
2022-11-30 0.018141 0.018707 0.017986 0.018463 1740万 1.77%
2022-11-29 0.019169 0.019346 0.017989 0.018133 2856.91万 -5.4%
2022-11-28 0.01913 0.019196 0.018775 0.019164 1411.78万 0.18%
2022-11-27 0.019106 0.019366 0.018843 0.019128 2000.09万 0.12%
2022-11-26 0.018956 0.019155 0.018543 0.019103 2145.52万 0.78%
2022-11-25 0.018627 0.019328 0.018476 0.018959 2794.58万 1.78%
2022-11-24 0.018107 0.018754 0.017816 0.018631 2787.66万 2.89%
2022-11-23 0.018167 0.01817 0.017253 0.018087 3222.18万 -0.44%
2022-11-22 0.018768 0.018802 0.017463 0.018125 4988.99万 -3.43%
2022-11-21 0.019223 0.019374 0.018531 0.018771 4813.13万 -2.35%
2022-11-20 0.019227 0.019459 0.018737 0.019242 4957.71万 0.08%
2022-11-19 0.019087 0.019677 0.019075 0.019226 4785.56万 0.73%
2022-11-18 0.019473 0.02017 0.018939 0.019103 6256.85万 -1.9%
2022-11-17 0.020073 0.020835 0.01946 0.019505 7298.2万 -2.83%
2022-11-16 0.019187 0.020209 0.018553 0.020075 7159.87万 4.63%
2022-11-15 0.019657 0.019776 0.017934 0.01919 9711.25万 -2.38%
2022-11-14 0.020342 0.020461 0.019307 0.019622 4626.62万 -3.54%
2022-11-13 0.021012 0.021419 0.02002 0.020306 5285.1万 -3.36%
2022-11-12 0.022244 0.022454 0.020482 0.021011 9384.62万 -5.54%
2022-11-11 0.021454 0.022659 0.01891 0.022175 1.9亿 3.36%
2022-11-10 0.025494 0.027601 0.021044 0.021423 2.6亿 -15.97%
2022-11-09 0.026186 0.028419 0.024728 0.025501 2.9亿 -2.62%
2022-11-08 0.025957 0.026403 0.024452 0.02611 1.1亿 0.59%
2022-11-07 0.025614 0.026574 0.025279 0.025947 1.1亿 1.3%
2022-11-06 0.024735 0.025813 0.024652 0.025588 8727.91万 3.45%
2022-11-05 0.023789 0.025393 0.023479 0.024763 1.0亿 4.09%
2022-11-04 0.023343 0.024033 0.022826 0.023744 7572.17万 1.72%
2022-11-03 0.02357 0.023728 0.022904 0.023343 5528.85万 -0.96%
2022-11-02 0.023716 0.024218 0.023451 0.023579 5586.21万 -0.58%
2022-11-01 0.023631 0.024128 0.023236 0.023749 6140.06万 0.5%
2022-10-31 0.02404 0.024485 0.023545 0.023572 7013.44万 -1.95%
2022-10-30 0.023316 0.024257 0.023277 0.023968 6635.41万 2.8%
2022-10-29 0.023205 0.023464 0.022584 0.023323 5945.25万 0.51%
2022-10-28 0.023335 0.024014 0.023094 0.023206 5746.39万 -0.55%
2022-10-27 0.022741 0.023541 0.022737 0.023352 6103.28万 2.69%
2022-10-26 0.022381 0.022874 0.022167 0.022782 4152.99万 1.79%
2022-10-25 0.022422 0.023031 0.022162 0.022379 4467.99万 -0.19%
2022-10-24 0.022586 0.02279 0.022116 0.022393 4151.51万 -0.85%
2022-10-23 0.022224 0.02266 0.0221 0.022588 4208.08万 1.64%
2022-10-22 0.022478 0.022478 0.021418 0.022256 5544.36万 -0.99%
