| 时间 |
开盘价($) |
最高价($) |
最低价($) |
收盘价($) |
交易量($) |
日涨幅 |
| 2023-12-30 |
1.4329 |
1.5453 |
1.4288 |
1.4731 |
1.6亿 |
2.81% |
| 2023-12-29 |
1.5766 |
1.6087 |
1.4127 |
1.4325 |
1.7亿 |
-9.14% |
| 2023-12-28 |
1.5614 |
1.7565 |
1.4393 |
1.575 |
3.0亿 |
0.87% |
| 2023-12-27 |
1.6034 |
1.6274 |
1.4815 |
1.5608 |
2.3亿 |
-2.66% |
| 2023-12-26 |
1.4374 |
1.623 |
1.3841 |
1.6031 |
2.8亿 |
11.53% |
| 2023-12-25 |
1.5137 |
1.5431 |
1.4237 |
1.437 |
1.7亿 |
-5.07% |
| 2023-12-24 |
1.3649 |
1.548 |
1.3436 |
1.5164 |
3.2亿 |
11.1% |
| 2023-12-23 |
1.4702 |
1.4865 |
1.3167 |
1.3647 |
1.9亿 |
-7.18% |
| 2023-12-22 |
1.5116 |
1.5771 |
1.45 |
1.469 |
3.6亿 |
-2.82% |
| 2023-12-21 |
1.2136 |
1.5516 |
1.1805 |
1.5132 |
5.1亿 |
24.69% |
| 2023-12-20 |
1.1573 |
1.3016 |
1.1396 |
1.2141 |
2.7亿 |
4.91% |
| 2023-12-19 |
1.0372 |
1.1942 |
1.0205 |
1.1613 |
4.0亿 |
11.96% |
| 2023-12-18 |
1.0414 |
1.0867 |
1.018 |
1.0358 |
1.0亿 |
-0.54% |
| 2023-12-17 |
1.0151 |
1.075 |
0.9845 |
1.0429 |
1.1亿 |
2.74% |
| 2023-12-16 |
1.0705 |
1.1189 |
1.0095 |
1.0146 |
1.2亿 |
-5.22% |
| 2023-12-15 |
0.9762 |
1.1539 |
0.9477 |
1.0672 |
2.7亿 |
9.32% |
| 2023-12-14 |
0.9701 |
0.985 |
0.8872 |
0.9763 |
1.2亿 |
0.64% |
| 2023-12-13 |
0.9126 |
1.0002 |
0.8864 |
0.9703 |
1.5亿 |
6.32% |
| 2023-12-12 |
1.0074 |
1.0133 |
0.8654 |
0.9128 |
1.0亿 |
-9.39% |
| 2023-12-11 |
1.0163 |
1.0338 |
0.9739 |
1.0078 |
7308.61万 |
-0.84% |
| 2023-12-10 |
1.0225 |
1.0755 |
1.0001 |
1.0167 |
1.2亿 |
-0.57% |
| 2023-12-09 |
1.0116 |
1.0498 |
0.9885 |
1.0233 |
1.5亿 |
1.16% |
| 2023-12-08 |
1.0498 |
1.0916 |
0.9827 |
1.0095 |
1.8亿 |
-3.84% |
| 2023-12-07 |
1.1965 |
1.2328 |
1.0336 |
1.0504 |
3.9亿 |
-12.21% |
| 2023-12-06 |
1.1008 |
1.2659 |
1.0456 |
1.2263 |
8.7亿 |
11.4% |
| 2023-12-05 |
0.8196 |
1.0958 |
0.7945 |
1.0958 |
6.8亿 |
33.7% |
| 2023-12-04 |
0.7712 |
0.8615 |
0.7661 |
0.8202 |
1.3亿 |
6.35% |
| 2023-12-03 |
0.7369 |
0.8201 |
0.7331 |
0.7698 |
1.4亿 |
4.46% |
| 2023-12-02 |
0.6843 |
0.747 |
0.6833 |
0.7363 |
8695.01万 |
7.6% |
| 2023-12-01 |
0.7657 |
0.771 |
0.683 |
0.6838 |
8643.47万 |
-10.7% |
| 2023-11-30 |
0.6582 |
0.8064 |
0.6571 |
0.7669 |
2.5亿 |
16.51% |
| 2023-11-29 |
0.6529 |
0.6633 |
0.6326 |
0.6578 |
3579.07万 |
0.75% |
| 2023-11-28 |
0.6776 |
0.7143 |
0.6529 |
0.6531 |
1.0亿 |
-3.62% |
| 2023-11-27 |
0.6552 |
0.6859 |
0.6513 |
0.6771 |
5650.49万 |
3.34% |
| 2023-11-26 |
0.6612 |
0.6895 |
0.6457 |
0.655 |
4289.28万 |
-0.94% |
| 2023-11-25 |
0.624 |
0.6636 |
0.624 |
0.6636 |
3549.83万 |
6.35% |
| 2023-11-24 |
0.6104 |
0.6425 |
0.6093 |
0.6242 |
3032.62万 |
2.26% |
| 2023-11-23 |
0.6238 |
0.6324 |
0.5912 |
0.6106 |
4332.9万 |
-2.12% |
| 2023-11-22 |
0.6628 |
0.6651 |
0.6081 |
0.6283 |
4149.21万 |
-5.21% |
| 2023-11-21 |
0.6366 |
0.6742 |
0.6335 |
0.6637 |
3260.71万 |
4.26% |
| 2023-11-20 |
0.6335 |
0.6464 |
0.6233 |
0.6367 |
2055.77万 |
0.51% |
| 2023-11-19 |
0.6263 |
0.6439 |
0.6081 |
0.6336 |
4756.67万 |
1.17% |
| 2023-11-18 |
0.6613 |
0.6866 |
0.6267 |
0.6267 |
6395.49万 |
-5.23% |
| 2023-11-17 |
0.644 |
0.6826 |
0.6385 |
0.661 |
8648.24万 |
2.64% |
| 2023-11-16 |
0.6406 |
0.6463 |
0.6129 |
0.6424 |
5040.94万 |
0.28% |
| 2023-11-15 |
0.6631 |
0.6658 |
