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

2018年最高价格/最低价格

H：¥54.81 / $7.81 (2018-01-02)
L：¥1.46 / $0.21 (2018-12-15)

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
2018-12-30 0.2376751193 0.2627681373 0.2358528557 0.2451318264 31.09万 3.14%
2018-12-29 0.2462874915 0.2568848217 0.2372106385 0.2389415937 14.72万 -2.98%
2018-12-28 0.2257401267 0.2537116251 0.2245929495 0.2458165893 20.83万 8.89%
2018-12-27 0.2474730371 0.2511807306 0.221816296 0.223931994 20.22万 -9.51%
2018-12-26 0.2468060766 0.258130599 0.2409415834 0.2495167216 21.29万 1.1%
2018-12-25 0.2778516308 0.2778516308 0.2450830001 0.2490446835 26.57万 -10.37%
2018-12-24 0.3092402512 0.3092402512 0.2772499989 0.2773072883 77.86万 -10.33%
2018-12-23 0.2856303504 0.3024015033 0.2762958188 0.2819253908 19.1万 -1.3%
2018-12-22 0.2763411351 0.295819646 0.2718193278 0.2854706518 12.12万 3.3%
2018-12-21 0.3041451128 0.3072835394 0.2704769766 0.2739595881 14.67万 -9.92%
2018-12-20 0.2668860169 0.3056268878 0.2650062974 0.3019754765 20.81万 13.15%
2018-12-19 0.2691983339 0.2980203779 0.2592537395 0.269085765 16.56万 -0.04%
2018-12-18 0.2503503377 0.2706356243 0.2453239842 0.2685301275 10.76万 7.26%
2018-12-17 0.2320417637 0.2671314476 0.2179455088 0.2581472211 7.04万 11.25%
2018-12-16 0.223391048 0.2572589621 0.2140329399 0.2407480488 6.01万 7.77%
2018-12-15 0.2353656663 0.2463407389 0.2076667875 0.231761351 6.83万 -1.53%
2018-12-14 0.2374973182 0.2598110037 0.2145052724 0.229830881 8.15万 -3.23%
2018-12-13 0.2475818994 0.2618441054 0.2202231019 0.2447799428 9.14万 -1.13%
2018-12-12 0.2204439582 0.2658216459 0.2195099139 0.2589260019 12.06万 17.46%
2018-12-11 0.2325622171 0.2733929441 0.2171088144 0.223953651 8.18万 -3.7%
2018-12-10 0.2526078624 0.2671490203 0.2287611954 0.2438794139 11.96万 -3.46%
2018-12-09 0.2499774284 0.2690757259 0.2321226594 0.2598636782 18.87万 3.95%
2018-12-08 0.2387600675 0.2604807463 0.2321781892 0.2556212148 13.64万 7.06%
2018-12-07 0.2438965198 0.2516279747 0.224100686 0.237296987 22.41万 -2.71%
2018-12-06 0.2966065603 0.3169173003 0.2465063361 0.2465063361 22.15万 -16.89%
2018-12-05 0.3119415096 0.3172177793 0.2902307921 0.3034998867 20.38万 -2.71%
2018-12-04 0.3144021103 0.3236938938 0.3002431675 0.3070387554 20.51万 -2.34%
2018-12-03 0.3368060966 0.3839742271 0.3069051997 0.3137368489 80.44万 -6.85%
2018-12-02 0.3352274726 0.3684001168 0.3220504794 0.3386752091 16.68万 1.03%
2018-12-01 0.3191540597 0.3546728013 0.314115733 0.3439464349 16.08万 7.77%
2018-11-30 0.3678708659 0.3678708659 0.3069137472 0.3244278182 25.43万 -11.81%
2018-11-29 0.3324669898 0.3788498342 0.3266485929 0.3663045673 67.08万 10.18%
2018-11-28 0.298636 0.351404 0.293844 0.337009 17.15万 12.85%
2018-11-27 0.285537 0.307463 0.274038 0.290518 13.61万 1.74%
2018-11-26 0.303785 0.314901 0.271862 0.285521 13.52万 -6.01%
2018-11-25 0.279833 0.310346 0.254148 0.299758 18.31万 7.12%
2018-11-24 0.312647 0.337034 0.271711 0.279265 9.17万 -10.68%
2018-11-23 0.320302 0.331341 0.301343 0.312862 9.54万 -2.32%
2018-11-22 0.358659 0.375298 0.324843 0.324843 12.59万 -9.43%
2018-11-21 0.311608 0.378059 0.295524 0.362298 22.28万 16.27%
2018-11-20 0.33639 0.353207 0.291963 0.314893 28.07万 -6.39%
2018-11-19 0.460503 0.462164 0.330685 0.345119 33.1万 -25.06%
2018-11-18 0.436824 0.46196 0.43573 0.46196 10.34万 5.75%
