vtc币今日最新价格 实时

$ 0.051652 涨幅：+11.30%
更新时间：2024-10-06 01:20:14

24H最高/最低价格

H：¥0.5322 / $0.075833
L：¥0.4968 / $0.070786

2014年最高价格/最低价格

H：¥47.11 / $6.71 (2014-02-06)
L：¥0.15 / $0.02 (2014-12-23)

历史最高/最低价格

H：¥68.78 / $9.8
L：¥0.0445 / $0.00634731

绿币交易平台推荐

欧易OKX 币安Binance
vtc走势图加载中...
  • vtc币历史价格表
  • vtc币概况
2014年 2015年 2016年 2017年 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
2014-12-30 0.0232135002 0.0255929995 0.0232055001 0.0247425009 4438.3701 6.59%
2014-12-29 0.0229186993 0.0233532004 0.0214961991 0.0232026 3912.1799 1.24%
2014-12-28 0.0226844009 0.0237709004 0.0221880991 0.0228866003 1583.45 0.89%
2014-12-27 0.0237146001 0.0248828009 0.0220865998 0.0222085994 1700.71 -6.35%
2014-12-26 0.0225911997 0.0244977009 0.0218072999 0.0237351004 948.217 5.06%
2014-12-25 0.0223481003 0.0238105003 0.0216118004 0.0225817002 1573.8199 1.05%
2014-12-24 0.0240851007 0.0258919001 0.0214939006 0.0223651007 1592.39 -7.14%
2014-12-23 0.0222772006 0.0242832992 0.0211091004 0.0240918994 1445.8101 8.15%
2014-12-22 0.0233130008 0.0247239992 0.0212757997 0.0222817007 3152.3899 -4.42%
2014-12-21 0.0282284003 0.0285473 0.0232833009 0.0232964996 2527.27 -17.47%
2014-12-20 0.0274179 0.0295979008 0.0274002999 0.0282610003 1508.71 3.07%
2014-12-19 0.0273377001 0.0282838009 0.0260179006 0.0274355002 2191 0.36%
2014-12-18 0.0321086012 0.0327371992 0.0256846994 0.0273483004 2808.6499 -14.83%
2014-12-17 0.0379883014 0.0384020992 0.0290117003 0.0320268013 5670.1201 -15.69%
2014-12-16 0.0415127985 0.0452753007 0.036353901 0.0378530994 5291.5298 -8.82%
2014-12-15 0.0465396009 0.0469247997 0.0410121009 0.0414629988 4770.7798 -10.91%
2014-12-14 0.0468203016 0.0476303995 0.0412799008 0.0454977006 9326.4902 -2.82%
2014-12-13 0.0476003997 0.0487158 0.0461021997 0.0471020006 5149.1299 -1.05%
2014-12-12 0.046817299 0.0481977016 0.046817299 0.0471956991 1.26万 0.81%
2014-12-11 0.0501804017 0.0528381988 0.0485539995 0.0528381988 6548.4702 5.3%
2014-12-10 0.0479260013 0.0517828986 0.0475255996 0.0506821014 5561.4302 5.75%
2014-12-09 0.0501311012 0.0501311012 0.0459904 0.0479277 5875.1201 -4.4%
2014-12-08 0.0523139983 0.0523696989 0.048951 0.0499696992 7451.9399 -4.48%
2014-12-07 0.0526551008 0.0530279018 0.0512139983 0.0522106998 4205.6602 -0.84%
2014-12-06 0.0568149984 0.0576068014 0.0517854989 0.0525971986 1.45万 -7.42%
2014-12-05 0.0643969998 0.0700092018 0.0567991994 0.0568292998 3.55万 -11.75%
2014-12-04 0.0494217984 0.064754203 0.0479216017 0.0646224022 3.81万 30.76%
2014-12-03 0.0500728004 0.0503728017 0.0449432991 0.0493322983 1.03万 -1.48%
2014-12-02 0.0496013984 0.0504158996 0.0492497012 0.0500238985 2571.29 0.85%
2014-12-01 0.0514045991 0.0529146008 0.0490508005 0.0493853018 3436.6201 -3.93%
2014-11-30 0.0504679009 0.0528208017 0.0491512008 0.0513775982 5912.0698 1.8%
2014-11-29 0.0485654995 0.0511674993 0.0482411012 0.0504655018 5063.3701 3.91%
2014-11-28 0.0517847985 0.0524392985 0.0470662005 0.0486151017 6647.9102 -6.12%
2014-11-27 0.0521432012 0.0529351011 0.0496439002 0.0518260002 7055.6699 -0.61%
2014-11-26 0.0514412001 0.0530445017 0.0495816991 0.0518610999 9044.6104 0.82%
2014-11-25 0.0492969006 0.0544824004 0.0488663986 0.0513502993 5788.6401 4.17%
2014-11-24 0.0485859998 0.0509696007 0.0475827008 0.0492952988 3597.54 1.46%
2014-11-23 0.0473020002 0.0498706996 0.0473020002 0.0487000011 3364.0901 2.96%
