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

2019年最高价格/最低价格

H：¥5.67 / $0.81 (2019-06-09)
L：¥1.03 / $0.15 (2019-12-29)

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
2019-12-30 0.15697869 0.16255553 0.15133286 0.15502212 21.78万 -1.25%
2019-12-29 0.16373309 0.16402808 0.14677977 0.15435226 14.22万 -5.73%
2019-12-28 0.16175927 0.17040352 0.15572293 0.16381035 4.09万 1.27%
2019-12-27 0.15771622 0.16438516 0.15562546 0.16174353 27.9万 2.55%
2019-12-26 0.16003808 0.16809648 0.15452158 0.1576961 29.62万 -1.46%
2019-12-25 0.17071029 0.17287629 0.15629945 0.15990496 26.22万 -6.33%
2019-12-24 0.162466 0.1883266 0.15797636 0.17068853 32.38万 5.06%
2019-12-23 0.16935256 0.16983475 0.15452119 0.16259073 29.43万 -3.99%
2019-12-22 0.18403798 0.1857144 0.15382556 0.16842204 22.28万 -8.49%
2019-12-21 0.18426576 0.18659942 0.18117719 0.18274501 29.77万 -0.83%
2019-12-20 0.17946912 0.18997799 0.17719837 0.18483399 14.57万 2.99%
2019-12-19 0.17988578 0.18135322 0.16665188 0.1789432 30.38万 -0.52%
2019-12-18 0.19088654 0.1931019 0.17657235 0.17980038 19.79万 -5.81%
2019-12-17 0.194505 0.19726383 0.19051452 0.19059365 36.22万 -2.01%
2019-12-16 0.19191699 0.19738788 0.1899892 0.19470413 41.56万 1.45%
2019-12-15 0.19721266 0.20197711 0.19269436 0.19309524 49.07万 -2.09%
2019-12-14 0.20872992 0.21057462 0.19213354 0.19720106 45.07万 -5.52%
2019-12-13 0.20620523 0.21099885 0.203909 0.20902816 50.28万 1.37%
2019-12-12 0.19865136 0.21283356 0.19836383 0.20670349 59.3万 4.05%
2019-12-11 0.21016104 0.21682647 0.197155 0.19851626 34.6万 -5.54%
2019-12-10 0.2063688 0.21950313 0.20121863 0.20883984 33.44万 1.2%
2019-12-09 0.21227578 0.21594967 0.20328011 0.20866537 18.04万 -1.7%
2019-12-08 0.21524749 0.35526448 0.20798871 0.21186704 32.59万 -1.57%
2019-12-07 0.21797972 0.31428852 0.20678637 0.21515099 49.47万 -1.3%
2019-12-06 0.22749504 0.2783659 0.20905442 0.2176802 40.03万 -4.31%
2019-12-05 0.23219092 0.23268884 0.21912536 0.2272977 68.03万 -2.11%
2019-12-04 0.22878558 0.23467844 0.21809123 0.23221463 48.63万 1.5%
2019-12-03 0.2343365 0.42531967 0.21879909 0.22858697 34.81万 -2.45%
2019-12-02 0.24905977 0.38259334 0.23141912 0.23440862 36.51万 -5.88%
2019-12-01 0.27098669 0.40463587 0.248069 0.25037324 46.63万 -7.61%
2019-11-30 0.36312795 0.44250361 0.26327415 0.26998838 54.04万 -25.65%
2019-11-29 0.25247105 0.44946185 0.24243119 0.36226183 50.32万 43.49%
2019-11-28 0.21712032 0.4308852 0.21181142 0.25639272 49.51万 18.09%
2019-11-27 0.22825508 0.39558209 0.20712859 0.21711698 28.99万 -4.88%
2019-11-26 0.2246361 0.23009981 0.20395632 0.22580401 38.67万 0.52%
2019-11-25 0.28619667 0.34411782 0.22209472 0.22402332 62.8万 -21.72%
2019-11-24 0.32776688 0.37038203 0.19347266 0.35384514 53.69万 7.96%
2019-11-23 0.29281317 0.37255464 0.18127826 0.32599282 42.23万 11.33%
2019-11-22 0.24434437 0.36499395 0.22101924 0.29820129 43.52万 22.04%
2019-11-21 0.30314258 0.35827891 0.22984417 0.23924884 49.15万 -21.08%
2019-11-20 0.25492941 0.38351415 0.23361812 0.30570931 46.11万 19.92%
2019-11-19 0.30501402 0.39301395 0.24477868 0.25565287 55.18万 -16.18%
2019-11-18 0.25055353 0.40627814 0.2413679 0.32862759 45.12万 31.16%
2019-11-17 0.25108322 0.43661756 0.24248594 0.24316177 51.26万 -3.15%
2019-11-16 0.24092244 0.45474871 0.24089157 0.25023494 36.07万 3.87%
2019-11-15 0.24169096 0.25697348 0.240572 0.2409021 52.84万 -0.33%
