vtc币今日最新价格 实时

$ 0.072187 涨幅：-1.30%
更新时间：2024-07-16 10:20:12

24H最高/最低价格

H：¥0.5505 / $0.075833
L：¥0.5139 / $0.070786

2017年最高价格/最低价格

H：¥72.29 / $9.96 (2017-12-19)
L：¥0.18 / $0.03 (2017-01-12)

历史最高/最低价格

H：¥71.15 / $9.8
L：¥0.0461 / $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
2017-12-30 7.1762299538 7.1762299538 5.8318099976 6.3757901192 941.11万 -11.15%
2017-12-29 7.04129982 7.4899501801 6.6851902008 7.173910141 1459.8万 1.88%
2017-12-28 7.4264101982 7.4264101982 6.4092497826 6.9877500534 1003.45万 -5.91%
2017-12-27 7.5939397812 7.6914801598 7.0218701363 7.3886699677 1449.68万 -2.7%
2017-12-26 7.5345301628 7.9007401466 7.2000498772 7.6098599434 1628.27万 1%
2017-12-25 7.6357097626 8.0038900375 7.0453400612 7.5273799896 1626.19万 -1.42%
2017-12-24 8.0563297272 8.091629982 6.671959877 7.6402101517 1458.7万 -5.17%
2017-12-23 6.8567299843 8.661740303 6.8001599312 7.9540600777 2001.45万 16%
2017-12-22 9.3591899872 9.6724700928 5.1767802239 6.7146100998 2279.42万 -28.26%
2017-12-21 8.5635404587 10.0623998642 8.2542200089 9.2228002548 3498.22万 7.7%
2017-12-20 8.9900197983 9.0960197449 7.6074800491 8.5563402176 2232.58万 -4.82%
2017-12-19 9.441280365 9.9580802918 8.4404602051 8.9851903915 2761.94万 -4.83%
2017-12-18 8.3880901337 9.8194904327 8.1198101044 9.5213804245 3676.58万 13.51%
2017-12-17 8.5141496658 8.9123497009 8.0260295868 8.3630304337 2264.15万 -1.77%
2017-12-16 7.7291097641 8.6606397629 7.7136101723 7.9453802109 1804.16万 2.8%
2017-12-15 8.1160802841 8.1261796951 7.0903401375 7.7028799057 1534.23万 -5.09%
2017-12-14 8.127699852 8.3487997055 7.5813698769 8.1516799927 1969.86万 0.3%
2017-12-13 8.569560051 8.6799097061 7.7870998383 8.0997600555 1746.34万 -5.48%
2017-12-12 8.545539856 8.6667098999 7.9525799751 8.5674800873 2550.75万 0.26%
2017-12-11 7.7240700722 9.6328496933 7.6505298615 8.4409303665 2945.92万 9.28%
2017-12-10 8.3937597275 8.3937597275 6.6568598747 7.7677698135 1811.66万 -7.46%
2017-12-09 8.1035499573 9.3892698288 7.5047898293 8.4313297272 2370.34万 4.04%
2017-12-08 7.0892100334 8.9986200333 6.6266298294 8.059630394 3863.29万 13.69%
2017-12-07 8.1739997864 9.6640501022 7.2267799377 7.2267799377 4593.8万 -11.59%
2017-12-06 9.461689949 10.5328998566 7.9263000488 8.1643400192 4698.79万 -13.71%
2017-12-05 8.3722896576 9.9031400681 8.2827396393 9.4656200409 4348.75万 13.06%
2017-12-04 7.6608099937 8.5022096634 7.4909300804 8.3493700028 1946.89万 8.99%
2017-12-03 7.8086900711 8.7427902222 7.2962899208 7.6964898109 4203.87万 -1.44%
2017-12-02 6.4734902382 7.9147100449 6.291369915 7.77023983 2849.71万 20.03%
2017-12-01 5.3652701378 6.6874799728 5.2331900597 6.4295601845 2156.89万 19.84%
2017-11-30 5.0033302307 5.7726202011 4.7720098496 5.3424801827 992.67万 6.78%
2017-11-29 5.1445999146 5.8484997749 4.5547699928 4.9276199341 1154.45万 -4.22%
2017-11-28 5.4109501839 5.4970698357 5.0858798027 5.0949602127 834.27万 -5.84%
2017-11-27 5.4443798065 5.7060699463 5.1760802269 5.3686199188 1068.78万 -1.39%
2017-11-26 4.933740139 6.2406201363 4.6434998512 5.471159935 4973.45万 10.89%
2017-11-25 3.9927999973 5.0269198418 3.992759943 4.6926898956 1324.29万 17.53%
2017-11-24 4.0632300377 4.0814599991 3.9140400887 3.9774999619 514.09万 -2.11%
2017-11-23 4.1123199463 4.1970500946 3.9488101006 4.0910601616 514.66万 -0.52%
2017-11-22 3.975509882 4.2722802162 3.9411199093 4.0997200012 721.2万 3.12%
2017-11-21 4.0178098679 4.1832900047 3.8076601028 3.9542200565 654.13万 -1.58%
2017-11-20 4.2309098244 4.265999794 3.9687700272 4.040599823 688.9万 -4.5%
2017-11-19 4.3018698692 4.5503201485 4.0668301582 4.2246198654 675.8万 -1.8%