2018-11-17 0.473206 0.479492 0.430652 0.436889 14.18万 -7.67%
2018-11-16 0.458742 0.485831 0.451118 0.462326 17.83万 0.78%
2018-11-15 0.489993 0.497828 0.420868 0.459798 32.85万 -6.16%
2018-11-14 0.597411 0.603521 0.467299 0.496286 56.43万 -16.93%
2018-11-13 0.615563 0.625231 0.591472 0.599546 32.82万 -2.6%
2018-11-12 0.612391 0.627842 0.606829 0.615159 24.1万 0.45%
2018-11-11 0.632331 0.659353 0.606104 0.612993 25.2万 -3.06%
2018-11-10 0.606819 0.64712 0.603318 0.630843 21.84万 3.96%
2018-11-09 0.662979 0.682978 0.60496 0.60496 26.14万 -8.75%
2018-11-08 0.648851 0.664836 0.63541 0.657584 57.09万 1.35%
2018-11-07 0.649316 0.65261 0.639395 0.649074 21.42万 -0.04%
2018-11-06 0.645309 0.6577 0.632568 0.647187 28.84万 0.29%
2018-11-05 0.665663 0.678522 0.643983 0.644546 31.64万 -3.17%
2018-11-04 0.676003 0.680711 0.654864 0.67691 27.18万 0.13%
2018-11-03 0.654675 0.679792 0.651419 0.677987 24.9万 3.56%
2018-11-02 0.669579 0.671062 0.648326 0.656586 33.93万 -1.94%
2018-11-01 0.645651 0.669524 0.63625 0.659426 26.56万 2.13%
2018-10-31 0.636222 0.654084 0.629553 0.63844 26.3万 0.35%
2018-10-30 0.636807 0.648849 0.628983 0.634818 37.08万 -0.31%
2018-10-29 0.665377 0.677823 0.63763 0.642597 41.71万 -3.42%
2018-10-28 0.672538 0.680693 0.658772 0.672616 25.11万 0.01%
2018-10-27 0.696528 0.704414 0.66035 0.666715 24.23万 -4.28%
2018-10-26 0.688266 0.699845 0.658432 0.69918 75.98万 1.59%
2018-10-25 0.710219 0.72012 0.683048 0.691591 29.08万 -2.62%
2018-10-24 0.697194 0.732614 0.694418 0.709212 86.37万 1.72%
2018-10-23 0.703659 0.703659 0.679164 0.696669 62.28万 -0.99%
2018-10-22 0.687475 0.721842 0.676951 0.701762 23.72万 2.08%
2018-10-21 0.694713 0.715776 0.679548 0.685015 26.74万 -1.4%
2018-10-20 0.692935 0.710162 0.674892 0.687851 25.37万 -0.73%
2018-10-19 0.695267 0.709747 0.66217 0.704693 25.84万 1.36%
2018-10-18 0.718582 0.72442 0.676221 0.689948 31.18万 -3.98%
2018-10-17 0.723409 0.739615 0.696115 0.718698 36.81万 -0.65%
2018-10-16 0.686159 0.746944 0.682169 0.714551 24.87万 4.14%
2018-10-15 0.673231 0.724457 0.661814 0.687292 42.44万 2.09%
2018-10-14 0.675401 0.686695 0.665484 0.66903 39.66万 -0.94%
2018-10-13 0.675711 0.681716 0.661645 0.675335 31.83万 -0.06%
2018-10-12 0.665641 0.694176 0.663466 0.679731 43.12万 2.12%
2018-10-11 0.691678 0.759795 0.643246 0.670721 245.15万 -3.03%
2018-10-10 0.682731 0.706219 0.668063 0.69006 61.24万 1.07%
2018-10-09 0.692958 0.69933 0.670571 0.679568 48.08万 -1.93%
2018-10-08 0.711098 0.711098 0.659736 0.704815 32.64万 -0.88%
2018-10-07 0.687515 0.697918 0.656728 0.675253 20.05万 -1.78%
2018-10-06 0.666124 0.689937 0.659687 0.671694 23.17万 0.84%
2018-10-05 0.674524 0.703479 0.65598 0.674465 23.86万 -0.01%
2018-10-04 0.678641 0.711854 0.659175 0.679216 36.32万 0.08%
2018-10-03 0.703645 0.72805 0.669186 0.680894 29.08万 -3.23%
2018-10-02 0.706895 0.734027 0.682964 0.694594 24.25万 -1.74%
2018-10-01 0.713149 0.735352 0.685725 0.716318 32.49万 0.44%
2018-09-30 0.724664 0.759891 0.695343 0.715598 56.12万 -1.25%
2018-09-29 0.716487 0.734059 0.689002 0.72053 33.14万 0.56%
2018-09-28 0.714416 0.746571 0.693834 0.725207 33.88万 1.51%
2018-09-27 0.690871 0.738978 0.676535 0.728649 33.13万 5.47%
2018-09-26 0.669007 0.707272 0.660732 0.68605 35.46万 2.55%
2018-09-25 0.710246 0.738921 0.656922 0.664371 89.71万 -6.46%
