日期 | 开盘价* | 最高价 | 最低价 | 收盘价** | 交易量 | 市值 |
---|
日期 |
---|
日期 | 开盘价* | 最高价 | 最低价 | 收盘价** | 交易量 | 市值 |
---|---|---|---|---|---|---|
Dec 13, 2019 | 0.053090 | 0.053222 | 0.051806 | 0.052867 | 319,353 | 7,579,949 |
Dec 12, 2019 | 0.053482 | 0.053787 | 0.052352 | 0.052979 | 295,007 | 7,595,739 |
Dec 11, 2019 | 0.053474 | 0.054808 | 0.053104 | 0.053482 | 339,178 | 7,667,758 |
Dec 10, 2019 | 0.055730 | 0.056160 | 0.053387 | 0.053484 | 322,769 | 7,667,851 |
Dec 09, 2019 | 0.057071 | 0.057632 | 0.055325 | 0.055846 | 324,264 | 8,006,297 |
Dec 08, 2019 | 0.057380 | 0.058355 | 0.056519 | 0.057054 | 323,039 | 8,179,281 |
Dec 07, 2019 | 0.057183 | 0.057987 | 0.056920 | 0.057598 | 341,776 | 8,257,024 |
Dec 06, 2019 | 0.056450 | 0.057794 | 0.056120 | 0.057094 | 362,410 | 8,184,711 |
Dec 05, 2019 | 0.055809 | 0.058509 | 0.054870 | 0.056512 | 351,377 | 8,101,065 |
Dec 04, 2019 | 0.056703 | 0.057647 | 0.054857 | 0.055812 | 394,406 | 8,000,434 |
Dec 03, 2019 | 0.056689 | 0.057140 | 0.055597 | 0.056692 | 341,513 | 8,126,404 |
Dec 02, 2019 | 0.056783 | 0.057809 | 0.055618 | 0.056689 | 227,320 | 7,855,283 |
Dec 01, 2019 | 0.058361 | 0.058558 | 0.054746 | 0.056803 | 314,996 | 7,870,910 |
Nov 30, 2019 | 0.062228 | 0.062646 | 0.057961 | 0.058190 | 230,294 | 8,062,915 |
Nov 29, 2019 | 0.060982 | 0.062793 | 0.059599 | 0.062319 | 281,708 | 8,634,818 |
Nov 28, 2019 | 0.055046 | 0.064102 | 0.054947 | 0.060971 | 446,745 | 8,447,795 |
Nov 27, 2019 | 0.052443 | 0.056776 | 0.051049 | 0.055153 | 313,837 | 7,641,615 |
Nov 26, 2019 | 0.052438 | 0.054155 | 0.051875 | 0.052521 | 265,718 | 7,276,719 |
Nov 25, 2019 | 0.053574 | 0.054063 | 0.049015 | 0.052579 | 393,449 | 7,284,636 |
Nov 24, 2019 | 0.060502 | 0.060905 | 0.053264 | 0.053924 | 533,547 | 7,470,754 |
Nov 23, 2019 | 0.060092 | 0.060948 | 0.058879 | 0.060502 | 325,976 | 8,381,880 |
Nov 22, 2019 | 0.063924 | 0.065137 | 0.057012 | 0.060123 | 420,084 | 8,329,161 |
Nov 21, 2019 | 0.067362 | 0.068292 | 0.063038 | 0.063924 | 443,135 | 8,855,483 |
Nov 20, 2019 | 0.067467 | 0.069857 | 0.067071 | 0.067315 | 405,862 | 9,325,057 |
Nov 19, 2019 | 0.070919 | 0.071644 | 0.066470 | 0.067234 | 568,469 | 9,313,626 |
Nov 18, 2019 | 0.073156 | 0.077861 | 0.069683 | 0.070173 | 962,933 | 9,720,593 |
Nov 17, 2019 | 0.073169 | 0.074734 | 0.071454 | 0.073117 | 502,913 | 9,871,126 |
Nov 16, 2019 | 0.072191 | 0.075914 | 0.072019 | 0.073169 | 626,694 | 9,877,814 |
Nov 15, 2019 | 0.074918 | 0.090374 | 0.071675 | 0.072034 | 2,170,088 | 9,724,355 |
Nov 14, 2019 | 0.070976 | 0.075445 | 0.069765 | 0.074975 | 887,632 | 10,121,241 |