2022-10-21 0.0227 0.022757 0.022051 0.022478 5272.07万 -0.98%
2022-10-20 0.022835 0.023155 0.022415 0.0227 5191.39万 -0.59%
2022-10-19 0.023212 0.023553 0.022671 0.022832 6333.37万 -1.64%
2022-10-18 0.02293 0.023457 0.022677 0.023177 4814.82万 1.08%
2022-10-17 0.022864 0.023125 0.022653 0.022932 3618.05万 0.3%
2022-10-16 0.022903 0.022994 0.022535 0.022862 5008.51万 -0.18%
2022-10-15 0.022445 0.02357 0.022406 0.022904 6861.78万 2.04%
2022-10-14 0.022734 0.022939 0.021196 0.022498 7097.13万 -1.04%
2022-10-13 0.02269 0.023064 0.022564 0.022736 4256.02万 0.2%
2022-10-12 0.023217 0.023274 0.022072 0.022687 6567.14万 -2.28%
2022-10-11 0.023229 0.023617 0.023005 0.023206 5869.27万 -0.1%
2022-10-10 0.023104 0.023323 0.022829 0.023231 4685.15万 0.55%
2022-10-09 0.023142 0.023426 0.022932 0.023143 4802.88万 --
2022-10-08 0.023705 0.023805 0.022879 0.02312 5576.13万 -2.47%
2022-10-07 0.023691 0.024192 0.023561 0.023686 4955.71万 -0.02%
2022-10-06 0.024045 0.024275 0.023264 0.023713 5644.95万 -1.38%
2022-10-05 0.023209 0.024303 0.023209 0.024053 5998.15万 3.64%
2022-10-04 0.022838 0.023342 0.022385 0.023259 5719.03万 1.84%
2022-10-03 0.023153 0.023535 0.022754 0.022833 5372.48万 -1.38%
2022-10-02 0.02349 0.023555 0.022788 0.023158 5574.16万 -1.41%
2022-10-01 0.023118 0.023918 0.022949 0.023514 6683.8万 1.71%
2022-09-30 0.022732 0.023195 0.022581 0.023082 6268.85万 1.54%
2022-09-29 0.023422 0.023586 0.02182 0.022748 7932.77万 -2.88%
2022-09-28 0.022632 0.024023 0.022364 0.023528 8564.12万 3.96%
2022-09-27 0.022761 0.022872 0.021943 0.022662 7170.97万 -0.43%
2022-09-26 0.023269 0.023379 0.022562 0.022742 4930.61万 -2.26%
2022-09-25 0.022655 0.023772 0.022345 0.02328 6979.84万 2.76%
2022-09-24 0.022644 0.023671 0.022256 0.022651 7129.15万 0.03%
2022-09-23 0.02241 0.0234 0.021552 0.022649 9127.38万 1.07%
2022-09-22 0.023138 0.023189 0.022079 0.022406 5344.45万 -3.16%
2022-09-21 0.022605 0.023158 0.022332 0.023142 6565.25万 2.38%
2022-09-20 0.023643 0.023693 0.02182 0.022612 7722.23万 -4.36%
2022-09-19 0.023829 0.024403 0.023454 0.023643 5278.32万 -0.78%
2022-09-18 0.023276 0.023983 0.022955 0.023832 4691.14万 2.39%
2022-09-17 0.023174 0.023583 0.023013 0.023268 4851.1万 0.41%
2022-09-16 0.023911 0.02423 0.022936 0.023152 7250.04万 -3.17%
2022-09-15 0.02383 0.024241 0.023403 0.023902 6489.64万 0.3%
2022-09-14 0.025712 0.025897 0.023683 0.02381 8362万 -7.4%
2022-09-13 0.025661 0.026538 0.025267 0.025748 7107.23万 0.34%
2022-09-12 0.025495 0.026055 0.025165 0.025666 4851.16万 0.67%
2022-09-11 0.025345 0.026091 0.02507 0.025493 5372.17万 0.58%