2018-09-24 0.711954 0.759909 0.692352 0.699056 39.31万 -1.81%
2018-09-23 0.705179 0.74813 0.700629 0.708307 19.69万 0.44%
2018-09-22 0.746644 0.752588 0.690455 0.703513 36.01万 -5.78%
2018-09-21 0.666181 0.753253 0.664829 0.748414 49.06万 12.34%
2018-09-20 0.665757 0.727389 0.650905 0.664909 16.97万 -0.13%
2018-09-19 0.683516 0.701485 0.63358 0.692111 43.88万 1.26%
2018-09-18 0.633113 0.692402 0.62304 0.682953 38.62万 7.87%
2018-09-17 0.685011 0.736305 0.631102 0.665525 27.95万 -2.84%
2018-09-16 0.680902 0.690709 0.667945 0.683923 29.99万 0.44%
2018-09-15 0.666974 0.68891 0.664999 0.679959 28.02万 1.95%
2018-09-14 0.668061 0.685073 0.658715 0.672412 24.25万 0.65%
2018-09-13 0.653828 0.683115 0.644404 0.666729 27.01万 1.97%
2018-09-12 0.636075 0.656481 0.62231 0.653383 19.8万 2.72%
2018-09-11 0.655092 0.666306 0.631864 0.635696 33.21万 -2.96%
2018-09-10 0.680927 0.690044 0.655317 0.658811 32.31万 -3.25%
2018-09-09 0.652874 0.697933 0.641543 0.679985 24.16万 4.15%
2018-09-08 0.673268 0.696657 0.644845 0.646802 19.14万 -3.93%
2018-09-07 0.706782 0.708765 0.668172 0.668754 20.75万 -5.38%
2018-09-06 0.719302 0.719302 0.666341 0.705108 30.64万 -1.97%
2018-09-05 0.82107 0.824422 0.717972 0.717972 36.05万 -12.56%
2018-09-04 0.831196 0.844893 0.805616 0.821107 30.86万 -1.21%
2018-09-03 0.828167 0.861373 0.783277 0.829423 127.85万 0.15%
2018-09-02 0.82204 0.862054 0.812133 0.823544 51.24万 0.18%
2018-09-01 0.752184 0.84341 0.751632 0.819631 71.58万 8.97%
2018-08-31 0.746131 0.760481 0.722766 0.754882 34.22万 1.17%
2018-08-30 0.765889 0.787568 0.721418 0.743784 40.95万 -2.89%
2018-08-29 0.772169 0.809258 0.758392 0.763862 88.68万 -1.08%
2018-08-28 0.741432 0.806976 0.732899 0.774629 62.06万 4.48%
2018-08-27 0.698931 0.762133 0.695803 0.745343 76万 6.64%
2018-08-26 0.707201 0.719314 0.681807 0.697887 29.76万 -1.32%
2018-08-25 0.703329 0.721586 0.686163 0.705582 47.6万 0.32%
2018-08-24 0.704278 0.720465 0.682642 0.700714 32万 -0.51%
2018-08-23 0.689133 0.724327 0.679036 0.70113 33.86万 1.74%
2018-08-22 0.709337 0.743719 0.673909 0.683533 31.85万 -3.64%
2018-08-21 0.676775 0.727083 0.672584 0.702652 58.57万 3.82%
2018-08-20 0.708665 0.733604 0.67627 0.67627 22.9万 -4.57%
2018-08-19 0.709844 0.732951 0.692361 0.702987 29.06万 -0.97%
2018-08-18 0.745368 0.797697 0.694785 0.705401 70.39万 -5.36%
2018-08-17 0.692189 0.760602 0.681349 0.740926 48.84万 7.04%
2018-08-16 0.673859 0.706865 0.661936 0.689301 32.27万 2.29%
2018-08-15 0.646892 0.724203 0.646892 0.672906 87.59万 4.02%
2018-08-14 0.664356 0.689718 0.608028 0.648047 55.09万 -2.45%
2018-08-13 0.781014 0.837033 0.663003 0.663003 64.12万 -15.11%
2018-08-12 0.775502 0.811544 0.771066 0.788913 16.48万 1.73%
2018-08-11 0.80645 0.811367 0.762303 0.784405 24.76万 -2.73%
2018-08-10 0.864519 0.868435 0.786969 0.808647 79.94万 -6.46%
2018-08-09 0.769656 0.886466 0.76735 0.866651 118.41万 12.6%
2018-08-08 0.84974 0.84974 0.757806 0.768134 96.74万 -9.6%
2018-08-07 0.911942 0.931918 0.847395 0.848519 72.22万 -6.95%
2018-08-06 0.958517 0.967082 0.899391 0.914044 84.5万 -4.64%
2018-08-05 0.940232 0.959604 0.907804 0.95568 37.38万 1.64%
2018-08-04 1.03076 1.04067 0.921078 0.943284 68.38万 -8.49%
2018-08-03 1.04631 1.08722 0.984183 1.03218 154.67万 -1.35%
2018-08-02 1.17242 1.17242 1.02767 1.05883 142.37万 -9.69%
