vlx币今日最新价格 实时

$ 0.00771314 涨幅：+1.48%
更新时间：2024-07-05 05:45:04

24H最高/最低价格

H：¥0.0755 / $0.01038677
L：¥0.0729 / $0.01002353

2020年最高价格/最低价格

H：¥0.66 / $0.09 (2020-06-14)
L：¥0.11 / $0.02 (2020-02-16)

历史最高/最低价格

H：¥4.14 / $0.568966
L：¥0.0377 / $0.00517904

Velas交易平台推荐

欧易OKX 币安Binance
vlx走势图加载中...
  • vlx币历史价格表
  • vlx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 0.024106 0.029131 0.023972 0.028202 132.77万 16.99%
2020-12-29 0.023496 0.024246 0.022761 0.024096 102.11万 2.55%
2020-12-28 0.023105 0.023941 0.022677 0.023518 103.47万 1.79%
2020-12-27 0.023191 0.023566 0.02241 0.023085 110.97万 -0.46%
2020-12-26 0.023388 0.023737 0.022454 0.023185 103.55万 -0.87%
2020-12-25 0.025136 0.025207 0.023186 0.023386 119.89万 -6.96%
2020-12-24 0.026137 0.026165 0.02457 0.025155 117.5万 -3.76%
2020-12-23 0.026777 0.026936 0.025613 0.02615 101.1万 -2.34%
2020-12-22 0.026971 0.027259 0.024851 0.026796 131.18万 -0.65%
2020-12-21 0.024639 0.028309 0.023695 0.026906 133.74万 9.2%
2020-12-20 0.024085 0.024768 0.023475 0.024706 122.54万 2.58%
2020-12-19 0.024448 0.02446 0.023008 0.024089 117.85万 -1.47%
2020-12-18 0.025327 0.02562 0.023828 0.024452 88.7万 -3.45%
2020-12-17 0.025766 0.025887 0.024428 0.025334 103.03万 -1.68%
2020-12-16 0.026909 0.027578 0.024976 0.025769 64.95万 -4.24%
2020-12-15 0.028108 0.028108 0.026724 0.026922 47.69万 -4.22%
2020-12-14 0.026324 0.028108 0.026164 0.027934 58.49万 6.12%
2020-12-13 0.026758 0.027075 0.025834 0.026747 53.96万 -0.04%
2020-12-12 0.026822 0.026961 0.026071 0.026715 55.1万 -0.4%
2020-12-11 0.027453 0.027454 0.026422 0.026818 54.5万 -2.31%
2020-12-10 0.025838 0.027732 0.024602 0.027454 69.44万 6.25%
2020-12-09 0.02641 0.026411 0.025577 0.025844 51.98万 -2.14%
2020-12-08 0.025921 0.026703 0.025707 0.026403 55.41万 1.86%
2020-12-07 0.02667 0.027029 0.02565 0.025921 57.64万 -2.81%
2020-12-06 0.026329 0.027033 0.025844 0.02667 57.85万 1.3%
2020-12-05 0.027677 0.027892 0.026166 0.026319 64.01万 -4.91%
2020-12-04 0.026054 0.027763 0.025662 0.027687 70.98万 6.27%
2020-12-03 0.025356 0.026675 0.024331 0.026074 71.84万 2.83%
2020-12-02 0.026034 0.026298 0.024794 0.02536 65.7万 -2.59%
2020-12-01 0.027458 0.02825 0.025969 0.026045 76.97万 -5.15%
2020-11-30 0.027809 0.02885 0.026932 0.027489 81.4万 -1.15%
2020-11-29 0.02942 0.030002 0.026725 0.027814 91.58万 -5.46%
2020-11-28 0.028707 0.030247 0.027875 0.029445 91.37万 2.57%
2020-11-27 0.030083 0.03014 0.027365 0.028737 97.79万 -4.47%
2020-11-26 0.026997 0.031404 0.026479 0.030048 101.65万 11.3%
2020-11-25 0.028953 0.029061 0.026758 0.026997 93.75万 -6.76%
2020-11-24 0.028827 0.029752 0.028493 0.028956 107.81万 0.45%
2020-11-23 0.029458 0.029732 0.027142 0.028926 96.6万 -1.81%
2020-11-22 0.031023 0.031103 0.029271 0.029459 104.24万 -5.04%
2020-11-21 0.030504 0.031211 0.02898 0.031022 103.34万 1.7%
2020-11-20 0.031193 0.031333 0.029588 0.030504 94.68万 -2.21%
2020-11-19 0.030317 0.03177 0.029174 0.031191 89.67万 2.88%
2020-11-18 0.029785 0.030925 0.028611 0.030316 90.2万 1.78%
2020-11-17 0.029971 0.030025 0.028291 0.029938 82.71万 -0.11%
2020-11-16 0.030988 0.03101 0.029543 0.030008 86.07万 -3.16%
2020-11-15 0.031548 0.031978 0.030089 0.030984 90.78万 -1.79%
2020-11-14 0.032332 0.033327 0.031377 0.031548 107.88万 -2.42%
2020-11-13 0.034068 0.034107 0.032071 0.032347 95.62万 -5.05%
2020-11-12 0.0347794538 0.0350771317 0.0329542479 0.0341044293 89.46万 -1.94%
2020-11-11 0.0333076386 0.0347195157 0.0326216841 0.0346492258 98.21万 4.03%
