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 12, 2019 | 0.005915 | 0.005963 | 0.005132 | 0.005408 | 1,097,618 | 15,694,486 |
Dec 11, 2019 | 0.005355 | 0.006075 | 0.005331 | 0.005914 | 1,815,419 | 17,161,703 |
Dec 10, 2019 | 0.005419 | 0.005498 | 0.005182 | 0.005320 | 1,052,930 | 15,438,912 |
Dec 09, 2019 | 0.005803 | 0.005900 | 0.005406 | 0.005406 | 952,281 | 15,687,944 |
Dec 08, 2019 | 0.005780 | 0.006060 | 0.005730 | 0.005805 | 1,178,844 | 16,846,960 |
Dec 07, 2019 | 0.006203 | 0.006203 | 0.005709 | 0.005780 | 1,271,201 | 16,774,109 |
Dec 06, 2019 | 0.006016 | 0.006492 | 0.005937 | 0.006204 | 1,349,093 | 18,003,992 |
Dec 05, 2019 | 0.007751 | 0.007751 | 0.005944 | 0.006029 | 1,536,760 | 17,494,615 |
Dec 04, 2019 | 0.008927 | 0.008944 | 0.007645 | 0.007751 | 2,604,438 | 22,491,959 |
Dec 03, 2019 | 0.007923 | 0.009192 | 0.007538 | 0.008954 | 3,046,912 | 25,983,363 |
Dec 02, 2019 | 0.008589 | 0.008889 | 0.007601 | 0.007923 | 1,878,937 | 22,991,585 |
Dec 01, 2019 | 0.010093 | 0.010307 | 0.008423 | 0.008586 | 2,289,974 | 24,917,135 |
Nov 30, 2019 | 0.009703 | 0.010891 | 0.009311 | 0.010075 | 3,459,347 | 29,236,047 |
Nov 29, 2019 | 0.011438 | 0.012412 | 0.009539 | 0.009703 | 3,830,292 | 28,158,707 |
Nov 28, 2019 | 0.010545 | 0.015677 | 0.009641 | 0.011439 | 11,597,698 | 33,195,984 |
Nov 27, 2019 | 0.007201 | 0.010638 | 0.007141 | 0.010483 | 7,690,572 | 30,420,291 |
Nov 26, 2019 | 0.006990 | 0.007501 | 0.006694 | 0.007206 | 1,399,581 | 20,912,020 |
Nov 25, 2019 | 0.007021 | 0.007125 | 0.006187 | 0.006987 | 1,698,652 | 20,276,203 |
Nov 24, 2019 | 0.007980 | 0.008086 | 0.007026 | 0.007026 | 1,463,323 | 20,387,713 |
Nov 23, 2019 | 0.007946 | 0.008539 | 0.007674 | 0.007970 | 2,064,072 | 23,129,686 |
Nov 22, 2019 | 0.008831 | 0.009212 | 0.007199 | 0.007936 | 2,767,596 | 23,029,788 |
Nov 21, 2019 | 0.010200 | 0.010571 | 0.008662 | 0.008831 | 3,134,667 | 25,626,149 |
Nov 20, 2019 | 0.010246 | 0.011023 | 0.010061 | 0.010201 | 3,599,260 | 29,602,457 |
Nov 19, 2019 | 0.010951 | 0.011273 | 0.009654 | 0.010246 | 3,646,363 | 29,731,822 |
Nov 18, 2019 | 0.009865 | 0.012128 | 0.009699 | 0.010948 | 8,156,117 | 31,770,827 |
Nov 17, 2019 | 0.009648 | 0.010317 | 0.009534 | 0.009913 | 2,488,374 | 28,765,449 |
Nov 16, 2019 | 0.009542 | 0.009735 | 0.009354 | 0.009648 | 1,855,080 | 27,996,550 |
Nov 15, 2019 | 0.010116 | 0.010419 | 0.009400 | 0.009615 | 2,091,032 | 27,902,973 |
Nov 14, 2019 | 0.010463 | 0.010522 | 0.009816 | 0.010116 | 2,051,776 | 29,356,270 |
Nov 13, 2019 | 0.010309 | 0.010576 | 0.010173 | 0.010465 | 1,858,498 | 30,369,462 |