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

2016年最高价格/最低价格

H：¥0.8 / $0.11 (2016-01-27)
L：¥0.12 / $0.02 (2016-01-06)

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
2016-12-30 0.0327300988 0.0358812995 0.0323105007 0.0352029018 4730.3701 7.56%
2016-12-29 0.0320525989 0.0343966 0.0319430009 0.0327320993 7133.77 2.12%
2016-12-28 0.0337108001 0.0352743007 0.0316581987 0.0321579017 6216.0698 -4.61%
2016-12-27 0.0306535996 0.036816299 0.0305298995 0.0337038003 1.69万 9.95%
2016-12-26 0.0298283994 0.0314729996 0.0291980002 0.0306233 2594.3 2.66%
2016-12-25 0.0338528007 0.0338780992 0.0294003002 0.0298436005 3693.46 -11.84%
2016-12-24 0.0298430994 0.0343603007 0.0289468002 0.0338431001 6975.9502 13.4%
2016-12-23 0.0288488995 0.0305378996 0.0287382994 0.0292137992 4234.1001 1.26%
2016-12-22 0.0278977994 0.0319634005 0.0277835 0.0288494993 6014.73 3.41%
2016-12-21 0.0278219003 0.0301492009 0.0263132993 0.0278549995 6143.0801 0.12%
2016-12-20 0.0282403007 0.0293448009 0.0266957991 0.0277869999 4751.1602 -1.61%
2016-12-19 0.0290387999 0.0305858999 0.0269780997 0.0282428991 8701.2803 -2.74%
2016-12-18 0.0287330002 0.0312357005 0.0285871997 0.0290319994 3135.6299 1.04%
2016-12-17 0.033033099 0.033033099 0.0284495 0.0287245996 5249.7402 -13.04%
2016-12-16 0.0310884994 0.0343712009 0.0301900003 0.0333329998 6085.23 7.22%
2016-12-15 0.0279174 0.035946101 0.0266704001 0.0311091002 2.41万 11.43%
2016-12-14 0.0254324004 0.0288984999 0.0252695996 0.0279108994 1.08万 9.75%
2016-12-13 0.0242759995 0.0266194008 0.0239291005 0.0254385006 3764.2 4.79%
2016-12-12 0.0251394007 0.0257265009 0.0238733999 0.0244140998 4825.23 -2.89%
2016-12-11 0.0229524001 0.0273797009 0.0228506997 0.0251382999 5628.7002 9.52%
2016-12-10 0.0246134009 0.0246236008 0.0230688993 0.0231826007 3214.77 -5.81%
2016-12-09 0.0263864994 0.0286689997 0.0243587997 0.0243644994 7357.8398 -7.66%
2016-12-08 0.0252714008 0.0275806002 0.0250055008 0.0263921991 3526.8601 4.44%
2016-12-07 0.0230190009 0.0271620005 0.0223105997 0.0252784006 5344.6899 9.82%
2016-12-06 0.0211427007 0.0241755992 0.0206316002 0.0221378002 3435.3899 4.71%
2016-12-05 0.0210139006 0.0219087992 0.0206560008 0.0211424995 3282.9099 0.61%
2016-12-04 0.0210827999 0.0217441004 0.0205771998 0.0209245998 1745.25 -0.75%
2016-12-03 0.0214204993 0.0221143998 0.0209084991 0.0210679993 1621.52 -1.65%
2016-12-02 0.0224772003 0.0233027991 0.0211277008 0.0214588996 2334.3899 -4.53%
2016-12-01 0.0230395999 0.0239505004 0.0218765009 0.0224488992 3633.9399 -2.56%
2016-11-30 0.0227357 0.0260522999 0.0214524996 0.0230228007 7210.5698 1.26%
2016-11-29 0.0230548996 0.0233545993 0.0220468994 0.0227364004 4112.3799 -1.38%
2016-11-28 0.0244593006 0.0246690996 0.0230492 0.0230538007 4298.2998 -5.75%
2016-11-27 0.0252397005 0.0258256998 0.0244298 0.0244574994 1200.01 -3.1%
2016-11-26 0.0253777001 0.0268273 0.0248687994 0.0252382997 4134.1802 -0.55%
2016-11-25 0.0273086 0.0282387007 0.0253915004 0.0253941007 4271.0098 -7.01%
2016-11-24 0.0267440006 0.0280719995 0.0261036996 0.0273145996 1824.29 2.13%
2016-11-23 0.0263767 0.0292719994 0.0259170998 0.0267440993 6677.2798 1.39%
2016-11-22 0.0274727996 0.0278252997 0.0263324995 0.0263774004 4927.5098 -3.99%
2016-11-21 0.0269594006 0.0279284008 0.0269419998 0.0274772998 3000.73 1.92%
2016-11-20 0.0277690999 0.0281512998 0.0263068993 0.0269620996 3376.48 -2.91%
2016-11-19 0.0286883991 0.0289051998 0.0270229001 0.0277650002 3477.29 -3.22%
2016-11-18 0.0281757005 0.0296011996 0.0279469993 0.0287087001 4952.7402 1.89%