2017-11-18 4.1685500145 4.7379698753 4.0011701584 4.3186898232 898.28万 3.6%
2017-11-17 4.2204098702 4.3534097672 4.0347700119 4.1451802254 627.56万 -1.78%
2017-11-16 4.4003601074 4.4651799202 4.0838899612 4.1616001129 918.08万 -5.43%
2017-11-15 4.3552699089 4.666659832 4.0652799606 4.4158601761 1036.53万 1.39%
2017-11-14 4.4619498253 4.5737199783 4.2110300064 4.3149399757 662.06万 -3.29%
2017-11-13 3.7870099545 4.6742701531 3.7870099545 4.452750206 2177.76万 17.58%
2017-11-12 4.3267498016 4.3267498016 3.3619699478 3.7523999214 1260.27万 -13.27%
2017-11-11 4.1137299538 4.6786398888 3.8875501156 4.3225698471 1243.57万 5.08%
2017-11-10 4.7827601433 4.8414797783 3.7711100578 4.1900901794 1813.37万 -12.39%
2017-11-09 4.6231098175 5.234459877 4.6231098175 4.8367700577 2557.69万 4.62%
2017-11-08 3.5698199272 5.2087101936 3.482820034 4.6486802101 3609.1万 30.22%
2017-11-07 3.6538000107 3.6918799877 3.3398098946 3.6114799976 856.51万 -1.16%
2017-11-06 3.654020071 3.9822900295 3.6087100506 3.656359911 1167.39万 0.06%
2017-11-05 3.9239299297 3.9371099472 3.4477798939 3.6839001179 1329.39万 -6.12%
2017-11-04 4.0004301071 4.3840899468 3.7562000752 4.071849823 3219.65万 1.79%
2017-11-03 3.378180027 4.3187799454 2.877589941 3.7363400459 3850.94万 10.6%
2017-11-02 4.0676398277 4.5702199936 3.2511301041 3.3950800896 3701.29万 -16.53%
2017-11-01 5.1819300652 5.7855401039 4.0034399033 4.1215801239 3581.34万 -20.46%
2017-10-31 5.4330201149 5.7039699554 5.1130099297 5.2092700005 2625.99万 -4.12%
2017-10-30 4.4041900635 5.4878702164 4.2906999588 5.4484601021 2657.13万 23.71%
2017-10-29 5.1048197746 5.1048197746 4.1284599304 4.3395600319 3512.26万 -14.99%
2017-10-28 4.097700119 5.4975199699 4.0326900482 5.1763801575 5155.07万 26.32%
2017-10-27 3.6834199429 4.3664798737 3.6238598824 4.0689001083 2194.56万 10.47%
2017-10-26 3.0706698895 3.7834699154 2.9247899056 3.6821799278 1314.31万 19.91%
2017-10-25 3.2822198868 3.6462600231 3.0322499275 3.0703299046 1110.74万 -6.46%
2017-10-24 3.0062000752 3.8833699226 2.6984701157 3.2818000317 2370.37万 9.17%
2017-10-23 3.3711600304 3.6086499691 2.5490500927 3.0185101032 2892.09万 -10.46%
2017-10-22 2.7548398972 4.6647500992 2.6907598972 3.3429501057 7443.22万 21.35%
2017-10-21 2.002710104 2.8981399536 1.9968600273 2.7877600193 1881.8万 39.2%
2017-10-20 2.1247799397 2.1617000103 1.8063000441 2.0317499638 482.1万 -4.38%
2017-10-19 1.7670799494 2.2258601189 1.7611600161 2.1118700504 996.28万 19.51%
2017-10-18 1.6574300528 1.7999800444 1.4655200243 1.7712800503 266.97万 6.87%
2017-10-17 1.7388600111 1.7916300297 1.5244499445 1.6645900011 232.98万 -4.27%
2017-10-16 1.4145400524 1.813830018 1.3978199959 1.7466700077 551.3万 23.48%
2017-10-15 1.3365499973 1.4374699593 1.2565499544 1.3992300034 185.19万 4.69%
2017-10-14 1.2241699696 1.401129961 1.1165399551 1.3427499533 167.34万 9.69%
2017-10-13 1.2045999765 1.3137999773 1.1356400251 1.2237999439 180.93万 1.59%
2017-10-12 1.2840000391 1.3567999601 1.1657500267 1.21025002 259.12万 -5.74%
2017-10-11 1.157310009 1.3602199554 1.157310009 1.2835700512 179.08万 10.91%
2017-10-10 1.1053999662 1.3765699863 1.0137799978 1.1527700424 209.9万 4.29%
2017-10-09 1.1455099583 1.2484400272 0.8779929876 1.1322100163 227.98万 -1.16%
2017-10-08 1.3047699928 1.3618700504 1.1195499897 1.1440399885 166.8万 -12.32%
2017-10-07 1.4514100552 1.4887700081 1.1967899799 1.3176300526 194.22万 -9.22%
2017-10-06 1.2346099615 1.5105799437 1.2319799662 1.4450800419 315.84万 17.05%
2017-10-05 1.1520899534 1.2525299788 1.1037700176 1.2328799963 140.16万 7.01%