2020-11-10 0.0304960295 0.0363474541 0.029594903 0.0336716573 101.71万 10.41%
2020-11-09 0.0331286396 0.0338242302 0.0306599225 0.0318568656 120.08万 -3.84%
2020-11-08 0.0340810566 0.0359189674 0.03261373 0.0339158775 121.47万 -0.48%
2020-11-07 0.0363424971 0.0363424971 0.0322979478 0.0358519993 147.16万 -1.35%
2020-11-06 0.0390249183 0.039414918 0.0355399873 0.0364609261 155.43万 -6.57%
2020-11-05 0.0389569598 0.0393968572 0.0381129452 0.0390380102 147.34万 0.21%
2020-11-04 0.0391893807 0.0397300286 0.0385959111 0.0389561848 158.7万 -0.6%
2020-11-03 0.0399330543 0.0400425403 0.0372651972 0.0391997614 193.02万 -1.84%
2020-11-02 0.0407711795 0.0408849403 0.0392090697 0.0404790749 254.45万 -0.72%
2020-11-01 0.0417409432 0.0417409432 0.0392599998 0.0408781468 233.49万 -2.07%
2020-10-31 0.0427794056 0.0431705411 0.0408309363 0.041681917 213.98万 -2.57%
2020-10-30 0.0438245003 0.043894144 0.0424195407 0.0429565342 202.68万 -1.98%
2020-10-29 0.0438683802 0.0450546956 0.0428699378 0.0438191252 221.04万 -0.11%
2020-10-28 0.0412945007 0.0467479894 0.0408010431 0.0447853056 210.38万 8.45%
2020-10-27 0.0359128561 0.0441171607 0.0359128561 0.0416338963 211万 15.93%
2020-10-26 0.0361676423 0.0373481466 0.0357623212 0.0360106548 180.97万 -0.43%
2020-10-25 0.0359133426 0.0362228124 0.035291219 0.0361905575 183.43万 0.77%
2020-10-24 0.035548822 0.0385007958 0.035205121 0.0358736519 196.11万 0.91%
2020-10-23 0.0363615886 0.0371939274 0.0357800298 0.0362855354 182.3万 -0.21%
2020-10-22 0.03743331 0.037532873 0.035446413 0.0363573911 183.73万 -2.87%
2020-10-21 0.0399436489 0.0399436489 0.0359771026 0.0378612511 195.71万 -5.21%
2020-10-20 0.0414097297 0.0425550712 0.0395801105 0.0398977463 211.03万 -3.65%
2020-10-19 0.0489441607 0.0492118844 0.0416274854 0.0426477262 234.07万 -12.86%
2020-10-18 0.0498960822 0.051142821 0.0481667494 0.0489321035 245.01万 -1.93%
2020-10-17 0.0491679819 0.0506518617 0.0485470861 0.0499100451 275.71万 1.51%
2020-10-16 0.0486550005 0.0496510883 0.0486061835 0.0491773296 332.26万 1.07%
2020-10-15 0.0484892692 0.0491781022 0.0478900835 0.0486139686 223.56万 0.26%
2020-10-14 0.0502618547 0.050495886 0.0455328581 0.0484873517 201.6万 -3.53%
2020-10-13 0.0504370057 0.0506621389 0.0495380503 0.0502029447 227.21万 -0.46%
2020-10-12 0.0508633505 0.0509610545 0.0503331484 0.05042019 240.33万 -0.87%
2020-10-11 0.0509862441 0.0520393643 0.050505696 0.0508180604 230.07万 -0.33%
2020-10-10 0.0504944033 0.0510914472 0.0499987484 0.050901138 269.25万 0.81%
2020-10-09 0.0499620049 0.0507627339 0.0494094195 0.0505284139 266.88万 1.13%
2020-10-08 0.0512219624 0.051231439 0.0497079396 0.0500288819 252.26万 -2.33%
2020-10-07 0.051019355 0.0515231784 0.0508042565 0.0512788913 289.29万 0.51%
2020-10-06 0.0509629959 0.0514256159 0.0507526277 0.051099165 215.93万 0.27%
2020-10-05 0.0503627014 0.0511707828 0.0499322136 0.0509456555 241.33万 1.16%
2020-10-04 0.0510073806 0.0520176802 0.0498708249 0.0503800168 247.77万 -1.23%
2020-10-03 0.0497451684 0.0525582164 0.0489819293 0.0520223685 284.08万 4.58%
2020-10-02 0.0483432058 0.050423176 0.0476948907 0.0497665579 256.96万 2.94%
2020-10-01 0.041386742 0.0512473683 0.0411255585 0.0495662979 253.16万 19.76%
2020-09-30 0.0397302451 0.0425193613 0.0390574158 0.0410603527 207.17万 3.35%
2020-09-29 0.0392434249 0.0397466178 0.0389746012 0.0397244175 210.35万 1.23%
2020-09-28 0.0394876731 0.0398815189 0.0387981388 0.039223538 215.55万 -0.67%
2020-09-27 0.0393254781 0.0396683238 0.0390622188 0.0394758887 204.11万 0.38%
