Matchain（MAT）价格历史
每日开盘、最高、最低、收盘价与成交额（UTC），取自 MAT 成交量最大的交易所。显示最近 365 天。
月度收益 MAT
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 全年 |
|---|
| 2026 | -29% | -50% | -26% | +8.0% | +98% | -32% | -24% | -2.7% | +1.5% | +2.1% | -6.7% | — | -72% |
|---|
| 2025 | — | — | — | — | — | — | -39% | +290% | -41% | -43% | -42% | -43% | -74% |
|---|
每月从首日开盘价到末日收盘价的变化（UTC）；本月为截至今日（虚线框）。“全年”为有数据月份的复利。过往表现不代表未来。
下载完整历史（CSV，可用 Excel 打开）
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交额 | 市值 | 涨跌 |
|---|
| 2026/11/06 | $0.03412 | $0.03701 | $0.03364 |
$0.03481 | $43.48K | $251.68K | +2.02% |
| 2026/11/05 | $0.03775 | $0.03777 | $0.03187 |
$0.03412 | $73.76K | $246.69K | -9.62% |
| 2026/11/04 | $0.03491 | $0.03950 | $0.03439 |
$0.03775 | $69.29K | $272.93K | +8.14% |
| 2026/11/03 | $0.03474 | $0.03575 | $0.03375 |
$0.03491 | $63.99K | $252.40K | +0.49% |
| 2026/11/02 | $0.03650 | $0.03762 | $0.03452 |
$0.03474 | $69.29K | $251.17K | -4.82% |
| 2026/11/01 | $0.03731 | $0.03819 | $0.03600 |
$0.03650 | $58.60K | $263.90K | -2.17% |
| 2026/10/31 | $0.03832 | $0.03881 | $0.03714 |
$0.03731 | $59.63K | $269.75K | -2.64% |
| 2026/10/30 | $0.04045 | $0.04114 | $0.03760 |
$0.03832 | $63.16K | $277.05K | -5.27% |
| 2026/10/29 | $0.04072 | $0.04609 | $0.03671 |
$0.04045 | $68.25K | $292.45K | -0.66% |
| 2026/10/28 | $0.04065 | $0.04459 | $0.03858 |
$0.04072 | $70.88K | $294.41K | +0.17% |
| 2026/10/27 | $0.04257 | $0.04306 | $0.03883 |
$0.04065 | $59.25K | $293.90K | -4.51% |
| 2026/10/26 | $0.03643 | $0.05266 | $0.03631 |
$0.04257 | $115.82K | $307.78K | +16.85% |
| 2026/10/25 | $0.04056 | $0.04150 | $0.03578 |
$0.03643 | $79.77K | $263.39K | -10.18% |
| 2026/10/24 | $0.03662 | $0.06210 | $0.03474 |
$0.04056 | $104.14K | $293.25K | +10.76% |
| 2026/10/23 | $0.03761 | $0.04198 | $0.03606 |
$0.03662 | $72.08K | $264.76K | -2.63% |
| 2026/10/22 | $0.03693 | $0.03999 | $0.03682 |
$0.03761 | $63.75K | $271.92K | +1.84% |
| 2026/10/21 | $0.04434 | $0.04668 | $0.03570 |
$0.03693 | $83.88K | $267.00K | -16.71% |
| 2026/10/20 | $0.04535 | $0.04940 | $0.04316 |
$0.04434 | $75.33K | $320.58K | -2.23% |
| 2026/10/19 | $0.05146 | $0.05225 | $0.04500 |
$0.04535 | $72.28K | $327.88K | -11.87% |
| 2026/10/18 | $0.04944 | $0.05416 | $0.04540 |
$0.05146 | $75.31K | $372.06K | +4.09% |
| 2026/10/17 | $0.05435 | $0.05628 | $0.04521 |
$0.04944 | $74.13K | $357.45K | -9.03% |