2022-09-10 0.023974 0.025971 0.023697 0.025304 7391.36万 5.55%
2022-09-09 0.023459 0.024272 0.023348 0.023956 5329.22万 2.12%
2022-09-08 0.024654 0.024679 0.022594 0.023467 7123.01万 -4.81%
2022-09-07 0.024358 0.025297 0.02406 0.024651 5142.02万 1.2%
2022-09-06 0.024792 0.025193 0.023989 0.024353 4758.79万 -1.77%
2022-09-05 0.024056 0.024953 0.023872 0.02488 3884.53万 3.43%
2022-09-04 0.024798 0.024925 0.023762 0.024062 4365.8万 -2.97%
2022-09-03 0.023673 0.024899 0.023586 0.0248 4786.16万 4.76%
2022-09-02 0.024529 0.024672 0.023326 0.023642 4824.55万 -3.62%
2022-09-01 0.024419 0.025156 0.023738 0.024498 6055万 0.32%
2022-08-31 0.024575 0.02537 0.024159 0.024377 4987.13万 -0.81%
2022-08-30 0.024546 0.024835 0.023434 0.024634 5572.23万 0.36%
2022-08-29 0.024465 0.024679 0.024087 0.024601 4484.76万 0.56%
2022-08-28 0.025428 0.025511 0.024017 0.02445 6508.94万 -3.85%
2022-08-27 0.026435 0.027199 0.025216 0.025432 6626.78万 -3.79%
2022-08-26 0.026755 0.027199 0.026182 0.026392 5092.82万 -1.36%
2022-08-25 0.02629 0.026776 0.02566 0.026776 6331.42万 1.85%
2022-08-24 0.025813 0.026752 0.02525 0.026285 7229.05万 1.83%
2022-08-23 0.026447 0.026962 0.025018 0.025861 7139.96万 -2.22%
2022-08-22 0.026279 0.026612 0.025215 0.026397 6767.96万 0.45%
2022-08-21 0.026461 0.026803 0.025497 0.02631 7544.84万 -0.57%
2022-08-20 0.029622 0.030268 0.025749 0.026433 9815.72万 -10.77%
2022-08-19 0.029508 0.030606 0.028951 0.02968 6859.83万 0.58%
2022-08-18 0.031145 0.031982 0.029281 0.029432 7699.17万 -5.5%
2022-08-17 0.031712 0.031891 0.030632 0.031077 6102.53万 -2%
2022-08-16 0.033211 0.033273 0.031128 0.031707 8959.75万 -4.53%
2022-08-15 0.033097 0.033849 0.032701 0.033207 7069.84万 0.33%
2022-08-14 0.032914 0.033705 0.032672 0.033095 7094.54万 0.55%
2022-08-13 0.03282 0.033753 0.032336 0.032918 1.1亿 0.3%
2022-08-12 0.032676 0.033504 0.031962 0.032743 1.3亿 0.21%
2022-08-11 0.030075 0.032908 0.029282 0.032734 1.2亿 8.84%
2022-08-10 0.031765 0.032097 0.02965 0.030098 9391.3万 -5.25%
2022-08-09 0.031275 0.032751 0.031116 0.031762 9077.6万 1.56%
2022-08-08 0.031591 0.031701 0.030484 0.031249 6886.22万 -1.08%
2022-08-07 0.030745 0.031909 0.030739 0.031638 8852.57万 2.9%
2022-08-06 0.029659 0.031472 0.028823 0.030748 1.8亿 3.67%
2022-08-05 0.029768 0.030825 0.029023 0.029689 1.9亿 -0.27%
2022-08-04 0.027488 0.029914 0.027116 0.029718 2.1亿 8.11%
2022-08-03 0.02767 0.029211 0.026214 0.027432 1.9亿 -0.86%
2022-08-02 0.028086 0.028572 0.026824 0.027655 1.4亿 -1.53%