2019-11-14 0.23968776 0.38283419 0.2326859 0.24168051 49.36万 0.83%
2019-11-13 0.24036584 0.38214908 0.23108766 0.30919764 46.03万 28.64%
2019-11-12 0.23692739 0.38788749 0.2335868 0.23506862 55.87万 -0.78%
2019-11-11 0.30571112 0.3977614 0.23274952 0.240497 51.58万 -21.33%
2019-11-10 0.23729651 0.36710671 0.23220514 0.24024322 47.02万 1.24%
2019-11-09 0.29624694 0.37734908 0.23363002 0.33889842 50.54万 14.4%
2019-11-08 0.2577637 0.34072246 0.24318053 0.30508554 60.97万 18.36%
2019-11-07 0.24430659 0.37890462 0.24430659 0.29526911 69.24万 20.86%
2019-11-06 0.28897999 0.3468073 0.24388687 0.25303867 51.23万 -12.44%
2019-11-05 0.28150069 0.41448824 0.258086 0.29270486 54.84万 3.98%
2019-11-04 0.23101037 0.44277251 0.22801295 0.28243075 38.81万 22.26%
2019-11-03 0.28697477 0.40218712 0.22704692 0.23113334 32.57万 -19.46%
2019-11-02 0.28981904 0.32462136 0.22655894 0.28312514 46.79万 -2.31%
2019-11-01 0.2805598 0.30655498 0.22505405 0.29049738 77.9万 3.54%
2019-10-31 0.29832628 0.32322861 0.22974551 0.29208646 67.97万 -2.09%
2019-10-30 0.24252258 0.35703184 0.22480904 0.29424869 59.1万 21.33%
2019-10-29 0.21168265 0.30459108 0.2070745 0.24471532 60.37万 15.6%
2019-10-28 0.22793905 0.3584163 0.2020665 0.21071223 61.52万 -7.56%
2019-10-27 0.21345599 0.28252799 0.20452583 0.22993716 50.94万 7.72%
2019-10-26 0.19991094 0.34448275 0.19654973 0.24152537 44.92万 20.82%
2019-10-25 0.20718856 0.32889874 0.1801551 0.20951966 31.45万 1.13%
2019-10-24 0.20902683 0.31399207 0.19527152 0.26318985 41.09万 25.91%
2019-10-23 0.27932561 0.29629705 0.2058241 0.25643256 37.87万 -8.2%
2019-10-22 0.26086126 0.31075531 0.20994852 0.2232641 40.99万 -14.41%
2019-10-21 0.27040767 0.32048551 0.21204867 0.26046291 41.12万 -3.68%
2019-10-20 0.25682994 0.32394371 0.21659988 0.27111658 41.4万 5.56%
2019-10-19 0.30375262 0.32365509 0.21844833 0.21986644 43.71万 -27.62%
2019-10-18 0.2764945 0.3220769 0.21761487 0.22191616 45.14万 -19.74%
2019-10-17 0.23035427 0.31899737 0.22138999 0.27512584 40.26万 19.44%
2019-10-16 0.28636429 0.3233757 0.21745224 0.29709998 44.82万 3.75%
2019-10-15 0.29845279 0.35360039 0.22048434 0.28863826 41.2万 -3.29%
2019-10-14 0.23438482 0.3337806 0.23128835 0.29586885 43.23万 26.23%
2019-10-13 0.24387151 0.33316582 0.23145037 0.31271613 46.96万 28.23%
2019-10-12 0.29930969 0.33234938 0.2320557 0.23571044 49.31万 -21.25%
2019-10-11 0.27341596 0.3321659 0.23673075 0.30064241 46.41万 9.96%
2019-10-10 0.24039369 0.34351847 0.2385743 0.27249383 41.74万 13.35%
2019-10-09 0.28973679 0.32665089 0.23330876 0.24267934 50.95万 -16.24%
2019-10-08 0.33690462 0.33690462 0.22986952 0.29392824 43.31万 -12.76%
2019-10-07 0.24690083 0.33659692 0.21788325 0.33659692 50.37万 36.33%
2019-10-06 0.2184857 0.3307331 0.21761213 0.24694059 36.46万 13.02%
2019-10-05 0.31859 0.32928093 0.21803839 0.21826558 44.23万 -31.49%
2019-10-04 0.29103521 0.3264623 0.2174587 0.32164447 47.3万 10.52%
2019-10-03 0.24076954 0.31110232 0.21649741 0.29101131 44.4万 20.87%
2019-10-02 0.24011489 0.3161444 0.2176147 0.24091573 37.39万 0.33%
2019-10-01 0.22515048 0.26643448 0.21608029 0.24032687 34.11万 6.74%
2019-09-30 0.25752623 0.26953589 0.21629187 0.22473738 35.63万 -12.73%
2019-09-29 0.21420896 0.26656855 0.21223386 0.25492488 31.43万 19.01%
2019-09-28 0.25515062 0.27303438 0.21177142 0.22025461 27.73万 -13.68%
