| 时间 |
开盘价($) |
最高价($) |
最低价($) |
收盘价($) |
交易量($) |
日涨幅 |
| 2021-12-30 |
2.4398 |
2.4436 |
2.1353 |
2.2508 |
1.6亿 |
-7.75% |
| 2021-12-29 |
2.5898 |
2.6966 |
2.4004 |
2.4398 |
2.0亿 |
-5.79% |
| 2021-12-28 |
2.2981 |
2.6322 |
2.2938 |
2.5966 |
1.7亿 |
12.99% |
| 2021-12-27 |
2.2995 |
2.359 |
2.2577 |
2.2981 |
5410.35万 |
-0.06% |
| 2021-12-26 |
2.3411 |
2.3637 |
2.2516 |
2.2984 |
5641.14万 |
-1.82% |
| 2021-12-25 |
2.3514 |
2.4294 |
2.3104 |
2.3407 |
8801.22万 |
-0.46% |
| 2021-12-24 |
2.2224 |
2.3753 |
2.1845 |
2.3516 |
9191.21万 |
5.81% |
| 2021-12-23 |
2.0989 |
2.225 |
2.0918 |
2.2243 |
6386.37万 |
5.97% |
| 2021-12-22 |
2.0045 |
2.1541 |
1.9888 |
2.0991 |
7300.07万 |
4.72% |
| 2021-12-21 |
2.1114 |
2.1512 |
1.9648 |
1.9999 |
7526.83万 |
-5.28% |
| 2021-12-20 |
2.1234 |
2.1976 |
2.0849 |
2.1152 |
7863.83万 |
-0.39% |
| 2021-12-19 |
2.1015 |
2.221 |
2.0331 |
2.1247 |
9383.84万 |
1.1% |
| 2021-12-18 |
2.2948 |
2.3205 |
2.0241 |
2.1027 |
1.0亿 |
-8.37% |
| 2021-12-17 |
1.8395 |
2.3867 |
1.839 |
2.3004 |
1.8亿 |
25.06% |
| 2021-12-16 |
1.9146 |
2.0109 |
1.8395 |
1.8446 |
8010.86万 |
-3.66% |
| 2021-12-15 |
1.9406 |
2.0148 |
1.8014 |
1.9136 |
1.2亿 |
-1.39% |
| 2021-12-14 |
2.1184 |
2.1643 |
1.9217 |
1.9536 |
7939.55万 |
-7.78% |
| 2021-12-13 |
2.1081 |
2.1938 |
2.0337 |
2.1224 |
8184.57万 |
0.68% |
| 2021-12-12 |
2.1108 |
2.1479 |
2.0148 |
2.1115 |
9504.3万 |
0.03% |
| 2021-12-11 |
2.2085 |
2.2582 |
2.0294 |
2.1083 |
1.3亿 |
-4.54% |
| 2021-12-10 |
2.3496 |
2.4224 |
2.1519 |
2.213 |
1.4亿 |
-5.81% |
| 2021-12-09 |
2.449 |
2.4714 |
2.2166 |
2.3462 |
1.7亿 |
-4.2% |
| 2021-12-08 |
2.2098 |
2.5033 |
2.1988 |
2.4547 |
2.9亿 |
11.08% |
| 2021-12-07 |
2.0215 |
2.326 |
2.0187 |
2.2112 |
2.9亿 |
9.38% |
| 2021-12-06 |
2.2551 |
2.4124 |
1.9828 |
2.0214 |
1.7亿 |
-10.36% |
| 2021-12-05 |
2.6205 |
2.6849 |
1.8241 |
2.2596 |
3.7亿 |
-13.77% |
| 2021-12-04 |
2.6884 |
2.7752 |
2.4681 |
2.617 |
2.5亿 |
-2.66% |
| 2021-12-03 |
2.8692 |
3.1374 |
2.662 |
2.6829 |
3.7亿 |
-6.49% |
| 2021-12-02 |
2.7701 |
3.3859 |
2.6871 |
2.8731 |
10.5亿 |
3.72% |
| 2021-12-01 |
2.1758 |
2.8734 |
2.16 |
2.7614 |
6.4亿 |
26.91% |
| 2021-11-30 |
1.8591 |
2.2283 |
1.8241 |
2.1787 |
1.8亿 |
17.19% |
| 2021-11-29 |
1.9323 |
1.9659 |
1.8216 |
1.8481 |
7727.61万 |
-4.36% |
| 2021-11-28 |
1.9167 |
1.9797 |
1.8639 |
1.9246 |
8789.41万 |
0.41% |
| 2021-11-27 |
2.1146 |
2.1299 |
1.8451 |
1.9166 |
1.1亿 |
-9.36% |
| 2021-11-26 |
1.9815 |
2.1503 |
1.9626 |
2.1104 |
1.3亿 |
6.51% |
| 2021-11-25 |
2.0714 |
2.1356 |
1.9471 |
1.9704 |
1.0亿 |
-4.88% |
| 2021-11-24 |
2.2594 |
2.2666 |
2.0328 |
2.0782 |
1.2亿 |
-8.02% |
| 2021-11-23 |
2.2411 |
2.3164 |
2.1599 |
2.2552 |
1.5亿 |
0.63% |
| 2021-11-22 |
2.0353 |
2.262 |
2.0165 |
2.2444 |
1.1亿 |
10.27% |
| 2021-11-21 |
2.0851 |
2.1342 |
2.0181 |
2.025 |
8467.22万 |
-2.88% |
| 2021-11-20 |
1.9359 |
2.0982 |
1.908 |
2.0929 |
1.2亿 |
8.11% |
| 2021-11-19 |
2.1453 |
2.1972 |
1.9326 |
1.938 |
1.2亿 |
-9.66% |
| 2021-11-18 |
2.2452 |
2.2558 |
2.0531 |
2.1453 |
1.3亿 |
-4.45% |
| 2021-11-17 |
2.4501 |
2.5103 |
2.1257 |
2.2439 |
1.7亿 |
-8.42% |
| 2021-11-16 |
2.2924 |
2.4728 |
2.2642 |
2.4437 |
1.3亿 |
6.6% |
| 2021-11-15 |
2.4049 |
2.4209 |
2.2818 |
2.286 |
7844.41万 |
-4.94% |
| 2021-11-14 |
2.3069 |
2.4976 |