2018-08-01 1.15543 1.24348 1.10821 1.174 277.7万 1.61%
2018-07-31 1.37304 1.37514 1.11476 1.16533 251.56万 -15.13%
2018-07-30 1.33775 1.48099 1.30917 1.37784 371.62万 3%
2018-07-29 1.4430799484 1.4430799484 1.2936199904 1.3356399536 256.37万 -7.45%
2018-07-28 1.2319300175 1.5893800259 1.2167500258 1.4677400589 1319.42万 19.14%
2018-07-27 1.3164900541 1.3164900541 1.1627600193 1.2309000492 335.31万 -6.5%
2018-07-26 1.742110014 1.8580700159 1.2737300396 1.3061699867 1551.21万 -25.02%
2018-07-25 1.0267299414 2.1287798882 1.0267299414 1.7373399735 7303.86万 69.21%
2018-07-24 1.0347499847 1.0486400127 0.9814299941 1.0402300358 76.4万 0.53%
2018-07-23 1.0090500116 1.0608999729 0.9950079918 1.0245699883 56.05万 1.54%
2018-07-22 1.0262600184 1.0456000567 0.9968370199 1.0176999569 47.46万 -0.83%
2018-07-21 1.0046499968 1.0608799458 0.9739239812 1.0307500362 52.76万 2.6%
2018-07-20 1.1331199408 1.1489499807 1.0019999743 1.0024199486 96.43万 -11.53%
2018-07-19 1.1503000259 1.1962300539 1.1093599796 1.1397600174 145.37万 -0.92%
2018-07-18 1.0108799934 1.1967099905 1.0027899742 1.1509000063 146.74万 13.85%
2018-07-17 0.956520021 1.0385799408 0.9195250273 1.0169199705 60.34万 6.31%
2018-07-16 0.9173439741 0.9722650051 0.8613479733 0.9597830176 39.21万 4.63%
2018-07-15 0.8950830102 0.9476659894 0.8617720008 0.8749579787 27.66万 -2.25%
2018-07-14 0.8930209875 0.9213470221 0.8574389815 0.8959710002 72.49万 0.33%
2018-07-13 0.8856189847 0.9541299939 0.8661829829 0.9025269747 117.32万 1.91%
2018-07-12 0.9551249743 0.960694015 0.8714280128 0.9242550135 47万 -3.23%
2018-07-11 0.9301080108 1.0041199923 0.893280983 0.9675940275 70.27万 4.03%
2018-07-10 1.0342999697 1.0401599407 0.9034739733 0.9327790141 45.91万 -9.82%
2018-07-09 1.016010046 1.0559600592 0.9874569774 1.0384299755 62.19万 2.21%
2018-07-08 1.0440399647 1.0619699955 1.0011700392 1.0032900572 47.37万 -3.9%
2018-07-07 0.9969869852 1.0691000223 0.977643013 1.04666996 102.07万 4.98%
2018-07-06 0.954276979 1.0203700066 0.9070760012 1.0024199486 114.43万 5.04%
2018-07-05 0.9796779752 1.0051900148 0.9380959868 0.9585450292 49.51万 -2.16%
2018-07-04 0.9366620183 1.007060051 0.9223650098 0.9825109839 66.89万 4.89%
2018-07-03 0.9514139891 1.0114099979 0.9313690066 0.9313690066 56.75万 -2.11%
2018-07-02 0.8777319789 0.9810609818 0.8638780117 0.9581879973 68.36万 9.17%
2018-07-01 0.8747190237 0.9150900245 0.8534960151 0.8835579753 71.71万 1.01%
2018-06-30 0.8485779762 0.8904079795 0.8235250115 0.8744469881 43.9万 3.05%
2018-06-29 0.8191850185 0.8752110004 0.7868490219 0.8404120207 41.12万 2.59%
2018-06-28 0.9185199738 0.9225170016 0.8048850298 0.8269450068 64.17万 -9.97%
2018-06-27 0.8991519809 0.9256039858 0.8648309708 0.9086449742 38.42万 1.06%
2018-06-26 0.9268659949 0.9476519823 0.8776479959 0.899830997 48.02万 -2.92%
2018-06-25 0.8782500029 0.9394580126 0.8510339856 0.928377986 86.21万 5.71%
2018-06-24 0.9353770018 0.9353770018 0.8255869746 0.8800860047 25.21万 -5.91%
2018-06-23 0.9196130037 0.942915976 0.9016000032 0.9293479919 33.42万 1.06%
2018-06-22 1.0221999884 1.0372799635 0.9153029919 0.9174090028 52.36万 -10.25%
2018-06-21 1.0496900082 1.0669000149 1.0111600161 1.0232499838 28.79万 -2.52%
2018-06-20 1.0808600187 1.0838600397 1.0332900286 1.0502899885 59.52万 -2.83%
2018-06-19 1.0953700542 1.127030015 1.065860033 1.0830700398 45.78万 -1.12%
