vex币今日最新价格 实时

$ 0.00111822 涨幅：-0.56%
更新时间：2024-07-03 02:50:13

24H最高/最低价格

H：¥0.0086 / $0.00118627
L：¥0.0083 / $0.00113464

2019年最高价格/最低价格

H：¥0.21 / $0.03 (2019-02-05)
L：¥0.02 / $0 (2019-02-10)

历史最高/最低价格

H：¥0.35 / $0.04805132
L：¥0.0037 / $0.00050357

Vexanium交易平台推荐

欧易OKX 币安Binance
vex走势图加载中...
  • vex币历史价格表
  • vex币概况
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 0.0027532905 0.0027532905 0.0027282728 0.0027477186 9658.95 -0.2%
2019-12-29 0.0027768364 0.0027782194 0.0027194487 0.0027532905 7917.06 -0.85%
2019-12-28 0.0027850313 0.0027990213 0.002729597 0.0027768364 9295.85 -0.29%
2019-12-27 0.0027792827 0.0028617449 0.0027166944 0.0027850313 9999.91 0.21%
2019-12-26 0.0027713046 0.0028987776 0.0027691266 0.0027792827 4999.0885 0.29%
2019-12-25 0.0027719498 0.0027918548 0.0027285496 0.0027713046 9221.24 -0.02%
2019-12-24 0.0028036465 0.0028285683 0.0027719498 0.0027719498 1.25万 -1.13%
2019-12-23 0.0028832088 0.0028841353 0.0027779766 0.0028015478 1.08万 -2.83%
2019-12-22 0.0028153632 0.0028895044 0.002812019 0.0028841353 1.5万 2.44%
2019-12-21 0.0028338272 0.0029586694 0.002801586 0.0028154918 8308.38 -0.65%
2019-12-20 0.002779745 0.0028692556 0.0026952998 0.0028331228 1.16万 1.92%
2019-12-19 0.0028128071 0.0028624037 0.002703121 0.002779745 1.15万 -1.18%
2019-12-18 0.0030942447 0.0030962148 0.0027525715 0.0028128071 1.05万 -9.1%
2019-12-17 0.0027414552 0.0031997757 0.0027414552 0.0030942447 1.67万 12.87%
2019-12-16 0.0027850039 0.0027860028 0.0026458197 0.0027414552 1.24万 -1.56%
2019-12-15 0.0027113109 0.0027959809 0.0027113109 0.0027863695 1.17万 2.77%
2019-12-14 0.002785051 0.0028059602 0.0025658129 0.0027113109 1.6万 -2.65%
2019-12-13 0.0028747537 0.002877877 0.0026489071 0.002785011 1.14万 -3.12%
2019-12-12 0.0028343896 0.0029113193 0.0027879474 0.0028731961 1.49万 1.37%
2019-12-11 0.0028987107 0.002905591 0.0028149717 0.0028346986 1.2万 -2.21%
2019-12-10 0.0029266485 0.0029307262 0.0028940828 0.0028981592 1.38万 -0.97%
2019-12-09 0.002962183 0.0029629339 0.0028735688 0.0029266485 1.51万 -1.2%
2019-12-08 0.002929089 0.002962183 0.0029000868 0.002962183 1.49万 1.13%
2019-12-07 0.0028990845 0.0029342463 0.0028754393 0.002929089 9543.94 1.03%
2019-12-06 0.0029048977 0.0029048977 0.0027854471 0.0028990845 1.19万 -0.2%
2019-12-05 0.0028626721 0.0029346287 0.0028558437 0.0029048977 1.09万 1.48%
2019-12-04 0.0029292546 0.0029592121 0.0028429494 0.0028626721 1.43万 -2.27%
2019-12-03 0.0029578296 0.0030180508 0.0028037681 0.002925774 2.29万 -1.08%
2019-12-02 0.0029411828 0.0030626338 0.0028159312 0.0029578288 2.02万 0.57%
2019-12-01 0.0030618369 0.0030746601 0.0029411828 0.0029411828 2.08万 -3.94%
2019-11-30 0.0029254209 0.0030672783 0.0029253305 0.0030619689 1.19万 4.67%
2019-11-29 0.0028543729 0.0029622717 0.0028539743 0.0029258456 1.31万 2.5%
2019-11-28 0.0029961231 0.0031482694 0.0028284374 0.0028541254 1.57万 -4.74%
2019-11-27 0.0030899114 0.0050241658 0.0029958419 0.0029961231 8.87万 -3.04%
2019-11-26 0.0029682186 0.0030817487 0.0027763596 0.0030803158 5.54万 3.78%
2019-11-25 0.0031142609 0.0037045633 0.0028755222 0.0029639503 7.58万 -4.83%
2019-11-24 0.0032030534 0.0032549354 0.0030961353 0.0031231369 6.89万 -2.5%
2019-11-23 0.0034849219 0.0034966056 0.0030228947 0.0031970809 7.53万 -8.26%
2019-11-22 0.0031378857 0.0035291601 0.003121008 0.0034838317 7.94万 11.02%
2019-11-21 0.0030348481 0.003138623 0.0030177184 0.0031356698 7.95万 3.32%
2019-11-20 0.0032565603 0.0032606799 0.0028554504 0.0030277518 6.9万 -7.03%