2.2663 |
2.4061 |
1.6亿 |
4.3% |
| 2021-11-13 |
2.2632 |
2.445 |
2.2281 |
2.3068 |
2.0亿 |
1.93% |
| 2021-11-12 |
2.3065 |
2.3124 |
2.0762 |
2.2603 |
1.6亿 |
-2% |
| 2021-11-11 |
2.2279 |
2.3349 |
2.1589 |
2.3038 |
1.2亿 |
3.41% |
| 2021-11-10 |
2.3345 |
2.4099 |
2.207 |
2.231 |
1.7亿 |
-4.43% |
| 2021-11-09 |
2.1477 |
2.4591 |
2.1348 |
2.3356 |
4.0亿 |
8.75% |
| 2021-11-08 |
1.9697 |
2.2292 |
1.9615 |
2.15 |
1.5亿 |
9.15% |
| 2021-11-07 |
2.0108 |
2.0381 |
1.9368 |
1.9697 |
7276.14万 |
-2.04% |
| 2021-11-06 |
1.9017 |
2.0408 |
1.8997 |
2.0104 |
7166.1万 |
5.72% |
| 2021-11-05 |
1.9132 |
1.9834 |
1.8961 |
1.9012 |
5264.76万 |
-0.63% |
| 2021-11-04 |
1.9543 |
2.0927 |
1.8581 |
1.9133 |
1.2亿 |
-2.1% |
| 2021-11-03 |
1.9582 |
1.9908 |
1.8973 |
1.9546 |
9427.93万 |
-0.18% |
| 2021-11-02 |
1.8108 |
2.0437 |
1.7935 |
1.9609 |
1.8亿 |
8.29% |
| 2021-11-01 |
1.91 |
1.9369 |
1.7824 |
1.8081 |
8229.99万 |
-5.34% |
| 2021-10-31 |
1.9848 |
2.0061 |
1.8838 |
1.9125 |
5489.38万 |
-3.64% |
| 2021-10-30 |
1.919 |
1.9978 |
1.863 |
1.9912 |
9348.27万 |
3.76% |
| 2021-10-29 |
1.9492 |
1.9918 |
1.8292 |
1.9208 |
9943.1万 |
-1.46% |
| 2021-10-28 |
2.1998 |
2.2102 |
1.8524 |
1.9491 |
1.1亿 |
-11.4% |
| 2021-10-27 |
2.2394 |
2.242 |
2.1679 |
2.1995 |
6611.69万 |
-1.78% |
| 2021-10-26 |
2.2257 |
2.2823 |
2.1835 |
2.2394 |
7325.39万 |
0.62% |
| 2021-10-25 |
2.1962 |
2.4249 |
2.1863 |
2.2227 |
1.9亿 |
1.21% |
| 2021-10-24 |
2.2293 |
2.2542 |
2.1531 |
2.1968 |
6554.83万 |
-1.46% |
| 2021-10-23 |
2.3046 |
2.3619 |
2.2091 |
2.2292 |
1.0亿 |
-3.27% |
| 2021-10-22 |
2.3973 |
2.4823 |
2.2811 |
2.3062 |
1.9亿 |
-3.8% |
| 2021-10-21 |
2.3607 |
2.4612 |
2.2463 |
2.3973 |
2.0亿 |
1.55% |
| 2021-10-20 |
2.5888 |
2.7257 |
2.3564 |
2.3661 |
3.2亿 |
-8.6% |
| 2021-10-19 |
2.1375 |
2.9521 |
2.1291 |
2.5966 |
11.7亿 |
21.48% |
| 2021-10-18 |
1.9746 |
2.2373 |
1.9594 |
2.1375 |
2.6亿 |
8.25% |
| 2021-10-17 |
2.0398 |
2.0663 |
1.9344 |
1.9771 |
8476.9万 |
-3.07% |
| 2021-10-16 |
2.1521 |
2.2448 |
1.9806 |
2.0393 |
1.4亿 |
-5.24% |
| 2021-10-15 |
2.2079 |
2.3405 |
2.138 |
2.1548 |
1.6亿 |
-2.41% |
| 2021-10-14 |
2.0812 |
2.5718 |
2.0046 |
2.2051 |
5.3亿 |
5.95% |
| 2021-10-13 |
1.9426 |
2.0787 |
1.8581 |
2.0787 |
2.1亿 |
7.01% |
| 2021-10-12 |
2.0197 |
2.0277 |
1.9412 |
1.9449 |
4.1亿 |
-3.7% |
| 2021-10-11 |
1.4733 |
2.6209 |
1.4717 |
2.128 |
10.8亿 |
44.44% |
| 2021-10-10 |
1.4733 |
1.6604 |
1.4717 |
1.5923 |
1.0亿 |
8.08% |
| 2021-10-09 |
1.4056 |
1.5018 |
1.399 |
1.4712 |
4426.8万 |
4.67% |
| 2021-10-08 |
1.45 |
1.4732 |
1.3829 |
1.4074 |
4447.87万 |
-2.94% |
| 2021-10-07 |
1.3845 |
1.4563 |
1.3433 |
1.4519 |
5903.54万 |
4.87% |
| 2021-10-06 |
1.3924 |
1.4545 |
1.3704 |
1.3822 |
5116.57万 |
-0.73% |
| 2021-10-05 |
1.3472 |
1.4827 |
1.2893 |
1.3928 |
5926.97万 |
3.38% |
| 2021-10-04 |
1.3845 |
1.3878 |
1.3137 |
1.3449 |
2407.61万 |
-2.86% |
| 2021-10-03 |
1.3115 |
1.3896 |
1.3048 |
1.3847 |
3300.94万 |
5.58% |
| 2021-10-02 |
1.2024 |
1.3203 |
1.1865 |
1.3126 |
3371.16万 |
9.17% |
| 2021-10-01 |
1.1572 |
1.2104 |
1.1327 |
1.203 |
2586.39万 |
3.96% |
| 2021-09-30 |
1.1553 |
1.1958 |
1.113 |
1.1585 |
2672.03万 |
0.28% |
| 2021-09-29 |
1.2419 |
1.2573 |
1.15 |
1.156 |
2532.35万 |
-6.92% |
| 2021-09-28 |
1.2802 |
1.3203 |
1.2278 |
1.2419 |
2501.94万 |