2022-08-01 0.028307 0.028638 0.027099 0.028078 1.6亿 -0.81%
2022-07-31 0.026994 0.028315 0.026338 0.028301 1.6亿 4.84%
2022-07-30 0.026198 0.027524 0.025923 0.027013 1.6亿 3.11%
2022-07-29 0.023357 0.026452 0.023127 0.026256 1.4亿 12.41%
2022-07-28 0.022523 0.023517 0.022487 0.023401 5984.4万 3.9%
2022-07-27 0.024364 0.024451 0.022491 0.022495 7558.48万 -7.67%
2022-07-26 0.025599 0.02569 0.024024 0.024317 7409.96万 -5.01%
2022-07-25 0.024957 0.025677 0.024398 0.025601 6990万 2.58%
2022-07-24 0.025848 0.026068 0.024441 0.024938 8031.35万 -3.52%
2022-07-23 0.024831 0.026846 0.024813 0.02584 1.0亿 4.06%
2022-07-22 0.027138 0.027186 0.024372 0.024817 1.0亿 -8.55%
2022-07-21 0.025686 0.02736 0.025663 0.027073 1.4亿 5.4%
2022-07-20 0.024531 0.025775 0.024494 0.025738 1.2亿 4.92%
2022-07-19 0.02336 0.024894 0.023129 0.024728 1.1亿 5.86%
2022-07-17 0.022946 0.023785 0.022554 0.023709 6906.19万 3.33%
2022-07-16 0.022757 0.023371 0.022522 0.023006 7653.61万 1.09%
2022-07-15 0.022316 0.022867 0.021497 0.022777 8300.53万 2.07%
2022-07-14 0.021634 0.022316 0.02156 0.022245 9423.13万 2.82%
2022-07-13 0.024201 0.024768 0.021403 0.021511 6970.05万 -11.12%
2022-07-12 0.024201 0.024768 0.021948 0.021987 7966.23万 -9.15%
2022-07-11 0.024201 0.024768 0.023266 0.023342 6940.68万 -3.55%
2022-07-10 0.024201 0.024768 0.023494 0.024069 7649.56万 -0.55%
2022-07-09 0.023757 0.024768 0.023494 0.02406 1.3亿 1.28%
2022-07-08 0.023196 0.023945 0.023038 0.023772 9683.73万 2.48%
2022-07-07 0.022302 0.023471 0.022156 0.023253 1.1亿 4.26%
2022-07-06 0.022919 0.023523 0.021908 0.022297 9254.47万 -2.71%
2022-07-05 0.021946 0.023273 0.021926 0.022974 8945.01万 4.68%
2022-07-04 0.022126 0.022613 0.02181 0.021926 7142.38万 -0.9%
2022-07-03 0.021971 0.022667 0.021739 0.022104 8162.49万 0.61%
2022-07-02 0.021895 0.023212 0.021508 0.021964 1.3亿 0.32%
2022-07-01 0.022932 0.023256 0.021228 0.021939 1.2亿 -4.33%
2022-06-30 0.024171 0.024452 0.022429 0.022982 1.2亿 -4.92%
2022-06-29 0.024547 0.025354 0.023768 0.024142 1.2亿 -1.65%
2022-06-28 0.025479 0.025637 0.024154 0.024542 1.3亿 -3.68%
2022-06-27 0.024537 0.026715 0.024519 0.025465 1.2亿 3.78%
2022-06-26 0.024656 0.026185 0.024425 0.024535 1.3亿 -0.49%
2022-06-25 0.02314 0.025274 0.022906 0.024647 1.3亿 6.51%
2022-06-24 0.022899 0.023939 0.022607 0.023139 1.1亿 1.05%
2022-06-23 0.024651 0.024837 0.02257 0.022951 1.2亿 -6.9%
2022-06-22 0.023405 0.025175 0.022646 0.024626 1.7亿 5.22%
2022-06-21 0.02249 0.023623 0.021921 0.023433 1.8亿 4.19%
2022-06-20 0.021333 0.022518 0.020048 0.022459 2.3亿 5.28%