0.6261 |
0.6403 |
5613.09万 |
-3.44% |
| 2023-11-14 |
0.669 |
0.6838 |
0.6507 |
0.6636 |
4651.19万 |
-0.81% |
| 2023-11-13 |
0.6804 |
0.6896 |
0.6469 |
0.6694 |
4626.47万 |
-1.62% |
| 2023-11-12 |
0.6718 |
0.6985 |
0.6618 |
0.681 |
5320.44万 |
1.37% |
| 2023-11-11 |
0.7095 |
0.7095 |
0.6362 |
0.6723 |
1.0亿 |
-5.24% |
| 2023-11-10 |
0.6814 |
0.7402 |
0.6805 |
0.7081 |
1.2亿 |
3.92% |
| 2023-11-09 |
0.6527 |
0.6922 |
0.6466 |
0.6814 |
5876.39万 |
4.4% |
| 2023-11-08 |
0.679 |
0.6932 |
0.6474 |
0.6526 |
7232.53万 |
-3.89% |
| 2023-11-07 |
0.6465 |
0.6876 |
0.6403 |
0.6791 |
5881.28万 |
5.04% |
| 2023-11-06 |
0.6377 |
0.6731 |
0.6364 |
0.646 |
4517.69万 |
1.3% |
| 2023-11-05 |
0.6525 |
0.6604 |
0.6277 |
0.6375 |
5308.87万 |
-2.3% |
| 2023-11-04 |
0.6193 |
0.6529 |
0.603 |
0.6505 |
3948.33万 |
5.04% |
| 2023-11-03 |
0.6083 |
0.6583 |
0.6067 |
0.619 |
7518.8万 |
1.76% |
| 2023-11-02 |
0.6056 |
0.639 |
0.6005 |
0.6081 |
4689.27万 |
0.41% |
| 2023-11-01 |
0.6329 |
0.6392 |
0.5976 |
0.605 |
5415.49万 |
-4.41% |
| 2023-10-31 |
0.6299 |
0.6426 |
0.6251 |
0.6328 |
4333.79万 |
0.46% |
| 2023-10-30 |
0.6572 |
0.6801 |
0.6212 |
0.6297 |
8393.95万 |
-4.18% |
| 2023-10-29 |
0.6392 |
0.6609 |
0.6242 |
0.6571 |
3457.26万 |
2.8% |
| 2023-10-28 |
0.632 |
0.6486 |
0.6241 |
0.639 |
3508.94万 |
1.11% |
| 2023-10-27 |
0.6869 |
0.6933 |
0.6236 |
0.6312 |
7443.17万 |
-8.11% |
| 2023-10-26 |
0.6707 |
0.7054 |
0.6554 |
0.6855 |
1.0亿 |
2.21% |
| 2023-10-25 |
0.6545 |
0.7438 |
0.6531 |
0.6717 |
2.1亿 |
2.63% |
| 2023-10-24 |
0.6087 |
0.6639 |
0.6072 |
0.6541 |
7662.69万 |
7.46% |
| 2023-10-23 |
0.6258 |
0.6455 |
0.6076 |
0.6088 |
5284.83万 |
-2.72% |
| 2023-10-22 |
0.6187 |
0.6509 |
0.6055 |
0.6261 |
8232.89万 |
1.2% |
| 2023-10-21 |
0.5535 |
0.6726 |
0.55 |
0.6195 |
2.1亿 |
11.92% |
| 2023-10-20 |
0.5592 |
0.5708 |
0.5292 |
0.5533 |
5392.22万 |
-1.06% |
| 2023-10-19 |
0.5409 |
0.5641 |
0.5339 |
0.5589 |
5621.11万 |
3.33% |
| 2023-10-18 |
0.5339 |
0.55 |
0.5261 |
0.5408 |
5259.13万 |
1.29% |
| 2023-10-17 |
0.5028 |
0.5877 |
0.5007 |
0.5334 |
9637.64万 |
6.09% |
| 2023-10-16 |
0.508 |
0.5164 |
0.498 |
0.5029 |
1674.81万 |
-1% |
| 2023-10-15 |
0.4888 |
0.5165 |
0.4884 |
0.5083 |
2537.34万 |
3.99% |
| 2023-10-14 |
0.4866 |
0.495 |
0.4824 |
0.4887 |
1164.34万 |
0.43% |
| 2023-10-13 |
0.4839 |
0.4981 |
0.479 |
0.4866 |
1718.86万 |
0.56% |
| 2023-10-12 |
0.5008 |
0.5039 |
0.4814 |
0.4839 |
2017.26万 |
-3.37% |
| 2023-10-11 |
0.4865 |
0.5102 |
0.4794 |
0.5011 |
2623.64万 |
3% |
| 2023-10-10 |
0.508 |
0.5148 |
0.4819 |
0.4865 |
2440.22万 |
-4.23% |
| 2023-10-09 |
0.5214 |
0.5249 |
0.505 |
0.508 |
1384.26万 |
-2.57% |
| 2023-10-08 |
0.5062 |
0.5258 |
0.5059 |
0.522 |
2285.37万 |
3.12% |
| 2023-10-07 |
0.496 |
0.5063 |
0.4852 |
0.506 |
1468.18万 |
2.02% |
| 2023-10-06 |
0.4818 |
0.5105 |
0.4808 |
0.4965 |
1952.6万 |
3.05% |
| 2023-10-05 |
0.4955 |
0.5022 |
0.4697 |
0.4819 |
1778.42万 |
-2.74% |
| 2023-10-04 |
0.5171 |
0.5271 |
0.4937 |
0.4953 |
3977.15万 |
-4.22% |
| 2023-10-03 |
0.5003 |
0.5423 |
0.4935 |
0.5177 |
5547.85万 |
3.48% |
| 2023-10-02 |
0.4755 |
0.5156 |
0.4746 |
0.5003 |
2783.51万 |
5.22% |
| 2023-10-01 |
0.4773 |
0.4778 |
0.4714 |
0.4755 |