2020-09-26 0.0395017925 0.0395416785 0.0386661822 0.0393111677 208.44万 -0.48%
2020-09-25 0.0398341942 0.0401527661 0.0384439365 0.0397079464 206.29万 -0.32%
2020-09-24 0.0390390732 0.0401620012 0.0388415274 0.0398683921 210.63万 2.12%
2020-09-23 0.0388940347 0.0393516613 0.0385343579 0.0390074702 225.92万 0.29%
2020-09-22 0.0403839907 0.0405199724 0.0384854317 0.0389519232 225.62万 -3.55%
2020-09-21 0.0410282705 0.0412923129 0.0404076598 0.0404558869 223.75万 -1.4%
2020-09-20 0.0412230249 0.0415960606 0.0408448455 0.0414456094 226.59万 0.54%
2020-09-19 0.040777495 0.0424512812 0.0404142608 0.041220045 247.22万 1.09%
2020-09-18 0.0410849005 0.0411545914 0.040352011 0.0407212945 228.15万 -0.89%
2020-09-17 0.0406859501 0.0412225659 0.0398846029 0.0411793707 223.41万 1.21%
2020-09-16 0.0408721449 0.0414964436 0.0402413502 0.040817543 229.45万 -0.13%
2020-09-15 0.0395620648 0.0414423399 0.0392613312 0.0413212432 232.05万 4.45%
2020-09-14 0.0409087567 0.0414052671 0.0395777563 0.0396530146 229.92万 -3.07%
2020-09-13 0.0403230265 0.0420266622 0.0398478572 0.0409974843 233.94万 1.67%
2020-09-12 0.0400382559 0.0414359855 0.0387029233 0.0410714632 240.01万 2.58%
2020-09-11 0.0403354685 0.0414650299 0.0397332801 0.040867516 200.22万 1.32%
2020-09-10 0.0390354213 0.0408471301 0.0374070533 0.0403504122 162.89万 3.37%
2020-09-09 0.0404375416 0.0407189957 0.0382194481 0.0403925486 171.13万 -0.11%
2020-09-08 0.0417482326 0.0419603015 0.0401395964 0.0413454969 145.86万 -0.96%
2020-09-07 0.0416703793 0.0432777293 0.0397206512 0.04216397 168.44万 1.18%
2020-09-06 0.0423166055 0.0430988358 0.0404749021 0.0415998372 150.36万 -1.69%
2020-09-05 0.0451734036 0.0453266859 0.042274338 0.0431277152 174.53万 -4.53%
2020-09-04 0.0424211937 0.0459030271 0.0412613859 0.0456386127 182.76万 7.58%
2020-09-03 0.0442946574 0.0448998274 0.043105066 0.0432824544 142.22万 -2.29%
2020-09-02 0.0422914101 0.0460205886 0.0413789158 0.042809212 147.67万 1.22%
2020-09-01 0.0445487431 0.0446760708 0.0409099395 0.0433019566 140.59万 -2.8%
2020-08-31 0.0461976374 0.046470439 0.0438234206 0.0448547047 148.3万 -2.91%
2020-08-30 0.0467160633 0.0470629129 0.0459584466 0.0464688737 155.42万 -0.53%
2020-08-29 0.0479728913 0.048072421 0.0471813682 0.0471813682 149.26万 -1.65%
2020-08-28 0.0490341692 0.0490425578 0.0473192358 0.0480758797 182.66万 -1.95%
2020-08-27 0.0484400922 0.0491727633 0.0477208161 0.0489989778 179.35万 1.15%
2020-08-26 0.0484919502 0.0489948928 0.0473739056 0.0484597038 182.88万 -0.07%
2020-08-25 0.0479341842 0.0497026355 0.0476232106 0.048679401 174万 1.55%
2020-08-24 0.0490203833 0.0492413959 0.047406423 0.0476217831 159.6万 -2.85%
2020-08-23 0.0480082197 0.0502172195 0.0472427727 0.0492562896 177.48万 2.6%
2020-08-22 0.0479722096 0.049527718 0.0465156802 0.0489470416 220.87万 2.03%
2020-08-21 0.0476882073 0.050393374 0.0464029484 0.0490527827 278.09万 2.86%
2020-08-20 0.0479966069 0.0494818123 0.0458613505 0.0482925679 211.63万 0.62%
2020-08-19 0.0502959039 0.051753661 0.047871524 0.0479403635 229.94万 -4.68%
2020-08-18 0.0490816432 0.0522029058 0.0480705482 0.0516293088 276.07万 5.19%
2020-08-17 0.0490617521 0.0503851644 0.0487628859 0.0490954372 267.04万 0.07%
2020-08-16 0.049658563 0.0502160226 0.0487478667 0.0497279511 275.94万 0.14%
2020-08-15 0.0477450307 0.0499313882 0.0471728861 0.0498607064 271.55万 4.43%
2020-08-14 0.0485155445 0.0485669272 0.0473977189 0.0479612876 268.66万 -1.14%
2020-08-13 0.0488539595 0.0501150599 0.0473877236 0.0481193586 280.1万 -1.5%