| 2026/10/16 | $0.06610 | $0.06620 | $0.05169 |
$0.05435 | $91.94K | $392.95K | -17.78% |
| 2026/10/15 | $0.06500 | $0.08000 | $0.05814 |
$0.06610 | $115.29K | $477.90K | +1.69% |
| 2026/10/14 | $0.08047 | $0.08900 | $0.05796 |
$0.06500 | $121.90K | $469.95K | -19.22% |
| 2026/10/13 | $0.05369 | $0.09199 | $0.04587 |
$0.08047 | $212.72K | $581.80K | +49.88% |
| 2026/10/12 | $0.03835 | $0.06603 | $0.03830 |
$0.05369 | $185.37K | $388.18K | +40.00% |
| 2026/10/11 | $0.03621 | $0.04498 | $0.03600 |
$0.03835 | $69.73K | $277.27K | +5.91% |
| 2026/10/10 | $0.03709 | $0.03869 | $0.03610 |
$0.03621 | $64.63K | $261.80K | -2.37% |
| 2026/10/09 | $0.03624 | $0.03869 | $0.03493 |
$0.03709 | $67.07K | $268.16K | +2.35% |
| 2026/10/08 | $0.03591 | $0.03979 | $0.03553 |
$0.03624 | $63.09K | $262.02K | +0.92% |
| 2026/10/07 | $0.03504 | $0.04495 | $0.03373 |
$0.03591 | $73.87K | $259.63K | +2.48% |
| 2026/10/06 | $0.03396 | $0.03531 | $0.03385 |
$0.03504 | $58.71K | $253.34K | +3.18% |
| 2026/10/05 | $0.03393 | $0.03450 | $0.03201 |
$0.03396 | $65.68K | $245.53K | +0.09% |
| 2026/10/04 | $0.03560 | $0.03608 | $0.03304 |
$0.03393 | $58.84K | $245.31K | -4.69% |
| 2026/10/03 | $0.03737 | $0.03748 | $0.03505 |
$0.03560 | $61.40K | $257.39K | -4.74% |
| 2026/10/02 | $0.03803 | $0.03818 | $0.03650 |
$0.03737 | $63.08K | $270.19K | -1.74% |
| 2026/10/01 | $0.03655 | $0.03818 | $0.03522 |
$0.03803 | $61.75K | — | +4.05% |
| 2026/09/30 | $0.03656 | $0.03750 | $0.03429 |
$0.03655 | $62.24K | — | -0.03% |
| 2026/09/29 | $0.03553 | $0.03950 | $0.03522 |
$0.03656 | $63.94K | — | +2.90% |
| 2026/09/28 | $0.03782 | $0.03829 | $0.03551 |
$0.03553 | $57.35K | — | -6.05% |
| 2026/09/27 | $0.03994 | $0.04029 | $0.03679 |
$0.03782 | $60.99K | — | -5.31% |
| 2026/09/26 | $0.03791 | $0.04125 | $0.03748 |
$0.03994 | $62.89K | — | +5.35% |
| 2026/09/25 | $0.03809 | $0.03915 | $0.03670 |
$0.03791 | $57.42K | — | -0.47% |
| 2026/09/24 | $0.03674 | $0.03849 | $0.03600 |
$0.03809 | $61.73K | — | +3.67% |
| 2026/09/23 | $0.03771 | $0.03825 | $0.03654 |
$0.03674 | $63.68K | — | -2.57% |
| 2026/09/22 | $0.03657 | $0.03818 | $0.03585 |
$0.03771 | $66.15K | — | +3.12% |
| 2026/09/21 | $0.03630 | $0.03880 | $0.03572 |
$0.03657 | $65.09K | — | +0.74% |
| 2026/09/20 | $0.03681 | $0.03708 | $0.03532 |
$0.03630 | $60.01K | — | -1.39% |
| 2026/09/19 | $0.03591 | $0.03752 | $0.03530 |
$0.03681 | $67.21K | — | +2.51% |