2017-10-04 1.0493600369 1.2023700476 1.0305600166 1.1492600441 231.04万 9.52%
2017-10-03 0.9912179708 1.0745699406 0.9428489804 1.0503499508 62.43万 5.97%
2017-10-02 1.0523500443 1.0800700188 0.9891790152 0.9902150035 71.93万 -5.9%
2017-10-01 1.0290800333 1.0640799999 0.9717209935 1.0571000576 45.71万 2.72%
2017-09-30 1.0133500099 1.0954300165 1.0133500099 1.0284600258 74.31万 1.49%
2017-09-29 0.9344469905 1.0532699823 0.880941987 1.0168999434 103.12万 8.82%
2017-09-28 1.0199700594 1.0468800068 0.9186639786 0.934589982 87.56万 -8.37%
2017-09-27 0.9821829796 1.0542299748 0.9617329836 1.0175199509 105.57万 3.6%
2017-09-26 0.9524329901 1.0975699425 0.9102720022 0.9751750231 155.53万 2.39%
2017-09-25 0.9819200039 1.0173000097 0.9291809797 0.953256011 159.02万 -2.92%
2017-09-24 1.0796500444 1.1018999815 0.9928579926 0.9928579926 68.66万 -8.04%
2017-09-23 1.0862300396 1.1121499538 0.9967939854 1.0717899799 118.81万 -1.33%
2017-09-22 1.3016400337 1.3016400337 0.9377549887 1.0948400497 484.33万 -15.89%
2017-09-21 0.9492759705 1.4681400061 0.9492759705 1.2964999676 2038.14万 36.58%
2017-09-20 0.8241109848 0.9590770006 0.8068370223 0.9550909996 123.64万 15.89%
2017-09-19 0.8102710247 0.9224119782 0.7849259973 0.8112400174 190.97万 0.12%
2017-09-18 0.6886590123 0.8116379976 0.6784290075 0.8108760118 85.43万 17.75%
2017-09-17 0.6337360144 0.7920060158 0.5875669718 0.6888480186 148.16万 8.7%
2017-09-16 0.6876950264 0.6876950264 0.5886809826 0.6298890114 87.67万 -8.41%
2017-09-15 0.4821160138 0.7072979808 0.4567599893 0.7072979808 106.09万 46.71%
2017-09-14 0.7016839981 0.7129250169 0.4675579965 0.4795359969 92.27万 -31.66%
2017-09-13 0.7842100263 0.7842100263 0.6465629935 0.7047809958 101.55万 -10.13%
2017-09-12 0.813575983 0.9221439958 0.765542984 0.7901809812 141.85万 -2.88%
2017-09-11 0.8372139931 0.8514639735 0.7488800287 0.7981370091 95.82万 -4.67%
2017-09-10 0.859588027 0.8781539798 0.7690250278 0.8393059969 60.51万 -2.36%
2017-09-09 0.8306099772 0.9241049886 0.7851899862 0.8647930026 93.67万 4.12%
2017-09-08 0.9540190101 1.004150033 0.7740070224 0.8153700233 136.71万 -14.53%
2017-09-07 0.9964010119 1.0032199621 0.9201850295 0.9556779861 149.93万 -4.09%
2017-09-06 0.8763170242 0.9959560037 0.8536450267 0.9916020036 209.63万 13.16%
2017-09-05 0.7398110032 0.927579999 0.6258019805 0.8663129807 188.39万 17.1%
2017-09-04 0.8768280149 0.879365027 0.640452981 0.734686017 131.7万 -16.21%
2017-09-03 0.8689960241 0.8881220222 0.816411972 0.8763430119 95.32万 0.85%
2017-09-02 0.9926059842 1.0041600466 0.8305029869 0.8651049733 143.48万 -12.85%
2017-09-01 0.980570972 1.0086499453 0.8828799725 0.9873790145 280.77万 0.69%
2017-08-31 0.8049510121 1.005319953 0.8049510121 0.9743199945 416.09万 21.04%
2017-08-30 0.719415009 0.8697500229 0.7108060122 0.8016260266 265.91万 11.43%
2017-08-29 0.8108530045 0.8332359791 0.7219190001 0.7248709798 199.74万 -10.6%
2017-08-28 0.8534600139 0.8701689839 0.7860140204 0.8102629781 276.49万 -5.06%
2017-08-27 0.9265350103 0.961714983 0.8434110284 0.8534370065 293.5万 -7.89%
2017-08-26 0.9518790245 1.0786700249 0.8690459728 0.9219800234 587.2万 -3.14%
2017-08-25 1.1181800365 1.1181800365 0.862078011 0.9424380064 1118.12万 -15.72%
2017-08-24 0.6545289755 1.1719100475 0.6538130045 1.1114399433 2072.26万 69.81%
2017-08-23 0.5064409971 0.697857976 0.5016620159 0.6569390297 348.55万 29.72%
2017-08-22 0.5247200131 0.5952349901 0.4844790101 0.510093987 155.58万 -2.79%
2017-08-21 0.5018410087 0.5698019862 0.4972650111 0.5231639743 166.68万 4.25%
2017-08-20 0.4732309878 0.5486810207 0.4607000053 0.5035769939 170.03万 6.41%