2019-11-19 0.0032909982 0.0032970462 0.0032213636 0.0032553299 8.53万 -1.08%
2019-11-18 0.0033306873 0.0033359543 0.0030454016 0.0032909982 7.51万 -1.19%
2019-11-17 0.0032973732 0.00337056 0.0032928137 0.0033302665 7.17万 1%
2019-11-16 0.0033256842 0.003380595 0.0032367538 0.0032989235 7.04万 -0.8%
2019-11-15 0.0032336924 0.0034027544 0.0032186623 0.0033253588 7.09万 2.83%
2019-11-14 0.0032444919 0.0034513808 0.0032336924 0.0032340106 7.4万 -0.32%
2019-11-13 0.0034879398 0.0035013322 0.0032252844 0.0032453258 7.43万 -6.96%
2019-11-12 0.0034983795 0.0035667233 0.0034020558 0.0034883562 7.33万 -0.29%
2019-11-11 0.0035156946 0.0035477715 0.0034970037 0.0034970037 6.89万 -0.53%
2019-11-10 0.003374164 0.003530799 0.0033650168 0.0035136122 7.35万 4.13%
2019-11-09 0.0035066736 0.0035183698 0.0033620408 0.0033757317 7.81万 -3.73%
2019-11-08 0.0035520079 0.0035921856 0.003492255 0.0035039134 7.79万 -1.35%
2019-11-07 0.0035354135 0.0035591527 0.0035108656 0.0035531139 8.61万 0.5%
2019-11-06 0.003590737 0.0036539718 0.0033893618 0.0035457853 7.02万 -1.25%
2019-11-05 0.0035840812 0.0036090173 0.0035036301 0.0035929201 7.5万 0.25%
2019-11-04 0.0036494192 0.003715499 0.0035470754 0.0035865241 8.83万 -1.72%
2019-11-03 0.0036366628 0.0036651067 0.003444557 0.003651824 7.46万 0.42%
2019-11-02 0.0036534992 0.0036652823 0.0035942798 0.0036420481 8.01万 -0.31%
2019-11-01 0.0034173889 0.0037480502 0.0033813677 0.0036534992 7.44万 6.91%
2019-10-31 0.0035469932 0.0035658774 0.0033741224 0.0034165236 7.67万 -3.68%
2019-10-30 0.0035519983 0.0035708331 0.0033609971 0.0035463822 8.05万 -0.16%
2019-10-29 0.003361338 0.0036062383 0.0033497907 0.0035546267 8.58万 5.75%
2019-10-28 0.0034740599 0.0034786393 0.0032531212 0.0033624677 8.8万 -3.21%
2019-10-27 0.0033907618 0.0036309406 0.0032718919 0.0034740599 7.25万 2.46%
2019-10-26 0.0032258296 0.0034190872 0.0031250966 0.0033751392 6.36万 4.63%
2019-10-25 0.0032259364 0.0032431426 0.0030631308 0.0032254646 8.49万 -0.01%
2019-10-24 0.0035318792 0.0035353514 0.0032334207 0.0032334207 6.7万 -8.45%
2019-10-23 0.0035682156 0.0035712295 0.0034865304 0.0035306509 7.01万 -1.05%
2019-10-22 0.0036589881 0.0036589881 0.0035164039 0.0035344411 7.97万 -3.4%
2019-10-21 0.0035719092 0.0036735659 0.0034021996 0.0035179653 4.99万 -1.51%
2019-10-20 0.0038232984 0.0038339695 0.0034580151 0.0035730455 6.43万 -6.55%
2019-10-19 0.003801559 0.0040006169 0.0036697152 0.0038253052 6.06万 0.62%
2019-10-18 0.0038548122 0.0038776386 0.0035139919 0.0038011842 9.52万 -1.39%
2019-10-17 0.0038908391 0.0039542107 0.0038114004 0.0038537423 7.31万 -0.95%
2019-10-16 0.0040019892 0.0040287741 0.0038816519 0.0038956797 7.56万 -2.66%
2019-10-15 0.0041357619 0.0041421045 0.0039295079 0.0039998829 5.1万 -3.29%
2019-10-14 0.0040736859 0.0041682454 0.0039747473 0.0041353522 7.6万 1.51%
2019-10-13 0.0045215234 0.0045393685 0.0039602236 0.0040719499 7.62万 -9.94%
2019-10-12 0.0039902334 0.0045933433 0.0039892034 0.0045208736 8.69万 13.3%
2019-10-11 0.0042615835 0.0042663468 0.0039675718 0.0040279893 8.97万 -5.48%
2019-10-10 0.0040909704 0.004273711 0.0039007544 0.0042619545 7.94万 4.18%
2019-10-09 0.0040272109 0.0041498397 0.0038889459 0.0040933201 5.5万 1.64%
2019-10-08 0.0041279988 0.0041304658 0.0039085107 0.0040333527 6.9万 -2.29%
2019-10-07 0.00430613 0.0043254421 0.0040207911 0.0041300753 7.39万 -4.09%
2019-10-06 0.004110017 0.0043301109 0.004110017 0.0043089383 7.6万 4.84%
2019-10-05 0.0044240817 0.0044433621 0.0036382604 0.0041154798 3.56万 -6.98%