2018-06-18 1.0638799667 1.1266800165 0.9959999919 1.0964399576 81.03万 3.06%
2018-06-17 1.0896400213 1.1002299786 1.0533200502 1.0611900091 48.11万 -2.61%
2018-06-16 1.0805499554 1.1024399996 1.0541499853 1.0832600594 42.63万 0.25%
2018-06-15 1.1523200274 1.1565999985 1.0646300316 1.0835100412 54.35万 -5.97%
2018-06-14 1.0933500528 1.1638100147 1.0606100559 1.1540199518 69.86万 5.55%
2018-06-13 1.16110003 1.1692700386 1.0164099932 1.09047997 88.23万 -6.08%
2018-06-12 1.2473700047 1.2823499441 1.1563299894 1.1563299894 73.89万 -7.3%
2018-06-11 1.250970006 1.2845599651 1.1718200445 1.240350008 94.37万 -0.85%
2018-06-10 1.4843000174 1.4843000174 1.2395999432 1.2580900192 104.9万 -15.24%
2018-06-09 1.4664700031 1.5401400328 1.4630800486 1.4643900394 104.39万 -0.14%
2018-06-08 1.5218299627 1.5294200182 1.4522299767 1.4693700075 108.6万 -3.45%
2018-06-07 1.5548599958 1.5768400431 1.5028699637 1.5181699991 120.89万 -2.36%
2018-06-06 1.6041100025 1.6129900217 1.5284999609 1.5518599749 83.82万 -3.26%
2018-06-05 1.5995600224 1.6211099625 1.5378299952 1.6082899571 102.07万 0.55%
2018-06-04 1.7373199463 1.7474800348 1.577739954 1.5952199698 105.69万 -8.18%
2018-06-03 1.7403899431 1.7707899809 1.7262200117 1.7361600399 94.06万 -0.24%
2018-06-02 1.6841499806 1.7613300085 1.6835399866 1.7418099642 82.88万 3.42%
2018-06-01 1.6929899454 1.8038100004 1.6702899933 1.6937400103 322.14万 0.04%
2018-05-31 1.6731599569 1.7384899855 1.6356099844 1.7009700537 85.6万 1.66%
2018-05-30 1.6795799732 1.7643300295 1.6254099608 1.671759963 100.03万 -0.47%
2018-05-29 1.5886900425 1.7298300266 1.5814800263 1.6840399504 105.03万 6%
2018-05-28 1.7418500185 1.767160058 1.5875400305 1.6272200346 71.79万 -6.58%
2018-05-27 1.7878299952 1.7891700268 1.7265800238 1.7466700077 57.07万 -2.3%
2018-05-26 1.840749979 1.8588500023 1.7836699486 1.7838799954 55.99万 -3.09%
2018-05-25 1.8676300049 1.8930900097 1.8126399517 1.8416500092 63.95万 -1.39%
2018-05-24 1.7741500139 1.9278899431 1.7464200258 1.8577400446 137.02万 4.71%
2018-05-23 1.9925800562 2.0067100525 1.7627600431 1.78046 121.14万 -10.65%
2018-05-22 2.1447000504 2.1448500156 1.9812999964 1.987349987 73.77万 -7.34%
2018-05-21 2.2519500256 2.2666299343 2.1048500538 2.1399099827 161.78万 -4.98%
2018-05-20 2.2305500507 2.2781300545 2.1858398914 2.2467501164 59.79万 0.73%
2018-05-19 2.2564399242 2.3016400337 2.2033100128 2.2068901062 44.73万 -2.2%
2018-05-18 2.2193500996 2.2949700356 2.1315801144 2.2625699043 115.95万 1.95%
2018-05-17 2.2717199326 2.3915300369 2.2045800686 2.225810051 167.61万 -2.02%
2018-05-16 2.3596999645 2.3903300762 2.1509799957 2.2603499889 167.07万 -4.21%
2018-05-15 2.5095200539 2.7735199928 2.3520898819 2.3743200302 499.39万 -5.39%
2018-05-14 2.2136600018 2.5345799923 2.089979887 2.5051701069 485.22万 13.17%
2018-05-13 2.1160299778 2.2384800911 2.10145998 2.213340044 165.07万 4.6%
2018-05-12 2.0581099987 2.1824600697 1.9940500259 2.1217300892 368.62万 3.09%
2018-05-11 2.4031999111 2.4081299305 1.9552199841 2.0633399487 437.01万 -14.14%
2018-05-10 2.5492498875 2.5779700279 2.3995299339 2.4120700359 183.08万 -5.38%
2018-05-09 2.4742100239 2.6709299088 2.38154006 2.5515899658 396.31万 3.13%
2018-05-08 2.4832999706 2.556910038 2.3821799755 2.4722299576 110.47万 -0.45%