2022-06-19 0.023345 0.023695 0.021072 0.021384 1.5亿 -8.4%
2022-06-18 0.023289 0.023893 0.022267 0.02335 1.3亿 0.26%
2022-06-17 0.023031 0.025785 0.021909 0.023259 2.3亿 0.99%
2022-06-16 0.024324 0.024371 0.021426 0.023035 2.2亿 -5.3%
2022-06-15 0.023601 0.02491 0.021871 0.024345 2.8亿 3.15%
2022-06-14 0.027485 0.027619 0.022289 0.023587 2.9亿 -14.18%
2022-06-13 0.027235 0.028131 0.025669 0.027423 1.8亿 0.69%
2022-06-12 0.030197 0.030293 0.027057 0.027226 1.5亿 -9.84%
2022-06-11 0.031684 0.033083 0.029657 0.030178 2.5亿 -4.75%
2022-06-10 0.030638 0.032323 0.029923 0.031718 1.7亿 3.53%
2022-06-09 0.030031 0.031381 0.029898 0.030648 1.5亿 2.05%
2022-06-08 0.03164 0.031899 0.029498 0.029991 1.5亿 -5.21%
2022-06-07 0.030654 0.032707 0.030269 0.031631 1.5亿 3.19%
2022-06-06 0.030458 0.030719 0.029989 0.03067 9564.39万 0.7%
2022-06-05 0.029931 0.030595 0.029542 0.030439 1.0亿 1.7%
2022-06-04 0.030899 0.031728 0.029752 0.029858 1.7亿 -3.37%
2022-06-03 0.032054 0.032069 0.029942 0.030925 2.3亿 -3.52%
2022-06-02 0.033094 0.03406 0.031988 0.031988 2.3亿 -3.34%
2022-06-01 0.031428 0.03358 0.03133 0.033154 2.4亿 5.49%
2022-05-31 0.029614 0.032107 0.029525 0.031445 1.7亿 6.18%
2022-05-30 0.029647 0.030075 0.02892 0.029614 1.4亿 -0.11%
2022-05-29 0.029587 0.02989 0.028413 0.02952 1.6亿 -0.23%
2022-05-28 0.030105 0.030658 0.028429 0.029572 2.5亿 -1.77%
2022-05-27 0.031174 0.032098 0.028162 0.030101 2.5亿 -3.44%
2022-05-26 0.0313 0.032429 0.030314 0.031176 1.9亿 -0.4%
2022-05-25 0.034044 0.034334 0.029674 0.031306 2.1亿 -8.04%
2022-05-24 0.031387 0.034741 0.031048 0.034039 2.4亿 8.45%
2022-05-23 0.030874 0.03269 0.030329 0.031309 1.6亿 1.41%
2022-05-22 0.030074 0.03093 0.029285 0.030818 1.5亿 2.47%
2022-05-21 0.031273 0.031931 0.029785 0.029958 1.6亿 -4.2%
2022-05-20 0.029688 0.031561 0.02824 0.031272 2.1亿 5.34%
2022-05-19 0.031636 0.033159 0.029577 0.029665 1.6亿 -6.23%
2022-05-18 0.030888 0.033292 0.030162 0.031641 1.6亿 2.44%
2022-05-17 0.03098 0.033569 0.029994 0.030824 2.0亿 -0.5%
2022-05-16 0.028882 0.032577 0.02857 0.031005 2.1亿 7.35%
2022-05-15 0.032258 0.032908 0.028695 0.028888 2.5亿 -10.45%
2022-05-14 0.028418 0.0342 0.026251 0.032434 3.7亿 14.13%
2022-05-13 0.033296 0.033551 0.022929 0.02836 5.7亿 -14.82%
2022-05-12 0.040563 0.041292 0.029983 0.03332 6.3亿 -17.86%
2022-05-11 0.04095 0.043537 0.036737 0.040695 6.0亿 -0.62%
2022-05-10 0.044858 0.045541 0.040564 0.040907 3.0亿 -8.81%
2022-05-09 0.046733 0.047018 0.044199 0.044892 2.2亿 -3.94%