2019-10-04 0.0038757308 0.0045631414 0.0036469749 0.0044207139 8.02万 14.06%
2019-10-03 0.0045815374 0.0046086618 0.0038753943 0.0038776273 5.26万 -15.36%
2019-10-02 0.0045799054 0.0046950488 0.003883147 0.0045843709 6.71万 0.1%
2019-10-01 0.0045756071 0.0047081818 0.0044450997 0.0045786927 5.63万 0.07%
2019-09-30 0.0044110655 0.0046912098 0.0043365482 0.0045802955 7.17万 3.84%
2019-09-29 0.0044114353 0.004549829 0.0043692904 0.0044147892 4.53万 0.08%
2019-09-28 0.0042552568 0.0045155132 0.003613093 0.0044181745 7.61万 3.83%
2019-09-27 0.0045867658 0.0047075974 0.0041235179 0.0042471257 6.48万 -7.4%
2019-09-26 0.0049740174 0.0049845999 0.0039486236 0.0045844755 6.56万 -7.83%
2019-09-25 0.0049294206 0.0049916166 0.0046542028 0.0049703569 6.27万 0.83%
2019-09-24 0.0048283363 0.0049932766 0.0043265596 0.0049274005 11.04万 2.05%
2019-09-23 0.0049156457 0.0050089519 0.0048171483 0.0048231829 8.56万 -1.88%
2019-09-22 0.0050735086 0.0051471795 0.0048632962 0.0049283089 6.47万 -2.86%
2019-09-21 0.0050330676 0.0051794606 0.0048880018 0.0050749161 7.94万 0.83%
2019-09-20 0.0054026385 0.0054166115 0.0049260349 0.0050292664 8.31万 -6.91%
2019-09-19 0.004908369 0.005443589 0.004908369 0.0053664098 11.02万 9.33%
2019-09-18 0.0050213751 0.0050342568 0.0046735543 0.0048862271 13.28万 -2.69%
2019-09-17 0.0051371886 0.0051410868 0.0049044328 0.0050268542 5.33万 -2.15%
2019-09-16 0.0051901407 0.0053015223 0.0045490437 0.0051356592 8.3万 -1.05%
2019-09-15 0.0051689544 0.0053203832 0.0050992012 0.0051903833 7.31万 0.41%
2019-09-14 0.0054821998 0.0055291017 0.0050810422 0.0051674879 7.41万 -5.74%
2019-09-13 0.0054946015 0.0056100566 0.0053542513 0.0055123658 6.16万 0.32%
2019-09-12 0.0059989238 0.00600666 0.005499429 0.0055030703 8.45万 -8.27%
2019-09-11 0.0058619982 0.0063969724 0.0058524415 0.0059985346 9.16万 2.33%
2019-09-10 0.0067093196 0.0067229836 0.0058608588 0.0058721338 5.33万 -12.48%
2019-09-09 0.0056806669 0.0067731246 0.0055906643 0.0067108676 5.37万 18.14%
2019-09-08 0.0049366239 0.0056944145 0.0048084844 0.0056944145 6.06万 15.35%
2019-09-07 0.0055350271 0.0055395431 0.0049362471 0.0049406707 6.28万 -10.74%
2019-09-06 0.0058377322 0.0059432424 0.0055170167 0.0055319345 4.22万 -5.24%
2019-09-05 0.0059737495 0.0060094575 0.0055986692 0.005824898 5.92万 -2.49%
2019-09-04 0.0059550951 0.0061267478 0.0058613234 0.0059879489 5.36万 0.55%
2019-09-03 0.0054535722 0.006100129 0.0054535722 0.0059562021 7.41万 9.22%
2019-09-02 0.0058347375 0.0058553417 0.005451976 0.0054648112 8.16万 -6.34%
2019-09-01 0.005788124 0.0058532225 0.0056583016 0.0058410161 4.39万 0.91%
2019-08-31 0.0057585337 0.00580201 0.0052137419 0.0057841979 10.47万 0.45%
2019-08-30 0.0062140564 0.0062140564 0.005250349 0.0057585337 7.08万 -7.33%
2019-08-29 0.0065996718 0.0066230149 0.003016 0.0062140564 6.35万 -5.84%
2019-08-28 0.0068986344 0.0068986344 0.0051562873 0.0065996718 2.97万 -4.33%
2019-08-27 0.0068811772 0.0070222986 0.0055786763 0.0068986344 6.03万 0.25%
2019-08-26 0.0067755087 0.0068811772 0.0064349732 0.0068811772 6.88万 1.56%
2019-08-25 0.0069787152 0.0069993079 0.0064258316 0.0067755087 7.2万 -2.91%
2019-08-24 0.0060062634 0.0070632192 0.0027700216 0.0069787152 8.57万 16.19%
2019-08-23 0.0060323321 0.0060769494 0.005885486 0.0060062634 7.13万 -0.43%
2019-08-22 0.0067713791 0.006777194 0.0057614603 0.0060323321 6.86万 -10.91%
2019-08-21 0.0068064866 0.00681582 0.0062908629 0.0067713791 8.24万 -0.52%
2019-08-20 0.0064975793 0.0068064866 0.0064190906 0.0068064866 6.66万 4.75%