2018-05-07 2.5190498829 2.5609500408 2.3938701153 2.4895200729 106.94万 -1.17%
2018-05-06 2.6793899536 2.6793899536 2.4621798992 2.5209400654 156.4万 -5.91%
2018-05-05 2.7392799854 2.8068699837 2.6145200729 2.6671900749 145.79万 -2.63%
2018-05-04 2.7668700218 2.802079916 2.6576199532 2.7397899628 175.22万 -0.98%
2018-05-03 2.6777598858 2.8392899036 2.6486299038 2.7569301128 407.17万 2.96%
2018-05-02 2.6422200203 2.719449997 2.5791699886 2.6733400822 182.5万 1.18%
2018-05-01 2.6861000061 2.7071199417 2.5211598873 2.6426401138 223.24万 -1.62%
2018-04-30 2.8403100967 2.8485999107 2.6090400219 2.6698598862 187.7万 -6%
2018-04-29 2.6827700138 2.8491299152 2.5912299156 2.8491299152 290.95万 6.2%
2018-04-28 2.5512700081 2.7657001019 2.5415599346 2.668200016 118.48万 4.58%
2018-04-27 2.6432800293 2.7007501125 2.5410499573 2.5518300533 170.45万 -3.46%
2018-04-26 2.4825699329 2.660020113 2.4178600311 2.660020113 204.3万 7.15%
2018-04-25 2.8993899822 2.9218900204 2.409610033 2.4696900845 231.81万 -14.82%
2018-04-24 2.6667299271 2.9831600189 2.6589400768 2.9184000492 451.37万 9.44%
2018-04-23 2.5649600029 2.713340044 2.5398299694 2.6746900082 229.69万 4.28%
2018-04-22 2.590159893 2.6181399822 2.5199000835 2.5646300316 175.41万 -0.99%
2018-04-21 2.725579977 2.725579977 2.4338400364 2.5671100617 234.97万 -5.81%
2018-04-20 2.5884199143 2.7249500752 2.4871799946 2.708039999 443.29万 4.62%
2018-04-19 2.489989996 2.607749939 2.4360799789 2.5957999229 455.51万 4.25%
2018-04-18 2.2504200935 2.5330901146 2.2504200935 2.4972100258 597.38万 10.97%
2018-04-17 2.2753698826 2.2896299362 2.2116498947 2.2589099407 149.05万 -0.72%
2018-04-16 2.4040799141 2.4206399918 2.217799902 2.2564799786 167.3万 -6.14%
2018-04-15 2.2603399754 2.4040799141 2.2367599011 2.3935799599 147.34万 5.89%
2018-04-14 2.256759882 2.3209600449 2.2252399921 2.2494299412 106.48万 -0.32%
2018-04-13 2.2235200405 2.3964600563 2.161550045 2.2610299587 284.27万 1.69%
2018-04-12 2.0582499504 2.2574000359 1.9592399597 2.2333099842 267.09万 8.51%
2018-04-11 1.9653400183 2.0637700558 1.931910038 2.0637700558 131.04万 5.01%
2018-04-10 1.8613200188 2.0594201088 1.8011100292 1.9574600458 293.17万 5.17%
2018-04-09 1.9761500359 2.0085499287 1.8180400133 1.8482899666 83.6万 -6.47%
2018-04-08 1.9563100338 1.9898200035 1.9023499489 1.9743700028 78.19万 0.92%
2018-04-07 1.8661899567 1.9659099579 1.8311599493 1.9554300308 69.47万 4.78%
2018-04-06 2.0213599205 2.041779995 1.795519948 1.8688499928 183.84万 -7.54%
2018-04-05 1.7960100174 2.5258200169 1.7929600477 2.032200098 2469.48万 13.15%
2018-04-04 2.0447599888 2.1590299606 1.7707099915 1.7943400145 164.76万 -12.25%
2018-04-03 1.7829300165 2.3389201164 1.7727299929 2.0744600296 686.59万 16.35%
2018-04-02 1.559589982 1.8522800207 1.559589982 1.7765200138 233.37万 13.91%
2018-04-01 1.6385200024 1.7196999788 1.5124299526 1.565320015 71.01万 -4.47%
2018-03-31 1.5767600536 1.7300399542 1.5767600536 1.6454800367 84.27万 4.36%
2018-03-30 1.6654499769 1.6976900101 1.5126800537 1.5749800205 67.77万 -5.43%
2018-03-29 1.9929499626 2.0016798973 1.6184699535 1.6753400564 89.57万 -15.94%
2018-03-28 1.9039900303 2.0101499558 1.8834500313 2.0015499592 81.9万 5.12%
2018-03-27 2.0897600651 2.1139800549 1.9016599655 1.9034700394 112.67万 -8.91%
2018-03-26 2.2986199856 2.335930109 1.9385499954 2.0826599598 222.6万 -9.4%