-2.99% |
| 2021-09-27 |
1.267 |
1.3181 |
1.2012 |
1.2804 |
2979.78万 |
1.06% |
| 2021-09-26 |
1.2836 |
1.3169 |
1.2275 |
1.2672 |
2013.63万 |
-1.28% |
| 2021-09-25 |
1.3668 |
1.4368 |
1.2261 |
1.2835 |
4527.99万 |
-6.09% |
| 2021-09-24 |
1.3622 |
1.4904 |
1.3238 |
1.3679 |
7130.4万 |
0.42% |
| 2021-09-23 |
1.3022 |
1.3651 |
1.1816 |
1.3651 |
8287.97万 |
4.83% |
| 2021-09-22 |
1.2703 |
1.3979 |
1.138 |
1.3023 |
9125.22万 |
2.52% |
| 2021-09-21 |
1.4436 |
1.4463 |
1.1797 |
1.2688 |
3910.21万 |
-12.11% |
| 2021-09-20 |
1.4815 |
1.4904 |
1.4076 |
1.442 |
1711.78万 |
-2.67% |
| 2021-09-19 |
1.4525 |
1.4867 |
1.4364 |
1.4808 |
2084.81万 |
1.95% |
| 2021-09-18 |
1.5182 |
1.5369 |
1.4424 |
1.4534 |
2540.78万 |
-4.27% |
| 2021-09-17 |
1.5577 |
1.5834 |
1.501 |
1.5182 |
2922.68万 |
-2.54% |
| 2021-09-16 |
1.546 |
1.5915 |
1.527 |
1.5617 |
3584.79万 |
1.02% |
| 2021-09-15 |
1.4834 |
1.5941 |
1.4604 |
1.5464 |
8539.68万 |
4.25% |
| 2021-09-14 |
1.4383 |
1.5595 |
1.407 |
1.479 |
1.1亿 |
2.83% |
| 2021-09-13 |
1.4152 |
1.4479 |
1.3823 |
1.438 |
3403.77万 |
1.61% |
| 2021-09-12 |
1.4058 |
1.4445 |
1.3698 |
1.4155 |
3297.98万 |
0.69% |
| 2021-09-11 |
1.4231 |
1.5563 |
1.3562 |
1.408 |
6586.89万 |
-1.06% |
| 2021-09-10 |
1.3463 |
1.4446 |
1.337 |
1.4234 |
5599.62万 |
5.73% |
| 2021-09-09 |
1.3884 |
1.4376 |
1.1926 |
1.3487 |
6043.47万 |
-2.86% |
| 2021-09-08 |
1.6397 |
1.6861 |
1.2621 |
1.3811 |
5198.48万 |
-15.77% |
| 2021-09-07 |
1.6245 |
1.7168 |
1.6068 |
1.6401 |
4663.07万 |
0.96% |
| 2021-09-06 |
1.6701 |
1.7253 |
1.59 |
1.6288 |
6901.6万 |
-2.47% |
| 2021-09-05 |
1.6482 |
1.7212 |
1.6118 |
1.6742 |
7563.54万 |
1.58% |
| 2021-09-04 |
1.6385 |
1.6894 |
1.5364 |
1.6475 |
1.2亿 |
0.55% |
| 2021-09-03 |
1.4617 |
1.7575 |
1.4578 |
1.633 |
2.1亿 |
11.72% |
| 2021-09-02 |
1.466 |
1.48 |
1.4169 |
1.4615 |
3390.06万 |
-0.31% |
| 2021-09-01 |
1.4513 |
1.4901 |
1.3861 |
1.4662 |
4987.65万 |
1.03% |
| 2021-08-31 |
1.4531 |
1.5151 |
1.4219 |
1.4536 |
4541.42万 |
0.03% |
| 2021-08-30 |
1.4045 |
1.4804 |
1.3737 |
1.4524 |
4258.15万 |
3.41% |
| 2021-08-29 |
1.3999 |
1.4333 |
1.3931 |
1.4046 |
2830.51万 |
0.34% |
| 2021-08-28 |
1.3675 |
1.4184 |
1.3185 |
1.4005 |
4226.96万 |
2.41% |
| 2021-08-27 |
1.4736 |
1.4862 |
1.3615 |
1.3691 |
4553.13万 |
-7.09% |
| 2021-08-26 |
1.4482 |
1.5116 |
1.3544 |
1.4735 |
7978.4万 |
1.75% |
| 2021-08-25 |
1.4623 |
1.5861 |
1.4339 |
1.4493 |
7436.47万 |
-0.89% |
| 2021-08-24 |
1.4117 |
1.4993 |
1.4025 |
1.4649 |
3902.02万 |
3.77% |
| 2021-08-23 |
1.4674 |
1.4778 |
1.395 |
1.4114 |
3127.71万 |
-3.82% |
| 2021-08-22 |
1.4299 |
1.5063 |
1.4222 |
1.4674 |
5808.13万 |
2.62% |
| 2021-08-21 |
1.3426 |
1.4473 |
1.3343 |
1.4303 |
4306.17万 |
6.53% |
| 2021-08-20 |
1.3882 |
1.3976 |
1.2924 |
1.3422 |
2789.76万 |
-3.31% |
| 2021-08-19 |
1.4559 |
1.4729 |
1.3047 |
1.3888 |
4179.22万 |
-4.61% |
| 2021-08-18 |
1.5151 |
1.5451 |
1.4091 |
1.4589 |
6433.65万 |
-3.71% |
| 2021-08-17 |
1.388 |
1.5465 |
1.3761 |
1.5213 |
8708.48万 |
9.6% |
| 2021-08-16 |
1.4151 |
1.4361 |
1.3524 |
1.3883 |
2890.34万 |
-1.89% |
| 2021-08-15 |
1.369 |
1.4323 |
1.3558 |
1.4153 |
3739.82万 |
3.38% |
| 2021-08-14 |
1.3334 |
1.3923 |
1.3195 |
1.3686 |
2990.06万 |
2.64% |
| 2021-08-13 |
1.432 |
1.4505 |
1.3237 |
1.333 |
4736.55万 |
-6.91% |