2019-09-27 0.29918786 0.35546759 0.21938012 0.25444852 33.2万 -14.95%
2019-09-26 0.26275977 0.44767523 0.22633365 0.29950723 40.77万 13.99%
2019-09-25 0.26902959 0.4180101 0.25958241 0.26490246 34.76万 -1.53%
2019-09-24 0.27255651 0.28213297 0.2633218 0.27035992 8.74万 -0.81%
2019-09-23 0.28211337 0.28332113 0.26483673 0.27841664 5.46万 -1.31%
2019-09-22 0.41518403 0.48940677 0.28244515 0.28517534 36.66万 -31.31%
2019-09-21 0.28606394 0.2889784 0.27013885 0.28091184 6.72万 -1.8%
2019-09-20 0.40895593 0.40895593 0.27813258 0.27940203 44.95万 -31.68%
2019-09-19 0.40322185 0.41989032 0.40083717 0.40169887 48.86万 -0.38%
2019-09-18 0.37051561 0.48177955 0.26594365 0.35497608 40.34万 -4.19%
2019-09-17 0.37015669 0.50047797 0.26310817 0.37089475 35.68万 0.2%
2019-09-16 0.27661658 0.61823613 0.26326616 0.38480473 35.44万 39.11%
2019-09-15 0.26727042 0.65877951 0.2634487 0.27436388 57.29万 2.65%
2019-09-14 0.26835942 0.73711858 0.26264987 0.26705722 56.81万 -0.49%
2019-09-13 0.27728016 0.46297577 0.26265207 0.26777798 38.01万 -3.43%
2019-09-12 0.27551148 0.44904892 0.26182824 0.27728737 41.63万 0.64%
2019-09-11 0.2761407 0.45993042 0.26539391 0.26968733 36.67万 -2.34%
2019-09-10 0.27712441 0.46523388 0.25518558 0.27134746 39.87万 -2.08%
2019-09-09 0.38849867 0.42764864 0.25469074 0.36991231 35.62万 -4.78%
2019-09-08 0.29254292 0.42098003 0.24721989 0.25062992 38.15万 -14.33%
2019-09-07 0.37536014 0.41298489 0.27920895 0.40314255 40.08万 7.4%
2019-09-06 0.28852706 0.43136445 0.284171 0.28673221 40.87万 -0.62%
2019-09-05 0.38382338 0.42495556 0.27936454 0.36897101 37.39万 -3.87%
2019-09-04 0.41355138 0.42026016 0.27169284 0.39077895 37.88万 -5.51%
2019-09-03 0.42175918 0.43620627 0.27266304 0.27954847 29.66万 -33.72%
2019-09-02 0.43662992 0.44532458 0.27247227 0.37575035 35.53万 -13.94%
2019-09-01 0.40877653 0.43428688 0.22911644 0.43215882 40.43万 5.72%
2019-08-31 0.36658082 0.41784674 0.27028812 0.41693855 42.34万 13.74%
2019-08-30 0.39624403 0.41466108 0.26875115 0.36658082 42.7万 -7.49%
2019-08-29 0.38524766 0.39624403 0.27653744 0.39624403 43.48万 2.85%
2019-08-28 0.37290817 0.41832776 0.28151514 0.38524766 33.59万 3.31%
2019-08-27 0.39172332 0.42116932 0.2842326 0.37290817 35.26万 -4.8%
2019-08-26 0.40132047 0.44007546 0.28706502 0.39172332 33.82万 -2.39%
2019-08-25 0.38140828 0.42753243 0.28683861 0.40132047 47.59万 5.22%
2019-08-24 0.3689443 0.40834176 0.28294663 0.38140828 39.11万 3.38%
2019-08-23 0.38097617 0.4097505 0.27799986 0.3689443 47.03万 -3.16%
2019-08-22 0.37375379 0.4035636 0.27506322 0.38097617 47.66万 1.93%
2019-08-21 0.37778722 0.40988116 0.2863563 0.37375379 46.84万 -1.07%
2019-08-20 0.41778788 0.41944403 0.28776612 0.37778722 42.39万 -9.57%
2019-08-19 0.41167568 0.42548707 0.28266097 0.41778788 44.63万 1.48%
2019-08-18 0.37378537 0.42397567 0.28451259 0.41167568 47万 10.14%
2019-08-17 0.34675438 0.42375149 0.2865161 0.37378537 42.14万 7.8%
2019-08-16 0.39412352 0.4268235 0.27517342 0.34675438 42.66万 -12.02%
2019-08-15 0.30964272 0.43178704 0.2809152 0.39412352 47.5万 27.28%
2019-08-14 0.35841632 0.42838116 0.28861238 0.30964272 41.29万 -13.61%
2019-08-13 0.35783803 0.42382118 0.31096026 0.35841632 38.56万 0.16%
2019-08-12 0.37907953 0.40979778 0.30476579 0.35783803 44.07万 -5.6%
2019-08-11 0.32698484 0.40423113 0.3024857 0.37907953 44.72万 15.93%