2016-11-17 0.0297244005 0.0298053995 0.0282265991 0.0282265991 4445.8599 -5.04%
2016-11-16 0.0311366003 0.0318933018 0.0285998005 0.0296898 8502.4697 -4.65%
2016-11-15 0.0295839999 0.0325298011 0.0291150007 0.0311469007 8265.5801 5.28%
2016-11-14 0.0291304998 0.0316512994 0.0283857994 0.0295452997 5508.8301 1.42%
2016-11-13 0.0297925007 0.0337877013 0.0271141008 0.0291328002 1.33万 -2.21%
2016-11-12 0.0288727004 0.031446401 0.0285206009 0.0297929998 6604.6401 3.19%
2016-11-11 0.0298900008 0.0304610003 0.0283741001 0.0288737994 3938.51 -3.4%
2016-11-10 0.0299079008 0.0309321992 0.0292278007 0.0298868008 4061.51 -0.07%
2016-11-09 0.0311105996 0.0316809006 0.0295429006 0.0299066994 1.06万 -3.87%
2016-11-08 0.0322966985 0.0328961983 0.0309998002 0.0311165992 4558.3501 -3.65%
2016-11-07 0.0348669998 0.0371064991 0.0319342017 0.0319490992 6006.8901 -8.37%
2016-11-06 0.0321125984 0.0388280004 0.0300086997 0.0344532989 1.85万 7.29%
2016-11-05 0.0298602004 0.0343641005 0.0283835996 0.0321144015 8050.6699 7.55%
2016-11-04 0.0308282003 0.0313023999 0.0283514 0.0298635997 3381.1299 -3.13%
2016-11-03 0.0299907997 0.0341753997 0.0288070999 0.0308088996 1万 2.73%
2016-11-02 0.0310312994 0.0317529999 0.0297947992 0.0300175007 6815.4199 -3.27%
2016-11-01 0.0323643982 0.0333730988 0.0310197994 0.0310242996 6052.8799 -4.14%
2016-10-31 0.0348598994 0.0349780992 0.032365799 0.032365799 1807.63 -7.15%
2016-10-30 0.0319846012 0.0349664018 0.0308333002 0.0348426998 5093.2402 8.94%
2016-10-29 0.0358439013 0.0360708982 0.0296458006 0.031622 2.02万 -11.78%
2016-10-28 0.0373030007 0.0381636992 0.0346986987 0.0358378999 1.45万 -3.93%
2016-10-27 0.0382342003 0.0401280001 0.0362385996 0.0372831002 1.83万 -2.49%
2016-10-26 0.037258599 0.0413201004 0.0364383012 0.0382426009 2.61万 2.64%
2016-10-25 0.0365553983 0.0391132012 0.0353556983 0.0372414999 1.6万 1.88%
2016-10-24 0.0381461009 0.0383630991 0.0358984992 0.0365649015 4866.8501 -4.15%
2016-10-23 0.0361765996 0.0396208987 0.0356492996 0.0380099006 5505.23 5.07%
2016-10-22 0.0348579995 0.0374591015 0.0348579995 0.0354548991 1.3万 1.71%
2016-10-21 0.0341291986 0.0354445986 0.0335710011 0.0350320004 8993.54 2.65%
2016-10-20 0.0349069014 0.0355455019 0.0337797999 0.0341359004 5465.4302 -2.21%
2016-10-19 0.0361253992 0.0364262983 0.0340735987 0.0351421013 6249.9302 -2.72%
2016-10-18 0.0355762988 0.0369088985 0.0346169993 0.0361239985 6127.8301 1.54%
2016-10-17 0.0357116014 0.035941001 0.0347848982 0.0355608016 4580.79 -0.42%
2016-10-16 0.0362148993 0.0370959006 0.0356158018 0.0358061008 4635.98 -1.13%
2016-10-15 0.0370846987 0.0380680002 0.0357811004 0.0362063982 4747.6099 -2.37%
2016-10-14 0.0376797989 0.0389814004 0.0370398983 0.0370814018 7123.8599 -1.59%
2016-10-13 0.037901599 0.0391408987 0.0369148999 0.0376739018 6901.1201 -0.6%
2016-10-12 0.0374691002 0.0390657 0.0363012999 0.0379023999 5490.96 1.16%
2016-10-11 0.0396020003 0.0415732004 0.0359877013 0.0374930985 2.36万 -5.33%
2016-10-10 0.0381424017 0.0406447016 0.0370288007 0.0397599004 1.17万 4.24%
2016-10-09 0.0372086987 0.0397650003 0.0362605006 0.0381353013 6960.4102 2.49%
2016-10-08 0.0359878018 0.0390819982 0.0358205996 0.0372111984 6447.75 3.4%
2016-10-07 0.035919901 0.037748199 0.0357340984 0.0359822996 5903.27 0.17%
2016-10-06 0.0360879004 0.0364096016 0.0355354995 0.0357897989 2912.6101 -0.83%
2016-10-05 0.0350674987 0.0381777994 0.0346327983 0.0360896997 8818.2695 2.91%
2016-10-04 0.035503 0.037804801 0.0353654996 0.0354912989 1.02万 -0.03%
2016-10-03 0.0345072001 0.0367788002 0.0344357006 0.035500899 6293.9199 2.88%