2014-11-22 0.0497715995 0.0515315011 0.0470913015 0.0472710989 3348.76 -5.02%
2014-11-21 0.0566929989 0.0566929989 0.0494681001 0.0496652015 2846.5601 -12.4%
2014-11-20 0.0518702008 0.0566864982 0.0478089005 0.0566864982 1.21万 9.29%
2014-11-19 0.0519040003 0.0548733994 0.0511849001 0.0519123003 5425.8101 0.02%
2014-11-18 0.0554177016 0.0559703 0.0517860018 0.0520410985 3126.49 -6.09%
2014-11-17 0.0580581017 0.0604511015 0.0542316996 0.0553717986 7095.0098 -4.63%
2014-11-16 0.0588777997 0.0604836009 0.0553531982 0.0579905994 4650.5 -1.51%
2014-11-15 0.0680717975 0.0699220002 0.0589057989 0.0590957999 8191.04 -13.19%
2014-11-14 0.0676197037 0.0693811029 0.0577022992 0.0677684024 1.44万 0.22%
2014-11-13 0.0583053008 0.0719140023 0.0583053008 0.0673423037 1.07万 15.5%
2014-11-12 0.0551672988 0.0595143996 0.0530519001 0.0580310002 7107.4902 5.19%
2014-11-11 0.0580650009 0.058859501 0.0547785014 0.0551243015 3515.8899 -5.06%
2014-11-10 0.0589416996 0.0594366007 0.0573864989 0.0585310012 3789.6799 -0.7%
2014-11-09 0.0564351007 0.0592782982 0.0562186986 0.059086401 3348.98 4.7%
2014-11-08 0.0592864007 0.0606343001 0.0562757999 0.0564497001 4226.4902 -4.78%
2014-11-07 0.0554107986 0.0611222014 0.0547836982 0.0593307018 7611.4502 7.07%
2014-11-06 0.0592942983 0.0592942983 0.055269599 0.0554938987 2009.95 -6.41%
2014-11-05 0.0562578999 0.0602677986 0.0549151003 0.0593001992 3330.72 5.41%
2014-11-04 0.0514500998 0.0592194982 0.0510931984 0.056225799 8240.4404 9.28%
2014-11-03 0.0522832982 0.0535814986 0.0513239987 0.0514791012 3031.8701 -1.54%
2014-11-02 0.0549535006 0.0559974015 0.0503178015 0.052285701 4357.2002 -4.85%
2014-11-01 0.0596177988 0.0609693006 0.0532636009 0.0549152009 3214.8101 -7.89%
2014-10-31 0.0616296008 0.0622368008 0.0568108 0.0595013984 3986.8101 -3.45%
2014-10-30 0.0600619018 0.0627489984 0.0592878014 0.061681401 3302.8701 2.7%
2014-10-29 0.0645361021 0.0645361021 0.0604293011 0.0611124001 4637.52 -5.31%
2014-10-28 0.0640883967 0.0653010011 0.0626391992 0.0646314025 5402.3501 0.85%
2014-10-27 0.0618101992 0.0655456036 0.0611175001 0.0639763996 3580.98 3.5%
2014-10-26 0.0598654002 0.0634104982 0.0573090017 0.0618011989 3003.3899 3.23%
2014-10-25 0.0635783002 0.0636543036 0.0543620996 0.0598306991 3743.6399 -5.89%
2014-10-24 0.0716753975 0.072581403 0.0634312034 0.0635358989 6421.2402 -11.36%
2014-10-23 0.0746971965 0.0778122023 0.0708379969 0.071198903 4826.9902 -4.68%
2014-10-22 0.0742018968 0.0785003975 0.0692519993 0.0747335032 9684.0498 0.72%
2014-10-21 0.0730808005 0.0783312023 0.0726170987 0.074264802 4673.1499 1.62%
2014-10-20 0.075065501 0.0765373036 0.0731555 0.0737268031 5511.0898 -1.78%
2014-10-19 0.0771410018 0.0779561028 0.0745206997 0.0751632005 5420.5601 -2.56%
2014-10-18 0.0737710968 0.0775213018 0.0713234022 0.0771725997 9895.0996 4.61%
2014-10-17 0.0682448 0.0738433972 0.0675885975 0.0730900019 9526.6602 7.1%
2014-10-16 0.0663369 0.0688638017 0.063149102 0.0682144016 6643.7402 2.83%
2014-10-15 0.0609275997 0.0684702992 0.0609275997 0.0667178035 9212.8203 9.5%
2014-10-14 0.0673267022 0.0686487034 0.0606422015 0.0612775013 2617.25 -8.98%
2014-10-13 0.0640143007 0.0686985999 0.0617243983 0.0671416 2990.1799 4.89%
2014-10-12 0.0615155995 0.0658153966 0.0586124994 0.0641978011 5245.6899 4.36%
2014-10-11 0.0533236004 0.067414403 0.0518435985 0.0614670999 1.1万 15.27%