2019-08-10 0.37044241 0.42913579 0.3074734 0.32698484 41.33万 -11.73%
2019-08-09 0.35438471 0.42719397 0.32140577 0.37044241 50.4万 4.53%
2019-08-08 0.41151088 0.41151088 0.30993392 0.35438471 31.77万 -13.88%
2019-08-07 0.3380749 0.42200174 0.33252816 0.41151088 43.02万 21.72%
2019-08-06 0.33018122 0.43397503 0.32953296 0.3380749 62.22万 2.39%
2019-08-05 0.35798051 0.43691411 0.32267837 0.33018122 44.33万 -7.77%
2019-08-04 0.37515423 0.46262116 0.31634551 0.35798051 45.15万 -4.58%
2019-08-03 0.44982297 0.52453646 0.28707802 0.37515423 48.37万 -16.6%
2019-08-02 0.43023405 0.52434053 0.27687575 0.44982297 62.86万 4.55%
2019-08-01 0.38387211 0.50256529 0.31527615 0.43023405 43.43万 12.08%
2019-07-31 0.4032505 0.44672144 0.33333044 0.38387211 45.16万 -4.81%
2019-07-29 0.43319613 0.47742358 0.33842141 0.39176558 39.44万 -9.56%
2019-07-28 0.41973884 0.48256159 0.35381526 0.43319613 43.74万 3.21%
2019-07-27 0.37844178 0.48952184 0.36506765 0.41973884 50.17万 10.91%
2019-07-26 0.45880526 0.46614816 0.358605 0.37844178 55.54万 -17.52%
2019-07-25 0.34917046 0.46906842 0.34515447 0.46182435 91.27万 32.26%
2019-07-24 0.39825052 0.4216178 0.32795803 0.34917046 64.09万 -12.32%
2019-07-23 0.37867276 0.40903608 0.32292474 0.39825052 42.81万 5.17%
2019-07-22 0.3637628 0.40978373 0.32627287 0.39071317 43.39万 7.41%
2019-07-21 0.33861447 0.40061969 0.32200032 0.3637628 42.23万 7.43%
2019-07-20 0.39280412 0.39362207 0.31407787 0.34185666 43.22万 -12.97%
2019-07-19 0.34273092 0.4033662 0.30348485 0.39280412 60.53万 14.61%
2019-07-18 0.32765224 0.44572986 0.28214958 0.34459776 51.13万 5.17%
2019-07-17 0.38790409 0.47485872 0.29824328 0.38107197 53.73万 -1.76%
2019-07-16 0.4247302 0.50377967 0.33316606 0.38790409 50.98万 -8.67%
2019-07-15 0.5205655 0.55741411 0.36767723 0.43054304 56.36万 -17.29%
2019-07-14 0.50903379 0.54686388 0.39034313 0.5205655 63.16万 2.27%
2019-07-13 0.50530157 0.54573128 0.39595596 0.40550098 54.58万 -19.75%
2019-07-12 0.45004617 0.55374126 0.39660786 0.50530157 59.94万 12.28%
2019-07-11 0.49637069 0.57880921 0.44679501 0.45004617 52.36万 -9.33%
2019-07-10 0.49052334 0.548642 0.4753221 0.49637069 53.72万 1.19%
2019-07-09 0.48340486 0.54376186 0.47001344 0.49052334 49.36万 1.47%
2019-07-08 0.49527161 0.53543966 0.45278449 0.48340486 48.01万 -2.4%
2019-07-07 0.51578953 0.5353052 0.45148707 0.49527161 52.46万 -3.98%
2019-07-06 0.4497035475 0.4713433578 0.4423829208 0.4465227088 39.8万 -0.71%
2019-07-05 0.4545983501 0.4670066963 0.43903177 0.4460220617 40.23万 -1.89%
2019-07-04 0.463784842 0.4838783497 0.4483519618 0.4541514665 63.89万 -2.08%
2019-07-03 0.5082472879 0.5298212053 0.4321216436 0.4630799569 37.62万 -8.89%
2019-07-02 0.5061677046 0.5186671886 0.4493317241 0.5082511803 40.86万 0.41%
2019-07-01 0.5130791355 0.5582093697 0.4800408689 0.5061677046 42.73万 -1.35%
2019-06-30 0.5668114398 0.5974517241 0.5081881161 0.5127020255 30.81万 -9.55%
2019-06-29 0.555947137 0.5704563376 0.5093666623 0.5668846516 40.9万 1.97%
2019-06-28 0.5128311728 0.5751749274 0.4922632996 0.55572133 47.01万 8.36%
2019-06-27 0.5630409805 0.5770072084 0.4771183951 0.5128311728 79.11万 -8.92%
2019-06-26 0.6118190595 0.6151723058 0.5439879565 0.5628635255 111.36万 -8%
2019-06-25 0.6215375628 0.6303247057 0.5998709446 0.6117613681 52.59万 -1.57%
2019-06-24 0.6053068536 0.6239046898 0.5915897593 0.6181813982 49.86万 2.13%