| 2026/09/18 | $0.03578 | $0.03759 | $0.03542 |
$0.03591 | $58.97K | — | +0.36% |
| 2026/09/17 | $0.03517 | $0.03697 | $0.03486 |
$0.03578 | $59.92K | — | +1.73% |
| 2026/09/16 | $0.03499 | $0.03673 | $0.03447 |
$0.03517 | $58.60K | — | +0.51% |
| 2026/09/15 | $0.03725 | $0.03769 | $0.03469 |
$0.03499 | $59.87K | — | -6.07% |
| 2026/09/14 | $0.03474 | $0.04041 | $0.03401 |
$0.03725 | $75.49K | — | +7.23% |
| 2026/09/13 | $0.03463 | $0.03669 | $0.03432 |
$0.03474 | $63.29K | — | +0.32% |
| 2026/09/12 | $0.03531 | $0.03547 | $0.03410 |
$0.03463 | $60.87K | — | -1.93% |
| 2026/09/11 | $0.03595 | $0.03619 | $0.03477 |
$0.03531 | $60.87K | — | -1.78% |
| 2026/09/10 | $0.03489 | $0.03609 | $0.03442 |
$0.03595 | $63.30K | — | +3.04% |
| 2026/09/09 | $0.03762 | $0.03919 | $0.03362 |
$0.03489 | $65.44K | — | -7.26% |
| 2026/09/08 | $0.03680 | $0.03801 | $0.03346 |
$0.03762 | $67.61K | — | +2.23% |
| 2026/09/07 | $0.03775 | $0.03789 | $0.03661 |
$0.03680 | $56.10K | — | -2.52% |
| 2026/09/06 | $0.03952 | $0.03988 | $0.03739 |
$0.03775 | $57.46K | — | -4.48% |
| 2026/09/05 | $0.03940 | $0.04195 | $0.03885 |
$0.03952 | $63.68K | — | +0.30% |
| 2026/09/04 | $0.03619 | $0.04379 | $0.03411 |
$0.03940 | $70.27K | — | +8.87% |
| 2026/09/03 | $0.03527 | $0.03755 | $0.03464 |
$0.03619 | $61.84K | — | +2.61% |
| 2026/09/02 | $0.03567 | $0.03644 | $0.03466 |
$0.03527 | $68.50K | — | -1.12% |
| 2026/09/01 | $0.03601 | $0.03610 | $0.03502 |
$0.03567 | $68.83K | — | -0.94% |
| 2026/08/31 | $0.03656 | $0.03889 | $0.03551 |
$0.03601 | $67.37K | — | -1.50% |
| 2026/08/30 | $0.03652 | $0.03702 | $0.03553 |
$0.03656 | $67.30K | — | +0.11% |
| 2026/08/29 | $0.03711 | $0.03738 | $0.03611 |
$0.03652 | $71.86K | — | -1.59% |
| 2026/08/28 | $0.03709 | $0.03872 | $0.03630 |
$0.03711 | $65.69K | — | +0.05% |
| 2026/08/27 | $0.03922 | $0.03938 | $0.03597 |
$0.03709 | $75.74K | — | -5.43% |
| 2026/08/26 | $0.03923 | $0.04049 | $0.03829 |
$0.03922 | $76.94K | — | -0.03% |
| 2026/08/25 | $0.03994 | $0.04264 | $0.03842 |
$0.03923 | $68.12K | — | -1.78% |
| 2026/08/24 | $0.03762 | $0.04319 | $0.03724 |
$0.03994 | $92.10K | — | +6.17% |
| 2026/08/23 | $0.03642 | $0.06500 | $0.03544 |
$0.03762 | $149.20K | — | +3.29% |
| 2026/08/22 | $0.03500 | $0.03694 | $0.03473 |
$0.03642 | $65.50K | — | +4.06% |
| 2026/08/21 | $0.03613 | $0.03722 | $0.03445 |
$0.03500 | $64.95K | — | -3.13% |