2016-10-02 0.0351000987 0.0352538005 0.0344206989 0.0345094018 2173.6799 -1.68%
2016-10-01 0.0369994007 0.0370436013 0.0346905999 0.0350991003 5294.3701 -5.14%
2016-09-30 0.0369862989 0.0375422984 0.0360491984 0.0369953997 2501.8899 0.02%
2016-09-29 0.0350179002 0.0378977992 0.0346092992 0.0371344984 6703.2002 6.04%
2016-09-28 0.0352845006 0.0361887999 0.0341523997 0.0348302983 6031.4302 -1.29%
2016-09-27 0.0357220992 0.0370515995 0.0339348987 0.0352830999 6909.1899 -1.23%
2016-09-26 0.0345771015 0.0363908 0.0338926986 0.0357278995 9379.7695 3.33%
2016-09-25 0.0366180018 0.0369554013 0.0343643986 0.0345747992 2877.1201 -5.58%
2016-09-24 0.0351059996 0.0366162993 0.0347323008 0.0366147012 3467.27 4.3%
2016-09-23 0.0356904007 0.0363438986 0.0348630995 0.0351166017 4569.4399 -1.61%
2016-09-22 0.0372641012 0.0379971005 0.0349574015 0.0357634984 8314.9404 -4.03%
2016-09-21 0.0383565016 0.0386056006 0.0365954004 0.0372465998 8662.6396 -2.89%
2016-09-20 0.0390105993 0.0412165001 0.0372078009 0.0376391001 1.24万 -3.52%
2016-09-19 0.0389784016 0.0393163003 0.0372521989 0.0390057005 8131.5298 0.07%
2016-09-18 0.0397573002 0.0410521999 0.0370264985 0.0382675007 7589.1802 -3.75%
2016-09-17 0.0398080982 0.0410389006 0.0386707 0.0397665016 7225.5 -0.1%
2016-09-16 0.0396577008 0.0422950014 0.0391022004 0.039807599 9308.0898 0.38%
2016-09-15 0.0456822999 0.0469709001 0.0384695008 0.0396734998 3.65万 -13.15%
2016-09-14 0.0500321016 0.0516714007 0.0446112007 0.046534799 4.17万 -6.99%
2016-09-13 0.0418041982 0.0590013005 0.0394949988 0.0500244014 23.51万 19.66%
2016-09-12 0.0404027998 0.0425999984 0.0388983004 0.0424152985 2.04万 4.98%
2016-09-11 0.0423326008 0.0444158018 0.0394433998 0.0404057987 1.23万 -4.55%
2016-09-10 0.0428874008 0.0449317992 0.0401308984 0.0423357002 1.67万 -1.29%
2016-09-09 0.0427037999 0.0453446992 0.0377912 0.0428883992 2.71万 0.43%
2016-09-08 0.0356445014 0.0452207997 0.0351119004 0.0422350988 4万 18.49%
2016-09-07 0.0344440006 0.0363045 0.0343943015 0.0356419012 2971.54 3.48%
2016-09-06 0.0350290984 0.0360499993 0.0336382017 0.0344416983 6490.27 -1.68%
2016-09-05 0.0373505987 0.0380279012 0.0337592997 0.0348437987 5835.6602 -6.71%
2016-09-04 0.0376880988 0.0392986983 0.0351679996 0.0373401009 7467 -0.92%
2016-09-03 0.0365651995 0.0425669998 0.0335012004 0.0376199 6.82万 2.88%
2016-09-02 0.0342077017 0.0407194011 0.0342077017 0.0365656018 2.78万 6.89%
2016-09-01 0.0338789001 0.0368195996 0.0323713012 0.0342062004 1.25万 0.97%
2016-08-31 0.0309763998 0.036562901 0.0308387 0.0341674984 1.01万 10.3%
2016-08-30 0.0317136012 0.0319164991 0.0304896999 0.0309612993 3280.02 -2.37%
2016-08-29 0.0314722992 0.0329701006 0.0311417002 0.0317139998 4663.1001 0.77%
2016-08-28 0.0313647985 0.0328412987 0.0304649994 0.0314721018 2244.99 0.34%
2016-08-27 0.0324124992 0.0324871019 0.0312790014 0.0313693993 2824.48 -3.22%
2016-08-26 0.0324569009 0.0328180008 0.0312848017 0.0324319005 2988.1399 -0.08%
2016-08-25 0.0319060013 0.0327640995 0.0309001002 0.0324606001 7353.52 1.74%
2016-08-24 0.0331529006 0.0339565985 0.0318959989 0.0319063999 9969.71 -3.76%
2016-08-23 0.0328788012 0.0337806009 0.032365799 0.0331614986 4205.6099 0.86%
2016-08-22 0.0325606987 0.0341008008 0.0322639011 0.0328829996 7472.2598 0.99%
2016-08-21 0.0321999006 0.0335410014 0.0321679004 0.0329070985 3388.26 2.2%
2016-08-20 0.0328292996 0.0334011018 0.0314328 0.0327982008 3643.05 -0.09%
2016-08-19 0.0322619006 0.0332587995 0.0315781012 0.0328335017 5245.46 1.77%
2016-08-18 0.0329425 0.0337115005 0.0322314017 0.0322402008 5003.8101 -2.13%