732.05万 |
-0.38% |
| 2023-09-30 |
0.4834 |
0.4855 |
0.4694 |
0.4773 |
2099.99万 |
-1.26% |
| 2023-09-29 |
0.459 |
0.4844 |
0.4528 |
0.4836 |
4014.84万 |
5.36% |
| 2023-09-28 |
0.4596 |
0.4802 |
0.4505 |
0.4585 |
2516.53万 |
-0.24% |
| 2023-09-27 |
0.4651 |
0.4677 |
0.4584 |
0.4595 |
806.04万 |
-1.2% |
| 2023-09-26 |
0.4744 |
0.4777 |
0.4595 |
0.4652 |
1273.67万 |
-1.94% |
| 2023-09-25 |
0.4727 |
0.4781 |
0.4686 |
0.4744 |
934.82万 |
0.36% |
| 2023-09-24 |
0.4732 |
0.477 |
0.4682 |
0.4721 |
1013.81万 |
-0.23% |
| 2023-09-23 |
0.4727 |
0.4785 |
0.4658 |
0.4732 |
1157.94万 |
0.11% |
| 2023-09-22 |
0.486 |
0.5028 |
0.4653 |
0.4725 |
2901.35万 |
-2.78% |
| 2023-09-21 |
0.4995 |
0.5007 |
0.4787 |
0.486 |
2310.53万 |
-2.7% |
| 2023-09-20 |
0.4937 |
0.5032 |
0.4731 |
0.4994 |
4316.78万 |
1.15% |
| 2023-09-19 |
0.4615 |
0.5037 |
0.4486 |
0.4942 |
5757.61万 |
7.09% |
| 2023-09-18 |
0.4712 |
0.4767 |
0.4592 |
0.4614 |
1237.14万 |
-2.08% |
| 2023-09-17 |
0.4616 |
0.479 |
0.4611 |
0.4713 |
2032.22万 |
2.1% |
| 2023-09-16 |
0.4739 |
0.4759 |
0.4571 |
0.4616 |
2087.13万 |
-2.6% |
| 2023-09-15 |
0.464 |
0.4761 |
0.4576 |
0.4742 |
2097.75万 |
2.2% |
| 2023-09-14 |
0.4498 |
0.4683 |
0.4432 |
0.464 |
3140.54万 |
3.16% |
| 2023-09-13 |
0.4326 |
0.4595 |
0.4242 |
0.4499 |
3124.14万 |
4% |
| 2023-09-12 |
0.4538 |
0.4565 |
0.429 |
0.4322 |
2587.71万 |
-4.76% |
| 2023-09-11 |
0.4688 |
0.4719 |
0.448 |
0.4536 |
1626.43万 |
-3.24% |
| 2023-09-10 |
0.4606 |
0.4697 |
0.459 |
0.4689 |
996.91万 |
1.8% |
| 2023-09-09 |
0.4638 |
0.4779 |
0.4605 |
0.4605 |
1847.91万 |
-0.71% |
| 2023-09-08 |
0.4624 |
0.4755 |
0.4569 |
0.4637 |
1471.62万 |
0.28% |
| 2023-09-07 |
0.4823 |
0.4834 |
0.4597 |
0.4622 |
2675.04万 |
-4.17% |
| 2023-09-06 |
0.4554 |
0.4928 |
0.4498 |
0.4824 |
6512.68万 |
5.93% |
| 2023-09-05 |
0.4572 |
0.4653 |
0.451 |
0.4553 |
1726.86万 |
-0.42% |
| 2023-09-04 |
0.4668 |
0.4675 |
0.4562 |
0.4571 |
1549.79万 |
-2.08% |
| 2023-09-03 |
0.4805 |
0.4853 |
0.4619 |
0.4668 |
2451.74万 |
-2.85% |
| 2023-09-02 |
0.5169 |
0.5201 |
0.48 |
0.4803 |
4283.1万 |
-7.08% |
| 2023-09-01 |
0.5268 |
0.5414 |
0.5143 |
0.5167 |
4833.94万 |
-1.92% |
| 2023-08-31 |
0.5088 |
0.5626 |
0.5088 |
0.5257 |
1.7亿 |
3.32% |
| 2023-08-29 |
0.4732 |
0.4759 |
0.4551 |
0.4572 |
1250.48万 |
-3.38% |
| 2023-08-28 |
0.469 |
0.474 |
0.4634 |
0.4733 |
622.51万 |
0.92% |
| 2023-08-27 |
0.4719 |
0.4766 |
0.4671 |
0.469 |
738.09万 |
-0.61% |
| 2023-08-26 |
0.4741 |
0.479 |
0.4618 |
0.4721 |
1594.53万 |
-0.42% |
| 2023-08-25 |
0.4777 |
0.4929 |
0.4738 |
0.4741 |
1485.16万 |
-0.75% |
| 2023-08-24 |
0.4653 |
0.478 |
0.4508 |
0.478 |
1616.73万 |
2.73% |
| 2023-08-23 |
0.4687 |
0.478 |
0.4648 |
0.4653 |
1077.96万 |
-0.73% |
| 2023-08-22 |
0.4905 |
0.4962 |
0.465 |
0.4688 |
1391.96万 |
-4.42% |
| 2023-08-21 |
0.492 |
0.5018 |
0.4873 |
0.4906 |
1230.2万 |
-0.28% |
| 2023-08-20 |
0.4823 |
0.492 |
0.4748 |
0.4912 |
1529.2万 |
1.85% |
| 2023-08-19 |
0.5069 |
0.5134 |
0.4115 |
0.4825 |
5469.3万 |
-4.81% |
| 2023-08-18 |
0.5292 |
0.5324 |
0.5038 |
0.5078 |
3155.71万 |
-4.04% |
| 2023-08-17 |
0.5767 |
0.5787 |
0.5249 |
0.5291 |
4029.22万 |
-8.25% |
| 2023-08-16 |
0.5877 |
0.5893 |
0.574 |
0.5768 |