2019-08-19 0.0066284291 0.0066550317 0.0057300552 0.0064975793 3.66万 -1.97%
2019-08-18 0.0068560015 0.0068767963 0.0065376552 0.0066284291 9.89万 -3.32%
2019-08-17 0.006748685 0.006908225 0.0056671873 0.0068560015 5.97万 1.59%
2019-08-16 0.0068321163 0.0068738178 0.0063051998 0.006748685 4.47万 -1.22%
2019-08-15 0.0076574864 0.0076574864 0.0068144869 0.0068321163 7.12万 -10.78%
2019-08-14 0.0074436645 0.0076674972 0.006616092 0.0076574864 6.42万 2.87%
2019-08-13 0.0075710175 0.0075710175 0.006431 0.0074436645 13.48万 -1.68%
2019-08-12 0.007481038 0.00758324 0.0062659946 0.0075710175 15.06万 1.2%
2019-08-11 0.0076018262 0.0076252391 0.0065772171 0.007481038 13.86万 -1.59%
2019-08-10 0.0077454391 0.0078489793 0.0074017668 0.0076018262 9.27万 -1.85%
2019-08-09 0.0075882453 0.008646526 0.0075882453 0.0077454391 8.33万 2.07%
2019-08-08 0.0082500196 0.0084633508 0.0072663554 0.0075882453 6.02万 -8.02%
2019-08-07 0.0082590867 0.008544676 0.008028559 0.0082500196 9.34万 -0.11%
2019-08-06 0.007301 0.0086802173 0.0071 0.0082590867 17.36万 13.12%
2019-08-05 0.0082182584 0.0082359448 0.007301 0.007301 1149.84 -11.16%
2019-08-04 0.0081512101 0.0084772093 0.0066122316 0.0082182584 8.52万 0.82%
2019-08-03 0.007995408 0.0081710083 0.007995408 0.0081512101 5.94万 1.95%
2019-08-02 0.0075975477 0.0081074726 0.0075792809 0.007995408 6.37万 5.24%
2019-08-01 0.0073266432 0.00769288 0.0067347596 0.0075975477 8.75万 3.7%
2019-07-31 0.0075427594 0.0075369308 0.0065142911 0.0073266432 9.06万 -2.87%
2019-07-29 0.0081315237 0.0081503053 0.006900577 0.0074399821 8.81万 -8.5%
2019-07-28 0.0082284508 0.0084108008 0.0071469443 0.0081315237 9.16万 -1.18%
2019-07-27 0.0085375042 0.0085375042 0.0064373078 0.0082284508 10.59万 -3.62%
2019-07-26 0.0078304877 0.0085877629 0.0077590337 0.0085375042 10.01万 9.03%
2019-07-25 0.0087947162 0.0090940759 0.0077399415 0.0078305921 4.75万 -10.96%
2019-07-24 0.0094855944 0.0094855944 0.0082493023 0.0087947162 12.27万 -7.28%
2019-07-23 0.0103295745 0.010335538 0.0092313673 0.0094855944 10.39万 -8.17%
2019-07-22 0.0103841667 0.0104178192 0.0100506468 0.010297442 7.93万 -0.84%
2019-07-21 0.010254424 0.0105502985 0.010185485 0.0103841667 12.54万 1.27%
2019-07-20 0.0104631356 0.0105048128 0.010156728 0.010254424 13.09万 -1.99%
2019-07-19 0.010308209 0.0110286858 0.0102464948 0.0104631356 13.5万 1.5%
2019-07-18 0.0111449594 0.0118939774 0.0100147847 0.0103136688 15.97万 -7.46%
2019-07-17 0.0114616745 0.0132748407 0.0109134096 0.011544174 16.8万 0.72%
2019-07-16 0.012605254 0.0126178756 0.0109061372 0.0114616745 14.33万 -9.07%
2019-07-15 0.0115233178 0.013775548 0.0107909795 0.0127132808 20.95万 10.33%
2019-07-14 0.015388351 0.0156847037 0.0111716004 0.0115233178 11.83万 -25.12%
2019-07-13 0.0110936103 0.0243015637 0.010507739 0.015387925 58.83万 38.71%
2019-07-12 0.0104599816 0.0111672861 0.0099685266 0.0110936103 102.07万 6.06%
2019-07-11 0.0113733982 0.0115621478 0.0100486404 0.0104599816 13.1万 -8.03%
2019-07-10 0.0114773376 0.0116572182 0.0112566008 0.0113733982 11.82万 -0.91%
2019-07-09 0.011382732 0.0114889911 0.0111804699 0.0114773376 12.23万 0.83%
2019-07-08 0.0114729908 0.011570582 0.0112265308 0.011382732 12.38万 -0.79%
2019-07-07 0.0113085415 0.012202755 0.0096361389 0.0114729908 8.13万 1.45%
2019-07-06 0.0114101409 0.0119392683 0.0108557715 0.0115064158 18.78万 0.84%
2019-07-05 0.011286315 0.0114634842 0.011041107 0.011411606 27.3万 1.11%
2019-07-04 0.0117985778 0.0118284041 0.0112870349 0.0112870349 16.77万 -4.34%