2018-03-25 2.3905999661 2.3950600624 2.2688200474 2.3030400276 110.23万 -3.66%
2018-03-24 2.4550499916 2.5651600361 2.399189949 2.4079198837 145.48万 -1.92%
2018-03-23 2.6230800152 2.7207999229 2.347919941 2.4257400036 269.29万 -7.52%
2018-03-22 2.3189001083 2.6189799309 2.3145399094 2.5974700451 314.27万 12.01%
2018-03-21 2.3006498814 2.4892599583 2.2937300205 2.3335299492 278.17万 1.43%
2018-03-20 2.1045401096 2.3530499935 2.0071399212 2.2917599678 204.31万 8.9%
2018-03-19 1.8941700459 2.1121499538 1.8656599522 2.0689799786 176.49万 9.23%
2018-03-18 2.0181400776 2.0181400776 1.7014900446 1.9010900259 135.66万 -5.8%
2018-03-17 2.198390007 2.2287499905 1.9654099941 2.0346400738 78.92万 -7.45%
2018-03-16 2.1317300797 2.2418599129 2.0324699879 2.1966300011 66.96万 3.04%
2018-03-15 2.1907300949 2.2691400051 1.9832799435 2.1193699837 125.78万 -3.26%
2018-03-14 2.5357499123 2.602159977 2.1693100929 2.2080800533 206.89万 -12.92%
2018-03-13 2.5469200611 2.6582200527 2.4558498859 2.5272600651 106.85万 -0.77%
2018-03-12 2.6764700413 2.7964301109 2.4575200081 2.5591800213 92.36万 -4.38%
2018-03-11 2.5654299259 2.7793400288 2.4003899097 2.6881799698 117.56万 4.78%
2018-03-10 2.7341399193 2.8367800713 2.5534200668 2.5650498867 101.39万 -6.18%
2018-03-09 2.8470098972 2.8889899254 2.3887300491 2.7456901074 200.05万 -3.56%
2018-03-08 3.0872499943 3.1715199947 2.8580899239 2.8728499413 186.6万 -6.94%
2018-03-07 3.2750399113 3.319619894 2.8602099419 3.0740199089 262.78万 -6.14%
2018-03-06 3.7612700462 3.7612700462 3.1933200359 3.2675099373 463.43万 -13.13%
2018-03-05 3.9268500805 4.0403699875 3.7377300263 3.7817599773 338.43万 -3.69%
2018-03-04 3.9316101074 4.1145801544 3.8318600655 3.947329998 261.5万 0.4%
2018-03-03 3.7672998905 4.1186699867 3.7597200871 3.9583899975 278.05万 5.07%
2018-03-02 3.9100999832 3.9877200127 3.688199997 3.7959198952 220.89万 -2.92%
2018-03-01 3.7728500366 3.9437100887 3.6995499134 3.9218099117 201.62万 3.95%
2018-02-28 4.1002497673 4.1617598534 3.6966199875 3.6966199875 175.8万 -9.84%
2018-02-27 4.1529698372 4.2939300537 4.0176200867 4.1065502167 188.68万 -1.12%
2018-02-26 3.6949100494 4.1774997711 3.6769199371 4.1406798363 275.61万 12.06%
2018-02-25 3.7661800385 3.7845098972 3.5169799328 3.684030056 83.57万 -2.18%
2018-02-24 4.1036801338 4.2919597626 3.6046199799 3.7680799961 190.49万 -8.18%
2018-02-23 3.8320500851 4.2959499359 3.6277999878 4.1158099175 321.32万 7.4%
2018-02-22 4.2940797806 4.3650398254 3.6956698895 3.8534300327 264.1万 -10.26%
2018-02-21 4.8430199623 4.8430199623 4.200510025 4.2765798569 340.68万 -11.7%
2018-02-20 4.5688300133 5.3198900223 4.5528998375 4.90294981 1356.46万 7.31%
2018-02-19 4.3867697716 4.7024598122 4.2571401596 4.5708198547 508.95万 4.2%
2018-02-18 4.5731501579 4.5731501579 3.9702699184 4.3895998001 372.99万 -4.01%
2018-02-17 4.4650797844 5.0248799324 4.3379402161 4.5626602173 1065.03万 2.19%
2018-02-16 4.2890000343 4.6052899361 3.9832699299 4.4584298134 819.26万 3.95%
2018-02-15 3.5227799416 4.4146299362 3.5189399719 4.3007001877 1035.27万 22.08%
2018-02-14 3.1183400154 3.525769949 3.1183400154 3.525769949 217.8万 13.07%
2018-02-13 3.2871899605 3.329390049 3.0775198937 3.1424500942 204.24万 -4.4%
2018-02-12 3.0866699219 3.4237699509 3.0825400353 3.2874999046 185.31万 6.51%