| 2021-08-12 |
1.375 |
1.4763 |
1.3542 |
1.4291 |
5926.62万 |
3.93% |
| 2021-08-11 |
1.357 |
1.4159 |
1.3324 |
1.375 |
3979.78万 |
1.33% |
| 2021-08-10 |
1.3447 |
1.361 |
1.2817 |
1.3548 |
2638.52万 |
0.75% |
| 2021-08-09 |
1.3803 |
1.4112 |
1.3278 |
1.3448 |
4719.54万 |
-2.57% |
| 2021-08-08 |
1.3921 |
1.4442 |
1.3579 |
1.3803 |
6252.42万 |
-0.85% |
| 2021-08-07 |
1.3211 |
1.4302 |
1.3118 |
1.3946 |
6055.33万 |
5.56% |
| 2021-08-06 |
1.3547 |
1.3754 |
1.2859 |
1.3209 |
4731.38万 |
-2.5% |
| 2021-08-05 |
1.4215 |
1.4225 |
1.2819 |
1.3542 |
8905.16万 |
-4.73% |
| 2021-08-04 |
1.2824 |
1.5671 |
1.2535 |
1.4216 |
2.9亿 |
10.85% |
| 2021-08-03 |
1.2293 |
1.2989 |
1.1976 |
1.2826 |
4428.75万 |
4.34% |
| 2021-08-02 |
1.2835 |
1.2919 |
1.2005 |
1.2294 |
4261.16万 |
-4.22% |
| 2021-08-01 |
1.211 |
1.3459 |
1.1937 |
1.284 |
8775.74万 |
6.03% |
| 2021-07-31 |
1.12 |
1.3253 |
1.079 |
1.211 |
1.2亿 |
8.13% |
| 2021-07-30 |
1.1081 |
1.1388 |
1.0981 |
1.1227 |
1945万 |
1.32% |
| 2021-07-29 |
1.1284 |
1.1665 |
1.1002 |
1.1083 |
2936.17万 |
-1.78% |
| 2021-07-28 |
1.1543 |
1.1777 |
1.0489 |
1.1309 |
4415.09万 |
-2.03% |
| 2021-07-27 |
1.1514 |
1.2044 |
1.1231 |
1.1562 |
4690.51万 |
0.42% |
| 2021-07-26 |
1.2535 |
1.2642 |
1.1241 |
1.1514 |
5278.66万 |
-8.15% |
| 2021-07-25 |
1.0882 |
1.3012 |
1.0603 |
1.2566 |
1.1亿 |
15.48% |
| 2021-07-24 |
1.0562 |
1.143 |
1.0277 |
1.0882 |
6592.27万 |
3.03% |
| 2021-07-23 |
0.9369 |
1.1226 |
0.8886 |
1.0602 |
8767.94万 |
13.16% |
| 2021-07-22 |
0.8275 |
0.9435 |
0.8015 |
0.9415 |
3945.85万 |
13.78% |
| 2021-07-21 |
0.9062 |
0.9371 |
0.7823 |
0.8287 |
2743.67万 |
-8.55% |
| 2021-07-20 |
1.0124 |
1.0452 |
0.8765 |
0.9081 |
2958.41万 |
-10.3% |
| 2021-07-19 |
1.0304 |
1.1293 |
0.9934 |
1.015 |
3689.77万 |
-1.49% |
| 2021-07-18 |
1.187 |
1.19 |
1.0111 |
1.0308 |
3858.83万 |
-13.16% |
| 2021-07-17 |
1.3241 |
1.3528 |
1.1033 |
1.1896 |
7916.98万 |
-10.16% |
| 2021-07-16 |
1.2416 |
1.4081 |
1.1953 |
1.3244 |
1.3亿 |
6.67% |
| 2021-07-15 |
1.1981 |
1.3203 |
1.16 |
1.2421 |
1.3亿 |
3.67% |
| 2021-07-14 |
1.2461 |
1.2635 |
1.1404 |
1.1981 |
8056.17万 |
-3.85% |
| 2021-07-13 |
1.3583 |
1.4106 |
1.2256 |
1.2427 |
6808.38万 |
-8.51% |
| 2021-07-12 |
1.3181 |
1.5051 |
1.2069 |
1.3617 |
2.4亿 |
3.31% |
| 2021-07-11 |
1.1481 |
1.3594 |
1.0893 |
1.3177 |
1.8亿 |
14.77% |
| 2021-07-10 |
1.1334 |
1.2989 |
1.0198 |
1.1454 |
1.8亿 |
1.06% |
| 2021-07-09 |
0.9992 |
1.2594 |
0.9734 |
1.13 |
2.3亿 |
13.09% |
| 2021-07-08 |
0.8487 |
1.0443 |
0.8374 |
1.0023 |
1.1亿 |
18.1% |
| 2021-07-07 |
0.8046 |
0.8726 |
0.797 |
0.8477 |
4652.23万 |
5.36% |
| 2021-07-06 |
0.858 |
0.8985 |
0.7955 |
0.8033 |
6649.48万 |
-6.38% |
| 2021-07-05 |
0.8231 |
0.8683 |
0.8123 |
0.8583 |
3733.75万 |
4.28% |
| 2021-07-04 |
0.8465 |
0.8562 |
0.783 |
0.8226 |
3266.19万 |
-2.82% |
| 2021-07-03 |
0.7477 |
0.8958 |
0.7351 |
0.8479 |
9194.02万 |
13.4% |
| 2021-07-02 |
0.7446 |
0.8067 |
0.734 |
0.7478 |
4381.8万 |
0.43% |
| 2021-07-01 |
0.7479 |
0.7967 |
0.7281 |
0.7451 |
4076.43万 |
-0.37% |
| 2021-06-30 |
0.7107 |
0.7595 |
0.6957 |
0.7478 |
3594.09万 |
5.22% |
| 2021-06-29 |
0.6516 |
0.7143 |
0.6457 |
0.7102 |
4706.76万 |
8.99% |
| 2021-06-28 |
0.6265 |
0.6825 |
0.6112 |
0.6511 |
3396.55万 |
3.93% |
| 2021-06-27 |
0.6549 |
0.6708 |
0.6028 |