| 2026/08/20 | $0.03509 | $0.03773 | $0.03473 |
$0.03613 | $73.77K | — | +2.96% |
| 2026/08/19 | $0.03415 | $0.03609 | $0.03398 |
$0.03509 | $65.66K | — | +2.75% |
| 2026/08/18 | $0.03435 | $0.03466 | $0.03398 |
$0.03415 | $56.46K | — | -0.58% |
| 2026/08/17 | $0.03473 | $0.03495 | $0.03423 |
$0.03435 | $54.24K | — | -1.09% |
| 2026/08/16 | $0.03313 | $0.04357 | $0.03145 |
$0.03473 | $63.01K | — | +4.83% |
| 2026/08/15 | $0.03293 | $0.03380 | $0.03281 |
$0.03313 | $59.77K | — | +0.61% |
| 2026/08/14 | $0.03368 | $0.03407 | $0.03261 |
$0.03293 | $54.54K | — | -2.23% |
| 2026/08/13 | $0.03607 | $0.03691 | $0.03310 |
$0.03368 | $59.16K | — | -6.63% |
| 2026/08/12 | $0.03663 | $0.04215 | $0.03524 |
$0.03607 | $63.95K | — | -1.53% |
| 2026/08/11 | $0.03789 | $0.03798 | $0.03613 |
$0.03663 | $58.18K | — | -3.33% |
| 2026/08/10 | $0.03706 | $0.03800 | $0.03617 |
$0.03789 | $54.67K | — | +2.24% |
| 2026/08/09 | $0.03762 | $0.03800 | $0.03673 |
$0.03706 | $55.06K | — | -1.49% |
| 2026/08/08 | $0.03741 | $0.03805 | $0.03685 |
$0.03762 | $56.81K | — | +0.56% |
| 2026/08/07 | $0.03912 | $0.04029 | $0.03734 |
$0.03741 | $57.79K | — | -4.37% |
| 2026/08/06 | $0.03605 | $0.04490 | $0.03428 |
$0.03912 | $62.41K | — | +8.52% |
| 2026/08/05 | $0.03730 | $0.03770 | $0.03530 |
$0.03605 | $57.03K | — | -3.35% |
| 2026/08/04 | $0.03885 | $0.03916 | $0.03730 |
$0.03730 | $55.75K | — | -3.99% |
| 2026/08/03 | $0.03832 | $0.03901 | $0.03800 |
$0.03885 | $55.29K | — | +1.38% |
| 2026/08/02 | $0.03898 | $0.03993 | $0.03816 |
$0.03832 | $56.11K | — | -1.69% |
| 2026/08/01 | $0.03702 | $0.04100 | $0.03673 |
$0.03898 | $58.85K | — | +5.29% |
| 2026/07/31 | $0.03460 | $0.03737 | $0.03456 |
$0.03702 | $55.65K | — | +6.99% |
| 2026/07/30 | $0.03621 | $0.03752 | $0.03349 |
$0.03460 | $55.42K | — | -4.45% |
| 2026/07/29 | $0.03566 | $0.03703 | $0.03387 |
$0.03621 | $56.05K | — | +1.54% |
| 2026/07/28 | $0.03825 | $0.04132 | $0.03479 |
$0.03566 | $58.25K | — | -6.77% |
| 2026/07/27 | $0.04001 | $0.04045 | $0.03794 |
$0.03825 | $57.42K | — | -4.40% |
| 2026/07/26 | $0.04166 | $0.04279 | $0.03995 |
$0.04001 | $58.64K | — | -3.96% |
| 2026/07/25 | $0.04168 | $0.04295 | $0.04113 |
$0.04166 | $53.74K | — | -0.05% |
| 2026/07/24 | $0.04222 | $0.04460 | $0.04118 |
$0.04168 | $55.85K | — | -1.28% |
| 2026/07/23 | $0.04112 | $0.04855 | $0.03927 |
$0.04222 | $67.80K | — | +2.68% |