2020-08-12 0.0491692649 0.0503490314 0.0488394118 0.0490836901 282.47万 -0.17%
2020-08-11 0.0518875274 0.0522311018 0.0491291965 0.0492807003 295.85万 -5.02%
2020-08-10 0.0526879005 0.0536405134 0.05130732 0.0532535983 317.56万 1.07%
2020-08-09 0.0505038093 0.0527666458 0.0489338181 0.0526353887 309.19万 4.22%
2020-08-08 0.0443703857 0.0515368513 0.0439934958 0.0506192996 298.19万 14.08%
2020-08-07 0.0438363596 0.044558646 0.0430086122 0.0443489975 253.99万 1.17%
2020-08-06 0.0435954478 0.0441043656 0.0429634315 0.0437341602 271.02万 0.32%
2020-08-05 0.0446091822 0.0449707591 0.0428980835 0.0435456567 253.42万 -2.38%
2020-08-04 0.0437999151 0.0449519696 0.0429064506 0.0447038554 264.29万 2.06%
2020-08-03 0.0453501699 0.0460652502 0.0414645668 0.0445120944 270.05万 -1.85%
2020-08-02 0.046371635 0.0474579243 0.0454510235 0.045892155 272.83万 -1.03%
2020-08-01 0.0458791815 0.0479639826 0.0453795341 0.0474564638 321.28万 3.44%
2020-07-31 0.0487620954 0.0494027682 0.0430166721 0.0467293194 374.52万 -4.17%
2020-07-30 0.051128873 0.051128873 0.0468780056 0.0484332126 267.18万 -5.27%
2020-07-29 0.0530010013 0.0543008026 0.0463254305 0.0504915784 346.44万 -4.73%
2020-07-28 0.0535506894 0.0564969199 0.0523681547 0.0527548742 372.66万 -1.49%
2020-07-27 0.0583230357 0.0615524706 0.0526867812 0.0535736738 318.55万 -8.14%
2020-07-26 0.059987505 0.059989505 0.0570058871 0.0583379371 345.98万 -2.75%
2020-07-25 0.0621785563 0.0630969612 0.0589288546 0.0603474473 427.86万 -2.94%
2020-07-24 0.0659929213 0.0659929213 0.060445563 0.0607401692 405.51万 -7.96%
2020-07-23 0.0711489637 0.0712925833 0.0654424436 0.0659928712 481.73万 -7.25%
2020-07-22 0.070706246 0.0715797706 0.0701748427 0.0711654479 505.36万 0.65%
2020-07-21 0.0674288695 0.0707555482 0.0674288695 0.0707172452 488.6万 4.88%
2020-07-20 0.060818676 0.0687305953 0.0604745167 0.0687305953 445.68万 13.01%
2020-07-19 0.0598997289 0.0606043844 0.0594304091 0.0603889869 361.72万 0.82%
2020-07-18 0.0584274918 0.0600915194 0.0559514648 0.0598787685 390万 2.48%
2020-07-17 0.0689647195 0.0689647195 0.0454236309 0.0581116921 387.03万 -15.74%
2020-07-16 0.0711588202 0.0711822404 0.0679841835 0.0679841835 214.96万 -4.46%
2020-07-15 0.0714563302 0.0716906492 0.0704313768 0.0711012298 106.8万 -0.5%
2020-07-14 0.0725588391 0.0727833198 0.0714401614 0.0714601883 108.1万 -1.51%
2020-07-13 0.0720753358 0.0732562276 0.071383041 0.0725360726 130.07万 0.64%
2020-07-12 0.0708333219 0.0733840386 0.0697194954 0.0721101705 131.53万 1.8%
2020-07-11 0.0728159506 0.0730329584 0.0697546807 0.0711193105 109.28万 -2.33%
2020-07-10 0.0794477792 0.0796871354 0.0714806453 0.0730100793 125.14万 -8.1%
2020-07-09 0.0808304263 0.0810087171 0.0785390589 0.0797727677 117.82万 -1.31%
2020-07-08 0.0820362122 0.0822003688 0.0805634486 0.0808449714 117.79万 -1.45%
2020-07-07 0.0803396748 0.0819896039 0.0796470374 0.0819076261 109.71万 1.95%
2020-07-06 0.0816896032 0.0827350031 0.0801587948 0.0803743684 111.36万 -1.61%
2020-07-05 0.0829833715 0.0833118799 0.0812529732 0.0817536297 124.76万 -1.48%
2020-07-04 0.0813908975 0.0841023415 0.0810065773 0.0829705492 124.89万 1.94%
2020-07-03 0.0838471304 0.0840819083 0.0810591013 0.0814445546 147.44万 -2.87%
2020-07-02 0.0864500717 0.0865092032 0.0835851262 0.0838745072 137.84万 -2.98%
2020-07-01 0.0874980151 0.0881036998 0.0861507302 0.086456822 141.14万 -1.19%
2020-06-30 0.0881602595 0.0882762425 0.086168283 0.0876083133 150.24万 -0.63%
2020-06-29 0.0858968762 0.0885752915 0.0846155017 0.0881534766 146.67万 2.63%