0.6264 |
3184.56万 |
-4.35% |
| 2021-06-26 |
0.6804 |
0.7548 |
0.6489 |
0.6549 |
4154.28万 |
-3.75% |
| 2021-06-25 |
0.6368 |
0.731 |
0.6101 |
0.6792 |
3628.59万 |
6.66% |
| 2021-06-24 |
0.5737 |
0.6589 |
0.5713 |
0.6364 |
3338.58万 |
10.93% |
| 2021-06-23 |
0.6667 |
0.6738 |
0.5058 |
0.5732 |
4157.8万 |
-14.02% |
| 2021-06-22 |
0.7737 |
0.8067 |
0.6435 |
0.6674 |
3455.78万 |
-13.74% |
| 2021-06-21 |
0.8354 |
0.8356 |
0.7472 |
0.7735 |
3568.94万 |
-7.41% |
| 2021-06-20 |
0.8173 |
0.8427 |
0.8069 |
0.8354 |
3770.45万 |
2.21% |
| 2021-06-19 |
0.9153 |
0.9154 |
0.8165 |
0.8171 |
4186.8万 |
-10.73% |
| 2021-06-18 |
0.9134 |
0.9756 |
0.9017 |
0.9154 |
5354.62万 |
0.22% |
| 2021-06-17 |
0.873 |
1.0489 |
0.8705 |
0.9135 |
9384.2万 |
4.64% |
| 2021-06-16 |
0.893 |
0.911 |
0.8696 |
0.8752 |
4350.3万 |
-1.99% |
| 2021-06-15 |
0.8401 |
0.9143 |
0.8359 |
0.8949 |
4894.11万 |
6.52% |
| 2021-06-14 |
0.8478 |
0.8641 |
0.8247 |
0.841 |
4040.1万 |
-0.8% |
| 2021-06-13 |
0.9127 |
0.9279 |
0.8167 |
0.8469 |
4574.81万 |
-7.21% |
| 2021-06-12 |
0.9123 |
1.0039 |
0.8885 |
0.9124 |
5740.19万 |
0.01% |
| 2021-06-11 |
0.9176 |
0.9503 |
0.9064 |
0.9149 |
4731.43万 |
-0.29% |
| 2021-06-10 |
0.8617 |
0.9357 |
0.8576 |
0.9174 |
4992.13万 |
6.46% |
| 2021-06-09 |
1.0161 |
1.0178 |
0.8305 |
0.8576 |
5396.49万 |
-15.6% |
| 2021-06-08 |
1.0142 |
1.0443 |
0.9886 |
1.0156 |
5261.52万 |
0.14% |
| 2021-06-07 |
0.9997 |
1.0411 |
0.9532 |
1.0154 |
6103.08万 |
1.57% |
| 2021-06-06 |
1.0262 |
1.0743 |
0.9866 |
0.9995 |
5593.1万 |
-2.6% |
| 2021-06-05 |
1.0171 |
1.093 |
0.9761 |
1.026 |
8008.89万 |
0.88% |
| 2021-06-04 |
1.021 |
1.0543 |
0.9956 |
1.0187 |
5736.44万 |
-0.23% |
| 2021-06-03 |
0.9651 |
1.0402 |
0.9551 |
1.021 |
5477.34万 |
5.79% |
| 2021-06-02 |
0.9844 |
1.0136 |
0.9531 |
0.9631 |
4956.43万 |
-2.16% |
| 2021-06-01 |
0.9786 |
1.015 |
0.9307 |
0.9894 |
6902.18万 |
1.1% |
| 2021-05-31 |
0.9708 |
1.0053 |
0.941 |
0.9773 |
6102.1万 |
0.67% |
| 2021-05-30 |
1.0071 |
1.0723 |
0.9599 |
0.9734 |
8049.55万 |
-3.35% |
| 2021-05-29 |
1.1938 |
1.194 |
0.9484 |
1.0072 |
6670.38万 |
-15.63% |
| 2021-05-28 |
1.0419 |
1.2559 |
1.0319 |
1.1932 |
1.1亿 |
14.52% |
| 2021-05-27 |
1.012 |
1.0814 |
0.9958 |
1.0407 |
4556.35万 |
2.84% |
| 2021-05-26 |
1.0536 |
1.1415 |
0.9731 |
1.0136 |
7337.09万 |
-3.8% |
| 2021-05-25 |
0.8315 |
1.4747 |
0.7822 |
1.0591 |
2.3亿 |
27.37% |
| 2021-05-24 |
1.0012 |
1.0245 |
0.7923 |
0.8322 |
3820.94万 |
-16.88% |
| 2021-05-23 |
1.0295 |
1.0866 |
0.8635 |
1.0011 |
5097.15万 |
-2.76% |
| 2021-05-22 |
1.0689 |
1.2717 |
0.9787 |
1.0241 |
6906.1万 |
-4.19% |
| 2021-05-21 |
0.9943 |
1.1017 |
0.7836 |
1.0664 |
5569.42万 |
7.25% |
| 2021-05-20 |
1.3693 |
1.424 |
0.7759 |
0.9894 |
7191.39万 |
-27.74% |
| 2021-05-19 |
1.3814 |
1.4667 |
1.3437 |
1.367 |
6150.7万 |
-1.04% |
| 2021-05-18 |
1.6058 |
1.6058 |
1.3407 |
1.3809 |
7172.34万 |
-14.01% |
| 2021-05-17 |
1.6603 |
1.671 |
1.5887 |
1.6051 |
5675.88万 |
-3.32% |
| 2021-05-16 |
1.7279 |
1.7435 |
1.6357 |
1.6611 |
3841.68万 |
-3.87% |
| 2021-05-15 |
1.6608 |
1.7322 |
1.5921 |
1.73 |
2835.27万 |
4.17% |
| 2021-05-14 |
1.8667 |
1.8756 |
1.5975 |
1.6627 |
4155.04万 |
-10.93% |
| 2021-05-13 |
1.9049 |
2.0051 |
1.8663 |
1.8663 |
4464.79万 |
-2.03% |
| 2021-05-12 |
1.9318 |
1.9353 |