2016-08-17 0.0337213986 0.0344788991 0.0327383988 0.0327436998 2929.95 -2.9%
2016-08-16 0.033643201 0.0348982997 0.0329638012 0.0340254009 4169.1001 1.14%
2016-08-15 0.0325503983 0.0356622003 0.0317501985 0.0336371996 9305 3.34%
2016-08-14 0.0340272002 0.0347725004 0.0323629007 0.0325552002 5747.4502 -4.33%
2016-08-13 0.034093 0.0342895985 0.0335313007 0.0340254009 4592.1499 -0.2%
2016-08-12 0.0347442999 0.0349908993 0.0331965983 0.034097001 3083.3301 -1.86%
2016-08-11 0.0340094008 0.0352136008 0.0340089984 0.0347482003 5717.02 2.17%
2016-08-10 0.0343785994 0.0355934985 0.0334094986 0.0340912007 8078.79 -0.84%
2016-08-09 0.0368713997 0.0368736014 0.0335186012 0.0343905985 4382.04 -6.73%
2016-08-08 0.0357968993 0.0369733013 0.0344800986 0.036866501 4233.73 2.99%
2016-08-07 0.034625899 0.0374340005 0.0341828987 0.0358113013 2541.02 3.42%
2016-08-06 0.0337067991 0.0352855995 0.0333663002 0.0346253999 3389.1799 2.73%
2016-08-05 0.0352114998 0.0358249992 0.0336240008 0.0336901993 1.01万 -4.32%
2016-08-04 0.0330844 0.0365444012 0.0330844 0.0352104008 6693.71 6.43%
2016-08-03 0.0307564996 0.0352055989 0.0306953993 0.0331648998 1.73万 7.83%
2016-08-02 0.0353985988 0.0362558998 0.0299139004 0.0303543992 1.35万 -14.25%
2016-08-01 0.035023801 0.0366019011 0.034056399 0.0354035012 6619.5 1.08%
2016-07-31 0.0370550007 0.0376615003 0.0347428992 0.0350420997 5089.9102 -5.43%
2016-07-30 0.0352295004 0.0414901003 0.0352101997 0.0373882987 6705.8901 6.13%
2016-07-29 0.0354140997 0.0367516987 0.0349075012 0.0352284014 2831.6699 -0.52%
2016-07-28 0.0356920995 0.0364542007 0.0348673984 0.0354177989 2564.6599 -0.77%
2016-07-27 0.0367400013 0.0379691012 0.035126701 0.0356904007 8625.75 -2.86%
2016-07-26 0.0384256989 0.0392673016 0.0359021015 0.0367023014 8894.6904 -4.49%
2016-07-25 0.0397563018 0.0417705998 0.0369414985 0.0388018005 1.03万 -2.4%
2016-07-24 0.0437236987 0.0444654003 0.0397676006 0.0398639999 1.4万 -8.83%
2016-07-23 0.0370219015 0.0439765006 0.035704501 0.0432767011 1.26万 16.89%
2016-07-22 0.0413401984 0.0420318991 0.0354801007 0.0370172001 1.13万 -10.46%
2016-07-21 0.0415172018 0.0420392007 0.0399020016 0.041346699 4939.8701 -0.41%
2016-07-20 0.0408193991 0.0428901017 0.0392374992 0.0411600992 1.27万 0.83%
2016-07-19 0.0423975997 0.0429655015 0.0388227999 0.0407082997 8296.0498 -3.98%
2016-07-18 0.0428745002 0.0437249988 0.0412983 0.0424137004 4169.5298 -1.07%
2016-07-17 0.0441002995 0.0460641012 0.0421466008 0.0428349003 8095.21 -2.87%
2016-07-16 0.0440448001 0.0461528003 0.0422482006 0.0439937003 1.14万 -0.12%
2016-07-15 0.0401877984 0.0463041998 0.0399727002 0.0445442982 1.87万 10.84%
2016-07-14 0.0433030985 0.0437133983 0.0399039984 0.0402248017 4960.3999 -7.11%
2016-07-13 0.0403508991 0.0439964011 0.0389428996 0.0438618995 9469.0098 8.7%
2016-07-12 0.0405686982 0.0430984013 0.0396314003 0.0403528996 8926.4199 -0.53%
2016-07-11 0.0425339006 0.0446409993 0.0400961004 0.0405693986 5259 -4.62%
2016-07-10 0.0453368016 0.0467104986 0.042040199 0.0425546989 1.17万 -6.14%
2016-07-09 0.0423289984 0.0498699993 0.0389599986 0.0464230999 2.12万 9.67%
2016-07-08 0.0424063988 0.0452466011 0.0368487015 0.0436623991 2.08万 2.96%
2016-07-07 0.0555562004 0.0564668998 0.0391865 0.0419142991 3.71万 -24.56%
2016-07-06 0.0469028018 0.0592244007 0.0427571982 0.0555333011 11.84万 18.4%
2016-07-05 0.0420068018 0.0481531993 0.0378155001 0.0467815995 6.74万 11.37%
2016-07-04 0.0353450999 0.0457906984 0.035259299 0.0419907011 9479.3398 18.8%
2016-07-03 0.0393172018 0.0393625014 0.0353024006 0.0353024006 3009.3799 -10.21%