2019-07-03 0.0117405641 0.0119652702 0.0114641621 0.0117975986 28.98万 0.49%
2019-07-02 0.0118158486 0.0119487099 0.0113105931 0.0117389971 25.24万 -0.65%
2019-07-01 0.0117478861 0.0121593381 0.0113507526 0.0118152851 18.34万 0.57%
2019-06-30 0.0125960779 0.012682822 0.0117478861 0.0117478861 24.87万 -6.73%
2019-06-29 0.012028733 0.0127272821 0.0115760225 0.012596721 47.34万 4.72%
2019-06-28 0.0116997002 0.0122786744 0.0114301253 0.0120251104 33.78万 2.78%
2019-06-27 0.0124351523 0.0124816154 0.0112006909 0.0116936164 50.07万 -5.96%
2019-06-26 0.01235913 0.0130588858 0.0121574411 0.0124351523 63.04万 0.62%
2019-06-25 0.0113896413 0.0128154794 0.0108430939 0.01235913 70.62万 8.51%
2019-06-24 0.0116271244 0.0117404211 0.0113089031 0.0114023976 6.36万 -1.93%
2019-06-23 0.0119231303 0.0120181523 0.0115324771 0.0116271244 7.38万 -2.48%
2019-06-22 0.01180921 0.0121297727 0.0115106353 0.011964242 23.07万 1.31%
2019-06-21 0.0117291328 0.0119606364 0.0117185146 0.0118016647 26.3万 0.62%
2019-06-20 0.0114743021 0.0119052275 0.0114565255 0.0117285339 28.64万 2.22%
2019-06-19 0.0113470499 0.0114961403 0.011050164 0.0114692446 15.19万 1.08%
2019-06-18 0.011293245 0.0115542633 0.0110663582 0.0113487527 10.86万 0.49%
2019-06-17 0.0113567522 0.011560454 0.0112333757 0.0112904692 7.88万 -0.58%
2019-06-16 0.0112699649 0.0116836263 0.0112133877 0.0113567522 23.26万 0.77%
2019-06-15 0.0119391036 0.012032709 0.0112624414 0.0112699649 13.88万 -5.6%
2019-06-14 0.0111922787 0.0119801786 0.0108891618 0.0119402524 52.75万 6.68%
2019-06-13 0.0113151589 0.0113639238 0.0111337279 0.0111940488 14.59万 -1.07%
2019-06-12 0.0106695511 0.0116473872 0.0105287424 0.0113175445 179.97万 6.07%
2019-06-11 0.0117325515 0.0118458234 0.0106714194 0.0106726587 40.69万 -9.03%
2019-06-10 0.0114766509 0.0120029046 0.0113073292 0.01172459 118.96万 2.16%
2019-06-09 0.011981062 0.0123512067 0.0113645665 0.0114759416 47.09万 -4.22%
2019-06-08 0.0118104652 0.0127149486 0.0117376277 0.0119810843 70.08万 1.44%
2019-06-07 0.0119425387 0.0124396582 0.0106213644 0.011813054 140.75万 -1.08%
2019-06-06 0.0132374907 0.013424749 0.0118348451 0.0119413956 50.19万 -9.79%
2019-06-05 0.010674992 0.0133560495 0.010674992 0.013238256 491.37万 24.01%
2019-06-04 0.0070070562 0.011606487 0.006799867 0.010674992 78.73万 52.35%
2019-06-03 0.0068348439 0.0072169568 0.0067708712 0.0070051364 13.6万 2.49%
2019-06-02 0.0067175015 0.0069757234 0.0066400255 0.0068348439 10.25万 1.75%
2019-06-01 0.0066231599 0.0068075778 0.0065834745 0.0067175015 6.11万 1.42%
2019-05-31 0.0067182166 0.0067466831 0.0064239204 0.006622763 13.31万 -1.42%
2019-05-30 0.0068141308 0.0072393717 0.0065055637 0.0067182166 33.55万 -1.41%
2019-05-29 0.0055314362 0.007495112 0.0054715778 0.0068141308 77.57万 23.19%
2019-05-28 0.0055948258 0.0057792912 0.0052818669 0.0055297756 17.4万 -1.16%
2019-05-27 0.0056417485 0.0058623863 0.0054660898 0.0055955138 25.49万 -0.82%
2019-05-26 0.0058076952 0.0058172028 0.0052566243 0.0056413614 17.11万 -2.86%
2019-05-25 0.0052337813 0.0058464457 0.0052029515 0.0058075986 27.04万 10.96%
2019-05-24 0.0049620595 0.0054769293 0.0049517607 0.0052337813 24.95万 5.48%
2019-05-23 0.0047909805 0.0112280594 0.0047405881 0.0049615345 13.81万 3.56%
2019-05-22 0.0046506617 0.0049822348 0.0046439574 0.0047909805 15.02万 3.02%
2019-05-21 0.0046728313 0.0047832715 0.0046218131 0.0046506617 6.06万 -0.47%
2019-05-20 0.0048157693 0.004837103 0.0045921672 0.0046704192 9.74万 -3.02%
2019-05-19 0.0045867052 0.00486227 0.004580375 0.0048143529 10.15万 4.96%