2014-10-10 0.0518919006 0.0575351007 0.0518919006 0.0533524007 4619.46 2.81%
2014-10-09 0.0437417999 0.0535053983 0.0434597991 0.0519374982 6247.4399 18.74%
2014-10-08 0.0405742005 0.0441442989 0.0396874994 0.0437291004 2385.8899 7.78%
2014-10-07 0.0446150005 0.0472690985 0.0397187993 0.0405904017 2591.46 -9.02%
2014-10-06 0.0404414982 0.0470106006 0.0384197012 0.0446011983 1776.79 10.29%
2014-10-05 0.0469064005 0.0487589017 0.0376131982 0.0404574983 4914.8398 -13.75%
2014-10-04 0.0511505008 0.0511907004 0.0464062989 0.0469007008 4230.3101 -8.31%
2014-10-03 0.0558536984 0.0558556989 0.0508635007 0.0511032008 5315.6201 -8.51%
2014-10-02 0.0602887012 0.0602887012 0.0553754009 0.0558381006 3178.7 -7.38%
2014-10-01 0.0602332987 0.0632636994 0.0580093004 0.0584722012 4176.54 -2.92%
2014-09-30 0.0607409999 0.0636314005 0.0582356006 0.0601377003 3243.6499 -0.99%
2014-09-29 0.057405699 0.0633986965 0.0567065999 0.0606481992 3907.2 5.65%
2014-09-28 0.0645183995 0.0656289011 0.0569619983 0.0574332997 5204.1099 -10.98%
2014-09-27 0.0649434999 0.0690860972 0.0614854991 0.0645238981 7821.4102 -0.65%
2014-09-26 0.0742041022 0.0742041022 0.0646563992 0.0650520995 9890.8398 -12.33%
2014-09-25 0.0792813972 0.0802498981 0.0714401975 0.0742331967 1.07万 -6.37%
2014-09-24 0.0889799967 0.0889799967 0.0787644014 0.0792886019 5404.1699 -10.89%
2014-09-23 0.0805784017 0.0908956975 0.0766068995 0.0889893994 8021.1699 10.44%
2014-09-22 0.0813686997 0.0828735977 0.0804226995 0.0805905983 3466.3999 -0.96%
2014-09-21 0.0834285021 0.0841472968 0.0789711997 0.0813220963 3982.78 -2.52%
2014-09-20 0.0817781985 0.0867040977 0.080255501 0.0836023986 7093.8599 2.23%
2014-09-19 0.0895951986 0.0924687013 0.0813831016 0.0821006 9939.2695 -8.36%
2014-09-18 0.0979160964 0.0987994969 0.0864233971 0.0895609036 8557.4199 -8.53%
2014-09-17 0.0985296965 0.1016720012 0.0947505012 0.097815603 6887.27 -0.72%
2014-09-16 0.1020359993 0.1046449989 0.0961368978 0.0986490995 4800 -3.32%
2014-09-15 0.1009069979 0.1062050015 0.0993364975 0.1021260023 8707.7598 1.21%
2014-09-14 0.0994694009 0.1020290032 0.0987199992 0.1009280011 6859.7998 1.47%
2014-09-13 0.0995358005 0.1024779975 0.0969365984 0.099446997 6783.3198 -0.09%
2014-09-12 0.102121003 0.102121003 0.0972514972 0.0995229036 5263.7002 -2.54%
2014-09-11 0.1040209979 0.1073689982 0.0995618999 0.1020950004 3666.9299 -1.85%
2014-09-10 0.1045010015 0.1065249965 0.1031529978 0.1038260013 5505.2002 -0.65%
2014-09-09 0.1051310003 0.1061989963 0.1027899981 0.1044550017 4701.1499 -0.64%
2014-09-08 0.111175999 0.1113239974 0.1028190032 0.1050719991 4614.8599 -5.49%
2014-09-07 0.1115920022 0.1154699996 0.1090129986 0.1112790033 4872.3501 -0.28%
2014-09-06 0.1114450023 0.1129359975 0.1112829968 0.1115399972 6690.1602 0.09%
2014-09-05 0.112974003 0.1132289991 0.1111819968 0.1114389971 4379.8198 -1.36%
2014-09-04 0.1139070019 0.1166710034 0.1112240031 0.1129750013 7119.0601 -0.82%
2014-09-03 0.112966001 0.1144459993 0.1096810028 0.1138880029 6547.8101 0.82%
2014-09-02 0.1124129966 0.1167450026 0.1093700007 0.113090001 1.13万 0.6%
2014-09-01 0.1080140024 0.1143689975 0.1050589979 0.1125300005 1.37万 4.18%
2014-08-31 0.1173940003 0.118565999 0.1038990021 0.1081049964 1.66万 -7.91%
2014-08-30 0.1225050017 0.1256610006 0.1110920012 0.1181100011 2.91万 -3.59%
2014-08-29 0.1208060011 0.1245630011 0.1171410009 0.1225579977 1.12万 1.45%