2019-06-23 0.5865000308 0.6264853696 0.5805040683 0.6045223899 51.89万 3.07%
2019-06-22 0.5730412423 0.5918581745 0.5667684914 0.5864156302 91.25万 2.33%
2019-06-21 0.5610688936 0.5910123075 0.5452293459 0.5730412423 103.57万 2.13%
2019-06-20 0.5625699892 0.582029357 0.5575696136 0.5618220725 131.74万 -0.13%
2019-06-19 0.5357083682 0.5654617191 0.5356614875 0.5638722333 75.46万 5.26%
2019-06-18 0.5467201148 0.5668918275 0.5301270358 0.5359931015 102.41万 -1.96%
2019-06-17 0.5422621477 0.5563235837 0.5355859587 0.5479466938 63.4万 1.05%
2019-06-16 0.5411368726 0.5533518162 0.5335316887 0.5419121281 69.36万 0.14%
2019-06-15 0.5411012202 0.5437084695 0.5243827211 0.5411368726 71.27万 0.01%
2019-06-14 0.532193238 0.5438451715 0.5256120961 0.5409783556 61.97万 1.65%
2019-06-13 0.5372003212 0.5533865513 0.5319508696 0.5336548981 69.94万 -0.66%
2019-06-12 0.55354678 0.559223459 0.5305505205 0.538041295 95.58万 -2.8%
2019-06-11 0.5533979666 0.5557700761 0.5329377949 0.55354678 120.89万 0.03%
2019-06-10 0.5726090815 0.5741194083 0.5259686756 0.5531990961 281.8万 -3.39%
2019-06-09 0.4968910987 0.8072896683 0.4954473406 0.5726090815 2527.72万 15.24%
2019-06-08 0.4974404951 0.5150937236 0.4796900938 0.5016456074 80.52万 0.85%
2019-06-07 0.4972999203 0.5072355579 0.4584972179 0.4972240915 91.13万 -0.02%
2019-06-06 0.477214191 0.5181200162 0.4750868776 0.4975325613 85.04万 4.26%
2019-06-05 0.4422008295 0.4869052592 0.4246728324 0.4775557836 93.53万 8%
2019-06-04 0.4614393648 0.461506167 0.4284730201 0.4432982283 29.65万 -3.93%
2019-06-03 0.5056115301 0.5123683772 0.4592071295 0.4617958243 28.22万 -8.67%
2019-06-02 0.4999090673 0.5094631767 0.4757670451 0.5029545234 43.97万 0.61%
2019-06-01 0.460198307 0.5162618168 0.4553359402 0.5012973139 100.05万 8.93%
2019-05-31 0.4535001554 0.464215746 0.4418185897 0.4609949207 33.63万 1.65%
2019-05-30 0.4765777185 0.4954975956 0.4533830867 0.4535001554 64.54万 -4.84%
2019-05-29 0.4894557314 0.4939968711 0.4654934493 0.4765621191 52.09万 -2.63%
2019-05-28 0.4903843104 0.4965899611 0.4741680519 0.4894499273 50.58万 -0.19%
2019-05-27 0.4740500528 0.5351319221 0.4719900206 0.4901993052 200.66万 3.41%
2019-05-26 0.4723170511 0.5002614071 0.460054658 0.4739935201 112.64万 0.35%
2019-05-25 0.4645879531 0.4900840284 0.4518633353 0.4724274225 65.63万 1.69%
2019-05-24 0.4547539563 0.4721852264 0.4407397671 0.4645879531 63.83万 2.16%
2019-05-23 0.4455705426 0.4650626375 0.4203127463 0.4518276018 75.76万 1.4%
2019-05-22 0.4543249642 0.4739916187 0.4372574198 0.4458584126 43.26万 -1.86%
2019-05-21 0.4379322029 0.4853228032 0.4281587009 0.454376024 80.3万 3.75%
2019-05-20 0.4560017373 0.4615732319 0.4181386405 0.4369688639 29.17万 -4.17%
2019-05-19 0.431780229 0.4684501548 0.4279157382 0.4558749579 41.29万 5.58%
2019-05-18 0.4353825029 0.4752913074 0.4117259837 0.4316815652 89.23万 -0.85%
2019-05-17 0.4616975414 0.468318421 0.392003185 0.4353825029 75.72万 -5.7%
2019-05-16 0.4651905929 0.51434672 0.4441800858 0.4617779276 113.2万 -0.73%
2019-05-15 0.4326479572 0.4754569389 0.4241442523 0.4655381707 78.06万 7.6%
2019-05-14 0.4207762292 0.4656447952 0.4167888922 0.4383859652 87.72万 4.19%
2019-05-13 0.4159294313 0.4577485393 0.4046350977 0.432883241 43.69万 4.08%
2019-05-12 0.4372005415 0.4452365145 0.3947095163 0.4205638443 65.84万 -3.81%