1.7645 |
1.9036 |
4999.84万 |
-1.46% |
| 2021-05-11 |
1.9726 |
2.0072 |
1.8901 |
1.9319 |
3884.63万 |
-2.06% |
| 2021-05-10 |
2.0614 |
2.1283 |
1.9215 |
1.9731 |
4317.14万 |
-4.28% |
| 2021-05-09 |
2.1055 |
2.1713 |
2.0485 |
2.0612 |
6320.1万 |
-2.1% |
| 2021-05-08 |
2.1212 |
2.1246 |
1.9396 |
2.104 |
6231.84万 |
-0.81% |
| 2021-05-07 |
2.172 |
2.1972 |
2.104 |
2.1198 |
5436.67万 |
-2.4% |
| 2021-05-06 |
2.1951 |
2.3014 |
2.1067 |
2.1739 |
8166.64万 |
-0.97% |
| 2021-05-05 |
2.1543 |
2.3688 |
2.0504 |
2.2012 |
1.7亿 |
2.18% |
| 2021-05-04 |
2.1337 |
2.2004 |
2.1271 |
2.1591 |
4750.93万 |
1.19% |
| 2021-05-03 |
2.1739 |
2.2321 |
2.1134 |
2.1355 |
4376.9万 |
-1.77% |
| 2021-05-02 |
2.1826 |
2.2388 |
2.1538 |
2.1754 |
4376.5万 |
-0.33% |
| 2021-05-01 |
2.2112 |
2.2203 |
2.1416 |
2.1843 |
4591.84万 |
-1.22% |
| 2021-04-30 |
2.1749 |
2.3479 |
2.1707 |
2.2114 |
6285.16万 |
1.68% |
| 2021-04-29 |
2.2212 |
2.3969 |
2.083 |
2.1726 |
8204.05万 |
-2.19% |
| 2021-04-28 |
2.0725 |
2.4052 |
2.0173 |
2.2242 |
1.1亿 |
7.32% |
| 2021-04-27 |
1.9843 |
2.0924 |
1.6882 |
2.0754 |
7465.38万 |
4.59% |
| 2021-04-26 |
1.8767 |
1.9941 |
1.7834 |
1.9809 |
4989.36万 |
5.55% |
| 2021-04-25 |
1.871 |
2.0395 |
1.8056 |
1.8768 |
5557.54万 |
0.31% |
| 2021-04-24 |
2.443 |
2.4723 |
1.6428 |
1.8645 |
1.3亿 |
-23.68% |
| 2021-04-23 |
2.4668 |
2.6234 |
2.2852 |
2.4433 |
1.6亿 |
-0.95% |
| 2021-04-22 |
2.5335 |
2.695 |
2.3794 |
2.4685 |
1.0亿 |
-2.57% |
| 2021-04-21 |
2.4723 |
2.9316 |
2.1671 |
2.5357 |
4.4亿 |
2.56% |
| 2021-04-20 |
1.943 |
2.8373 |
1.943 |
2.479 |
3.4亿 |
27.59% |
| 2021-04-19 |
2.4236 |
2.4984 |
1.7974 |
1.9439 |
8007.71万 |
-19.79% |
| 2021-04-18 |
2.5557 |
2.7236 |
2.4103 |
2.4242 |
9899.64万 |
-5.15% |
| 2021-04-17 |
2.8008 |
2.9734 |
2.4347 |
2.5584 |
1.5亿 |
-8.65% |
| 2021-04-16 |
2.7837 |
3.041 |
2.4641 |
2.8032 |
3.9亿 |
0.7% |
| 2021-04-15 |
2.3548 |
2.8653 |
2.1512 |
2.7816 |
4.2亿 |
18.12% |
| 2021-04-14 |
2.2585 |
2.8275 |
2.0606 |
2.3657 |
5.3亿 |
4.75% |
| 2021-04-13 |
1.908 |
2.2917 |
1.8778 |
2.2553 |
3.6亿 |
18.2% |
| 2021-04-12 |
1.976 |
2.2364 |
1.8579 |
1.9109 |
6968.01万 |
-3.29% |
| 2021-04-11 |
2.1024 |
2.2666 |
1.9145 |
1.9753 |
1.6亿 |
-6.05% |
| 2021-04-10 |
1.9621 |
2.2812 |
1.923 |
2.1029 |
1.6亿 |
7.18% |
| 2021-04-09 |
1.7109 |
1.9912 |
1.6536 |
1.9731 |
1.0亿 |
15.33% |
| 2021-04-08 |
1.9425 |
2.1521 |
1.5553 |
1.7066 |
1.5亿 |
-12.14% |
| 2021-04-07 |
2.1933 |
2.7682 |
1.8511 |
1.9384 |
6.4亿 |
-11.62% |
| 2021-04-06 |
1.1503 |
2.8349 |
1.1317 |
2.2099 |
4.2亿 |
92.12% |
| 2021-04-05 |
1.1942 |
1.1946 |
1.1105 |
1.1504 |
1557.85万 |
-3.67% |
| 2021-04-04 |
1.2547 |
1.2586 |
1.1929 |
1.1932 |
1560.52万 |
-4.9% |
| 2021-04-03 |
1.199 |
1.299 |
1.1974 |
1.2547 |
2214.68万 |
4.65% |
| 2021-04-02 |
1.204 |
1.2323 |
1.1934 |
1.1995 |
1390.28万 |
-0.37% |
| 2021-04-01 |
1.2626 |
1.2722 |
1.1856 |
1.2042 |
1597.36万 |
-4.63% |
| 2021-03-31 |
1.2524 |
1.2868 |
1.2337 |
1.2621 |
1657.43万 |
0.77% |
| 2021-03-30 |
1.2773 |
1.2783 |
1.225 |
1.2506 |
1424.47万 |
-2.09% |
| 2021-03-29 |
1.2548 |
1.2992 |
1.2375 |
1.2772 |
5081.13万 |
1.79% |
| 2021-03-28 |
1.1994 |
1.2769 |
1.1598 |
1.2523 |
1934.3万 |
4.41% |
| 2021-03-27 |
1.1001 |
1.2329 |
1.0856 |
1.1991 |
1484.55万 |
9% |
| 2021-03-26 |
1.3036 |