2020-06-28 0.0860859848 0.0868977978 0.0853585534 0.0859655349 129.91万 -0.14%
2020-06-27 0.0843594997 0.0881566566 0.0829810627 0.0878087987 187.57万 4.09%
2020-06-26 0.0852354331 0.0862926007 0.0836750581 0.0840004827 173.21万 -1.45%
2020-06-25 0.0862739632 0.0872800093 0.084262402 0.0853094805 133.1万 -1.12%
2020-06-24 0.0862263667 0.0865894201 0.0838185848 0.0862883733 149.46万 0.07%
2020-06-23 0.0853337798 0.0861915083 0.0826208047 0.0861915083 137.92万 1.01%
2020-06-22 0.0812112727 0.0864940929 0.0781082618 0.0853347444 166.18万 5.08%
2020-06-21 0.0842158445 0.0843875352 0.0777716874 0.0806264103 139.25万 -4.26%
2020-06-20 0.0861194593 0.0863362536 0.0841328618 0.0842168858 150.56万 -2.21%
2020-06-19 0.0858383073 0.086974075 0.0847307968 0.0861156242 153.51万 0.32%
2020-06-18 0.0876706719 0.0882517145 0.0848730264 0.0858039491 130.89万 -2.13%
2020-06-17 0.0867459585 0.0884268573 0.0866761528 0.0876513091 102.02万 1.04%
2020-06-16 0.0844723704 0.087498474 0.0821264145 0.0867272715 117.49万 2.67%
2020-06-15 0.0866563483 0.0892813709 0.0845696719 0.0845696719 131.46万 -2.41%
2020-06-14 0.0791232082 0.0902141223 0.0784306647 0.0867791561 146.43万 9.68%
2020-06-13 0.072207731 0.0810900177 0.0711256766 0.0786892371 145.21万 8.98%
2020-06-12 0.0650369315 0.0751728899 0.0650369315 0.0721991087 116.48万 11.01%
2020-06-11 0.0625184126 0.0652854503 0.0612262517 0.0650417736 102.89万 4.04%
2020-06-10 0.0626543471 0.0631176423 0.0617527074 0.0625164247 90.51万 -0.22%
2020-06-09 0.0606680733 0.0630944138 0.0605101674 0.062680129 92.98万 3.32%
2020-06-08 0.0586686419 0.0619983128 0.0585734232 0.0606535337 90.85万 3.38%
2020-06-07 0.0560333888 0.0585766032 0.0556910296 0.0585766032 83.69万 4.54%
2020-06-06 0.0568629002 0.0568629002 0.0557789988 0.0560119411 71.74万 -1.5%
2020-06-05 0.0554576141 0.0571957608 0.0548332624 0.0570515442 83.87万 2.87%
2020-06-04 0.0535742987 0.0562731217 0.053156861 0.0554855227 78.3万 3.57%
2020-06-03 0.0513958275 0.0570627168 0.0513958275 0.0535706661 89.52万 4.23%
2020-06-02 0.0533093762 0.0538957499 0.051316444 0.0513941135 67.06万 -3.59%
2020-06-01 0.0513621304 0.0532602013 0.0512888797 0.0532189299 77.61万 3.62%
2020-05-31 0.0509707881 0.0526413799 0.0509707881 0.0513712617 75.76万 0.79%
2020-05-30 0.0521560246 0.0533355339 0.049305115 0.0509767656 73.42万 -2.26%
2020-05-29 0.0512774265 0.0524852278 0.0511208429 0.0524852278 71.79万 2.36%
2020-05-28 0.0507717399 0.0543778225 0.0506006015 0.0511682704 85.57万 0.78%
2020-05-27 0.051818033 0.052637 0.0504645904 0.0505862744 81.82万 -2.38%
2020-05-26 0.0529367256 0.0531655456 0.0508617695 0.0514692238 88.23万 -2.77%
2020-05-25 0.0529633215 0.0533461307 0.0516489054 0.0529628921 79.32万 --
2020-05-24 0.0500289379 0.0529491354 0.0493535316 0.0529212826 73.93万 5.78%
2020-05-23 0.0498539023 0.0512373271 0.0484681249 0.0506953045 71.92万 1.69%
2020-05-22 0.0484708329 0.0505770724 0.0479153222 0.0498353963 114.23万 2.82%
2020-05-21 0.0463344129 0.0495704683 0.0461615369 0.0478892247 100.74万 3.36%
2020-05-20 0.0473305426 0.0477408259 0.0461159234 0.046328865 88.36万 -2.12%
2020-05-19 0.0481435616 0.0489265908 0.0469880464 0.047320858 97.14万 -1.71%
2020-05-18 0.0458154462 0.0486433103 0.044744636 0.0482342584 105.49万 5.28%
2020-05-17 0.0473423229 0.048108592 0.0442969234 0.0459280835 92.14万 -2.99%
2020-05-16 0.0468178676 0.0478302459 0.0452558723 0.0466907095 104.79万 -0.27%
2020-05-15 0.0479388938 0.0482654689 0.0454544454 0.0467867769 106.08万 -2.4%