2019-05-11 0.4034722775 0.4426166169 0.3877666966 0.4372005415 51.19万 8.36%
2019-05-10 0.4169704852 0.4260755981 0.3947918576 0.4089652442 28.96万 -1.92%
2019-05-09 0.4093371882 0.4271822688 0.406706478 0.4169703621 37.41万 1.86%
2019-05-08 0.4062766196 0.4137591181 0.3989336899 0.4095279175 22.19万 0.8%
2019-05-07 0.4113812559 0.4217659509 0.4039687898 0.4064718753 47.96万 -1.19%
2019-05-06 0.4128153458 0.4172524916 0.399481902 0.4078855763 43.06万 -1.19%
2019-05-05 0.4194581417 0.432960767 0.4093060662 0.4125599722 46.88万 -1.64%
2019-05-04 0.3894858431 0.4360252503 0.3714846902 0.4186981446 72.87万 7.5%
2019-05-03 0.4103288326 0.4194967586 0.3830721739 0.3894858431 28.59万 -5.08%
2019-05-02 0.3814897908 0.4232069353 0.355770888 0.4103288326 58万 7.56%
2019-05-01 0.388299438 0.4299605334 0.3492495984 0.3755810951 22.57万 -3.28%
2019-04-30 0.3825000832 0.4309120341 0.3758674796 0.393576271 27.9万 2.9%
2019-04-29 0.4275284179 0.4542407179 0.3755185475 0.3903330839 49.81万 -8.7%
2019-04-28 0.4563322379 0.463887049 0.3818697723 0.3881038211 21.27万 -14.95%
2019-04-27 0.3933479836 0.4595514491 0.3743858092 0.4458626692 22.87万 13.35%
2019-04-26 0.4352405681 0.4352405681 0.3750217298 0.3835195659 34.82万 -11.88%
2019-04-25 0.4794514725 0.4923918114 0.418494828 0.4234588873 51.8万 -11.68%
2019-04-24 0.5088414522 0.5201883896 0.4478176138 0.4753181074 61.23万 -6.59%
2019-04-23 0.4889699204 0.5266136535 0.4778737828 0.5045859978 55.04万 3.19%
2019-04-22 0.4875617712 0.513315076 0.4744329895 0.4889699204 53.6万 0.29%
2019-04-21 0.5093503133 0.5234395668 0.4747847845 0.4853905386 51.57万 -4.7%
2019-04-20 0.5221063431 0.5242541516 0.4952049391 0.5102328708 36.79万 -2.27%
2019-04-19 0.5184096611 0.551193862 0.5136655773 0.5235997549 112.73万 1%
2019-04-18 0.5231583445 0.5310344042 0.5118232021 0.5248294411 83.96万 0.32%
2019-04-17 0.4956534864 0.5622642489 0.4934545755 0.523170368 325.66万 5.55%
2019-04-16 0.4971755111 0.5024446715 0.4690873336 0.4968053775 73.92万 -0.07%
2019-04-15 0.5066722273 0.5455315285 0.4860893407 0.49534437 136.04万 -2.24%
2019-04-14 0.4783500691 0.5116066261 0.4706198329 0.5066722273 74.05万 5.92%
2019-04-13 0.5033022112 0.5106353659 0.4775838059 0.4783500691 31.95万 -4.96%
2019-04-12 0.510422886 0.516160137 0.4655973132 0.5022714113 79.16万 -1.6%
2019-04-11 0.5847813988 0.6062810524 0.4928111233 0.510422886 186.41万 -12.72%
2019-04-10 0.5862399338 0.606318197 0.5721033981 0.5784089898 82.52万 -1.34%
2019-04-09 0.569546647 0.6213227455 0.5626863906 0.5866244955 317.81万 3%
2019-04-08 0.5846592321 0.5905610704 0.5349394344 0.5732055191 81.54万 -1.96%
2019-04-07 0.5773136107 0.591684723 0.5327004969 0.5849689029 62.16万 1.33%
2019-04-06 0.5751069225 0.5900813356 0.565667982 0.5702269017 59.09万 -0.85%
2019-04-05 0.5605018814 0.5829223499 0.5527646048 0.5766598529 86.26万 2.88%
2019-04-04 0.5515018638 0.5878139488 0.5459730145 0.5570614281 148.23万 1.01%
2019-04-03 0.5706869529 0.5854107883 0.5452502473 0.5539873893 158.4万 -2.93%
2019-04-02 0.5404563452 0.5751134736 0.5260461988 0.5714094041 190.27万 5.73%
2019-04-01 0.5224827031 0.5519574522 0.5188251777 0.5475617066 87.46万 4.8%
2019-03-31 0.5148890012 0.5471857754 0.4963993367 0.5342117103 121.33万 3.75%
2019-03-30 0.5262892571 0.5468433225 0.490608628 0.5148890012 64.46万 -2.17%
2019-03-29 0.5258991581 0.541912674 0.5052522446 0.515406481 56.15万 -2%