1.3128 |
1.0687 |
1.098 |
2381.32万 |
-15.77% |
| 2021-03-25 |
1.2866 |
1.3543 |
1.255 |
1.3036 |
1794.9万 |
1.32% |
| 2021-03-24 |
1.2975 |
1.352 |
1.2208 |
1.2882 |
2988.24万 |
-0.72% |
| 2021-03-23 |
1.2559 |
1.3603 |
1.2454 |
1.2949 |
2333.59万 |
3.11% |
| 2021-03-22 |
1.3455 |
1.3476 |
1.1995 |
1.2554 |
2326.71万 |
-6.7% |
| 2021-03-21 |
1.3863 |
1.4446 |
1.3411 |
1.3461 |
2298.73万 |
-2.9% |
| 2021-03-20 |
1.2881 |
1.4088 |
1.2679 |
1.3865 |
2623.97万 |
7.64% |
| 2021-03-19 |
1.1773 |
1.3297 |
1.1627 |
1.2911 |
2725.73万 |
9.67% |
| 2021-03-18 |
1.1405 |
1.1878 |
1.1108 |
1.1778 |
1809.05万 |
3.27% |
| 2021-03-17 |
1.1245 |
1.1473 |
1.0695 |
1.14 |
1702.94万 |
1.38% |
| 2021-03-16 |
1.1871 |
1.2041 |
1.0806 |
1.1264 |
1984.51万 |
-5.11% |
| 2021-03-15 |
1.223 |
1.2816 |
1.1568 |
1.1888 |
3182.53万 |
-2.8% |
| 2021-03-14 |
1.1671 |
1.2605 |
1.0974 |
1.2305 |
3264.69万 |
5.43% |
| 2021-03-13 |
1.1147 |
1.2692 |
1.0749 |
1.1673 |
2519.47万 |
4.72% |
| 2021-03-12 |
1.1624 |
1.167 |
1.0834 |
1.1214 |
1636.82万 |
-3.53% |
| 2021-03-11 |
1.1579 |
1.2546 |
1.1306 |
1.1628 |
2342.87万 |
0.42% |
| 2021-03-10 |
1.1836 |
1.2239 |
1.1493 |
1.1591 |
2396.26万 |
-2.07% |
| 2021-03-09 |
1.174 |
1.2423 |
1.1323 |
1.1853 |
2621.25万 |
0.96% |
| 2021-03-08 |
1.1227 |
1.2406 |
1.122 |
1.1742 |
2150.88万 |
4.59% |
| 2021-03-07 |
1.2056 |
1.2956 |
1.1139 |
1.1242 |
2883.45万 |
-6.75% |
| 2021-03-06 |
1.1855 |
1.4049 |
1.1171 |
1.2004 |
8049.66万 |
1.26% |
| 2021-03-05 |
1.0571 |
1.2776 |
0.9802 |
1.1859 |
3735.35万 |
12.18% |
| 2021-03-04 |
0.9878 |
1.0975 |
0.9253 |
1.0585 |
1757.5万 |
7.16% |
| 2021-03-03 |
0.9922 |
1.0231 |
0.9413 |
0.9871 |
1696.6万 |
-0.51% |
| 2021-03-02 |
0.8838 |
0.9973 |
0.878 |
0.9913 |
1732.94万 |
12.16% |
| 2021-03-01 |
1.0361 |
1.0929 |
0.8762 |
0.8821 |
1646.07万 |
-14.86% |
| 2021-02-28 |
1.0108 |
1.1395 |
0.9659 |
1.033 |
1899.05万 |
2.2% |
| 2021-02-27 |
1.1428 |
1.1623 |
0.8886 |
1.0089 |
2803.76万 |
-11.72% |
| 2021-02-26 |
1.0555 |
1.1903 |
1.004 |
1.1427 |
7943.18万 |
8.26% |
| 2021-02-25 |
0.7115 |
1.1625 |
0.6822 |
1.056 |
9032.04万 |
48.42% |
| 2021-02-24 |
0.6983 |
0.7854 |
0.611 |
0.7128 |
1992.38万 |
2.08% |
| 2021-02-23 |
0.7987 |
0.8364 |
0.6251 |
0.6975 |
1881.84万 |
-12.67% |
| 2021-02-22 |
0.8045 |
0.8215 |
0.7242 |
0.7977 |
1405万 |
-0.85% |
| 2021-02-21 |
0.8301 |
0.8525 |
0.7983 |
0.8043 |
1913.19万 |
-3.11% |
| 2021-02-20 |
0.7231 |
0.8946 |
0.7231 |
0.8304 |
2380.54万 |
14.84% |
| 2021-02-19 |
0.7036 |
0.7566 |
0.6929 |
0.7231 |
1379.57万 |
2.77% |
| 2021-02-18 |
0.6837 |
0.726 |
0.6526 |
0.7036 |
1351.87万 |
2.91% |
| 2021-02-17 |
0.6778 |
0.749 |
0.674 |
0.6839 |
1627.96万 |
0.9% |
| 2021-02-16 |
0.6417 |
0.6847 |
0.5877 |
0.6779 |
1497.36万 |
5.64% |
| 2021-02-15 |
0.7221 |
0.7436 |
0.6287 |
0.6422 |
1503.34万 |
-11.06% |
| 2021-02-14 |
0.7279 |
0.779 |
0.6643 |
0.7221 |
1927.12万 |
-0.8% |
| 2021-02-13 |
0.6061 |
0.7802 |
0.603 |
0.7276 |
3819.09万 |
20.05% |
| 2021-02-12 |
0.5036 |
0.6362 |
0.4996 |
0.6066 |
2460.71万 |
20.45% |
| 2021-02-11 |
0.5331 |
0.5582 |
0.4954 |
0.5036 |
2054.48万 |
-5.53% |
| 2021-02-10 |
0.4825 |
0.7004 |
0.4735 |
0.5321 |
4736.81万 |
10.28% |
| 2021-02-09 |
0.456 |
0.4884 |
0.4411 |
0.4805 |
1414.35万 |
5.37% |
| 2021-02-08 |
0.4547 |