1249.22万 |
-1.85% |
| 2023-08-15 |
0.5884 |
0.5911 |
0.5747 |
0.5877 |
1586.09万 |
-0.12% |
| 2023-08-14 |
0.5834 |
0.6019 |
0.5832 |
0.5885 |
2055.01万 |
0.87% |
| 2023-08-13 |
0.5806 |
0.5845 |
0.5787 |
0.5834 |
962.02万 |
0.48% |
| 2023-08-12 |
0.583 |
0.586 |
0.5795 |
0.5805 |
1375.53万 |
-0.43% |
| 2023-08-11 |
0.5932 |
0.5934 |
0.5804 |
0.5834 |
2429.76万 |
-1.65% |
| 2023-08-10 |
0.5789 |
0.623 |
0.5779 |
0.5934 |
6285.52万 |
2.5% |
| 2023-08-09 |
0.5709 |
0.5812 |
0.5628 |
0.5788 |
2108.74万 |
1.38% |
| 2023-08-08 |
0.5757 |
0.5865 |
0.5697 |
0.5703 |
1804.27万 |
-0.94% |
| 2023-08-07 |
0.5778 |
0.5854 |
0.5747 |
0.5752 |
1124.03万 |
-0.45% |
| 2023-08-06 |
0.5937 |
0.5952 |
0.5757 |
0.5778 |
1761.95万 |
-2.68% |
| 2023-08-05 |
0.6147 |
0.6178 |
0.5875 |
0.5937 |
2954.94万 |
-3.42% |
| 2023-08-04 |
0.6114 |
0.6204 |
0.6064 |
0.6146 |
6840.37万 |
0.52% |
| 2023-08-03 |
0.6193 |
0.6383 |
0.6073 |
0.6217 |
6244.86万 |
-- |
| 2023-08-02 |
0.6038 |
0.6229 |
0.6004 |
0.6194 |
4436.78万 |
-- |
| 2023-08-01 |
0.5929 |
0.6283 |
0.5864 |
0.6037 |
7700.64万 |
-- |
| 2023-07-31 |
0.6032 |
0.6102 |
0.5923 |
0.593 |
1650.75万 |
-- |
| 2023-07-30 |
0.6005 |
0.6054 |
0.5985 |
0.6001 |
1264.77万 |
-0.07% |
| 2023-07-29 |
0.6009 |
0.6041 |
0.5931 |
0.6008 |
1840.17万 |
-0.02% |
| 2023-07-28 |
0.6084 |
0.6161 |
0.6 |
0.6004 |
2128.53万 |
-1.31% |
| 2023-07-27 |
0.5971 |
0.6144 |
0.5905 |
0.6087 |
2681.99万 |
1.94% |
| 2023-07-26 |
0.5945 |
0.6056 |
0.5893 |
0.5971 |
2355.06万 |
0.44% |
| 2023-07-25 |
0.6276 |
0.6367 |
0.5866 |
0.5944 |
3125.51万 |
-5.29% |
| 2023-07-24 |
0.636 |
0.6385 |
0.6243 |
0.6279 |
1623.47万 |
-1.27% |
| 2023-07-23 |
0.6284 |
0.6402 |
0.6245 |
0.6359 |
1933.08万 |
1.19% |
| 2023-07-22 |
0.6256 |
0.6329 |
0.6222 |
0.6283 |
2065.01万 |
0.43% |
| 2023-07-21 |
0.6339 |
0.6447 |
0.6204 |
0.6254 |
3015.86万 |
-1.34% |
| 2023-07-20 |
0.6266 |
0.6383 |
0.6145 |
0.634 |
2811.09万 |
1.18% |
| 2023-07-19 |
0.6294 |
0.6613 |
0.6103 |
0.6265 |
6352.41万 |
-0.46% |
| 2023-07-18 |
0.6394 |
0.6421 |
0.6178 |
0.6289 |
3100.58万 |
-1.64% |
| 2023-07-17 |
0.6439 |
0.6468 |
0.6339 |
0.6392 |
1904.32万 |
-0.73% |
| 2023-07-16 |
0.6924 |
0.7045 |
0.6367 |
0.6434 |
6404.13万 |
-7.08% |
| 2023-07-15 |
0.6866 |
0.6926 |
0.6653 |
0.6914 |
9496.8万 |
0.7% |
| 2023-07-14 |
0.6834 |
0.6893 |
0.6517 |
0.6884 |
6528.19万 |
0.73% |
| 2023-07-13 |
0.6569 |
0.7002 |
0.6568 |
0.682 |
7296.27万 |
3.82% |
| 2023-07-12 |
0.6339 |
0.6638 |
0.6305 |
0.6572 |
4584.37万 |
3.68% |
| 2023-07-11 |
0.6525 |
0.6541 |
0.6182 |
0.6339 |
3544.33万 |
-2.85% |
| 2023-07-10 |
0.6489 |
0.6545 |
0.6399 |
0.6524 |
2333.27万 |
0.54% |
| 2023-07-09 |
0.6561 |
0.6592 |
0.648 |
0.6489 |
2493.18万 |
-1.1% |
| 2023-07-08 |
0.6688 |
0.6725 |
0.6451 |
0.6564 |
5887.64万 |
-1.85% |
| 2023-07-07 |
0.6745 |
0.7014 |
0.653 |
0.6689 |
7483.9万 |
-0.83% |
| 2023-07-06 |
0.7054 |
0.7091 |
0.6669 |
0.6734 |
6903.92万 |
-4.54% |
| 2023-07-05 |
0.7524 |
0.7557 |
0.7043 |
0.7052 |
1.0亿 |
-6.27% |
| 2023-07-04 |
0.6906 |
0.7585 |
0.6823 |
0.7549 |
1.5亿 |
9.31% |
| 2023-07-03 |
0.6885 |
0.7136 |
0.6839 |
0.6908 |
5006.69万 |
0.33% |
| 2023-07-02 |
0.6706 |
0.7027 |
0.665 |
0.6886 |