2020-05-14 0.0477861642 0.0489708051 0.0464859342 0.0475781698 121万 -0.44%
2020-05-13 0.0466684661 0.0480277644 0.0444864137 0.0476136574 117.26万 2.03%
2020-05-12 0.0470845191 0.0487816083 0.0443428443 0.046672258 123.17万 -0.88%
2020-05-11 0.0448432185 0.0489341588 0.0397496527 0.0471012628 133.55万 5.04%
2020-05-10 0.0413444852 0.0447750986 0.0410510015 0.0447750986 113.06万 8.3%
2020-05-09 0.039638624 0.041545373 0.0388611947 0.0413435975 108.54万 4.3%
2020-05-08 0.0399773775 0.0401094755 0.0381121892 0.0396518951 92.11万 -0.81%
2020-05-07 0.0382178233 0.0410753786 0.0375986806 0.0400252155 105.65万 4.73%
2020-05-06 0.0369143421 0.03985016 0.0367278196 0.0382280775 103.14万 3.56%
2020-05-05 0.0370568716 0.0378260711 0.0353802899 0.0368993069 90.61万 -0.43%
2020-05-04 0.0306350045 0.0374921069 0.0306350045 0.0372332179 94.49万 21.54%
2020-05-03 0.026296571 0.0307084899 0.0261378998 0.0306412037 82.08万 16.52%
2020-05-02 0.0256509677 0.0268893019 0.0251255486 0.0263960168 63.6万 2.9%
2020-05-01 0.0254984468 0.0263961493 0.0246233873 0.0256913332 64.34万 0.76%
2020-04-30 0.0249700777 0.0263590887 0.0249057704 0.0255199054 63.74万 2.2%
2020-04-29 0.0244511383 0.0251360743 0.0243299938 0.0249447502 49.51万 2.02%
2020-04-28 0.0235720688 0.0247230746 0.0235720688 0.0244453315 69.45万 3.7%
2020-04-27 0.0238434182 0.0242563338 0.0233404421 0.0236633954 86.3万 -0.76%
2020-04-26 0.0229429103 0.02415527 0.0229429103 0.0238703529 84.9万 4.04%
2020-04-25 0.025268314 0.0253727664 0.0227011913 0.022947719 285.85万 -9.18%
2020-04-24 0.0249664518 0.0252643137 0.0238995407 0.0251772185 218.59万 0.84%
2020-04-23 0.0234713632 0.0250705302 0.0234713632 0.0250174002 84.68万 6.59%
2020-04-22 0.024567441 0.0246107452 0.0233276691 0.0235217517 68.13万 -4.26%
2020-04-21 0.0234199354 0.024750696 0.0232242108 0.024558419 64.4万 4.86%
2020-04-20 0.0226971736 0.0237772998 0.022218027 0.0235859237 66.7万 3.92%
2020-04-19 0.0217808085 0.0232621533 0.0216164832 0.022743446 76.58万 4.42%
2020-04-18 0.0214823793 0.0218529314 0.021155863 0.0218124028 65.26万 1.54%
2020-04-17 0.020917843 0.0219220866 0.0200689129 0.0215868449 74.23万 3.2%
2020-04-16 0.0206078347 0.0209936234 0.0203498677 0.0207573271 61.74万 0.73%
2020-04-15 0.0204279813 0.0207769044 0.0201594967 0.0206223287 49.9万 0.95%
2020-04-14 0.0210140073 0.0213746018 0.0200465614 0.0201493716 52.64万 -4.11%
2020-04-13 0.0209979837 0.0211524608 0.0200629187 0.0209173395 52.75万 -0.38%
2020-04-12 0.0216252716 0.022421739 0.0208800361 0.0210333171 55.37万 -2.74%
2020-04-11 0.019747625 0.0230199176 0.0193658095 0.0214680631 63.12万 8.71%
2020-04-10 0.0196498861 0.0201807383 0.0195457856 0.0197811212 60.43万 0.67%
2020-04-09 0.0197899017 0.0199204963 0.0191249636 0.0196178333 107.52万 -0.87%
2020-04-08 0.0204723288 0.0221481495 0.0193173345 0.0197634176 123.8万 -3.46%
2020-04-07 0.0196259907 0.0203936234 0.0196259907 0.0203175625 136.23万 3.52%
2020-04-06 0.0204327821 0.0207440878 0.0195667313 0.0196444099 129.28万 -3.86%
2020-04-05 0.0204098126 0.0208297169 0.0202744705 0.0206100186 119.08万 0.98%
2020-04-04 0.0208129765 0.0213514527 0.0203041441 0.0203971609 130.9万 -2%
2020-04-03 0.0196738065 0.0208157224 0.0196738065 0.0207228699 125.51万 5.33%
2020-04-02 0.0203786962 0.0204364554 0.0196673443 0.0198887671 111.85万 -2.4%
2020-04-01 0.0205697097 0.0209246989 0.0199004981 0.0203926474 110.73万 -0.86%
2020-03-31 0.0200316629 0.0207929979 0.0196257407 0.0206050953 132.57万 2.86%