2017-08-19 0.4767639935 0.5737659931 0.4644120038 0.4741159976 231.81万 -0.56%
2017-08-18 0.4282490015 0.5447900295 0.4149230123 0.4768820107 211.19万 11.36%
2017-08-17 0.4383719862 0.4452440143 0.4088099897 0.4291009903 79.48万 -2.11%
2017-08-16 0.4362860024 0.4516040087 0.4160880148 0.4358690083 79.21万 -0.1%
2017-08-15 0.3875229955 0.4585190117 0.3815889955 0.4531689882 128.76万 16.94%
2017-08-14 0.4430760145 0.4531919956 0.3868480027 0.3933990002 90.91万 -11.21%
2017-08-13 0.5062559843 0.5062559843 0.4402360022 0.4432420135 106.24万 -12.45%
2017-08-12 0.5163360238 0.5224519968 0.4792869985 0.5109360218 133.92万 -1.05%
2017-08-11 0.5252779722 0.5415040255 0.4977569878 0.517614007 138.14万 -1.46%
2017-08-10 0.5235750079 0.5847390294 0.5112580061 0.5231890082 143.92万 -0.07%
2017-08-09 0.5436419845 0.5624489784 0.5238569975 0.5244929791 56.79万 -3.52%
2017-08-08 0.5361739993 0.5698360205 0.5157449842 0.5432909727 103.7万 1.33%
2017-08-07 0.5331299901 0.5710660219 0.5086269975 0.5381360054 128.86万 0.94%
2017-08-06 0.548247993 0.5769090056 0.5248860121 0.5309730172 96.82万 -3.15%
2017-08-05 0.5225880146 0.5589690208 0.5117589831 0.5468189716 96.09万 4.64%
2017-08-04 0.5127090216 0.5432609916 0.5075839758 0.5214290023 74.58万 1.7%
2017-08-03 0.5127419829 0.5435709953 0.4954789877 0.5175459981 78.19万 0.94%
2017-08-02 0.4844979942 0.5313249826 0.4776709974 0.5121409893 103.46万 5.71%
2017-08-01 0.448397994 0.5121780038 0.44373101 0.485033989 118.47万 8.17%
2017-07-31 0.4553329945 0.4758790135 0.4427280128 0.4481840134 57.33万 -1.57%
2017-07-30 0.4590910077 0.4930430055 0.4549480081 0.4549480081 55.98万 -0.9%
2017-07-29 0.4708440006 0.4708440006 0.4372160137 0.4596149921 43.34万 -2.38%
2017-07-28 0.5173829794 0.5266640186 0.4619340003 0.4716140032 89.67万 -8.85%
2017-07-27 0.4913879931 0.5306519866 0.4626230001 0.5196310282 96.34万 5.75%
2017-07-26 0.4802030027 0.4911670089 0.4273900092 0.490925014 90.61万 2.23%
2017-07-25 0.5851160288 0.6042820215 0.4339829981 0.4816940129 138.29万 -17.68%
2017-07-24 0.5991880298 0.6505920291 0.574541986 0.5835890174 101.93万 -2.6%
2017-07-23 0.6254220009 0.6516280174 0.560781002 0.5982890129 180.04万 -4.34%
2017-07-22 0.5458040237 0.6525380015 0.5372080207 0.6211349964 190.38万 13.8%
2017-07-21 0.5483059883 0.5996410251 0.5267350078 0.5513290167 138.39万 0.55%
2017-07-20 0.5035650134 0.5911419988 0.5035650134 0.543859005 248.72万 8%
2017-07-19 0.4573070109 0.549341023 0.4165750146 0.5016289949 238.3万 9.69%
2017-07-18 0.3844609857 0.4629339874 0.3707680106 0.4524509907 83.13万 17.68%
2017-07-17 0.3281489909 0.3876740038 0.326700002 0.3817520142 53.51万 16.33%
2017-07-16 0.3323400021 0.3460269868 0.3070529997 0.3270660043 51.53万 -1.59%
2017-07-15 0.3709749877 0.3734740019 0.3167139888 0.3327859938 45.35万 -10.29%
2017-07-14 0.4047290087 0.4095779955 0.3551700115 0.3655340075 48.17万 -9.68%
2017-07-13 0.4371199906 0.4676049948 0.3783760071 0.3992640078 99.61万 -8.66%
2017-07-12 0.3253749907 0.4538680017 0.3108299971 0.4383969903 162.98万 34.74%
2017-07-11 0.3530940115 0.3908959925 0.2854740024 0.3258469999 158.69万 -7.72%
2017-07-10 0.465703994 0.4680899978 0.3305079937 0.3514400125 148.13万 -24.54%
2017-07-09 0.4937230051 0.5409280062 0.4557519853 0.465377003 96.21万 -5.74%
2017-07-08 0.4734050035 0.5064759851 0.3936749995 0.4905619919 134.84万 3.62%
2017-07-07 0.6152769923 0.6259459853 0.460871011 0.4734039903 156.05万 -23.06%
2017-07-06 0.7026789784 0.7186059952 0.6099699736 0.6103749871 93.96万 -13.14%
2017-07-05 0.7193070054 0.7193070054 0.6469410062 0.701662004 101.36万 -2.45%