7951.7万 |
2.68% |
| 2023-07-01 |
0.7012 |
0.7263 |
0.6556 |
0.6694 |
1.5亿 |
-4.54% |
| 2023-06-30 |
0.7059 |
0.7347 |
0.6712 |
0.7011 |
1.3亿 |
-0.68% |
| 2023-06-29 |
0.7141 |
0.7277 |
0.6717 |
0.7054 |
8713.65万 |
-1.22% |
| 2023-06-28 |
0.752 |
0.7532 |
0.7066 |
0.7144 |
1.1亿 |
-5% |
| 2023-06-27 |
0.7359 |
0.7912 |
0.7281 |
0.7532 |
1.7亿 |
2.35% |
| 2023-06-26 |
0.7344 |
0.7667 |
0.7235 |
0.7353 |
9677.42万 |
0.12% |
| 2023-06-25 |
0.8328 |
0.8328 |
0.73 |
0.734 |
1.6亿 |
-11.86% |
| 2023-06-24 |
0.8205 |
0.8402 |
0.7662 |
0.8314 |
2.3亿 |
1.33% |
| 2023-06-23 |
0.7637 |
0.8786 |
0.7623 |
0.8194 |
3.4亿 |
7.29% |
| 2023-06-22 |
0.6414 |
0.7797 |
0.6409 |
0.7627 |
3.9亿 |
18.91% |
| 2023-06-21 |
0.5713 |
0.6438 |
0.5679 |
0.642 |
1.6亿 |
12.38% |
| 2023-06-20 |
0.5672 |
0.5779 |
0.5542 |
0.571 |
3156.57万 |
0.67% |
| 2023-06-19 |
0.5755 |
0.5837 |
0.5606 |
0.5671 |
2805.74万 |
-1.46% |
| 2023-06-18 |
0.5579 |
0.5966 |
0.5532 |
0.5756 |
7060万 |
3.17% |
| 2023-06-17 |
0.4975 |
0.5604 |
0.4869 |
0.5569 |
8705.7万 |
11.94% |
| 2023-06-16 |
0.5231 |
0.5324 |
0.4758 |
0.4974 |
4991.25万 |
-4.91% |
| 2023-06-15 |
0.5167 |
0.5361 |
0.5151 |
0.5231 |
2373.68万 |
1.24% |
| 2023-06-14 |
0.5269 |
0.5483 |
0.5153 |
0.5164 |
4713.76万 |
-1.99% |
| 2023-06-13 |
0.5415 |
0.5627 |
0.5136 |
0.5265 |
4248.13万 |
-2.77% |
| 2023-06-12 |
0.529 |
0.5741 |
0.5283 |
0.5423 |
5676.9万 |
2.51% |
| 2023-06-11 |
0.6503 |
0.6554 |
0.4586 |
0.5299 |
1.2亿 |
-18.51% |
| 2023-06-10 |
0.6526 |
0.6669 |
0.6197 |
0.6495 |
8265.95万 |
-0.48% |
| 2023-06-09 |
0.6246 |
0.6927 |
0.6219 |
0.6531 |
2.2亿 |
4.56% |
| 2023-06-08 |
0.5834 |
0.6735 |
0.579 |
0.6253 |
2.6亿 |
7.18% |
| 2023-06-07 |
0.5653 |
0.5993 |
0.5299 |
0.5834 |
1.1亿 |
3.2% |
| 2023-06-06 |
0.6192 |
0.6232 |
0.5644 |
0.5668 |
2215万 |
-8.46% |
| 2023-06-05 |
0.6213 |
0.6238 |
0.6108 |
0.6192 |
1172.51万 |
-0.34% |
| 2023-06-04 |
0.6127 |
0.6218 |
0.609 |
0.6218 |
1296.3万 |
1.49% |
| 2023-06-03 |
0.6059 |
0.6166 |
0.5962 |
0.6129 |
1492.06万 |
1.16% |
| 2023-06-02 |
0.5969 |
0.6101 |
0.5951 |
0.6059 |
1493.18万 |
1.51% |
| 2023-06-01 |
0.6351 |
0.6386 |
0.5964 |
0.5968 |
2361.94万 |
-6.03% |
| 2023-05-31 |
0.6404 |
0.6436 |
0.6245 |
0.635 |
2619.86万 |
-0.84% |
| 2023-05-30 |
0.6185 |
0.6569 |
0.6179 |
0.6393 |
4637.64万 |
3.36% |
| 2023-05-29 |
0.6108 |
0.6227 |
0.6061 |
0.6185 |
1649.42万 |
1.26% |
| 2023-05-28 |
0.6111 |
0.6161 |
0.6025 |
0.611 |
1985.26万 |
-0.02% |
| 2023-05-27 |
0.5848 |
0.6163 |
0.5848 |
0.6111 |
4355.8万 |
4.5% |
| 2023-05-26 |
0.5986 |
0.6053 |
0.5823 |
0.5849 |
2781.94万 |
-2.29% |
| 2023-05-25 |
0.6462 |
0.6471 |
0.5925 |
0.5985 |
3415.53万 |
-7.38% |
| 2023-05-24 |
0.6387 |
0.6648 |
0.6341 |
0.6462 |
6255.95万 |
1.17% |
| 2023-05-23 |
0.6531 |
0.6556 |
0.6312 |
0.6384 |
2732.27万 |
-2.25% |
| 2023-05-22 |
0.6794 |
0.6849 |
0.6512 |
0.6534 |
2439.7万 |
-3.83% |
| 2023-05-21 |
0.668 |
0.684 |
0.6625 |
0.6795 |
3518.11万 |
1.72% |
| 2023-05-20 |
0.6642 |
0.6834 |
0.6485 |
0.6684 |
4494.44万 |
0.63% |
| 2023-05-19 |
0.6407 |
0.6854 |
0.6382 |
0.6638 |
5869.4万 |
3.61% |
| 2023-05-18 |
0.6445 |
0.6601 |
0.6358 |
0.6405 |
4330.9万 |
-0.62% |
| 2023-05-17 |