2020-03-30 0.01988033 0.0202316773 0.0196210072 0.0199636618 121.36万 0.42%
2020-03-29 0.020445335 0.0206030236 0.019428591 0.0198227622 97.39万 -3.05%
2020-03-28 0.0202565286 0.0205833997 0.020012926 0.0204008904 94.57万 0.71%
2020-03-27 0.0199510902 0.0205074712 0.019619827 0.0202886887 97.93万 1.69%
2020-03-26 0.0197029753 0.0202926669 0.0194048195 0.0199548356 87.31万 1.28%
2020-03-25 0.0193806772 0.0197773213 0.0193806772 0.0197773213 89.55万 2.05%
2020-03-24 0.0192599181 0.020047231 0.0182196776 0.020047231 96.37万 4.09%
2020-03-23 0.0191257423 0.0198623542 0.0188899979 0.0191873417 84.64万 0.32%
2020-03-22 0.0198484549 0.0199145678 0.0178155465 0.0189853857 89.28万 -4.35%
2020-03-21 0.0183942921 0.0204953523 0.0183529013 0.0197659398 82.68万 7.46%
2020-03-20 0.017994571 0.0185445598 0.0176979246 0.0184498483 71.93万 2.53%
2020-03-19 0.0181388584 0.0186677608 0.0175869679 0.0180629729 96.91万 -0.42%
2020-03-18 0.0176047097 0.0183512179 0.0169736944 0.0179265591 98.05万 1.83%
2020-03-17 0.0180381451 0.0188001106 0.0161678978 0.0177148699 93.37万 -1.79%
2020-03-16 0.0182466641 0.0185186285 0.0177085287 0.0180525569 99.82万 -1.06%
2020-03-15 0.0174211837 0.0185689458 0.0168442711 0.0180452771 89.94万 3.58%
2020-03-14 0.0185571911 0.0190659753 0.0155176161 0.0175669385 91.76万 -5.34%
2020-03-13 0.0193972491 0.019699875 0.0172086914 0.0182958341 97.56万 -5.68%
2020-03-12 0.0194636373 0.0199033339 0.0192742911 0.0193688899 100.2万 -0.49%
2020-03-11 0.0190268115 0.0201997585 0.0190268115 0.0194817808 100.98万 2.39%
2020-03-10 0.0202371272 0.0202371272 0.0188707771 0.0190487965 104.76万 -5.87%
2020-03-09 0.0197884056 0.0208618286 0.0190850989 0.0202497932 114.92万 2.33%
2020-03-08 0.0195613128 0.0199520006 0.0192101784 0.0198291591 96.71万 1.37%
2020-03-07 0.0191077434 0.0200287057 0.0189597218 0.0195647242 110.78万 2.39%
2020-03-06 0.0191199755 0.0195694962 0.0190426578 0.0191295789 105.76万 0.05%
2020-03-05 0.018479459 0.0196657879 0.0168238482 0.0191515681 35.68万 3.64%
2020-03-04 0.0194805456 0.0197194215 0.0162610574 0.0184816221 31.17万 -5.13%
2020-03-03 0.0195170718 0.0204156548 0.018046884 0.0194240073 28.34万 -0.48%
2020-03-02 0.0196615518 0.0204907914 0.0183642128 0.0194858598 36.04万 -0.89%
2020-03-01 0.0193890063 0.0206379612 0.0186237395 0.0196566955 94.31万 1.38%
2020-02-29 0.0201067367 0.0203913411 0.0192640908 0.0193889882 84.96万 -3.57%
2020-02-28 0.0194175092 0.0201834307 0.0186692444 0.0199044141 103.41万 2.51%
2020-02-27 0.0198869866 0.0201534737 0.0191274727 0.0191620978 100.73万 -3.65%
2020-02-26 0.0200289248 0.0207626749 0.0195231134 0.019942719 69.74万 -0.43%
2020-02-25 0.0207752871 0.0208469806 0.0198891275 0.0200025796 393.46万 -3.72%
2020-02-24 0.0204507923 0.020856933 0.0202835743 0.0206695183 505.06万 1.07%
2020-02-23 0.0204129952 0.0207418809 0.0197476016 0.0204714938 489.32万 0.29%
2020-02-22 0.0189974927 0.0213592729 0.0188742048 0.0204469337 418.54万 7.63%
2020-02-21 0.0193826217 0.019575835 0.0183382159 0.0191023787 363.3万 -1.45%
2020-02-20 0.0186466516 0.0195124164 0.0183126038 0.0193502566 289.94万 3.77%
2020-02-19 0.0186513798 0.0190970203 0.0181018872 0.0186304205 229.61万 -0.11%
2020-02-18 0.0174826574 0.0194200743 0.0167889646 0.0185777623 200.53万 6.26%
2020-02-17 0.0156728038 0.018050218 0.0155174243 0.0173927197 171.21万 10.97%
2020-02-16 0.0159681488 0.0174038877 0.0154735203 0.0155213204 179.16万 -2.8%
2020-02-15 0.0164213536 0.0175782642 0.015958653 0.0159843096 200.84万 -2.66%
