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 06, 2019 | 0.008167 | 0.008261 | 0.008038 | 0.008136 | 192,593 | 10,056,823 |
Dec 05, 2019 | 0.008239 | 0.008544 | 0.007552 | 0.008167 | 249,444 | 10,095,534 |
Dec 04, 2019 | 0.008468 | 0.008793 | 0.008141 | 0.008260 | 248,101 | 10,210,194 |
Dec 03, 2019 | 0.008713 | 0.009323 | 0.008291 | 0.008484 | 181,639 | 10,487,890 |
Dec 02, 2019 | 0.009632 | 0.010134 | 0.008159 | 0.008713 | 245,825 | 10,771,100 |
Dec 01, 2019 | 0.009098 | 0.011459 | 0.008507 | 0.009643 | 237,147 | 11,920,373 |
Nov 30, 2019 | 0.010519 | 0.010519 | 0.009048 | 0.009116 | 348,496 | 11,268,766 |
Nov 29, 2019 | 0.009854 | 0.015984 | 0.008547 | 0.010518 | 588,602 | 13,002,276 |
Nov 28, 2019 | 0.009698 | 0.012910 | 0.008975 | 0.009856 | 198,801 | 12,183,037 |
Nov 27, 2019 | 0.017970 | 0.024150 | 0.009168 | 0.009168 | 372,152 | 11,332,557 |
Nov 26, 2019 | 0.009021 | 0.024269 | 0.007791 | 0.013222 | 571,061 | 16,344,966 |
Nov 25, 2019 | 0.008881 | 0.009277 | 0.007852 | 0.009055 | 2,497,252 | 11,192,820 |
Nov 24, 2019 | 0.008699 | 0.009540 | 0.008198 | 0.008963 | 1,883,220 | 11,079,338 |
Nov 23, 2019 | 0.008447 | 0.009713 | 0.007818 | 0.008692 | 1,316,284 | 10,744,694 |
Nov 22, 2019 | 0.008917 | 0.009349 | 0.007767 | 0.008520 | 5,871,290 | 10,531,521 |
Nov 21, 2019 | 0.010996 | 0.011991 | 0.007731 | 0.008917 | 4,973,755 | 11,022,570 |
Nov 20, 2019 | 0.011493 | 0.012210 | 0.010079 | 0.011064 | 26,206,369 | 13,676,671 |
Nov 19, 2019 | 0.010851 | 0.012299 | 0.010569 | 0.011493 | 26,827,438 | 14,206,989 |
Nov 18, 2019 | 0.011054 | 0.012829 | 0.010671 | 0.010851 | 21,873,151 | 13,413,844 |
Nov 17, 2019 | 0.011011 | 0.012828 | 0.010658 | 0.011000 | 26,834,937 | 13,597,649 |
Nov 16, 2019 | 0.010979 | 0.011570 | 0.010713 | 0.011011 | 21,551,576 | 13,611,809 |
Nov 15, 2019 | 0.011210 | 0.011650 | 0.010610 | 0.010934 | 32,797,676 | 13,515,765 |
Nov 14, 2019 | 0.011868 | 0.011952 | 0.010978 | 0.011323 | 30,916,045 | 13,997,244 |
Nov 13, 2019 | 0.010859 | 0.012486 | 0.010766 | 0.011868 | 13,909,997 | 14,670,335 |
Nov 12, 2019 | 0.010822 | 0.011014 | 0.010601 | 0.010855 | 23,542,337 | 13,418,898 |
Nov 11, 2019 | 0.010148 | 0.011014 | 0.010140 | 0.010931 | 28,745,950 | 13,512,601 |
Nov 10, 2019 | 0.010580 | 0.010603 | 0.010063 | 0.010149 | 18,743,413 | 12,545,918 |
Nov 09, 2019 | 0.011279 | 0.011385 | 0.009850 | 0.010514 | 25,416,096 | 12,997,023 |
Nov 08, 2019 | 0.012103 | 0.012168 | 0.011265 | 0.011283 | 52,506,740 | 13,947,076 |
Nov 07, 2019 | 0.011142 | 0.012188 | 0.010867 | 0.012105 | 30,247,513 | 14,963,685 |