| 2026/07/22 | $0.04055 | $0.04135 | $0.03902 |
$0.04112 | $58.59K | — | +1.41% |
| 2026/07/21 | $0.04343 | $0.04343 | $0.04039 |
$0.04055 | $60.49K | — | -6.63% |
| 2026/07/20 | $0.04282 | $0.04411 | $0.04054 |
$0.04343 | $63.81K | — | +1.42% |
| 2026/07/19 | $0.04295 | $0.04434 | $0.04120 |
$0.04282 | $57.40K | — | -0.30% |
| 2026/07/18 | $0.04652 | $0.04862 | $0.04031 |
$0.04295 | $61.48K | — | -7.67% |
| 2026/07/17 | $0.04760 | $0.05443 | $0.04575 |
$0.04652 | $58.20K | — | -2.27% |
| 2026/07/16 | $0.04968 | $0.04979 | $0.04544 |
$0.04760 | $58.84K | — | -4.19% |
| 2026/07/15 | $0.05118 | $0.05367 | $0.04591 |
$0.04968 | $61.45K | — | -2.93% |
| 2026/07/14 | $0.05575 | $0.05708 | $0.05081 |
$0.05118 | $56.39K | — | -8.20% |
| 2026/07/13 | $0.06080 | $0.06132 | $0.05477 |
$0.05575 | $61.51K | — | -8.31% |
| 2026/07/12 | $0.06475 | $0.06780 | $0.05801 |
$0.06080 | $58.31K | — | -6.10% |
| 2026/07/11 | $0.06322 | $0.06600 | $0.06065 |
$0.06475 | $60.39K | — | +2.42% |
| 2026/07/10 | $0.06234 | $0.06711 | $0.06000 |
$0.06322 | $59.07K | — | +1.41% |
| 2026/07/09 | $0.05391 | $0.07299 | $0.05194 |
$0.06234 | $73.47K | — | +15.64% |
| 2026/07/08 | $0.04964 | $0.06300 | $0.04907 |
$0.05391 | $71.11K | — | +8.60% |
| 2026/07/07 | $0.05460 | $0.06060 | $0.04740 |
$0.04964 | $67.98K | — | -9.08% |
| 2026/07/06 | $0.04585 | $0.07499 | $0.04576 |
$0.05460 | $91.07K | — | +19.08% |
| 2026/07/05 | $0.04724 | $0.05148 | $0.04447 |
$0.04585 | $54.95K | — | -2.94% |
| 2026/07/04 | $0.04730 | $0.06372 | $0.04607 |
$0.04724 | $67.23K | — | -0.13% |
| 2026/07/03 | $0.04731 | $0.04827 | $0.04280 |
$0.04730 | $59.27K | — | -0.02% |
| 2026/07/02 | $0.05025 | $0.05136 | $0.04569 |
$0.04731 | $55.46K | — | -5.85% |
| 2026/07/01 | $0.04891 | $0.05465 | $0.04431 |
$0.05025 | $61.79K | — | +2.74% |
| 2026/06/30 | $0.05356 | $0.05818 | $0.04187 |
$0.04891 | $66.16K | — | -8.68% |
| 2026/06/29 | $0.05426 | $0.05534 | $0.05042 |
$0.05356 | $57.34K | — | -1.29% |
| 2026/06/28 | $0.05503 | $0.05525 | $0.05280 |
$0.05426 | $55.92K | — | -1.40% |
| 2026/06/27 | $0.05866 | $0.06500 | $0.05450 |
$0.05503 | $62.92K | — | -6.19% |
| 2026/06/26 | $0.05710 | $0.06011 | $0.05186 |
$0.05866 | $60.19K | — | +2.73% |
| 2026/06/25 | $0.06282 | $0.06339 | $0.05619 |
$0.05710 | $59.98K | — | -9.11% |
| 2026/06/24 | $0.06295 | $0.06449 | $0.05834 |
$0.06282 | $61.65K | — | -0.21% |