2022-05-08 0.046566 0.047461 0.0456 0.046655 1.9亿 0.19%
2022-05-07 0.047744 0.048532 0.04545 0.046555 3.3亿 -2.49%
2022-05-06 0.048543 0.05459 0.047201 0.047677 4.0亿 -1.78%
2022-05-05 0.047351 0.049914 0.04578 0.048461 2.2亿 2.34%
2022-05-04 0.047326 0.048749 0.045758 0.047335 1.6亿 0.02%
2022-05-03 0.047951 0.049752 0.046215 0.047362 2.4亿 -1.23%
2022-05-02 0.047875 0.048151 0.044263 0.048017 2.3亿 0.3%
2022-05-01 0.049721 0.049743 0.047074 0.047856 1.7亿 -3.75%
2022-04-30 0.051073 0.052389 0.049235 0.04964 1.8亿 -2.81%
2022-04-29 0.051977 0.053214 0.050359 0.051098 3.4亿 -1.69%
2022-04-28 0.052374 0.053026 0.050387 0.051981 2.0亿 -0.75%
2022-04-27 0.053921 0.056873 0.052238 0.052293 1.7亿 -3.02%
2022-04-26 0.056485 0.056687 0.051828 0.05381 2.1亿 -4.74%
2022-04-25 0.058619 0.059022 0.056085 0.056485 1.1亿 -3.64%
2022-04-24 0.057344 0.0587 0.05677 0.0587 1.4亿 2.36%
2022-04-23 0.061579 0.061692 0.057159 0.05729 2.1亿 -6.97%
2022-04-22 0.060369 0.063744 0.059062 0.061567 2.3亿 1.98%
2022-04-21 0.061164 0.063425 0.059812 0.060239 1.9亿 -1.51%
2022-04-20 0.056962 0.061854 0.056083 0.061184 2.0亿 7.41%
2022-04-19 0.060869 0.061096 0.055111 0.056974 2.0亿 -6.4%
2022-04-18 0.060222 0.061865 0.060094 0.060887 1.2亿 1.1%
2022-04-17 0.061333 0.062674 0.060129 0.060129 1.2亿 -1.96%
2022-04-16 0.06012 0.062166 0.059388 0.061255 1.7亿 1.89%
2022-04-15 0.061389 0.063891 0.060073 0.060194 2.3亿 -1.95%
2022-04-14 0.059905 0.061917 0.057979 0.061414 2.3亿 2.52%
2022-04-13 0.059022 0.061939 0.056817 0.059913 2.4亿 1.51%
2022-04-12 0.066038 0.068439 0.058942 0.05904 2.4亿 -10.6%
2022-04-11 0.064739 0.067373 0.06468 0.066149 1.1亿 2.18%
2022-04-10 0.068705 0.068894 0.064213 0.06471 1.8亿 -5.81%
2022-04-09 0.069004 0.071967 0.066144 0.068682 2.2亿 -0.47%
2022-04-08 0.06891 0.070812 0.064784 0.069025 3.4亿 0.17%
2022-04-07 0.077668 0.078508 0.067401 0.068879 3.5亿 -11.32%
2022-04-06 0.076403 0.080648 0.07441 0.077638 3.0亿 1.62%
2022-04-05 0.078585 0.082825 0.076041 0.07635 3.5亿 -2.84%
2022-04-04 0.078893 0.079865 0.07506 0.078626 3.1亿 -0.34%
2022-04-03 0.081186 0.083571 0.078178 0.078692 4.4亿 -3.07%
2022-04-02 0.079627 0.083041 0.074864 0.081157 7.1亿 1.92%
2022-04-01 0.082759 0.089239 0.078386 0.079362 10.5亿 -4.1%
2022-03-31 0.072114 0.087037 0.068713 0.082577 14.8亿 14.51%
2022-03-30 0.073774 0.075558 0.070132 0.07232 5.3亿 -1.97%
2022-03-29 0.075899 0.081277 0.070772 0.073755 15.6亿 -2.82%
2022-03-28 0.057302 0.079675 0.057066 0.076145 15.8亿 32.88%
2022-03-27 0.056353 0.057771 0.054962 0.05731 1.6亿 1.7%