2017-07-04 0.6810680032 0.7479069829 0.6682739854 0.7218199968 157.56万 5.98%
2017-07-03 0.6847440004 0.6976100206 0.6390060186 0.6814360023 105.06万 -0.48%
2017-07-02 0.6790850163 0.7014920115 0.6223310232 0.6892870069 132.9万 1.5%
2017-07-01 0.7982850075 0.8231920004 0.6678829789 0.6749680042 142.81万 -15.45%
2017-06-30 0.8117290139 0.8373500109 0.7893580198 0.7999460101 133.1万 -1.45%
2017-06-29 0.8720139861 0.883580029 0.786082983 0.8126540184 201.61万 -6.81%
2017-06-28 0.7655699849 0.8907060027 0.7226939797 0.8727430105 257.11万 14%
2017-06-27 0.8319680095 0.8319680095 0.6574739814 0.7548490167 193.21万 -9.27%
2017-06-26 0.9401140213 0.9904630184 0.6643779874 0.8319680095 329.71万 -11.5%
2017-06-25 0.9776960015 1.0396100283 0.9302200079 0.9365770221 274.08万 -4.21%
2017-06-24 1.024799943 1.1653800011 0.9641000032 0.9807699919 455.37万 -4.3%
2017-06-23 0.9499329925 1.0501799583 0.9300360084 1.0245200396 294.86万 7.85%
2017-06-22 0.8875179887 0.959371984 0.8776419759 0.9505349994 207.56万 7.1%
2017-06-21 0.9692360163 0.9969040155 0.8749110103 0.8888819814 241.62万 -8.29%
2017-06-20 0.8869529963 1.1344599724 0.8856869936 0.9604250193 532.31万 8.28%
2017-06-19 0.8222990036 0.9097440243 0.8069739938 0.8837379813 211.43万 7.47%
2017-06-18 0.8486880064 0.8625969887 0.806968987 0.8197770119 125.2万 -3.41%
2017-06-17 0.8642749786 0.8677780032 0.8214039803 0.8539029956 175.67万 -1.2%
2017-06-16 0.7400779724 0.9652190208 0.7365880013 0.8785570264 558.18万 18.71%
2017-06-15 0.7113549709 0.7518489957 0.6358649731 0.7468889952 172.83万 5%
2017-06-14 0.8161060214 0.8522019982 0.6986320019 0.7114949822 132.58万 -12.82%
2017-06-13 0.7601199746 0.8844310045 0.7601199746 0.8196079731 179.26万 7.83%
2017-06-12 0.8836590052 0.9303529859 0.7396680117 0.7666980028 198.64万 -13.24%
2017-06-11 0.9176229835 0.998265028 0.8180350065 0.881829977 287.26万 -3.9%
2017-06-10 1.1049799919 1.2612099648 0.8253750205 0.9193540215 718.74万 -16.8%
2017-06-09 0.6754710078 1.2193900347 0.6719179749 1.1100900173 1554.05万 64.34%
2017-06-08 0.6039609909 0.6810449958 0.5782840252 0.6753320098 146.69万 11.82%
2017-06-07 0.6139240265 0.6945970058 0.5949869752 0.6000540257 180.7万 -2.26%
2017-06-06 0.5542330146 0.6854919791 0.5070639849 0.6159049869 217.3万 11.13%
2017-06-05 0.5781229734 0.6464110017 0.5343509912 0.5493860245 261.9万 -4.97%
2017-06-04 0.4641140103 0.6402329803 0.3986209929 0.5836600065 394.05万 25.76%
2017-06-03 0.3904440105 0.481137991 0.3780370057 0.4652479887 146.18万 19.16%
2017-06-02 0.3690199852 0.3947199881 0.3571200073 0.3905709982 54.26万 5.84%
2017-06-01 0.3420749903 0.3729960024 0.3320580125 0.370122999 68.77万 8.2%
2017-05-31 0.3430500031 0.3490450084 0.3214899898 0.3403730094 35.13万 -0.78%
2017-05-30 0.3368520141 0.3644900024 0.3308100104 0.3434500098 82.32万 1.96%
2017-05-29 0.3452660143 0.3462739885 0.3203229904 0.341937989 28.9万 -0.96%
2017-05-28 0.336751014 0.3884699941 0.2972530127 0.3416369855 66.96万 1.45%
2017-05-27 0.3076019883 0.3452059925 0.214854002 0.3358809948 81.44万 9.19%
2017-05-26 0.3590759933 0.401331991 0.2850219905 0.3054330051 46.85万 -14.94%
2017-05-25 0.4155130088 0.4233280122 0.3522669971 0.3600310087 82.51万 -13.35%
2017-05-24 0.4135879874 0.4693390131 0.4051289856 0.4155910015 95.95万 0.48%
2017-05-23 0.3590880036 0.4238919914 0.353181988 0.4110099971 111.88万 14.46%
2017-05-22 0.4261519909 0.4549239874 0.338564992 0.3622789979 133.66万 -14.99%
2017-05-21 0.3903799951 0.453343004 0.3643429875 0.4227750003 133.04万 8.3%
2017-05-20 0.3892950118 0.4083409905 0.3708600104 0.3947919905 64.82万 1.41%