2016-07-02 0.0419309996 0.0419309996 0.0384939015 0.0392860994 5510.2002 -6.31%
2016-07-01 0.0426638015 0.0430174991 0.0367132984 0.0387681015 1.04万 -9.13%
2016-06-30 0.0418962985 0.0444407016 0.039329201 0.0426970012 1.75万 1.91%
2016-06-29 0.0348354988 0.0432046019 0.0346450992 0.0418938994 2.31万 20.26%
2016-06-28 0.0354947001 0.035722401 0.0330966003 0.0354637988 5337.3701 -0.09%
2016-06-27 0.0329225995 0.0363431983 0.0318462998 0.0353196003 5666.46 7.28%
2016-06-26 0.0345778018 0.0355177 0.0318353996 0.0329186991 6588.1899 -4.8%
2016-06-25 0.0350433998 0.0368709005 0.0330744013 0.0345779993 3686.5801 -1.33%
2016-06-24 0.0333875008 0.0361795984 0.0332694016 0.0350341983 6019.1899 4.93%
2016-06-23 0.0329362005 0.0354245007 0.0319141001 0.0334031992 5336.4702 1.42%
2016-06-22 0.0371906012 0.0387930982 0.0327029005 0.0327416994 5737.9302 -11.96%
2016-06-21 0.0421524011 0.0421524011 0.0348616987 0.0372051001 9518.8203 -11.74%
2016-06-20 0.0379122011 0.0461355001 0.0367554985 0.0421626009 1.45万 11.21%
2016-06-19 0.0379217006 0.0389778987 0.0361083001 0.0378575996 4303.8398 -0.17%
2016-06-18 0.0395216011 0.0404755995 0.0369803011 0.0379290991 7557.8198 -4.03%
2016-06-17 0.0404971987 0.0485359989 0.0379694998 0.0395218991 2.42万 -2.41%
2016-06-16 0.0366369002 0.0404504985 0.0366369002 0.0404440984 9971.3799 10.39%
2016-06-15 0.0348117985 0.0378181003 0.0343695991 0.0367850997 1.02万 5.67%
2016-06-14 0.0337752998 0.0373173989 0.0337752998 0.0348188989 1.27万 3.09%
2016-06-13 0.0347387008 0.0360758007 0.0329084992 0.0344891995 9205.46 -0.72%
2016-06-12 0.0316343009 0.0350515991 0.0310552008 0.0347309001 8092.4399 9.79%
2016-06-11 0.0306550991 0.0339991003 0.0306550991 0.0316208005 3339.8401 3.15%
2016-06-10 0.032102 0.0325548984 0.0305688009 0.0306448992 2698.26 -4.54%
2016-06-09 0.0317986012 0.0327080004 0.0306528006 0.0321630985 2800.6101 1.15%
2016-06-08 0.0309852008 0.0329743996 0.0309852008 0.0318154991 2802.8101 2.68%
2016-06-07 0.0310775004 0.0321924016 0.0305783004 0.0309321005 2753.8 -0.47%
2016-06-06 0.0324308984 0.032649599 0.0308830999 0.0310721006 2149.76 -4.19%
2016-06-05 0.0324040018 0.0327780992 0.0309832003 0.0324348994 3296.46 0.1%
2016-06-04 0.0317738988 0.0343405008 0.0317738988 0.0324227996 2461.3501 2.04%
2016-06-03 0.0314484984 0.0325408988 0.0312077999 0.0320441984 2325.8201 1.89%
2016-06-02 0.0330804996 0.0333378986 0.0313736983 0.0315129012 3940.8899 -4.74%
2016-06-01 0.0331801996 0.0335129015 0.0319097005 0.0331008993 4319.3901 -0.24%
2016-05-31 0.0338975005 0.0344256982 0.0321067013 0.0331826992 1918.33 -2.11%
2016-05-30 0.0361217 0.0379462019 0.0332540981 0.0339092016 3648.7 -6.13%
2016-05-29 0.0323475003 0.0409472995 0.0323475003 0.0361182988 1.03万 11.66%
2016-05-28 0.0328032002 0.0334522985 0.0299594998 0.0323601998 5809.0298 -1.35%
2016-05-27 0.0302213002 0.0338621996 0.0295768995 0.0328117013 5441.23 8.57%
2016-05-26 0.031599801 0.031717401 0.0298644006 0.0302319005 7253.9902 -4.33%
2016-05-25 0.0320631005 0.0327951983 0.0311232004 0.0316025987 5161.0898 -1.44%
2016-05-24 0.0319290012 0.0339411981 0.0317871012 0.0323230997 7923.5098 1.23%
2016-05-23 0.0340103991 0.0345157012 0.0318805985 0.0319308005 7705.71 -6.11%
2016-05-22 0.0343528017 0.0349975005 0.0338854007 0.0340149999 3173.6001 -0.98%
2016-05-21 0.0346238017 0.0357252993 0.0339552984 0.0343549997 2038.29 -0.78%
2016-05-20 0.0348307006 0.0359961987 0.0338159017 0.0346053988 3719.8101 -0.65%
2016-05-19 0.0357313007 0.0364978984 0.0346894003 0.0348692015 3281.72 -2.41%