2019-05-18 0.0046178362 0.004764628 0.0045641358 0.0045832739 10.19万 -0.75%
2019-05-17 0.0050207386 0.0050265573 0.0045420439 0.0046178362 15.72万 -8.02%
2019-05-16 0.0051028817 0.0052972063 0.0049212736 0.0050213877 19.66万 -1.6%
2019-05-15 0.0048746878 0.0051078727 0.0048741946 0.0051039726 21万 4.7%
2019-05-14 0.0050707085 0.0054668836 0.0047984718 0.0048750729 45.78万 -3.86%
2019-05-13 0.0044204678 0.0054014919 0.0043648461 0.0050700045 48.46万 14.69%
2019-05-12 0.004633457 0.0051857005 0.0043656261 0.0044204678 13.11万 -4.6%
2019-05-11 0.0044953982 0.0046657658 0.0044489689 0.004633457 11.92万 3.07%
2019-05-10 0.0044898057 0.0046719865 0.0044008631 0.0044951932 10.3万 0.12%
2019-05-09 0.0046684837 0.0047422155 0.0044495455 0.0044904569 10.61万 -3.81%
2019-05-08 0.0046027311 0.0047120732 0.004471384 0.0046685166 14.22万 1.43%
2019-05-07 0.0045708205 0.0047553806 0.0045448177 0.0046024009 22.38万 0.69%
2019-05-06 0.0047067257 0.0047311566 0.0045098151 0.0045764002 5.57万 -2.77%
2019-05-05 0.0046713209 0.0047472408 0.0045458705 0.0047089853 17.28万 0.81%
2019-05-04 0.0046936361 0.0047522505 0.0045103879 0.0046703887 15.22万 -0.5%
2019-05-03 0.0047554523 0.0047899004 0.0045257281 0.0046936361 10.08万 -1.3%
2019-05-02 0.0048454667 0.0049534636 0.0045997977 0.0047574388 9.94万 -1.82%
2019-05-01 0.0046372921 0.0049654222 0.0045589737 0.0048644729 13.59万 4.9%
2019-04-30 0.0045368446 0.004653164 0.0044016884 0.0046377747 12.81万 2.22%
2019-04-29 0.0044889153 0.0046496019 0.0043296559 0.0045367252 12.63万 1.07%
2019-04-28 0.0046914277 0.0047299506 0.0044086819 0.004505479 6.06万 -3.96%
2019-04-27 0.0046971439 0.0048197395 0.0044423704 0.0046944277 7.58万 -0.06%
2019-04-26 0.0047338997 0.0048314126 0.0045919578 0.0046901251 19.2万 -0.92%
2019-04-25 0.0049532059 0.0049676266 0.0046574881 0.0047277022 13.86万 -4.55%
2019-04-24 0.0050998501 0.0051439545 0.0048061389 0.0049563281 20.89万 -2.81%
2019-04-23 0.005151672 0.0052199481 0.0049933255 0.0051000544 16.21万 -1%
2019-04-22 0.005098924 0.0052097443 0.0047816565 0.0051505329 13.48万 1.01%
2019-04-21 0.0051819789 0.0052165487 0.0049921666 0.00510046 17.33万 -1.57%
2019-04-20 0.005270247 0.0053178064 0.005023763 0.0051799102 18.89万 -1.71%
2019-04-19 0.005495808 0.0055548084 0.0052055286 0.0052698544 41.41万 -4.11%
2019-04-18 0.0052185664 0.0055501185 0.005136111 0.0054952678 35.58万 5.3%
2019-04-17 0.0052299547 0.0052985877 0.0051489191 0.0052231277 10.94万 -0.13%
2019-04-16 0.0052011376 0.0052731996 0.0050639361 0.0052308785 14.67万 0.57%
2019-04-15 0.0052464146 0.0056184813 0.0049706446 0.0052100031 22.23万 -0.69%
2019-04-14 0.0051375459 0.0052469081 0.0049364316 0.0052464146 30.89万 2.12%
2019-04-13 0.0053653063 0.0054322711 0.0049472796 0.0051375459 19.98万 -4.25%
2019-04-12 0.0056049857 0.0056348048 0.0050847619 0.0053653749 27.65万 -4.27%
2019-04-11 0.0057915696 0.0058627999 0.0053187542 0.0056059567 35.24万 -3.2%
2019-04-10 0.0057517709 0.0060401378 0.0055908363 0.0057480245 30.1万 -0.07%
2019-04-09 0.005940145 0.006004046 0.0056005961 0.0057592306 33.12万 -3.05%
2019-04-08 0.0059425557 0.0062197764 0.0054682375 0.005940145 62.07万 -0.04%
2019-04-07 0.0050538212 0.0059941122 0.0049900552 0.0059423837 96.99万 17.58%
2019-04-06 0.0049180357 0.0051138924 0.0047572087 0.0050564391 25.35万 2.81%
2019-04-05 0.0048624466 0.0050392483 0.0047481432 0.0049322589 33.06万 1.44%
2019-04-04 0.0047152484 0.0048703289 0.0045229436 0.0048655588 33.86万 3.19%
2019-04-03 0.0048856373 0.0051395554 0.0047150754 0.0047150754 38.68万 -3.49%