0.6476 |
0.6557 |
0.6309 |
0.6448 |
3790.96万 |
-0.43% |
| 2023-05-16 |
0.648 |
0.6574 |
0.6227 |
0.6478 |
4802.43万 |
-0.03% |
| 2023-05-15 |
0.6317 |
0.6522 |
0.6187 |
0.6481 |
3303.58万 |
2.6% |
| 2023-05-14 |
0.6287 |
0.6491 |
0.6148 |
0.6317 |
5051.11万 |
0.48% |
| 2023-05-13 |
0.6347 |
0.6508 |
0.6096 |
0.6289 |
9046.64万 |
-0.91% |
| 2023-05-12 |
0.6602 |
0.6832 |
0.6296 |
0.6343 |
1.0亿 |
-3.92% |
| 2023-05-11 |
0.6979 |
0.7045 |
0.6461 |
0.66 |
1.4亿 |
-5.43% |
| 2023-05-10 |
0.7735 |
0.7936 |
0.6935 |
0.6979 |
2.0亿 |
-9.77% |
| 2023-05-09 |
0.7375 |
0.8197 |
0.7091 |
0.7733 |
3.5亿 |
4.85% |
| 2023-05-08 |
0.6969 |
0.7427 |
0.6936 |
0.7316 |
5947.71万 |
4.98% |
| 2023-05-07 |
0.7316 |
0.7441 |
0.6925 |
0.6967 |
6772.25万 |
-4.77% |
| 2023-05-06 |
0.7641 |
0.7681 |
0.7272 |
0.7317 |
7812.5万 |
-4.24% |
| 2023-05-05 |
0.789 |
0.8277 |
0.7622 |
0.7638 |
1.1亿 |
-3.19% |
| 2023-05-04 |
0.7216 |
0.8236 |
0.718 |
0.7891 |
2.5亿 |
9.35% |
| 2023-05-03 |
0.6895 |
0.7221 |
0.6805 |
0.7221 |
5136.15万 |
4.73% |
| 2023-05-02 |
0.7372 |
0.7419 |
0.6861 |
0.6889 |
4902.94万 |
-6.55% |
| 2023-05-01 |
0.727 |
0.7462 |
0.7226 |
0.7381 |
5027.86万 |
1.53% |
| 2023-04-30 |
0.7203 |
0.7379 |
0.7105 |
0.7273 |
3710.98万 |
0.97% |
| 2023-04-29 |
0.7446 |
0.7629 |
0.7141 |
0.7203 |
5794.75万 |
-3.26% |
| 2023-04-28 |
0.778 |
0.8062 |
0.7119 |
0.7458 |
1.2亿 |
-4.14% |
| 2023-04-27 |
0.7248 |
0.7868 |
0.7227 |
0.7779 |
8425.22万 |
7.33% |
| 2023-04-26 |
0.7418 |
0.7553 |
0.7139 |
0.7251 |
8849.79万 |
-2.25% |
| 2023-04-25 |
0.7237 |
0.7709 |
0.7041 |
0.7412 |
1.4亿 |
2.42% |
| 2023-04-24 |
0.711 |
0.7578 |
0.7088 |
0.7236 |
6650.39万 |
1.77% |
| 2023-04-23 |
0.7215 |
0.7237 |
0.6802 |
0.7108 |
5408.81万 |
-1.48% |
| 2023-04-22 |
0.7454 |
0.7596 |
0.718 |
0.722 |
7685.22万 |
-3.14% |
| 2023-04-21 |
0.7896 |
0.7924 |
0.7447 |
0.7447 |
7214.93万 |
-5.69% |
| 2023-04-20 |
0.8494 |
0.8674 |
0.7691 |
0.7897 |
8215.6万 |
-7.03% |
| 2023-04-19 |
0.839 |
0.8705 |
0.8247 |
0.8494 |
6189.75万 |
1.24% |
| 2023-04-18 |
0.8602 |
0.8848 |
0.8372 |
0.8385 |
7123.12万 |
-2.52% |
| 2023-04-17 |
0.87 |
0.8748 |
0.8465 |
0.8597 |
4410.43万 |
-1.18% |
| 2023-04-16 |
0.8654 |
0.8878 |
0.8562 |
0.8693 |
6305.96万 |
0.45% |
| 2023-04-15 |
0.8981 |
0.9097 |
0.8624 |
0.8655 |
1.2亿 |
-3.63% |
| 2023-04-14 |
0.9288 |
0.9297 |
0.8676 |
0.8978 |
1.4亿 |
-3.34% |
| 2023-04-13 |
0.9589 |
1.0121 |
0.9148 |
0.9286 |
2.1亿 |
-3.16% |
| 2023-04-12 |
0.8443 |
0.9724 |
0.8394 |
0.9603 |
2.3亿 |
13.74% |
| 2023-04-11 |
0.8346 |
0.8935 |
0.831 |
0.8457 |
1.4亿 |
1.33% |
| 2023-04-10 |
0.8173 |
0.8392 |
0.7871 |
0.8331 |
6346.89万 |
1.93% |
| 2023-04-09 |
0.7954 |
0.8198 |
0.7793 |
0.8169 |
4692.88万 |
2.7% |
| 2023-04-08 |
0.8246 |
0.8398 |
0.7896 |
0.796 |
4895.35万 |
-3.47% |
| 2023-04-07 |
0.8654 |
0.8692 |
0.8104 |
0.825 |
7291.89万 |
-4.67% |
| 2023-04-06 |
0.877 |
0.9149 |
0.859 |
0.8649 |
8407.27万 |
-1.38% |
| 2023-04-05 |
0.8931 |
0.8965 |
0.8546 |
0.8767 |
1.0亿 |
-1.84% |
| 2023-04-04 |
0.8876 |
0.9339 |
0.8651 |
0.8917 |
1.5亿 |
0.46% |
| 2023-04-03 |
0.8929 |
0.9401 |
0.8711 |
0.8834 |
8963.21万 |
-1.06% |
| 2023-04-02 |
0.9208 |
0.9375 |
0.891 |
0.8944 |