2018-02-11 3.321680069 3.321680069 2.8809900284 3.05885005 139.26万 -7.91%
2018-02-10 3.3802800179 3.6844799519 3.157490015 3.3142299652 280.98万 -1.95%
2018-02-09 3.1038200855 3.38793993 2.958220005 3.3491799831 204.84万 7.91%
2018-02-08 2.7823400497 3.1893498898 2.7823400497 3.0997400284 164.66万 11.41%
2018-02-07 2.8393599987 3.3351800442 2.7409300804 2.7925300598 455.75万 -1.65%
2018-02-06 2.3059101105 2.9160199165 1.8026499748 2.8929800987 404.6万 25.46%
2018-02-05 2.939909935 2.9804699421 2.1091599464 2.3018600941 305.82万 -21.7%
2018-02-04 3.3643300533 3.4085800648 2.7962501049 2.9245100021 145.95万 -13.07%
2018-02-03 3.2481501102 3.5064499378 2.8764901161 3.3707900047 230.83万 3.78%
2018-02-02 3.3687300682 3.3687300682 2.4750599861 3.2074599266 422.02万 -4.79%
2018-02-01 3.8678200245 3.9222500324 3.0241100788 3.3717200756 322.45万 -12.83%
2018-01-31 3.7787899971 3.8939599991 3.360820055 3.8939599991 504.36万 3.05%
2018-01-30 4.4435601234 4.485929966 3.5662400723 3.7508699894 463.73万 -15.59%
2018-01-29 4.6521401405 4.7288498879 4.375 4.4268097878 218.83万 -4.84%
2018-01-28 4.592810154 4.7620601654 4.592810154 4.6570000649 261.97万 1.4%
2018-01-27 4.4800801277 4.7010698319 4.3643198013 4.5694899559 311.5万 2%
2018-01-26 4.5965199471 4.7709498406 4.0507798195 4.451690197 361.36万 -3.15%
2018-01-25 4.6748800278 4.8659601212 4.5682001114 4.6114501953 631.63万 -1.36%
2018-01-24 4.4710202217 4.6634302139 4.2111902237 4.5231099129 605.92万 1.17%
2018-01-23 4.2188200951 4.7052302361 3.9552099705 4.4750099182 808.18万 6.07%
2018-01-22 4.751470089 4.9065299034 3.8977200985 4.1915202141 358.48万 -11.78%
2018-01-21 5.5697798729 5.7829098702 4.5827898979 4.7280898094 619.79万 -15.11%
2018-01-20 4.70663023 5.8060297966 4.70663023 5.6073698998 1789.97万 19.14%
2018-01-19 4.3233599663 4.8988099098 4.1998200417 4.6472101212 812.57万 7.49%
2018-01-18 4.1189599037 4.7885799408 3.948679924 4.3146600723 517.49万 4.75%
2018-01-17 4.0186200142 4.2535700798 2.9956400394 4.1355600357 574.75万 2.91%
2018-01-16 5.5819201469 5.5819201469 3.2423200607 4.0820598602 926.97万 -26.87%
2018-01-15 5.8646001816 6.0235700607 5.5835299492 5.6148300171 873.63万 -4.26%
2018-01-14 6.5033397675 6.5033397675 5.6553201675 5.9356098175 362.14万 -8.73%
2018-01-13 6.1565899849 6.6321101189 6.0360898972 6.5005698204 926.52万 5.59%
2018-01-12 5.6169700623 6.1730399132 5.4076900482 6.0085802078 526.93万 6.97%
2018-01-11 6.5567698479 6.5880699158 5.274600029 5.6286897659 828.03万 -14.15%
2018-01-10 6.3918800354 6.8122701645 5.5606899262 6.5858302116 1244.04万 3.03%
2018-01-09 6.9136400223 7.2401299477 6.3938598633 6.3938598633 855.29万 -7.52%
2018-01-08 7.122010231 7.5057902336 6.0615501404 7.0065698624 1622.87万 -1.62%
2018-01-07 7.0075302124 7.5636200905 6.7902998924 7.0199899674 1129.78万 0.18%
2018-01-06 6.6606998444 7.2342000008 6.2479100227 7.0893502235 1222.02万 6.44%
2018-01-05 6.8942699432 7.4542598724 6.5069198608 6.6017999649 1800.63万 -4.24%
2018-01-04 7.2453899384 7.2453899384 6.5921797752 6.9002399445 1950.93万 -4.76%
2018-01-03 7.4158501625 7.4422302246 6.8382701874 7.1781201363 1482.76万 -3.21%
2018-01-02 6.896130085 7.8094000816 6.8258700371 7.4289398193 2865.21万 7.73%
2018-01-01 6.7316098213 6.8588900566 6.2974200249 6.8246002197 1081.68万 1.38%

回顶部