2019-03-28 0.5360912918 0.5493132161 0.5032923775 0.5374202111 98.96万 0.25%
2019-03-27 0.5186683597 0.5447934192 0.4952445496 0.5262429071 60.04万 1.46%
2019-03-26 0.5029707999 0.5292490262 0.4899567462 0.5115028051 70.28万 1.7%
2019-03-25 0.5306407908 0.5432776093 0.4863399245 0.5199988341 69.12万 -2.01%
2019-03-23 0.5069444154 0.5342558998 0.4922197674 0.5203989589 82.77万 2.65%
2019-03-22 0.5037249218 0.5277493299 0.4967226515 0.5125106389 98.14万 1.74%
2019-03-21 0.5405698119 0.5474494989 0.4856619427 0.5084104616 234.64万 -5.95%
2019-03-20 0.5112894607 0.5536033805 0.4904905081 0.5301089746 68.44万 3.68%
2019-03-19 0.5224700094 0.5295310387 0.5042670469 0.5108823824 109.56万 -2.22%
2019-03-18 0.5220268833 0.5322537796 0.4985527189 0.5194980978 154.62万 -0.48%
2019-03-17 0.5217355621 0.5468818903 0.5029216423 0.5231531774 138.71万 0.27%
2019-03-16 0.5663941997 0.56977927 0.5032234132 0.5213955191 281.56万 -7.94%
2019-03-15 0.5379129519 0.5398359483 0.4883841973 0.5368097421 191.83万 -0.21%
2019-03-14 0.4851686311 0.7075168319 0.4851686311 0.5377311794 3008.72万 10.83%
2019-03-13 0.4586650933 0.6398068585 0.441733767 0.4842718969 952.36万 5.58%
2019-03-12 0.4364811394 0.4899049221 0.4297298712 0.4576303953 347.92万 4.85%
2019-03-11 0.4237366529 0.4782087024 0.3979659893 0.4359379153 430.55万 2.88%
2019-03-10 0.4229556731 0.4250496833 0.4067987637 0.4250496833 54.23万 0.5%
2019-03-09 0.4115728336 0.4270558959 0.3990510724 0.4270558959 77.92万 3.76%
2019-03-08 0.4268297775 0.4271027287 0.3998372372 0.4124667346 92.05万 -3.37%
2019-03-07 0.3930252798 0.4669873056 0.3900972876 0.4285226561 378.27万 9.03%
2019-03-06 0.3973917838 0.4092352474 0.3844297498 0.3953577222 27.33万 -0.51%
2019-03-05 0.3871239128 0.3990669018 0.3665194173 0.3967863293 45.96万 2.5%
2019-03-04 0.4189752911 0.4346810684 0.3797694954 0.3893329253 47.02万 -7.07%
2019-03-03 0.4121515085 0.4426122841 0.3975005422 0.4192119374 31.17万 1.71%
2019-03-02 0.4176753035 0.4265874084 0.3722804778 0.419727018 48.87万 0.49%
2019-03-01 0.4154271912 0.4236051105 0.3766396415 0.4130877162 25.47万 -0.56%
2019-02-28 0.4129896128 0.4228120169 0.3720764454 0.3978173225 41.04万 -3.67%
2019-02-27 0.3891937379 0.427923514 0.3891937379 0.4143989535 170.4万 6.48%
2019-02-26 0.3861804739 0.3919795844 0.3749794531 0.3837021304 53.84万 -0.64%
2019-02-25 0.3716750033 0.3975181744 0.3658009631 0.3881731433 98.65万 4.44%
2019-02-24 0.4237760098 0.4290852246 0.3629295554 0.3726797542 131.11万 -12.06%
2019-02-23 0.4014174294 0.4291852471 0.3980885123 0.4218570013 149.66万 5.09%
2019-02-22 0.4076897005 0.4200604398 0.3909080514 0.4108992943 87.46万 0.79%
2019-02-21 0.4227465253 0.4377934472 0.3952404471 0.4042670226 207.81万 -4.37%
2019-02-20 0.4070832953 0.4710235883 0.4070832953 0.4240653789 708.6万 4.17%
2019-02-19 0.4075325454 0.4075325454 0.3597033857 0.4030353244 326.56万 -1.1%
2019-02-18 0.4716285568 0.4716285568 0.3880760248 0.4106243449 877.6万 -12.93%
2019-02-17 0.2966330056 0.6783776455 0.2966330056 0.4615856814 4501.82万 55.61%
2019-02-16 0.2871499034 0.2934889266 0.2761929619 0.2899049815 49.81万 0.96%
2019-02-15 0.2848003507 0.2963736629 0.280876039 0.2877363229 44.82万 1.03%
2019-02-14 0.2841553388 0.3058507928 0.2813225277 0.2842131328 60.42万 0.02%
2019-02-13 0.291604243 0.2973229908 0.2820910967 0.2855563109 30.15万 -2.07%