2022-03-26 0.058059 0.05902 0.056129 0.056528 2.1亿 -2.64%
2022-03-25 0.055639 0.058358 0.054474 0.058082 2.6亿 4.39%
2022-03-24 0.052563 0.05572 0.052358 0.05572 2.0亿 6.01%
2022-03-23 0.051335 0.053819 0.050234 0.052682 2.1亿 2.62%
2022-03-22 0.049989 0.051864 0.048776 0.05132 1.6亿 2.66%
2022-03-21 0.051395 0.052719 0.049842 0.050038 1.6亿 -2.64%
2022-03-20 0.048356 0.051552 0.048356 0.051402 1.5亿 6.3%
2022-03-19 0.048708 0.048786 0.047118 0.048366 1.1亿 -0.7%
2022-03-18 0.046858 0.049816 0.045744 0.048717 1.9亿 3.97%
2022-03-17 0.045431 0.047717 0.045366 0.04696 1.7亿 3.37%
2022-03-16 0.045367 0.046085 0.044175 0.045526 1.5亿 0.35%
2022-03-15 0.046242 0.046638 0.044159 0.04538 1.5亿 -1.86%
2022-03-14 0.046697 0.047143 0.045341 0.04622 1.1亿 -1.02%
2022-03-13 0.047064 0.047428 0.045734 0.046702 1.1亿 -0.77%
2022-03-12 0.046395 0.048417 0.045374 0.047024 1.6亿 1.36%
2022-03-11 0.049426 0.049804 0.04525 0.046373 2.1亿 -6.18%
2022-03-10 0.046216 0.049923 0.045549 0.049537 2.1亿 7.19%
2022-03-09 0.048235 0.048691 0.04475 0.046232 2.0亿 -4.15%
2022-03-08 0.048817 0.049331 0.045896 0.048295 1.8亿 -1.07%
2022-03-07 0.049927 0.050829 0.048104 0.048794 1.4亿 -2.27%
2022-03-06 0.051389 0.051848 0.047583 0.049967 2.0亿 -2.77%
2022-03-05 0.054646 0.05538 0.051074 0.05129 2.9亿 -6.14%
2022-03-04 0.052282 0.057216 0.051559 0.054733 3.0亿 4.69%
2022-03-03 0.052237 0.054047 0.051217 0.052366 2.1亿 0.25%
2022-03-02 0.048307 0.054493 0.048181 0.052131 2.7亿 7.92%
2022-03-01 0.048192 0.048527 0.044319 0.048471 2.0亿 0.58%
2022-02-28 0.048486 0.049277 0.04601 0.048312 1.4亿 -0.36%
2022-02-27 0.047125 0.049198 0.045704 0.048694 1.6亿 3.33%
2022-02-26 0.042275 0.047374 0.041311 0.047058 2.6亿 11.31%
2022-02-25 0.048196 0.04948 0.039041 0.042262 3.1亿 -12.31%
2022-02-24 0.046616 0.049903 0.04542 0.048231 1.6亿 3.46%
2022-02-23 0.049512 0.049874 0.043878 0.046604 2.2亿 -5.87%
2022-02-22 0.049568 0.051649 0.046864 0.049502 1.9亿 -0.13%
2022-02-21 0.05298 0.053686 0.0483 0.049403 1.4亿 -6.75%
2022-02-20 0.053569 0.054572 0.051451 0.052894 1.2亿 -1.26%
2022-02-19 0.057196 0.057771 0.053298 0.053387 1.7亿 -6.66%
2022-02-18 0.058946 0.061963 0.056881 0.057283 1.6亿 -2.82%
2022-02-17 0.059595 0.061401 0.058314 0.058703 1.3亿 -1.5%
2022-02-16 0.056316 0.060169 0.05426 0.059591 1.6亿 5.82%
2022-02-15 0.057481 0.057543 0.054306 0.056371 1.5亿 -1.93%
2022-02-14 0.056606 0.059126 0.056101 0.057472 1.1亿 1.53%
2022-02-13 0.064313 0.064456 0.055666 0.056767 2.0亿 -11.73%