2014-08-28 0.1210009977 0.1218110025 0.1174580008 0.1184170023 7511.2002 -2.14%
2014-08-27 0.1204359978 0.1242510006 0.1187539995 0.1210549995 6859.1299 0.51%
2014-08-26 0.1174260005 0.1226190031 0.1123929992 0.1203040034 1.76万 2.45%
2014-08-25 0.1218009964 0.1220130026 0.1152139977 0.1169190034 1.04万 -4.01%
2014-08-24 0.1093529984 0.1237659976 0.1084259972 0.1223130003 2.86万 11.85%
2014-08-23 0.1272059977 0.1408309937 0.1093069986 0.1093069986 3.02万 -14.07%
2014-08-22 0.122028999 0.1289319992 0.1135300025 0.1273459941 1.43万 4.36%
2014-08-21 0.1077430025 0.1235150024 0.1049539968 0.1232779995 9893.3701 14.42%
2014-08-20 0.1049740016 0.1104350016 0.0967506021 0.1080640033 8298.5596 2.94%
2014-08-19 0.0919898972 0.1059900001 0.0829633996 0.1049610004 1.38万 14.1%
2014-08-18 0.1036039963 0.1081250012 0.0879502967 0.0919872969 7329.7002 -11.21%
2014-08-17 0.1387699991 0.1394490004 0.1021440029 0.104203999 1.48万 -24.91%
2014-08-16 0.1170359999 0.1466230005 0.1106209978 0.138906002 2.38万 18.69%
2014-08-15 0.1161779985 0.1383540034 0.1090160012 0.1168270037 8151.6401 0.56%
2014-08-14 0.1122789979 0.1158669963 0.100364998 0.1133909971 1.14万 0.99%
2014-08-13 0.1224019974 0.1251980066 0.1092310026 0.1162519977 8662.8096 -5.02%
2014-08-12 0.1263069957 0.1318130046 0.1190479994 0.1215950027 1.18万 -3.73%
2014-08-11 0.1418000013 0.1476240009 0.1245080009 0.1263670027 1.57万 -10.88%
2014-08-10 0.1618389934 0.1703840047 0.1441320032 0.1441320032 1.34万 -10.94%
2014-08-09 0.1426749974 0.1705269963 0.1390949935 0.1618829966 1.41万 13.46%
2014-08-08 0.1359609962 0.1444790065 0.1355260015 0.1426919997 6351.9302 4.95%
2014-08-07 0.1420239955 0.1475889981 0.1359069943 0.1359560043 9426.29 -4.27%
2014-08-06 0.1280449927 0.1474660039 0.1265379936 0.142020002 7551.8501 10.91%
2014-08-05 0.1359079927 0.1409980059 0.1271599978 0.128015995 6622.71 -5.81%
2014-08-04 0.1477490067 0.1506969929 0.1355009973 0.1358640045 8995.7998 -8.04%
2014-08-03 0.176857993 0.1785559952 0.1471890062 0.1478520036 1.74万 -16.4%
2014-08-02 0.1795379967 0.1905409992 0.1758140028 0.1769929975 1.01万 -1.42%
2014-08-01 0.1956350058 0.1981520057 0.1774400026 0.1796739995 2.59万 -8.16%
2014-07-31 0.1392749995 0.2281479985 0.1320669949 0.1953620017 4.87万 40.27%
2014-07-30 0.1255459934 0.1462000012 0.113113001 0.1392070055 2.2万 10.88%
2014-07-29 0.105517 0.1255419999 0.1043049991 0.1255419999 1.46万 18.98%
2014-07-28 0.1363939941 0.1409649998 0.0980490968 0.1055340022 1.75万 -22.63%
2014-07-27 0.1522109956 0.1547140032 0.1365450025 0.1365450025 9601.5801 -10.29%
2014-07-26 0.1548610032 0.1677359939 0.1483580023 0.1522359997 1.07万 -1.7%
2014-07-25 0.1584810019 0.1650460064 0.143539995 0.1547780037 1.97万 -2.34%
2014-07-24 0.1884460002 0.1897089928 0.1489229947 0.1585229933 2.89万 -15.88%
2014-07-23 0.1942510009 0.1963990033 0.1799429953 0.188409999 1.63万 -3.01%
2014-07-22 0.2174369991 0.2188249975 0.1795900017 0.194314003 4.36万 -10.63%
2014-07-21 0.2221730053 0.2312919945 0.2171469927 0.2174119949 1.16万 -2.14%
2014-07-20 0.2235870063 0.2330539972 0.218840003 0.2224760056 1.22万 -0.5%
2014-07-19 0.2291270047 0.2333340049 0.2225420028 0.2235739976 1.23万 -2.42%
2014-07-18 0.2284500003 0.2323199958 0.2204049975 0.2293310016 2.16万 0.39%
2014-07-17 0.2284889966 0.236917004 0.2125380039 0.2261400074 3.62万 -1.03%
2014-07-16 0.2408719957 0.2496549934 0.2264810055 0.229678005 2.19万 -4.65%