2019-02-12 0.2975393763 0.301774002 0.2828843997 0.2917160663 64.62万 -1.96%
2019-02-11 0.2804068533 0.3501822136 0.272465485 0.299983953 342.35万 6.98%
2019-02-10 0.2777250106 0.3078828655 0.2666709755 0.2820492128 199.29万 1.56%
2019-02-09 0.2797348288 0.2898127373 0.2661567423 0.2777777136 70.82万 -0.7%
2019-02-08 0.3193449468 0.3193449468 0.2653647237 0.278013859 243.74万 -12.94%
2019-02-07 0.2711242011 0.4265506565 0.2497786496 0.320268997 1160.64万 18.13%
2019-02-06 0.2680574345 0.28260447 0.2497828819 0.2566165024 26.32万 -4.27%
2019-02-05 0.2760798784 0.2868935233 0.2591799653 0.2737206073 24.13万 -0.85%
2019-02-04 0.2718160497 0.2868233166 0.2552625391 0.2815922855 21.18万 3.6%
2019-02-03 0.2914127976 0.2993712398 0.2564397988 0.2716776905 28.55万 -6.77%
2019-02-02 0.2778745533 0.2973637844 0.2610058986 0.2968444426 22.93万 6.83%
2019-02-01 0.2595998835 0.2861682035 0.2489658727 0.2846147823 29.27万 9.64%
2019-01-31 0.2644331318 0.2917046764 0.2575607948 0.2688892579 34.76万 1.69%
2019-01-30 0.2731094249 0.2949473418 0.2380257522 0.2790391061 24.21万 2.17%
2019-01-29 0.2635549661 0.2924995788 0.2294259518 0.2513605162 22.73万 -4.63%
2019-01-28 0.2746056553 0.2849293483 0.2375937931 0.263491799 23.69万 -4.05%
2019-01-27 0.2832654451 0.2875446257 0.2571930261 0.2778247719 17.99万 -1.92%
2019-01-26 0.2567183456 0.287956714 0.2515188245 0.2831139175 16.93万 10.28%
2019-01-25 0.2617421892 0.2638832271 0.2487228701 0.2531026806 33.7万 -3.3%
2019-01-24 0.2571071244 0.2788692564 0.2522105411 0.260474461 102.82万 1.31%
2019-01-23 0.2451780168 0.2675707758 0.2366931453 0.2542624919 41.19万 3.71%
2019-01-22 0.2341087035 0.2661274854 0.2207392926 0.2544023926 16.33万 8.67%
2019-01-21 0.2340640666 0.2657482299 0.2267162929 0.2335496353 10.15万 -0.22%
2019-01-20 0.2553468912 0.2647348559 0.2305765995 0.2322496301 9.88万 -9.05%
2019-01-19 0.2324509706 0.2680280923 0.231881987 0.2532838319 11.29万 8.96%
2019-01-18 0.2393759649 0.2551670081 0.229328879 0.2334513696 12万 -2.48%
2019-01-17 0.2321920247 0.2453479641 0.2303150859 0.2396958026 15万 3.23%
2019-01-16 0.2246997435 0.2410351555 0.2192838072 0.2326449326 12.38万 3.54%
2019-01-15 0.2295704886 0.2443520262 0.2176019628 0.2289600566 7.63万 -0.27%
2019-01-14 0.2263834284 0.2534112974 0.2188658674 0.231066942 8.37万 2.07%
2019-01-13 0.2385240374 0.2399307393 0.2164372904 0.2294487668 12.26万 -3.8%
2019-01-12 0.2444975676 0.2605009089 0.2239432976 0.2317986839 12.03万 -5.19%
2019-01-11 0.2355320245 0.2551170656 0.224268407 0.2288419125 9.78万 -2.84%
2019-01-10 0.2818919116 0.2887709224 0.2318141699 0.2387367304 23.27万 -15.31%
2019-01-09 0.2791241342 0.2927057727 0.2666560195 0.2709861078 11.85万 -2.92%
2019-01-08 0.276045692 0.2919476498 0.2699165721 0.2755406943 17.35万 -0.18%
2019-01-07 0.3034889829 0.3095144649 0.2753649075 0.2754538876 23.72万 -9.24%
2019-01-06 0.2917666648 0.3127813853 0.2808044065 0.3072212626 18.25万 5.3%
2019-01-05 0.2956553804 0.3015966657 0.2802623359 0.2934760275 24.65万 -0.74%
2019-01-04 0.2893217746 0.3006992822 0.2756238988 0.2982865699 44.89万 3.1%
2019-01-03 0.2826156373 0.3252581495 0.2723113757 0.2897063646 231.37万 2.51%
2019-01-02 0.256572919 0.2855685962 0.2507683715 0.2848346011 166.94万 11.02%
2019-01-01 0.2567657899 0.2577409851 0.2434916997 0.2567293053 19.94万 -0.01%

回顶部