2017-05-19 0.3548380136 0.3977319896 0.3348430097 0.3906350136 95.78万 10.09%
2017-05-18 0.3738639951 0.4123510122 0.3326329887 0.354636997 182.98万 -5.14%
2017-05-17 0.2787249982 0.4196040034 0.2606390119 0.3762969971 224.04万 35.01%
2017-05-16 0.2354270071 0.3124429882 0.2334969938 0.2782680094 125.68万 18.2%
2017-05-15 0.2512350082 0.2555519938 0.2286130041 0.2332569957 37.63万 -7.16%
2017-05-14 0.2658379972 0.2813419998 0.2475849986 0.251947999 40.43万 -5.22%
2017-05-13 0.248695001 0.298067987 0.2259960026 0.264966011 68.16万 6.54%
2017-05-12 0.2277549952 0.2612249851 0.2188410014 0.250703007 76.8万 10.08%
2017-05-11 0.2667619884 0.2688240111 0.2041130066 0.2275470048 65.88万 -14.7%
2017-05-10 0.2699809968 0.3033060133 0.2544550002 0.2664189935 54.64万 -1.32%
2017-05-09 0.3589969873 0.3716109991 0.2582339942 0.2643719912 111.27万 -26.36%
2017-05-08 0.3213090003 0.4805600047 0.2886289954 0.3607150018 346.58万 12.26%
2017-05-07 0.2812829912 0.4495519996 0.2535519898 0.326718986 446.93万 16.15%
2017-05-06 0.2366009951 0.285728991 0.2165980041 0.2813299894 125.18万 18.9%
2017-05-05 0.2149180025 0.237875998 0.1913879961 0.237875998 106.29万 10.68%
2017-05-04 0.160036996 0.2058389932 0.160036996 0.193471998 136.97万 20.89%
2017-05-03 0.1307370067 0.1621749997 0.1301620007 0.1617279947 92.13万 23.7%
2017-05-02 0.1347820014 0.1391250044 0.1140400022 0.1308210045 22.96万 -2.94%
2017-05-01 0.1385290027 0.1542260051 0.1216199994 0.1367900074 51.83万 -1.26%
2017-04-30 0.1130020022 0.1366129965 0.1127659976 0.1321890056 44.56万 16.98%
2017-04-29 0.1121549979 0.1147880033 0.1071759984 0.112751998 22.08万 0.53%
2017-04-28 0.1126589999 0.1140000001 0.1050800011 0.1122279987 18.1万 -0.38%
2017-04-27 0.1050179973 0.115466997 0.102031 0.1112060025 19.71万 5.89%
2017-04-26 0.098900497 0.1129169986 0.0967032015 0.1064060032 23.78万 7.59%
2017-04-25 0.1001470014 0.1010430008 0.0984257013 0.0991659015 8.94万 -0.98%
2017-04-24 0.0984575003 0.1010539979 0.0976471975 0.0999528989 8.89万 1.52%
2017-04-23 0.1039069965 0.105155997 0.0969287008 0.0979095995 11.78万 -5.77%
2017-04-22 0.1044000015 0.107280001 0.1026419997 0.104512997 11.77万 0.11%
2017-04-21 0.0946109965 0.1110809967 0.0920372009 0.1058690026 39.31万 11.9%
2017-04-20 0.1047409996 0.1051340029 0.0859963 0.0932819024 27.15万 -10.94%
2017-04-19 0.1102109998 0.1124209985 0.1018380001 0.1047540009 26.76万 -4.95%
2017-04-18 0.1115669981 0.118137002 0.1070529968 0.109488003 29.25万 -1.86%
2017-04-17 0.1026960015 0.1259559989 0.1010480002 0.1108269989 65.77万 7.92%
2017-04-16 0.1007959992 0.1056760028 0.1006330028 0.1038910002 25.37万 3.07%
2017-04-15 0.0993656963 0.1031410024 0.0977704003 0.1007210016 20.25万 1.36%
2017-04-14 0.098708801 0.1044849977 0.0980354026 0.0983550027 25.51万 -0.36%
2017-04-13 0.1135659963 0.1188339964 0.0972161964 0.0990116 60.43万 -12.82%
2017-04-12 0.1161350012 0.1249239966 0.1050250009 0.113613002 115.91万 -2.17%
2017-04-11 0.1713690013 0.1964150071 0.1168449968 0.1168449968 272.27万 -31.82%
2017-04-10 0.1294949949 0.2322250009 0.0922574997 0.1709139943 1024.84万 31.99%
2017-04-09 0.0649702996 0.1388040036 0.0633075014 0.1249430031 101.44万 92.31%
2017-04-08 0.0640224963 0.0701022968 0.0610449985 0.0649901032 4.94万 1.51%
2017-04-07 0.0685854033 0.0703931004 0.0606485009 0.0640806034 8.32万 -6.57%
2017-04-06 0.0718832016 0.0737418979 0.0677398965 0.068562001 8.6万 -4.62%
2017-04-05 0.0724465996 0.0775165036 0.0711587965 0.0717838034 9.02万 -0.91%
2017-04-04 0.0748419985 0.0811885968 0.0697738007 0.072056897 13.11万 -3.72%