6701.38万 |
-2.87% |
| 2023-04-01 |
0.9338 |
0.9476 |
0.8907 |
0.919 |
1.2亿 |
-1.58% |
| 2023-03-31 |
1.0114 |
1.0445 |
0.9285 |
0.9337 |
1.9亿 |
-7.68% |
| 2023-03-30 |
0.8972 |
1.058 |
0.8688 |
1.0089 |
3.3亿 |
12.45% |
| 2023-03-29 |
0.9253 |
0.9367 |
0.863 |
0.8942 |
1.6亿 |
-3.36% |
| 2023-03-28 |
0.9972 |
1.0313 |
0.9111 |
0.9252 |
1.6亿 |
-7.22% |
| 2023-03-27 |
0.9996 |
1.0343 |
0.9226 |
0.9964 |
2.5亿 |
-0.32% |
| 2023-03-26 |
1.0903 |
1.0903 |
0.956 |
1.0013 |
2.5亿 |
-8.16% |
| 2023-03-25 |
1.1974 |
1.2119 |
1.0806 |
1.0881 |
2.0亿 |
-9.13% |
| 2023-03-24 |
1.155 |
1.2448 |
1.0941 |
1.2001 |
5.3亿 |
3.9% |
| 2023-03-23 |
1.1795 |
1.2017 |
1.0722 |
1.1554 |
3.6亿 |
-2.04% |
| 2023-03-22 |
1.2166 |
1.2363 |
1.12 |
1.1786 |
4.3亿 |
-3.12% |
| 2023-03-21 |
1.1602 |
1.3084 |
1.0909 |
1.2182 |
5.8亿 |
5% |
| 2023-03-20 |
1.1501 |
1.236 |
1.0971 |
1.1606 |
3.9亿 |
0.91% |
| 2023-03-19 |
1.0572 |
1.2822 |
1.0572 |
1.1565 |
5.8亿 |
9.39% |
| 2023-03-18 |
0.925 |
1.0999 |
0.8838 |
1.0586 |
4.8亿 |
14.44% |
| 2023-03-17 |
0.8967 |
0.9612 |
0.8297 |
0.9233 |
4.5亿 |
2.97% |
| 2023-03-16 |
0.9559 |
1.0887 |
0.8886 |
0.901 |
7.0亿 |
-5.74% |
| 2023-03-15 |
0.8042 |
0.9745 |
0.7718 |
0.9629 |
5.1亿 |
19.73% |
| 2023-03-14 |
0.5819 |
0.8422 |
0.5798 |
0.8045 |
5.3亿 |
38.25% |
| 2023-03-13 |
0.59 |
0.6279 |
0.58 |
0.5817 |
9745.27万 |
-1.41% |
| 2023-03-12 |
0.5816 |
0.6392 |
0.5763 |
0.5894 |
2.1亿 |
1.34% |
| 2023-03-11 |
0.6438 |
0.6465 |
0.5354 |
0.5804 |
2.2亿 |
-9.85% |
| 2023-03-10 |
0.6408 |
0.6666 |
0.6039 |
0.6431 |
2.2亿 |
0.36% |
| 2023-03-09 |
0.7022 |
0.706 |
0.6289 |
0.6391 |
1.4亿 |
-8.99% |
| 2023-03-08 |
0.7609 |
0.769 |
0.6821 |
0.7025 |
1.3亿 |
-7.68% |
| 2023-03-07 |
0.7471 |
0.7799 |
0.7263 |
0.7631 |
1.7亿 |
2.14% |
| 2023-03-06 |
0.7724 |
0.7799 |
0.7112 |
0.7467 |
2.8亿 |
-3.33% |
| 2023-03-05 |
0.8483 |
0.872 |
0.7674 |
0.7702 |
1.6亿 |
-9.21% |
| 2023-03-04 |
0.9224 |
0.9504 |
0.8177 |
0.8489 |
2.3亿 |
-7.97% |
| 2023-03-03 |
0.9793 |
1.0346 |
0.9043 |
0.9208 |
2.5亿 |
-5.97% |
| 2023-03-02 |
0.8627 |
1.0378 |
0.8542 |
0.9779 |
4.1亿 |
13.35% |
| 2023-03-01 |
0.9365 |
0.9576 |
0.8514 |
0.8633 |
2.9亿 |
-7.82% |
| 2023-02-28 |
0.7754 |
0.9636 |
0.7614 |
0.9397 |
5.4亿 |
21.19% |
| 2023-02-27 |
0.6831 |
0.7897 |
0.6778 |
0.776 |
2.4亿 |
13.6% |
| 2023-02-26 |
0.7219 |
0.7371 |
0.6536 |
0.682 |
1.9亿 |
-5.53% |
| 2023-02-25 |
0.8472 |
0.881 |
0.7207 |
0.7223 |
2.8亿 |
-14.74% |
| 2023-02-24 |
0.7547 |
0.8837 |
0.7062 |
0.8473 |
5.7亿 |
12.27% |
| 2023-02-23 |
0.6059 |
0.8433 |
0.5992 |
0.7587 |
6.7亿 |
25.22% |
| 2023-02-22 |
0.5717 |
0.7604 |
0.5647 |
0.607 |
5.6亿 |
6.17% |
| 2023-02-21 |
0.3936 |
0.8241 |
0.3885 |
0.5727 |
9.4亿 |
45.5% |
| 2023-02-20 |
0.3443 |
0.4342 |
0.3412 |
0.3928 |
1.7亿 |
14.09% |
| 2023-02-19 |
0.3218 |
0.3593 |
0.3191 |
0.3436 |
3269.33万 |
6.77% |
| 2023-02-18 |
0.3369 |
0.3394 |
0.3155 |
0.3221 |
1943.76万 |
-4.39% |
| 2023-02-17 |
0.3211 |
0.3505 |
0.3186 |
0.3366 |
5501.5万 |
4.83% |
| 2023-02-16 |
0.2954 |
0.3322 |
0.2949 |
0.3213 |
6297.02万 |
8.77% |
| 2023-02-15 |
0.2915 |
0.299 |
0.2836 |
0.295 |
2221.27万 |
1.2% |
| 2023-02-14 |
0.3151 |
0.3263 |
0.2837 |
0.2915 |