2014-07-15 0.2542360127 0.2610419989 0.2308260053 0.2390999943 3.25万 -5.95%
2014-07-14 0.2788900137 0.2938469946 0.2478619963 0.2548300028 3.6万 -8.63%
2014-07-13 0.3110350072 0.3126640022 0.2778480053 0.2790449858 2.73万 -10.29%
2014-07-12 0.3145749867 0.3256289959 0.3029789925 0.3108249903 2.15万 -1.19%
2014-07-11 0.3259319961 0.3331080079 0.3090629876 0.3146220148 2.11万 -3.47%
2014-07-10 0.3514989913 0.3537310064 0.326274991 0.3293479979 2.32万 -6.3%
2014-07-09 0.3315500021 0.3707349896 0.3292109966 0.3421359956 3.86万 3.19%
2014-07-08 0.3221639991 0.3443480134 0.3212330043 0.3313719928 1.89万 2.86%
2014-07-07 0.3584310114 0.3626619875 0.3174510002 0.3192250133 2.29万 -10.94%
2014-07-06 0.3590190113 0.3899349868 0.3464129865 0.3585810065 1.97万 -0.12%
2014-07-05 0.4094780087 0.4094780087 0.3497970104 0.3588689864 5.96万 -12.36%
2014-07-04 0.4551549852 0.4669060111 0.4017809927 0.4027700126 4.87万 -11.51%
2014-07-03 0.4892680049 0.5061479807 0.4457060099 0.4555589855 13.04万 -6.89%
2014-07-02 0.5172830224 0.5285329819 0.3712419868 0.4926460087 30.8万 -4.76%
2014-07-01 0.3165979981 0.7436360121 0.2981010079 0.513373971 53.11万 62.15%
2014-06-30 0.4242849946 0.4393329918 0.3060230017 0.3144780099 7.87万 -25.88%
2014-06-29 0.4704500139 0.4723950028 0.4172930121 0.4331839979 2.17万 -7.92%
2014-06-28 0.4952279925 0.5008820295 0.4696559906 0.4726159871 1.84万 -4.57%
2014-06-27 0.5000399947 0.5132669806 0.4819369912 0.5023850203 5.1万 0.47%
2014-06-26 0.5358409882 0.5358409882 0.4792889953 0.495799005 5.85万 -7.47%
2014-06-25 0.5272330046 0.5440400243 0.4643470049 0.539026022 3.52万 2.24%
2014-06-24 0.6138979793 0.6200169921 0.5200909972 0.5276929736 3.59万 -14.04%
2014-06-23 0.5201969743 0.6212639809 0.5068010092 0.6138820052 3.39万 18.01%
2014-06-22 0.6245700121 0.6357439756 0.507956028 0.5152400136 2.64万 -17.5%
2014-06-21 0.658461988 0.661032021 0.6237750053 0.6237750053 3.19万 -5.27%
2014-06-20 0.64854002 0.6847090125 0.6355000138 0.6588510275 4.59万 1.59%
2014-06-19 0.6756870151 0.6852999926 0.6391850114 0.6455879807 1.96万 -4.45%
2014-06-18 0.7122719884 0.7324230075 0.6693000197 0.6755809784 3.77万 -5.15%
2014-06-17 0.6860640049 0.7586770058 0.6850429773 0.718347013 1.9万 4.71%
2014-06-16 0.7137579918 0.7227569819 0.6481109858 0.6867380142 3.73万 -3.79%
2014-06-15 0.7160249949 0.7251849771 0.6771950126 0.7208470106 1.46万 0.67%
2014-06-14 0.7632420063 0.7657160163 0.6978210211 0.7175229788 2.86万 -5.99%
2014-06-13 0.7677919865 0.793637991 0.7538170218 0.7625570297 3.83万 -0.68%
2014-06-12 0.8552950025 0.8949289918 0.7528619766 0.7693709731 5.89万 -10.05%
2014-06-11 0.7882390022 0.9716380239 0.7553880215 0.8546100259 18.45万 8.42%
2014-06-10 0.7082409859 0.8076689839 0.6920329928 0.7882019877 8.63万 11.29%
2014-06-09 0.7561259866 0.7571290135 0.694791019 0.7070009708 5.76万 -6.5%
2014-06-08 0.7999129891 0.8087170124 0.7365540266 0.7566149831 4.41万 -5.41%
2014-06-07 0.8025149703 0.8435860276 0.7936270237 0.8047950268 1.39万 0.28%
2014-06-06 0.8089110255 0.8441069722 0.7799389958 0.8026160002 6.93万 -0.78%
2014-06-05 0.8567140102 0.8728590012 0.8064280152 0.8064280152 1.78万 -5.87%
2014-06-04 0.8722640276 0.9102010131 0.8406230211 0.8574090004 5.53万 -1.7%
2014-06-03 0.9529650211 0.9917420149 0.8537870049 0.873266995 5.05万 -8.36%
2014-06-02 0.8953390121 0.9721390009 0.8928070068 0.9532799721 5.1万 6.47%