2017-04-03 0.0728418976 0.0778193995 0.0673884973 0.074826397 11.61万 2.72%
2017-04-02 0.0725042969 0.0782831013 0.0701451004 0.0742065012 4.76万 2.35%
2017-04-01 0.076477401 0.0779974982 0.0716679022 0.0733802989 4.05万 -4.05%
2017-03-31 0.0786809027 0.0837156028 0.0741591007 0.0764522031 5.97万 -2.83%
2017-03-30 0.079791002 0.0939318016 0.0688173026 0.0795115978 25.04万 -0.35%
2017-03-29 0.0611849986 0.0956259966 0.0601877011 0.078421399 40.91万 28.17%
2017-03-28 0.0683986992 0.0686827004 0.0591062009 0.0616110004 5.06万 -9.92%
2017-03-27 0.0730872005 0.0786281005 0.0613636002 0.0663838014 11.96万 -9.17%
2017-03-26 0.0580404997 0.0820852965 0.0551228002 0.0729373023 13.07万 25.67%
2017-03-25 0.0494317003 0.0587652996 0.0487489998 0.0581456013 6.21万 17.63%
2017-03-24 0.0499187 0.0546602011 0.047489699 0.0493003018 4.45万 -1.24%
2017-03-23 0.0494803004 0.0550924987 0.0481536016 0.0499445982 5.37万 0.94%
2017-03-22 0.0469249003 0.0505466983 0.0442553014 0.0494901016 2.97万 5.47%
2017-03-21 0.0473924987 0.0489077009 0.0454233997 0.0468976982 1.11万 -1.04%
2017-03-20 0.0460535996 0.0488431007 0.0432514995 0.0466778986 1.79万 1.36%
2017-03-19 0.0383621007 0.0479459018 0.0373767987 0.0461068004 1.88万 20.19%
2017-03-18 0.0441533998 0.0454603992 0.036380101 0.0373262018 1.17万 -15.46%
2017-03-17 0.0468537994 0.0477930009 0.0434137993 0.044116199 6904.1401 -5.84%
2017-03-16 0.0504226983 0.054730799 0.0461626016 0.0468793996 2.61万 -7.03%
2017-03-15 0.0411219001 0.0525042005 0.0411219001 0.0504213013 3.62万 22.61%
2017-03-14 0.0396538004 0.0438495986 0.0387268998 0.0412649997 9208.3398 4.06%
2017-03-13 0.0376219004 0.0411072001 0.0368884988 0.0396487005 1.21万 5.39%
2017-03-12 0.0379668996 0.0408299007 0.0373161994 0.0378451012 6835.1802 -0.32%
2017-03-11 0.0342829004 0.0379857011 0.0339558013 0.0372859016 6289.4399 8.76%
2017-03-10 0.0377329998 0.039531 0.0328326002 0.0342895985 1.33万 -9.13%
2017-03-09 0.0368749984 0.0387207009 0.0360345989 0.0377082005 4190.02 2.26%
2017-03-08 0.0378424004 0.0389236994 0.0362023003 0.0366571993 4533.8398 -3.13%
2017-03-07 0.0383277982 0.0393178985 0.0361441001 0.0386608988 8595.3496 0.87%
2017-03-06 0.0392385982 0.0431943014 0.0372812003 0.0383577012 1.46万 -2.24%
2017-03-05 0.0418631993 0.0418631993 0.0391874984 0.039244201 6068.1001 -6.26%
2017-03-04 0.0415760018 0.042019099 0.0401930995 0.0418822989 1912.85 0.74%
2017-03-03 0.039258901 0.0439404994 0.0392499007 0.0415805988 8261.5801 5.91%
2017-03-02 0.0395684987 0.0425937995 0.0386929996 0.0392732993 1.3万 -0.75%
2017-03-01 0.0426921993 0.0434229001 0.0386491008 0.0399799012 1.41万 -6.35%
2017-02-28 0.0419801995 0.0441893004 0.0415580012 0.0423212014 8601.3896 0.81%
2017-02-27 0.0460173003 0.0517655984 0.0414425991 0.0419766009 5.25万 -8.78%
2017-02-26 0.0386631005 0.0476991013 0.0373013988 0.0426555015 2.04万 10.33%
2017-02-25 0.0375818014 0.0438874997 0.0362510011 0.0386533998 1.11万 2.85%
2017-02-24 0.0385173 0.0393384993 0.0357299 0.0376004986 1.76万 -2.38%
2017-02-23 0.0388518982 0.0414449014 0.0379189998 0.0387648009 1.31万 -0.22%
2017-02-22 0.0412231013 0.0426413007 0.0388612002 0.0388612002 1.33万 -5.73%
2017-02-21 0.0433445014 0.0435752012 0.0404981002 0.0412213989 1.33万 -4.9%
2017-02-20 0.045782201 0.0459778011 0.0420185998 0.0433648005 9110.9297 -5.28%
2017-02-19 0.0409392007 0.0478416011 0.0389729999 0.0458393991 1.59万 11.97%
2017-02-18 0.0443651006 0.0470108017 0.0392258987 0.0409318991 2.2万 -7.74%
2017-02-17 0.0444848016 0.0466529988 0.0443133004 0.0446912982 1.28万 0.46%
2017-02-16 0.0409596004 0.0533828996 0.0405090004 0.0444899984 4.31万 8.62%