2016-05-18 0.0355301015 0.0369849987 0.0351569988 0.0357345007 2410.74 0.58%
2016-05-17 0.038609501 0.0386660993 0.0350149013 0.0357482992 7698.4502 -7.41%
2016-05-16 0.0360819995 0.0389202014 0.0353045985 0.0376739986 5790.3701 4.41%
2016-05-15 0.033905901 0.0361366011 0.0338877998 0.0360812992 3784.97 6.42%
2016-05-14 0.0361660011 0.0364496 0.0339035988 0.0339035988 7004.0098 -6.26%
2016-05-13 0.036424201 0.0375826992 0.0358350016 0.0361673012 6317.6802 -0.71%
2016-05-12 0.0385726988 0.0385726988 0.0363559984 0.0364303999 5900.4902 -5.55%
2016-05-11 0.0384971015 0.0387146994 0.0376226008 0.0385772996 5304.6602 0.21%
2016-05-10 0.0393854007 0.040385399 0.0375068001 0.038495101 6095.7202 -2.26%
2016-05-09 0.0389198996 0.0405360982 0.0387151986 0.0393861011 6113.1099 1.2%
2016-05-08 0.0394699983 0.0406747013 0.0386661999 0.0389291011 6771.4102 -1.37%
2016-05-07 0.0444254018 0.0444363989 0.0393287018 0.0394686982 1.9万 -11.16%
2016-05-06 0.0452654995 0.0454646014 0.0435606986 0.0444242992 1.42万 -1.86%
2016-05-05 0.0447135009 0.0457222015 0.0438393988 0.0452635996 8428.9404 1.23%
2016-05-04 0.0465449989 0.0472781993 0.0444688983 0.0447135009 5966.6001 -3.93%
2016-05-03 0.0500200018 0.0506202988 0.0457704999 0.0465474017 2.02万 -6.94%
2016-05-02 0.0459423997 0.0544082001 0.0455356017 0.0506884009 1.39万 10.33%
2016-05-01 0.046265699 0.0468695983 0.0451591983 0.0459141992 4627.6299 -0.76%
2016-04-30 0.0457847007 0.0471497998 0.0452755988 0.0462655015 6683.7002 1.05%
2016-04-29 0.0458782986 0.0473756008 0.043600101 0.0457926989 9788.0303 -0.19%
2016-04-28 0.0469498001 0.0480272993 0.0456087999 0.0458859988 1.2万 -2.27%
2016-04-27 0.0463514999 0.0488443002 0.045717299 0.0465703011 2.2万 0.47%
2016-04-26 0.047546301 0.0495595001 0.0457759015 0.0463435985 2.45万 -2.53%
2016-04-25 0.0507102013 0.0520986989 0.0450338013 0.0475598015 4.5万 -6.21%
2016-04-24 0.0529592 0.0541157983 0.0492666997 0.0506989993 3.63万 -4.27%
2016-04-23 0.061542999 0.0626403987 0.0526289009 0.0529580005 6.64万 -13.95%
2016-04-22 0.0699734017 0.0700512975 0.0606405996 0.0615436994 2.45万 -12.05%
2016-04-21 0.0710131973 0.0778881982 0.0621789992 0.0699632019 3.12万 -1.48%
2016-04-20 0.0726646036 0.0847349986 0.0710105002 0.0710105002 4.58万 -2.28%
2016-04-19 0.0645833015 0.0881206989 0.0603758991 0.0731642023 6.86万 13.29%
2016-04-18 0.0598714985 0.068353802 0.0598510988 0.0645084977 2.61万 7.74%
2016-04-17 0.0536279008 0.0719321966 0.0536279008 0.0598577 3.78万 11.62%
2016-04-16 0.0525627993 0.0539655983 0.0510892011 0.0535379983 5740.5601 1.86%
2016-04-15 0.0523823015 0.0530425012 0.0508508012 0.0525713004 6859.8999 0.36%
2016-04-14 0.051235199 0.0532149002 0.0499938987 0.0523796007 1.96万 2.23%
2016-04-13 0.0507417992 0.0538193993 0.0502648018 0.0512322001 1.36万 0.97%
2016-04-12 0.0536708012 0.053854201 0.0505603999 0.0507441983 8482.5498 -5.45%
2016-04-11 0.0555351004 0.0555799007 0.0528868996 0.0536689982 2208.8799 -3.36%
2016-04-10 0.0553502999 0.0561003014 0.0518888012 0.0555275008 7667.1899 0.32%
2016-04-09 0.0549147017 0.0580730997 0.0546560995 0.0553461984 4223.9102 0.79%
2016-04-08 0.0543292016 0.0561610013 0.0536585003 0.0549119003 5827.1201 1.07%
2016-04-07 0.0533564985 0.0556092001 0.0526019 0.0543262996 7566.3901 1.82%
2016-04-06 0.0564602986 0.0573209003 0.0530553982 0.0532656983 6746.5601 -5.66%
2016-04-05 0.0568463989 0.0582842007 0.0550836995 0.0564555004 5100.5298 -0.69%
2016-04-04 0.0607477985 0.0617033988 0.0555971004 0.0561464988 9522.9004 -7.57%
2016-04-03 0.0573569983 0.0656628013 0.0573569983 0.0607106015 6941.3198 5.85%