2014-06-01 0.9172059894 0.9743549824 0.8919109702 0.8960189819 5.28万 -2.31%
2014-05-31 1.0046999455 1.0160599947 0.9046329856 0.9164429903 7.55万 -8.78%
2014-05-30 0.9587270021 1.026039958 0.9463980198 1.0133700371 5.94万 5.7%
2014-05-29 0.9855080247 0.997641027 0.9467419982 0.9585809708 5.3万 -2.73%
2014-05-28 1.0205099583 1.1362700462 0.9743869901 0.9921500087 13.77万 -2.78%
2014-05-27 1.038400054 1.038400054 0.949458003 1.0077600479 2.25万 -2.95%
2014-05-26 1.04745996 1.0684700012 0.9695219994 1.0361700058 8.29万 -1.08%
2014-05-25 1.0522999764 1.0827499628 1.0151699781 1.041260004 7.56万 -1.05%
2014-05-24 1.0657500029 1.090980053 0.9781590104 1.0508500338 12.51万 -1.4%
2014-05-23 0.927046001 1.0765500069 0.8425639868 1.0708800554 16.03万 15.52%
2014-05-22 1.0139900446 1.0139900446 0.9099069834 0.9245550036 10.55万 -8.82%
2014-05-21 1.005679965 1.0316699743 0.9614949822 1.0134299994 6.22万 0.77%
2014-05-20 0.9659759998 1.0581899881 0.955335021 1.0033700466 9.34万 3.87%
2014-05-19 1.0000599623 1.0135500431 0.9500319958 0.9753050208 5.12万 -2.48%
2014-05-18 1.0331499577 1.0870599747 0.9956439734 1.0004199743 3.7万 -3.17%
2014-05-17 1.0330200195 1.1005400419 0.9698280096 1.033550024 8.86万 0.05%
2014-05-16 1.2793799639 1.288079977 0.9579229951 1.0328799486 20.8万 -19.27%
2014-05-15 1.1585999727 1.3103400469 1.1170799732 1.2719800472 8.33万 9.79%
2014-05-14 1.050549984 1.2778799534 1.0329999924 1.1571899653 33.21万 10.15%
2014-05-13 0.9354370236 1.0677800179 0.920953989 1.0546900034 16.58万 12.75%
2014-05-12 0.9237629771 0.9618899822 0.8888220191 0.9353110194 8.39万 1.25%
2014-05-11 0.943772018 0.990745008 0.8867139816 0.9249079823 11.04万 -2%
2014-05-10 0.8576679826 1.0099500418 0.8576679826 0.9448549747 12.33万 10.17%
2014-05-09 0.7912470102 0.9529629946 0.7839339972 0.8576880097 11.05万 8.4%
2014-05-08 0.8009369969 0.8104929924 0.7482439876 0.7919960022 2.73万 -1.12%
2014-05-07 0.7671509981 0.8177570105 0.7404149771 0.8011839986 3.8万 4.44%
2014-05-06 0.7835890055 0.8027089834 0.7449430227 0.7665579915 2.73万 -2.17%
2014-05-05 0.8249970078 0.8291500211 0.7733070254 0.7842630148 2.36万 -4.94%
2014-05-04 0.8096889853 0.8638799787 0.7831699848 0.8278080225 3.49万 2.24%
2014-05-03 0.8594380021 0.8604030013 0.8022819757 0.8085600138 2.65万 -5.92%
2014-05-02 0.8991410136 0.9025099874 0.8532789946 0.8595989943 1.57万 -4.4%
2014-05-01 0.8828300238 0.9231320024 0.8705909848 0.899082005 3.79万 1.84%
2014-04-30 0.8587139845 0.951233983 0.8480479717 0.8828420043 2.27万 2.81%
2014-04-29 0.8348680139 0.8639119864 0.8219140172 0.859236002 3.14万 2.92%
2014-04-28 0.8481820226 0.8560760021 0.8052819967 0.837158978 2.88万 -1.3%
2014-04-27 0.9207119942 0.9415310025 0.8563299775 0.8568879962 2.84万 -6.93%
2014-04-26 0.9245169759 0.9842919707 0.9001820087 0.9230999947 3.23万 -0.15%
2014-04-25 0.9624490142 1.0167299509 0.8684269786 0.9159749746 9.03万 -4.83%
2014-04-24 0.9354249835 0.9664980173 0.9254869819 0.9630320072 4.7万 2.95%
2014-04-23 0.9275500178 0.9521570206 0.9225130081 0.9360830188 3.08万 0.92%
2014-04-22 0.956148982 0.9992750287 0.926846981 0.926846981 4.32万 -3.06%
2014-04-21 0.9918829799 1.0199199915 0.9526879787 0.9565129876 3.37万 -3.57%
2014-04-20 1.0362600088 1.0427600145 0.9860540032 0.9925919771 3.25万 -4.21%
2014-04-19 0.9812449813 1.0502599478 0.9649990201 1.0359699726 2.59万 5.58%
2014-04-18 1.0199600458 1.0556900501 0.9709349871 0.9813619852 5.05万 -3.78%