2020-02-14 0.0176410388 0.0202908392 0.0162304522 0.0163704853 202.16万 -7.2%
2020-02-13 0.0197970764 0.0202286562 0.0176238971 0.017631465 224.99万 -10.94%
2020-02-12 0.0196485128 0.020115254 0.0190606969 0.0197351232 231.05万 0.44%
2020-02-11 0.0204327888 0.0206230887 0.019062645 0.0196524632 201.17万 -3.82%
2020-02-10 0.0209247479 0.0213581192 0.0187474652 0.0204119886 236.31万 -2.45%
2020-02-09 0.0209533536 0.0213069158 0.0203785166 0.0207236475 227.86万 -1.1%
2020-02-08 0.0197595082 0.0212352699 0.0196647258 0.0209577999 225.3万 6.06%
2020-02-07 0.0204671763 0.0209261458 0.0184658024 0.0197090839 215.37万 -3.7%
2020-02-06 0.0200359234 0.0204685448 0.0189757371 0.0204685448 236.84万 2.16%
2020-02-05 0.0199005902 0.0202777048 0.0193203646 0.0198505444 219.79万 -0.25%
2020-02-04 0.019664924 0.0207992971 0.019437348 0.0197464999 233.67万 0.41%
2020-02-03 0.0205255957 0.0212320678 0.0193827268 0.0196533115 244.9万 -4.25%
2020-02-02 0.0209208287 0.0216582654 0.0195395507 0.0202612609 171.31万 -3.15%
2020-02-01 0.0186937779 0.0215162821 0.0176383083 0.0211040378 191.61万 12.89%
2020-01-31 0.0183374851 0.0189073557 0.0176314243 0.0186901252 171.55万 1.92%
2020-01-30 0.0181423971 0.0190839689 0.017610964 0.0182925231 161.65万 0.83%
2020-01-29 0.0197736598 0.0201633864 0.0178981102 0.0181303744 161.76万 -8.31%
2020-01-28 0.0192089094 0.0198461378 0.0191358191 0.0197505266 204.8万 2.82%
2020-01-27 0.0189902154 0.0194859008 0.0186631425 0.0192321599 208.16万 1.27%
2020-01-26 0.019307182 0.0193584302 0.0185084705 0.0189889968 188.58万 -1.65%
2020-01-25 0.0196094824 0.0197097048 0.0187821025 0.0193280011 207.12万 -1.44%
2020-01-24 0.0196277518 0.0197304137 0.0189411329 0.0197060498 206.99万 0.4%
2020-01-23 0.0197683919 0.0201211677 0.0193487378 0.0196656882 210.21万 -0.52%
2020-01-22 0.0197243337 0.0200898372 0.0190301114 0.0197771234 196.77万 0.27%
2020-01-21 0.0193535625 0.0199947331 0.0184379068 0.0196926649 177.87万 1.75%
2020-01-20 0.0211351258 0.0213363205 0.0189259439 0.01928647 178.87万 -8.75%
2020-01-19 0.0213101858 0.0215941827 0.0208454004 0.0210451425 201.24万 -1.24%
2020-01-18 0.0209874405 0.021320617 0.0205728561 0.0212675626 197.99万 1.33%
2020-01-17 0.0200825735 0.0213388312 0.0197933741 0.0209817504 206.92万 4.48%
2020-01-16 0.02038795 0.0206303727 0.0193055534 0.0201058274 158.65万 -1.38%
2020-01-15 0.0193892435 0.0204542758 0.0185944122 0.0203093991 149.49万 4.75%
2020-01-14 0.0198433843 0.0206621295 0.0191245029 0.0193898969 142.12万 -2.29%
2020-01-13 0.0206089733 0.0207556034 0.0192616975 0.0198399117 155.63万 -3.73%
2020-01-12 0.0210897664 0.0212501351 0.0203190175 0.0206453724 165.6万 -2.11%
2020-01-11 0.0207818565 0.021118572 0.0195961455 0.0210994152 177.93万 1.53%
2020-01-10 0.0197912482 0.0210303196 0.0192215004 0.0207874697 167.53万 5.03%
2020-01-09 0.0192773237 0.0205967437 0.018504019 0.0202556075 189.65万 5.07%
2020-01-08 0.0201602728 0.020801949 0.0188919207 0.0193873883 171.46万 -3.83%
2020-01-07 0.0199010614 0.0212711541 0.0187508984 0.020228261 146.19万 1.64%
2020-01-06 0.0195616535 0.0201291366 0.0187706102 0.0198920915 142.55万 1.69%
2020-01-05 0.0203633546 0.0205277402 0.0192727135 0.0195624631 128.35万 -3.93%
2020-01-04 0.0206681455 0.0210264292 0.0183056819 0.0203764391 125.42万 -1.41%
2020-01-03 0.0209545695 0.0210899921 0.0202559176 0.020686775 140.64万 -1.28%
2020-01-02 0.020644465 0.021160545 0.0203332298 0.0209529703 123.64万 1.49%
2020-01-01 0.021770618 0.0221244471 0.0202209902 0.0206441795 136.32万 -5.17%

回顶部