| 2026/06/23 | $0.06186 | $0.06849 | $0.06095 |
$0.06295 | $58.20K | — | +1.76% |
| 2026/06/22 | $0.06399 | $0.06850 | $0.06146 |
$0.06186 | $57.24K | — | -3.33% |
| 2026/06/21 | $0.06282 | $0.06930 | $0.06024 |
$0.06399 | $61.55K | — | +1.86% |
| 2026/06/20 | $0.06322 | $0.06479 | $0.06088 |
$0.06282 | $57.28K | — | -0.63% |
| 2026/06/19 | $0.06634 | $0.06855 | $0.05951 |
$0.06322 | $57.90K | — | -4.70% |
| 2026/06/18 | $0.06422 | $0.07733 | $0.06330 |
$0.06634 | $73.72K | — | +3.30% |
| 2026/06/17 | $0.06475 | $0.06599 | $0.06203 |
$0.06422 | $59.06K | — | -0.82% |
| 2026/06/16 | $0.06150 | $0.06475 | $0.05920 |
$0.06475 | $60.28K | — | +5.28% |
| 2026/06/15 | $0.06612 | $0.06765 | $0.05986 |
$0.06150 | $65.72K | — | -6.99% |
| 2026/06/14 | $0.06369 | $0.06646 | $0.05990 |
$0.06612 | $59.20K | — | +3.82% |
| 2026/06/13 | $0.06979 | $0.07014 | $0.06050 |
$0.06369 | $67.09K | — | -8.74% |
| 2026/06/12 | $0.06770 | $0.07165 | $0.06666 |
$0.06979 | $56.56K | — | +3.09% |
| 2026/06/11 | $0.06716 | $0.06869 | $0.06488 |
$0.06770 | $61.19K | — | +0.80% |
| 2026/06/10 | $0.06841 | $0.07152 | $0.06617 |
$0.06716 | $59.97K | — | -1.83% |
| 2026/06/09 | $0.06869 | $0.07379 | $0.06554 |
$0.06841 | $57.81K | — | -0.41% |
| 2026/06/08 | $0.07298 | $0.07549 | $0.06823 |
$0.06869 | $59.52K | — | -5.88% |
| 2026/06/07 | $0.06758 | $0.08025 | $0.06758 |
$0.07298 | $67.09K | — | +7.99% |
| 2026/06/06 | $0.05830 | $0.08724 | $0.05814 |
$0.06758 | $90.67K | — | +15.92% |
| 2026/06/05 | $0.05712 | $0.06503 | $0.05596 |
$0.05830 | $65.46K | — | +2.07% |
| 2026/06/04 | $0.06841 | $0.06856 | $0.05551 |
$0.05712 | $67.58K | — | -16.50% |
| 2026/06/03 | $0.06513 | $0.07180 | $0.06395 |
$0.06841 | $57.98K | — | +5.04% |
| 2026/06/02 | $0.07131 | $0.07423 | $0.06367 |
$0.06513 | $67.72K | — | -8.67% |
| 2026/06/01 | $0.07170 | $0.07493 | $0.06484 |
$0.07131 | $73.66K | — | -0.54% |
| 2026/05/31 | $0.08792 | $0.1051 | $0.06100 |
$0.07170 | $146.32K | — | -18.45% |
| 2026/05/30 | $0.09841 | $0.1013 | $0.07902 |
$0.08792 | $73.26K | — | -10.66% |
| 2026/05/29 | $0.09053 | $0.1170 | $0.08466 |
$0.09841 | $89.10K | — | +8.70% |
| 2026/05/28 | $0.09080 | $0.09511 | $0.08420 |
$0.09053 | $72.76K | — | -0.30% |
| 2026/05/27 | $0.08967 | $0.09500 | $0.08750 |
$0.09080 | $64.84K | — | +1.26% |
| 2026/05/26 | $0.09021 | $0.09517 | $0.08577 |
$0.08967 | $91.56K | — | -0.60% |