2014-04-17 1.1149499416 1.1332199574 0.9928629994 1.0186799765 4.29万 -8.63%
2014-04-16 1.1150300503 1.1844400168 1.0602699518 1.1101499796 5.42万 -0.44%
2014-04-15 1.0326100588 1.1392799616 0.9903450012 1.11808002 6.05万 8.28%
2014-04-14 0.9694479704 1.0790100098 0.9271389842 1.0334399939 7.38万 6.6%
2014-04-13 0.990447998 1.0219800472 0.9300780296 0.9678559899 6.45万 -2.28%
2014-04-12 0.9664350152 1.0221899748 0.9584329724 0.9897729754 4.04万 2.41%
2014-04-11 0.8118240237 1.0031700134 0.8012189865 0.9665430188 3.35万 19.06%
2014-04-10 1.094810009 1.0952899456 0.8037530184 0.8142560124 5.02万 -25.63%
2014-04-09 0.9034929872 1.1831400394 0.9034820199 1.0957900286 18.77万 21.28%
2014-04-08 0.8765640259 0.9057409763 0.8616560102 0.9033110142 3.17万 3.05%
2014-04-07 0.8958960176 0.9094290137 0.8643220067 0.8793370128 3.33万 -1.85%
2014-04-06 0.955211997 0.9757620096 0.8401970267 0.8942739964 5.85万 -6.38%
2014-04-05 0.9781889915 1.0031499863 0.9352210164 0.9524040222 2.46万 -2.64%
2014-04-04 1.0211199522 1.0211199522 0.9428759813 0.9798660278 3.86万 -4.04%
2014-04-03 1.0073200464 1.0307899714 0.8644769788 1.0192300081 5.23万 1.18%
2014-04-02 1.1530300379 1.1611499786 1.0057599545 1.0103199482 5.07万 -12.38%
2014-04-01 1.1644999981 1.2310099602 1.1007000208 1.150679946 8.51万 -1.19%
2014-03-31 1.201949954 1.2543900013 1.1423399448 1.1720399857 6.26万 -2.49%
2014-03-30 1.3222299814 1.3254599571 1.1437000036 1.2193399668 6.46万 -7.78%
2014-03-29 1.3648899794 1.3757699728 1.276720047 1.3188999891 8.77万 -3.37%
2014-03-28 1.2922400236 1.4156500101 1.2482800484 1.3492900133 10.19万 4.41%
2014-03-27 1.6278799772 1.6286400557 1.2834299803 1.2834299803 13.1万 -21.16%
2014-03-26 1.4946399927 1.7247799635 1.4195400477 1.64199996 20.43万 9.86%
2014-03-25 1.7441699505 1.7441699505 1.4955899715 1.4955899715 13.16万 -14.25%
2014-03-24 1.8353699446 2.0248799324 1.5994900465 1.7397300005 35.08万 -5.21%
2014-03-23 1.8225200176 1.9392499924 1.7049700022 1.8317199945 38.03万 0.5%
2014-03-22 1.4144500494 2.09781003 1.3589999676 1.8205399513 88.32万 28.71%
2014-03-21 1.2500799894 1.5401799679 1.2018300295 1.4150600433 24.42万 13.2%
2014-03-20 1.0903199911 1.4713300467 1.0625799894 1.2509599924 34.78万 14.73%
2014-03-19 0.840929985 1.1243400574 0.8216260076 1.0890500546 14.97万 29.51%
2014-03-18 0.8565139771 0.8677110076 0.8158320189 0.842015028 4.04万 -1.69%
2014-03-17 0.8041949868 0.9118660092 0.7619940043 0.8571500182 7.27万 6.58%
2014-03-16 0.9897390008 1.0087800026 0.8212590218 0.8221780062 6.06万 -16.93%
2014-03-15 1.056499958 1.1089099646 0.8657130003 0.9892749786 9.55万 -6.36%
2014-03-14 1.2263300419 1.2579599619 1.0180499554 1.0558099747 8.32万 -13.9%
2014-03-13 1.2970499992 1.3074500561 1.2212300301 1.2269999981 5.47万 -5.4%
2014-03-12 1.3169000149 1.3455300331 1.272300005 1.2942199707 6.15万 -1.72%
2014-03-11 1.3928300142 1.4411400557 1.2743200064 1.3235299587 6.86万 -4.98%
2014-03-10 1.5569000244 1.5626000166 1.3831299543 1.3925299645 7.34万 -10.56%
2014-03-09 1.3962700367 1.6448400021 1.3928899765 1.5581099987 12.03万 11.59%
2014-03-08 1.4141700268 1.4405200481 1.2518600225 1.3955099583 7.43万 -1.32%
2014-03-07 1.5858700275 1.6009299755 1.2580499649 1.41031003 9.33万 -11.07%
2014-03-06 1.6769499779 1.6797100306 1.5033500195 1.5851500034 10.55万 -5.47%
2014-03-05 1.7963900566 1.8271600008 1.5588799715 1.6684900522 11.33万 -7.12%