0.4847 |
0.4312 |
0.4566 |
1318.07万 |
0.42% |
| 2021-02-07 |
0.4648 |
0.4729 |
0.444 |
0.4547 |
1062.66万 |
-2.17% |
| 2021-02-06 |
0.4432 |
0.4685 |
0.4412 |
0.4648 |
962.31万 |
4.87% |
| 2021-02-05 |
0.4836 |
0.4836 |
0.4323 |
0.4432 |
1056.99万 |
-8.35% |
| 2021-02-04 |
0.449 |
0.493 |
0.4482 |
0.4834 |
818.58万 |
7.66% |
| 2021-02-03 |
0.4319 |
0.4669 |
0.4279 |
0.4488 |
745.06万 |
3.91% |
| 2021-02-02 |
0.4216 |
0.4482 |
0.4114 |
0.4317 |
953.23万 |
2.4% |
| 2021-02-01 |
0.4308 |
0.4531 |
0.4129 |
0.422 |
880.3万 |
-2.04% |
| 2021-01-31 |
0.4605 |
0.4618 |
0.4129 |
0.4304 |
868.93万 |
-6.54% |
| 2021-01-30 |
0.4454 |
0.4614 |
0.427 |
0.4614 |
956.57万 |
3.59% |
| 2021-01-29 |
0.4419 |
0.4548 |
0.4221 |
0.4454 |
607.52万 |
0.79% |
| 2021-01-28 |
0.4603 |
0.4757 |
0.4199 |
0.4414 |
574.94万 |
-4.11% |
| 2021-01-27 |
0.4897 |
0.4905 |
0.4565 |
0.4594 |
480.58万 |
-6.19% |
| 2021-01-26 |
0.4989 |
0.5083 |
0.4851 |
0.4902 |
618.97万 |
-1.74% |
| 2021-01-25 |
0.4823 |
0.5077 |
0.4792 |
0.5 |
550.09万 |
3.67% |
| 2021-01-24 |
0.4902 |
0.4938 |
0.4741 |
0.4823 |
360.18万 |
-1.61% |
| 2021-01-23 |
0.4733 |
0.4982 |
0.4351 |
0.4901 |
630.11万 |
3.55% |
| 2021-01-22 |
0.4843 |
0.5039 |
0.4511 |
0.4737 |
816.57万 |
-2.19% |
| 2021-01-21 |
0.5234 |
0.5248 |
0.4756 |
0.4837 |
705.77万 |
-7.59% |
| 2021-01-20 |
0.4928 |
0.5409 |
0.4655 |
0.5242 |
1016.82万 |
6.37% |
| 2021-01-19 |
0.4869 |
0.5261 |
0.478 |
0.4925 |
753.9万 |
1.15% |
| 2021-01-18 |
0.499 |
0.5022 |
0.4578 |
0.4867 |
630.54万 |
-2.46% |
| 2021-01-17 |
0.457 |
0.5095 |
0.4437 |
0.5001 |
793.84万 |
9.43% |
| 2021-01-16 |
0.5492 |
0.5492 |
0.4544 |
0.4557 |
1360.25万 |
-17.02% |
| 2021-01-15 |
0.532 |
0.598 |
0.5138 |
0.5456 |
1476.35万 |
2.56% |
| 2021-01-14 |
0.47 |
0.532 |
0.4639 |
0.532 |
816.13万 |
13.19% |
| 2021-01-13 |
0.4291 |
0.5348 |
0.4121 |
0.4704 |
1554.9万 |
9.62% |
| 2021-01-12 |
0.4808 |
0.4815 |
0.3868 |
0.4256 |
1065.85万 |
-11.48% |
| 2021-01-11 |
0.4939 |
0.5303 |
0.4637 |
0.4789 |
668.98万 |
-3.04% |
| 2021-01-10 |
0.5044 |
0.5237 |
0.4737 |
0.4945 |
631.15万 |
-1.96% |
| 2021-01-09 |
0.5375 |
0.5677 |
0.4598 |
0.5043 |
1055.14万 |
-6.18% |
| 2021-01-08 |
0.5235 |
0.5475 |
0.4887 |
0.5397 |
719.11万 |
3.09% |
| 2021-01-07 |
0.5175 |
0.5472 |
0.5004 |
0.5251 |
1147.57万 |
1.47% |
| 2021-01-06 |
0.4742 |
0.5432 |
0.4536 |
0.5171 |
1186.67万 |
9.05% |
| 2021-01-05 |
0.5102 |
0.5239 |
0.4222 |
0.4753 |
1235.08万 |
-6.84% |
| 2021-01-04 |
0.469 |
0.5286 |
0.4482 |
0.5111 |
1428.06万 |
8.98% |
| 2021-01-03 |
0.4191 |
0.4831 |
0.4029 |
0.4691 |
1391.02万 |
11.93% |
| 2021-01-02 |
0.3901 |
0.4456 |
0.3875 |
0.4191 |
602.57万 |
7.43% |
| 2021-01-01 |
0.3903 |
0.4202 |
0.3759 |
0.3899 |
580.18万 |
-0.1% |
Stacks是一个分散式应用程序的新互联网，配备了一整套开源开发工具来构建和引导分散的应用程序和协议生态系统。用户拥有自己的数据，浏览器就是开始所需的一切， Stacks是区块链的“Google”，其中架构分为了三层：区块链底层-对等网络-数据层。 Stacks的商业模式十分清晰，目标是成为一个区块链浏览器，在这个浏览器上，用户可以自己创建基本的Todo应用程序以及构建单页JavaScript应用程序。
Stacks（曾叫做Blockstack）试图为一种新型的去中心化互联网赋能，这种互联网可以使用户更好地控制其数据，并使得对内容的审查更加困难。
它具有诸如“内置隐私”之类的属性，其中默认情况下对Stacks应用程序中的数据（例如照片，消息，健康记录）进行加密。应用将无法查看，访问或跟踪您的活动。用户而非应用拥有100％所有数据。此外，用户可以自由移动其数据以及进行交易和转让您的资产-无需任何应用程序或公司的许可。
Stacks的智能合约基于其编程语言Clarity，可以创建，拥有和交易新型数字资产，例如代币和数字收藏品。通过使用Stacks应用程序，创作者还可以分享他们所创造的价值。
Stacks使用混合共识机制，Stacks称为传输证明（PoX）。