2016-04-02 0.0589969009 0.0615745001 0.057328701 0.0573514998 2998.6001 -2.79%
2016-04-01 0.0590885989 0.0627560019 0.0582697988 0.0590013005 1.14万 -0.15%
2016-03-31 0.0606058985 0.0627735034 0.0586794987 0.0590943992 5814.1299 -2.49%
2016-03-30 0.0603162982 0.0610675998 0.0583244003 0.0606039017 5553.9502 0.48%
2016-03-29 0.0646751001 0.0656450018 0.0588967986 0.0603215992 8944.7695 -6.73%
2016-03-28 0.0657055005 0.0696650967 0.0596606992 0.0647384971 2.73万 -1.47%
2016-03-27 0.0554184988 0.0810256973 0.0552299991 0.066173099 8.98万 19.41%
2016-03-26 0.055918701 0.0572774 0.0529678017 0.0554177985 6579.52 -0.9%
2016-03-25 0.0558915995 0.0568967983 0.0521938987 0.0559284016 1.19万 0.07%
2016-03-24 0.0611056983 0.0621150993 0.0555226989 0.0556993 1.15万 -8.85%
2016-03-23 0.0618534982 0.0680008978 0.0599576011 0.0611139014 1.96万 -1.2%
2016-03-22 0.0672999024 0.0693039969 0.0598158985 0.0620622002 2.5万 -7.78%
2016-03-21 0.0655815005 0.0681274012 0.0624609999 0.0651547983 2.72万 -0.65%
2016-03-20 0.0567703992 0.0728501976 0.0562070012 0.0658786967 7.81万 16.04%
2016-03-19 0.0578483008 0.0650931001 0.056186799 0.0569643006 2.61万 -1.53%
2016-03-18 0.0506842993 0.0669644997 0.0496243015 0.057658501 10.02万 13.76%
2016-03-17 0.0458613001 0.0543785989 0.0453963988 0.0507051013 2.6万 10.56%
2016-03-16 0.045844201 0.0469117984 0.0440704003 0.0457787998 1.11万 -0.14%
2016-03-15 0.0430271998 0.0474814996 0.0430186987 0.0458392985 8527.1904 6.54%
2016-03-14 0.0448774993 0.0476858988 0.0422797985 0.0432365984 6090.3901 -3.66%
2016-03-13 0.0434443988 0.0480709001 0.0430345014 0.0448562019 1.07万 3.25%
2016-03-12 0.0436479002 0.0454780012 0.0417849012 0.0434512012 6048.5298 -0.45%
2016-03-11 0.04208 0.0441859998 0.0409573019 0.0436487012 1.24万 3.73%
2016-03-10 0.0416356996 0.0435603 0.0391764008 0.0420046002 3938.4099 0.89%
2016-03-09 0.0399978012 0.0452249981 0.0396841988 0.0415285006 1.32万 3.83%
2016-03-08 0.0412621982 0.0440055989 0.0395665988 0.0399959013 1.28万 -3.07%
2016-03-07 0.0391746014 0.0420750007 0.0389458016 0.0412610993 9123.4297 5.33%
2016-03-06 0.042895399 0.0429623984 0.0388661996 0.0391797014 4328.7402 -8.66%
2016-03-05 0.0431545004 0.0441661999 0.0398765989 0.0429073013 1.15万 -0.57%
2016-03-04 0.0395443998 0.046404101 0.0386543013 0.0431879982 1.25万 9.21%
2016-03-03 0.0395034999 0.0404082015 0.0373385996 0.0395212993 9787 0.05%
2016-03-02 0.0400955006 0.0410114005 0.0367711 0.0395208001 1.34万 -1.43%
2016-03-01 0.0402197987 0.0407729 0.0361520015 0.0400854982 1.74万 -0.33%
2016-02-29 0.0403403006 0.0440298989 0.039577499 0.0402109995 1.61万 -0.32%
2016-02-28 0.0415233001 0.0419516005 0.0376139991 0.0404809006 1.23万 -2.51%
2016-02-27 0.0441084988 0.0441441983 0.0414870009 0.0415252 8982.2197 -5.86%
2016-02-26 0.0457314998 0.0464472994 0.0421917997 0.0440973006 1.26万 -3.57%
2016-02-25 0.0459991992 0.048643399 0.0431702994 0.045734901 1.85万 -0.57%
2016-02-24 0.0436334014 0.0523869991 0.0436334014 0.0478565991 4.1万 9.68%
2016-02-23 0.048300799 0.0489806011 0.0436241999 0.0436249003 2.75万 -9.68%
2016-02-22 0.0508452989 0.0517316982 0.0464259014 0.0482771993 2.09万 -5.05%
2016-02-21 0.0519460998 0.0520032011 0.0463409014 0.0508613996 3.19万 -2.09%
2016-02-20 0.0515322983 0.0528936982 0.050090801 0.0519796014 1.4万 0.87%
2016-02-19 0.0538165011 0.053818699 0.0481679998 0.0515201986 3.74万 -4.27%
2016-02-18 0.0532644987 0.0552347004 0.0487507991 0.0538129993 7.15万 1.03%
2016-02-17 0.0610127002 0.0612575002 0.050587099 0.0532669984 5.26万 -12.7%
2016-02-16 0.0611203983 0.0617888011 0.0584333986 0.0610461012 3.54万 -0.12%