2017-02-15 0.0407344997 0.0414779 0.0401821993 0.0409577005 4866.4302 0.55%
2017-02-14 0.0396934003 0.0426887013 0.0387038998 0.0407344997 1.54万 2.62%
2017-02-13 0.0451194011 0.0458978005 0.0396759994 0.0397083014 3.33万 -11.99%
2017-02-12 0.049594 0.0511125997 0.0450832993 0.0462342016 1.65万 -6.77%
2017-02-11 0.0484158993 0.0525376014 0.0476295017 0.0495708995 2.17万 2.39%
2017-02-10 0.0486873016 0.0506855994 0.0464961007 0.0484052002 1.41万 -0.58%
2017-02-09 0.0529576987 0.0564830005 0.0461294018 0.0486236997 4.37万 -8.18%
2017-02-08 0.0436928011 0.0601865016 0.0417330004 0.0530882999 20.3万 21.5%
2017-02-07 0.0460840985 0.0470640995 0.0416416004 0.0436894 1.78万 -5.2%
2017-02-06 0.0454052016 0.0476441011 0.0419480987 0.0455124006 2.76万 0.24%
2017-02-05 0.0471789017 0.0509922989 0.045145601 0.0454482995 1.84万 -3.67%
2017-02-04 0.0538608991 0.0538608991 0.0449435003 0.0471915007 5.48万 -12.38%
2017-02-03 0.0528974012 0.0578180999 0.048165001 0.0538063012 8.77万 1.72%
2017-02-02 0.0449803993 0.0599844009 0.0432600006 0.0531185009 10.01万 18.09%
2017-02-01 0.0422828011 0.0470214002 0.0405611992 0.0452267006 1.65万 6.96%
2017-01-31 0.0449425988 0.0449513011 0.0394961983 0.0418802984 4.89万 -6.81%
2017-01-30 0.0451168008 0.0503830016 0.0435427986 0.0449584983 4.35万 -0.35%
2017-01-29 0.0391286016 0.0538244992 0.0391286016 0.0451173 17.6万 15.31%
2017-01-28 0.0355921015 0.0499286987 0.0340526998 0.0392535999 9.13万 10.29%
2017-01-27 0.0307653006 0.0355927013 0.0305694994 0.0355927013 1.14万 15.69%
2017-01-26 0.0314406008 0.0319238007 0.0304246992 0.0307656992 6634.3198 -2.15%
2017-01-25 0.0309321005 0.0317703001 0.0305588003 0.0313621983 2805.48 1.39%
2017-01-24 0.0327821001 0.0327821001 0.0309213996 0.0309213996 5559.0298 -5.68%
2017-01-23 0.0327027999 0.0356207006 0.0310938992 0.0330368988 6096.1401 1.02%
2017-01-22 0.0313783996 0.0328924991 0.0303454008 0.0326654986 4247.9902 4.1%
2017-01-21 0.0333493985 0.0333687998 0.0296218004 0.0312043 7757.1699 -6.43%
2017-01-20 0.0336981006 0.033891499 0.0306391995 0.0333499983 8606.6104 -1.03%
2017-01-19 0.0316863991 0.0359635986 0.0298909005 0.0337117016 1.51万 6.39%
2017-01-18 0.0305244997 0.033483699 0.0293450002 0.0315243006 9471.1396 3.28%
2017-01-17 0.0337295011 0.0337359011 0.0296573993 0.0305059999 1.28万 -9.56%
2017-01-16 0.0334675983 0.0346997008 0.0312997997 0.0337601006 5402.9902 0.87%
2017-01-15 0.0319285989 0.0361918993 0.0312027 0.0334631987 3899.54 4.81%
2017-01-14 0.0285576992 0.0358407982 0.0285576992 0.0319582 9143.7803 11.91%
2017-01-13 0.0286685992 0.0295394994 0.0277801007 0.0285142008 2386.52 -0.54%
2017-01-12 0.0279329997 0.0290738996 0.0250642002 0.0286330003 5778.3901 2.51%
2017-01-11 0.0311638005 0.0316521004 0.0259953998 0.0279546008 3416.4099 -10.3%
2017-01-10 0.0296992995 0.0326541997 0.0284707006 0.0311613008 3439.55 4.92%
2017-01-09 0.0295566004 0.0311744995 0.0283276998 0.0297091994 4870.5898 0.52%
2017-01-08 0.0295573995 0.0316624008 0.0293422993 0.0295202993 1666.34 -0.13%
2017-01-07 0.0305741001 0.0329945013 0.0279484 0.0295586996 6088.48 -3.32%
2017-01-06 0.0340055004 0.0344818011 0.0297522005 0.0305438992 1.06万 -10.18%
2017-01-05 0.0381737016 0.0394598991 0.0284576993 0.0339220986 1.42万 -11.14%
2017-01-04 0.0373332016 0.0405444987 0.0356472991 0.0381374992 1.44万 2.15%
2017-01-03 0.0369448997 0.0377115011 0.0350258984 0.0377115011 5529.5898 2.07%
2017-01-02 0.0342449993 0.0392230004 0.0338957012 0.0369467996 7080.0098 7.89%
2017-01-01 0.0349102989 0.0365530998 0.0340345018 0.0342307985 2626.95 -1.95%

回顶部