2019-04-02 0.0046986105 0.0050577049 0.0045938543 0.0048445543 38.26万 3.11%
2019-04-01 0.0047068071 0.0047851749 0.0046014274 0.0046970962 23.55万 -0.21%
2019-03-31 0.0047789031 0.0047941775 0.004573953 0.0047116736 18.6万 -1.41%
2019-03-30 0.0046482088 0.0048125066 0.0046442824 0.0047789031 25.95万 2.81%
2019-03-29 0.0046718504 0.0049092416 0.0045675764 0.0046517423 26.33万 -0.43%
2019-03-28 0.004351423 0.0047835724 0.0042215815 0.0046718504 24.28万 7.36%
2019-03-27 0.0042079915 0.004400531 0.0041485883 0.0043503343 25万 3.38%
2019-03-26 0.00416656 0.0043043171 0.00416656 0.0042128893 17.54万 1.11%
2019-03-25 0.004238579 0.004302288 0.0041751102 0.0041852391 20.07万 -1.26%
2019-03-23 0.0041442221 0.0066349223 0.0036197809 0.0042262114 24.65万 1.98%
2019-03-22 0.0042311271 0.0042388367 0.0040461342 0.0041629106 16.19万 -1.61%
2019-03-21 0.0041820323 0.0043778359 0.0034407564 0.004231061 26.01万 1.17%
2019-03-20 0.0042018498 0.0042616092 0.0039609643 0.0041806023 19.57万 -0.51%
2019-03-19 0.0041289743 0.0042269706 0.0040878091 0.004200291 21.81万 1.73%
2019-03-18 0.0040598716 0.0041437856 0.0040199202 0.0041233838 22.88万 1.56%
2019-03-17 0.0041719897 0.0041719897 0.0040135036 0.0040667645 11.71万 -2.52%
2019-03-16 0.0042194019 0.0042586117 0.0041292192 0.0041941437 26.74万 -0.6%
2019-03-15 0.0042131495 0.0042420253 0.0040772976 0.0042035852 17.63万 -0.23%
2019-03-14 0.0042229665 0.0042543793 0.0041094461 0.0042142072 21.57万 -0.21%
2019-03-13 0.0042323282 0.0043933777 0.0041223569 0.0042233167 24.68万 -0.21%
2019-03-12 0.0042770062 0.0043270408 0.0041042554 0.0042284401 39.04万 -1.14%
2019-03-11 0.0043904377 0.0044675178 0.0040684135 0.004272818 45.03万 -2.68%
2019-03-10 0.0042717186 0.0045132389 0.0041460505 0.0043905594 26.79万 2.78%
2019-03-09 0.0041400699 0.0043085178 0.0040928664 0.004269971 30.39万 3.14%
2019-03-08 0.0039514327 0.0062291051 0.003892636 0.0041500738 41.38万 5.03%
2019-03-07 0.0039050763 0.0040163455 0.0037533073 0.0039310436 30.13万 0.66%
2019-03-06 0.003994016 0.0040056128 0.00387604 0.0039067623 23.07万 -2.18%
2019-03-05 0.0039223776 0.0040830395 0.0037170978 0.003982524 30.78万 1.53%
2019-03-04 0.0038494761 0.0114820557 0.0037546755 0.0039465472 37.02万 2.52%
2019-03-03 0.003897297 0.0123831625 0.0038239161 0.0038496896 4.38万 -1.22%
2019-03-02 0.0040150748 0.0040691133 0.0035615241 0.0038905763 10.39万 -3.1%
2019-03-01 0.0039643541 0.004161656 0.0039106289 0.0040133014 26.6万 1.23%
2019-02-28 0.0040501481 0.0041700673 0.0039233285 0.0039674491 26.08万 -2.04%
2019-02-27 0.0043749282 0.0044994233 0.0040394735 0.0040564314 23.34万 -7.28%
2019-02-26 0.0042493167 0.0043746363 0.0041575974 0.0043724039 33.49万 2.9%
2019-02-25 0.0040824308 0.0044100853 0.0040168076 0.004243535 38.6万 3.95%
2019-02-24 0.0047815308 0.0048827394 0.0040839889 0.0040839889 18.44万 -14.59%
2019-02-23 0.0050230781 0.0050532192 0.0047287837 0.0047871566 34.18万 -4.7%
2019-02-22 0.0049788619 0.0052087037 0.004707024 0.0050197383 43.15万 0.82%
2019-02-21 0.005042694 0.0052945948 0.0048553301 0.0049855814 67.47万 -1.13%
2019-02-20 0.0037993791 0.0050741428 0.0037027384 0.0050558267 355.62万 33.07%
2019-02-19 0.0042246631 0.0043344125 0.0037714562 0.003854702 639.2万 -8.76%
2019-02-18 0.0036912987 0.0043867617 0.003657504 0.0042237021 127.29万 14.42%
2019-02-17 0.0039097393 0.0044509216 0.0035076883 0.0041378217 126.23万 5.83%
2019-02-16 0.0038058202 0.0044828197 0.0037201787 0.0041462828 233.25万 8.95%