2016-02-15 0.063707903 0.0706121027 0.0581286997 0.0611316003 11.23万 -4.04%
2016-02-14 0.0500947013 0.0685963035 0.0500947013 0.0622423999 14.26万 24.25%
2016-02-13 0.0457836017 0.051692199 0.045289401 0.0499026999 4.68万 9%
2016-02-12 0.0435209982 0.0471949987 0.0435209982 0.0459499992 1.22万 5.58%
2016-02-11 0.0434619002 0.0462039001 0.0420191996 0.0435209982 1.79万 0.14%
2016-02-10 0.0446989983 0.046767801 0.0432485007 0.0434590988 1.38万 -2.77%
2016-02-09 0.0432416014 0.0473969989 0.0412836 0.0446164012 1.28万 3.18%
2016-02-08 0.0403251015 0.044360701 0.0403251015 0.0432408005 1.06万 7.23%
2016-02-07 0.0435407013 0.0468943007 0.0396125019 0.0403272994 1.06万 -7.38%
2016-02-06 0.0510280989 0.0519377999 0.0421045013 0.0435397997 2.13万 -14.67%
2016-02-05 0.0436144993 0.0510307997 0.0421007015 0.0510075018 2.15万 16.95%
2016-02-04 0.0384402983 0.0443779007 0.0376992002 0.0436094999 1.74万 13.45%
2016-02-03 0.0388374999 0.0428357013 0.0373378992 0.0384438001 1.18万 -1.01%
2016-02-02 0.0382825993 0.0393499993 0.0348763987 0.0388384014 1.05万 1.45%
2016-02-01 0.0350308008 0.0434262007 0.0332242996 0.0382399 2.34万 9.16%
2016-01-31 0.0374846011 0.0399354994 0.0303243008 0.0350307003 3.29万 -6.55%
2016-01-30 0.0409770012 0.0465686992 0.0367463008 0.0374816991 3.24万 -8.53%
2016-01-29 0.0587977991 0.0587977991 0.0374710001 0.0409881994 11.74万 -30.29%
2016-01-28 0.1086599976 0.110650003 0.0573168993 0.0587350987 22.17万 -45.95%
2016-01-27 0.0457420014 0.114312999 0.0440632999 0.1067090034 58.31万 133.28%
2016-01-26 0.0222803 0.0465830006 0.0221523996 0.0443651006 11.51万 99.12%
2016-01-25 0.0224284008 0.0241177995 0.0218161009 0.0222490001 4120.4199 -0.8%
2016-01-24 0.0234712008 0.0239017997 0.0210926998 0.0223907009 7504.5498 -4.6%
2016-01-23 0.0195803009 0.0241684001 0.0195792001 0.0234740004 5691.27 19.89%
2016-01-22 0.0208863001 0.0215622 0.0195658002 0.0195784997 5659.3301 -6.26%
2016-01-21 0.0211520009 0.0213778 0.0201977994 0.0208471008 1950.65 -1.44%
2016-01-20 0.0196439996 0.0212459005 0.0192146003 0.0211820006 6763.7598 7.83%
2016-01-19 0.0201405995 0.0211654995 0.0196489003 0.0197701007 1305.23 -1.84%
2016-01-18 0.0201214999 0.0217029992 0.0196787994 0.0201140009 3595.0601 -0.04%
2016-01-17 0.0209359005 0.0218487997 0.0197774991 0.0201311 2212.1499 -3.84%
2016-01-16 0.0206707995 0.0220934991 0.0191281997 0.0209433995 6773.6201 1.32%
2016-01-15 0.0263969991 0.0263969991 0.0206749998 0.0206749998 8896.5703 -21.68%
2016-01-14 0.0227997992 0.0264742002 0.0213782992 0.0256786998 1.67万 12.63%
2016-01-13 0.0251927003 0.0253803004 0.0208953992 0.0228010006 8004.5801 -9.49%
2016-01-12 0.0190769993 0.0275414996 0.0186339002 0.0260812994 7613.1401 36.72%
2016-01-11 0.0193576999 0.0201714002 0.0189021993 0.0190766994 1696.63 -1.45%
2016-01-10 0.0195969995 0.0196084008 0.0182348993 0.0193208009 1653.36 -1.41%
2016-01-09 0.0181807 0.0196994003 0.0180584006 0.0195966996 2800.4199 7.79%
2016-01-08 0.0186506994 0.0191714 0.0173519999 0.0181674995 5882.1299 -2.59%
2016-01-07 0.0182949007 0.0187999997 0.0181430001 0.0186509993 1546.14 1.95%
2016-01-06 0.0198649 0.0198908001 0.0173161998 0.0183252003 5972.7202 -7.75%
2016-01-05 0.0212216005 0.0213073008 0.0192051008 0.0199766997 1971.5 -5.87%
2016-01-04 0.0224002991 0.0243622009 0.0214133002 0.0214278996 3130.3899 -4.34%
2016-01-03 0.0204377994 0.0245353002 0.0202679001 0.0225195009 2010.51 10.19%
2016-01-02 0.0213667993 0.0221344996 0.0198925007 0.0204262007 1972.95 -4.4%
2016-01-01 0.0222817995 0.0233877003 0.0209522992 0.0212564003 1517.26 -4.6%

回顶部