2022-02-12 0.066157 0.06695 0.061532 0.064363 1.7亿 -2.71%
2022-02-11 0.066694 0.068378 0.062613 0.066029 2.2亿 -1%
2022-02-10 0.063678 0.067029 0.062083 0.066654 1.9亿 4.67%
2022-02-09 0.065844 0.069338 0.062796 0.063728 3.0亿 -3.21%
2022-02-08 0.058425 0.065844 0.058168 0.065688 2.5亿 12.43%
2022-02-07 0.060742 0.060894 0.057875 0.058385 1.6亿 -3.88%
2022-02-06 0.055545 0.061138 0.055466 0.060801 2.2亿 9.46%
2022-02-05 0.051858 0.056377 0.050609 0.055531 2.1亿 7.08%
2022-02-04 0.053315 0.054003 0.050655 0.051937 1.5亿 -2.58%
2022-02-03 0.054949 0.056319 0.053233 0.053271 1.3亿 -3.05%
2022-02-02 0.052738 0.055478 0.052533 0.055025 1.3亿 4.34%
2022-02-01 0.053954 0.054138 0.050275 0.052862 1.3亿 -2.02%
2022-01-31 0.05367 0.055544 0.05322 0.053996 1.1亿 0.61%
2022-01-30 0.052654 0.055544 0.05206 0.053709 1.4亿 2%
2022-01-29 0.053587 0.05386 0.04996 0.052686 2.0亿 -1.68%
2022-01-28 0.055735 0.058702 0.050663 0.053654 2.8亿 -3.73%
2022-01-27 0.052369 0.057077 0.05152 0.055683 2.0亿 6.33%
2022-01-26 0.047426 0.053602 0.04625 0.052352 2.7亿 10.39%
2022-01-25 0.052005 0.053132 0.043871 0.047417 2.9亿 -8.82%
2022-01-24 0.049956 0.054606 0.048936 0.051873 2.4亿 3.84%
2022-01-23 0.063571 0.064116 0.044963 0.049908 4.1亿 -21.49%
2022-01-22 0.074439 0.074768 0.061367 0.063463 2.7亿 -14.74%
2022-01-21 0.072057 0.07479 0.070209 0.074395 1.1亿 3.24%
2022-01-20 0.072646 0.075408 0.070134 0.072008 1.4亿 -0.88%
2022-01-19 0.074872 0.076039 0.072161 0.072584 1.4亿 -3.06%
2022-01-18 0.078801 0.079744 0.074818 0.074883 1.2亿 -4.97%
2022-01-17 0.079577 0.080073 0.07723 0.078956 1.0亿 -0.78%
2022-01-16 0.078253 0.079671 0.077331 0.079671 1.1亿 1.81%
2022-01-15 0.07956 0.080865 0.075463 0.078292 2.2亿 -1.59%
2022-01-14 0.081345 0.083068 0.07872 0.079523 1.7亿 -2.24%
2022-01-13 0.073574 0.08233 0.073474 0.081355 2.1亿 10.58%
2022-01-12 0.071842 0.074715 0.070524 0.073604 1.7亿 2.45%
2022-01-11 0.075252 0.078782 0.069032 0.071778 2.0亿 -4.62%
2022-01-10 0.077568 0.078128 0.072013 0.075484 2.1亿 -2.69%
2022-01-09 0.078287 0.080623 0.077225 0.077534 1.5亿 -0.96%
2022-01-08 0.082543 0.083904 0.076321 0.07861 3.0亿 -4.76%
2022-01-07 0.094294 0.095867 0.078654 0.082517 5.5亿 -12.49%
2022-01-06 0.087842 0.09487 0.085636 0.094354 3.8亿 7.41%
2022-01-05 0.087103 0.089333 0.083654 0.087758 2.4亿 0.75%
2022-01-04 0.08733 0.088816 0.085305 0.087025 1.8亿 -0.35%
2022-01-03 0.084808 0.087792 0.084529 0.087248 1.4亿 2.88%
2022-01-02 0.085491 0.086411 0.080847 0.084909 1.5亿 -0.68%
2022-01-01 0.085077 0.087306 0.083165 0.085504 1.7亿 0.5%

回顶部