8832万 |
-7.49% |
| 2023-02-13 |
0.2852 |
0.3229 |
0.2826 |
0.3166 |
2889.58万 |
11.01% |
| 2023-02-12 |
0.2803 |
0.2863 |
0.2768 |
0.2852 |
476.91万 |
1.75% |
| 2023-02-11 |
0.3 |
0.3006 |
0.2745 |
0.2803 |
1235.41万 |
-6.57% |
| 2023-02-10 |
0.3048 |
0.3119 |
0.2884 |
0.3006 |
2053.97万 |
-1.38% |
| 2023-02-09 |
0.2936 |
0.3202 |
0.2913 |
0.3048 |
2428.96万 |
3.81% |
| 2023-02-08 |
0.2895 |
0.2997 |
0.2881 |
0.2936 |
1650.41万 |
1.42% |
| 2023-02-07 |
0.286 |
0.3031 |
0.2829 |
0.2896 |
1479.12万 |
1.26% |
| 2023-02-06 |
0.2977 |
0.3046 |
0.2801 |
0.2861 |
1954.14万 |
-3.9% |
| 2023-02-05 |
0.2893 |
0.3004 |
0.2879 |
0.2978 |
1303.57万 |
2.94% |
| 2023-02-04 |
0.2856 |
0.2987 |
0.2775 |
0.2893 |
3284.63万 |
1.3% |
| 2023-02-03 |
0.2673 |
0.2895 |
0.2639 |
0.2856 |
1427.36万 |
6.85% |
| 2023-02-02 |
0.2662 |
0.285 |
0.2627 |
0.2673 |
1587.05万 |
0.41% |
| 2023-02-01 |
0.2672 |
0.2679 |
0.2545 |
0.2662 |
1126.83万 |
-0.37% |
| 2023-01-31 |
0.2849 |
0.2879 |
0.2624 |
0.2672 |
1216.93万 |
-6.21% |
| 2023-01-30 |
0.2792 |
0.2858 |
0.2781 |
0.2849 |
723.93万 |
2.04% |
| 2023-01-29 |
0.279 |
0.2877 |
0.2746 |
0.2792 |
1058.78万 |
0.07% |
| 2023-01-28 |
0.2723 |
0.2916 |
0.2672 |
0.279 |
1871.33万 |
2.46% |
| 2023-01-27 |
0.2629 |
0.2786 |
0.2628 |
0.2722 |
1165.89万 |
3.54% |
| 2023-01-26 |
0.2814 |
0.2851 |
0.2568 |
0.2629 |
1398.89万 |
-6.57% |
| 2023-01-25 |
0.2744 |
0.3003 |
0.2719 |
0.2821 |
2989.33万 |
2.81% |
| 2023-01-24 |
0.2704 |
0.2846 |
0.2626 |
0.2744 |
2055万 |
1.48% |
| 2023-01-23 |
0.2641 |
0.2742 |
0.2622 |
0.2704 |
1080.53万 |
2.39% |
| 2023-01-22 |
0.2524 |
0.2704 |
0.2512 |
0.2645 |
1454.09万 |
4.79% |
| 2023-01-21 |
0.2486 |
0.254 |
0.2458 |
0.2525 |
694.65万 |
1.57% |
| 2023-01-20 |
0.2518 |
0.2525 |
0.2402 |
0.2486 |
1285.9万 |
-1.27% |
| 2023-01-19 |
0.2626 |
0.2652 |
0.2515 |
0.2518 |
1237.64万 |
-4.11% |
| 2023-01-18 |
0.2634 |
0.2669 |
0.2575 |
0.2626 |
1309.38万 |
-0.3% |
| 2023-01-17 |
0.2609 |
0.2715 |
0.253 |
0.264 |
2655.44万 |
1.19% |
| 2023-01-16 |
0.2506 |
0.2673 |
0.2497 |
0.2609 |
2198.62万 |
4.11% |
| 2023-01-15 |
0.2414 |
0.2649 |
0.239 |
0.2507 |
2525.84万 |
3.85% |
| 2023-01-14 |
0.2325 |
0.2442 |
0.2318 |
0.2414 |
1219.06万 |
3.83% |
| 2023-01-13 |
0.2275 |
0.2355 |
0.2266 |
0.2325 |
1086.72万 |
2.2% |
| 2023-01-12 |
0.2292 |
0.2358 |
0.2267 |
0.2268 |
981.08万 |
-1.05% |
| 2023-01-11 |
0.2277 |
0.2339 |
0.2226 |
0.2292 |
981.19万 |
0.66% |
| 2023-01-10 |
0.2183 |
0.2299 |
0.216 |
0.2278 |
862.22万 |
4.35% |
| 2023-01-09 |
0.217 |
0.2185 |
0.2152 |
0.2183 |
357.91万 |
0.6% |
| 2023-01-08 |
0.2138 |
0.2183 |
0.2113 |
0.2173 |
418.71万 |
1.64% |
| 2023-01-07 |
0.2138 |
0.2154 |
0.2073 |
0.2144 |
478.23万 |
0.28% |
| 2023-01-06 |
0.2167 |
0.2218 |
0.2127 |
0.2134 |
551.15万 |
-1.52% |
| 2023-01-05 |
0.2128 |
0.2199 |
0.2105 |
0.2167 |
562.22万 |
1.83% |
| 2023-01-04 |
0.2139 |
0.2163 |
0.2119 |
0.2136 |
295.88万 |
-0.14% |
| 2023-01-03 |
0.209 |
0.2144 |
0.2086 |
0.2139 |
286.27万 |
2.34% |
| 2023-01-02 |
0.2097 |
0.2102 |
0.2068 |
0.2089 |
326.97万 |
-0.38% |
| 2023-01-01 |
0.2046 |
0.2176 |
0.204 |
0.2097 |
794.25万 |
2.49% |
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）。