2014-03-04 1.8416600227 1.9693800211 1.7545700073 1.7784700394 18.42万 -3.43%
2014-03-03 1.6153999567 1.9907300472 1.5783599615 1.864470005 15.16万 15.42%
2014-03-02 1.7004300356 1.7147400379 1.5308799744 1.6080800295 10.06万 -5.43%
2014-03-01 1.7371000052 1.7821400166 1.6857099533 1.6930799484 8.81万 -2.53%
2014-02-28 1.8128000498 1.857550025 1.7324800491 1.7421400547 10.9万 -3.9%
2014-02-27 1.8873499632 1.9204399586 1.7974499464 1.81693995 4.99万 -3.73%
2014-02-26 1.6321200132 1.9115400314 1.6237100363 1.8877700567 16.31万 15.66%
2014-02-25 1.5210000277 1.6279900074 1.2951999903 1.6225500107 11.54万 6.68%
2014-02-24 1.8195699453 1.8543399572 1.5113899708 1.5507999659 13.32万 -14.77%
2014-02-23 2.0266199112 2.0268399715 1.7767100334 1.8190000057 12.78万 -10.24%
2014-02-22 1.9779200554 2.1342699528 1.882889986 2.0198600292 13.45万 2.12%
2014-02-21 1.967869997 1.967869997 1.7730699778 1.9463900328 15.75万 -1.09%
2014-02-20 2.9409298897 2.9409298897 1.7676899433 1.8917599917 56.08万 -35.67%
2014-02-19 1.4224300385 3.0202400684 1.377589941 3.0159800053 95.11万 112.03%
2014-02-18 1.6271699667 1.6294300556 1.4059900045 1.4219299555 18.99万 -12.61%
2014-02-17 1.9196000099 1.9548799992 1.6201100349 1.6363899708 19.66万 -14.75%
2014-02-16 2.4520800114 2.4520800114 1.8085399866 1.9129300118 18.65万 -21.99%
2014-02-15 2.4320399761 2.6933100224 2.3701899052 2.4508700371 21.99万 0.77%
2014-02-14 2.7097198963 2.7097198963 2.2413599491 2.4200000763 30.81万 -10.69%
2014-02-13 3.1754300594 3.1754300594 2.6416599751 2.726569891 23.34万 -14.14%
2014-02-12 3.4670801163 3.4670801163 2.5519199371 3.1892099381 39.11万 -8.01%
2014-02-11 3.6593298912 3.8576700687 3.2745900154 3.4660000801 26.44万 -5.28%
2014-02-10 4.1108398438 4.1228599548 2.96510005 3.6816699505 39.5万 -10.44%
2014-02-09 3.4249699116 4.3269200325 3.1042499542 4.304500103 49.36万 25.68%
2014-02-08 4.7575697899 4.7578701973 3.2056500912 3.4541499615 33.21万 -27.4%
2014-02-07 4.8965902329 5.3139200211 4.4293599129 4.7842998505 44.16万 -2.29%
2014-02-06 5.6619701386 6.7123999596 5.0004000664 5.379940033 81.77万 -4.98%
2014-02-05 4.796500206 10.116900444 4.0722498894 5.3962898254 148.04万 12.5%
2014-02-04 1.6127300263 4.5411901474 1.4394700527 4.5411901474 100.01万 181.58%
2014-02-03 0.7092859745 1.6442799568 0.5849999785 1.6442799568 17.52万 131.82%
2014-02-02 0.4210200012 0.7607600093 0.3563069999 0.7607600093 8万 80.69%
2014-02-01 0.3318499923 0.4960849881 0.3309899867 0.4169540107 3.13万 25.65%
2014-01-31 0.3354040086 0.3546279967 0.2908320129 0.33237499 1.01万 -0.9%
2014-01-30 0.3233549893 0.3527610004 0.3100529909 0.3390069902 4260.1499 4.84%
2014-01-29 0.3805600107 0.3902480006 0.3170759976 0.3173489869 7748.5601 -16.61%
2014-01-28 0.3566679955 0.411958009 0.3477829993 0.3817580044 1.5万 7.03%
2014-01-27 0.3250899911 0.4077289999 0.2917900085 0.3369430006 1.68万 3.65%
2014-01-26 0.3414759934 0.3564229906 0.3063809872 0.3253400028 1.26万 -4.73%
2014-01-25 0.3925459981 0.4421289861 0.3208610117 0.3444660008 1.93万 -12.25%
2014-01-24 0.450251013 0.5267419815 0.370968014 0.3790070117 2.69万 -15.82%
2014-01-23 0.3045110106 0.4444789886 0.278903991 0.4444789886 5.01万 45.96%
2014-01-22 0.276639998 0.3239960074 0.2232169956 0.2414530069 2.11万 -12.72%
2014-01-21 0.2019940019 0.2027069926 0.0856418982 0.1796070039 1.34万 -11.08%
2014-01-20 0.0728716031 0.2090130001 0.0635699034 0.2021210045 1.46万 177.37%

回顶部