2019-02-15 0.0028482779 0.0040811596 0.0027909353 0.0040015609 104.14万 40.49%
2019-02-14 0.0026989864 0.0033880528 0.0025974026 0.0028466115 18.14万 5.47%
2019-02-13 0.0029721787 0.0029804 0.0026913996 0.0026996468 14.07万 -9.17%
2019-02-12 0.0030564696 0.0031714307 0.0029455054 0.0029718231 20.6万 -2.77%
2019-02-11 0.0032236544 0.0032625975 0.00290155 0.0030565333 13.61万 -5.18%
2019-02-10 0.0030787362 0.0032301461 0.0025165364 0.0026688545 16.34万 -13.31%
2019-02-09 0.0032264175 0.0032343842 0.0029362498 0.0030773685 8.25万 -4.62%
2019-02-08 0.0031206096 0.0032541925 0.0029353838 0.0032290542 15.61万 3.48%
2019-02-07 0.0031745741 0.0032477109 0.0030347727 0.0031212473 19.72万 -1.68%
2019-02-06 0.0209091274 0.0209701355 0.0027085202 0.0031741118 18.43万 -84.82%
2019-02-05 0.0071445302 0.0283692128 0.0032501876 0.0208810765 36.81万 192.27%
2019-02-04 0.0031563474 0.0063625869 0.0031219583 0.00338468 8.13万 7.23%
2019-02-03 0.0032303803 0.0032846859 0.0031114686 0.0031560425 14.1万 -2.3%
2019-02-02 0.0032110781 0.003252823 0.0030740832 0.0032375305 15.01万 0.82%
2019-02-01 0.0031928162 0.0033572682 0.0030692445 0.0032112092 14.89万 0.58%
2019-01-31 0.0032896991 0.0034643025 0.0031660646 0.0031898097 26.83万 -3.04%
2019-01-30 0.0032345596 0.0034205639 0.0031932558 0.0032914768 28.1万 1.76%
2019-01-29 0.0032690158 0.00339883 0.0032175363 0.0032334061 26.41万 -1.09%
2019-01-28 0.0035105959 0.0035574374 0.0032636435 0.0032698963 21.3万 -6.86%
2019-01-27 0.0036302263 0.0036670722 0.0030742576 0.0035152477 10.03万 -3.17%
2019-01-26 0.0037011165 0.0037142721 0.0036098549 0.0036284303 26.23万 -1.96%
2019-01-25 0.0036162054 0.0037176183 0.0035892221 0.0037030919 27.06万 2.4%
2019-01-24 0.0036910788 0.0038157589 0.0035759275 0.0036014513 18.31万 -2.43%
2019-01-23 0.0037368062 0.0038111331 0.0036752634 0.0036900273 25.81万 -1.25%
2019-01-22 0.0038063358 0.003989679 0.003582039 0.0037289623 24.58万 -2.03%
2019-01-21 0.0038049319 0.0041526219 0.0036734627 0.0038065394 18.4万 0.04%
2019-01-20 0.0039436266 0.0041869551 0.0037607762 0.0038031706 10.15万 -3.56%
2019-01-19 0.0039978217 0.004131319 0.0039120143 0.0039773103 15.1万 -0.51%
2019-01-18 0.0040704518 0.0041960568 0.003977272 0.0040068961 23.38万 -1.56%
2019-01-17 0.0040289178 0.004118058 0.0038678187 0.0040693171 16.32万 1%
2019-01-16 0.003855758 0.004313008 0.003663058 0.0040328815 41.41万 4.59%
2019-01-15 0.0042493249 0.0044451918 0.0038471768 0.0038560986 54.05万 -9.25%
2019-01-14 0.0040247898 0.0047543989 0.0039913231 0.0042502854 28.23万 5.6%
2019-01-13 0.0041513697 0.0047843005 0.0040127282 0.0040188048 20.86万 -3.19%
2019-01-12 0.0039833186 0.0042676793 0.0038919246 0.0041576866 17.43万 4.38%
2019-01-11 0.00404196 0.0076723686 0.0038778794 0.0039843719 6.65万 -1.42%
2019-01-10 0.0047506927 0.0048664524 0.0039747723 0.0040325808 13.67万 -15.12%
2019-01-09 0.0048484214 0.0049275608 0.0047233775 0.004748914 35.77万 -2.05%
2019-01-08 0.0049016103 0.0056845474 0.0048323111 0.0048496264 32.72万 -1.06%
2019-01-07 0.0046859205 0.0050849216 0.0046520832 0.0048998492 57.23万 4.57%
2019-01-06 0.0046594271 0.0047131668 0.004563016 0.0046595921 26.03万 --
2019-01-05 0.0047263849 0.0047518325 0.0045687319 0.0046602306 20.52万 -1.4%
2019-01-04 0.0046603684 0.0047478629 0.0046088297 0.0047289095 41.69万 1.47%
2019-01-03 0.0049346302 0.0059020037 0.0046530613 0.004659793 15.57万 -5.57%
2019-01-02 0.0049133105 0.0061678453 0.0047793955 0.0049311463 46.98万 0.36%
2019-01-01 0.0048566703 0.0049377886 0.0046664517 0.004908347 22.16万 1.06%

回顶部