| 2026/05/25 | $0.09184 | $0.1100 | $0.08796 |
$0.09021 | $101.93K | — | -1.77% |
| 2026/05/24 | $0.09278 | $0.09346 | $0.08520 |
$0.09184 | $71.78K | — | -1.01% |
| 2026/05/23 | $0.08763 | $0.1132 | $0.08486 |
$0.09278 | $102.23K | — | +5.88% |
| 2026/05/22 | $0.08887 | $0.09000 | $0.08064 |
$0.08763 | $78.89K | — | -1.40% |
| 2026/05/21 | $0.07968 | $0.1028 | $0.07718 |
$0.08887 | $105.66K | — | +11.53% |
| 2026/05/20 | $0.08764 | $0.09281 | $0.07800 |
$0.07968 | $76.31K | — | -9.08% |
| 2026/05/19 | $0.09440 | $0.1064 | $0.08477 |
$0.08764 | $94.98K | — | -7.16% |
| 2026/05/18 | $0.1126 | $0.1304 | $0.09122 |
$0.09440 | $134.46K | — | -16.16% |
| 2026/05/17 | $0.08191 | $0.1394 | $0.07531 |
$0.1126 | $160.26K | — | +37.47% |
| 2026/05/16 | $0.08893 | $0.09000 | $0.07481 |
$0.08191 | $96.94K | — | -7.89% |
| 2026/05/15 | $0.1061 | $0.1108 | $0.08543 |
$0.08893 | $100.99K | — | -16.17% |
| 2026/05/14 | $0.1670 | $0.1806 | $0.08808 |
$0.1061 | $205.43K | — | -36.49% |
| 2026/05/13 | $0.08864 | $0.2164 | $0.08864 |
$0.1670 | $582.92K | — | +88.43% |
| 2026/05/12 | $0.03596 | $0.09870 | $0.03549 |
$0.08864 | $143.00K | — | +146.50% |
| 2026/05/11 | $0.03629 | $0.03719 | $0.03563 |
$0.03596 | $53.88K | — | -0.91% |
| 2026/05/10 | $0.03530 | $0.03795 | $0.03472 |
$0.03629 | $58.43K | — | +2.80% |
| 2026/05/09 | $0.03604 | $0.03832 | $0.03337 |
$0.03530 | $59.40K | — | -2.05% |
| 2026/05/08 | $0.03608 | $0.03698 | $0.03492 |
$0.03604 | $53.78K | — | -0.11% |
| 2026/05/07 | $0.03544 | $0.03625 | $0.03376 |
$0.03608 | $56.38K | — | +1.81% |
| 2026/05/06 | $0.03692 | $0.03700 | $0.03397 |
$0.03544 | $55.96K | — | -4.01% |
| 2026/05/05 | $0.03766 | $0.03786 | $0.03554 |
$0.03692 | $55.84K | — | -1.96% |
| 2026/05/04 | $0.03652 | $0.03843 | $0.03598 |
$0.03766 | $56.48K | — | +3.12% |
| 2026/05/03 | $0.03795 | $0.03802 | $0.03523 |
$0.03652 | $56.61K | — | -3.77% |
| 2026/05/02 | $0.03689 | $0.03843 | $0.03686 |
$0.03795 | $55.11K | — | +2.87% |
| 2026/05/01 | $0.03614 | $0.03742 | $0.03494 |
$0.03689 | $55.68K | — | +2.08% |
| 2026/04/30 | $0.03786 | $0.03786 | $0.03601 |
$0.03614 | $56.85K | — | -4.54% |
| 2026/04/29 | $0.03908 | $0.04096 | $0.03627 |
$0.03786 | $56.60K | — | -3.12% |
| 2026/04/28 | $0.03624 | $0.03962 | $0.03619 |
$0.03908 | $54.24K | — | +7.84% |
| 2026/04/27 | $0.03861 | $0.03881 | $0.03459 |
$0.03624 | $54.15K | — | -6.14% |
| 2026/04/26 | $0.03814 | $0.03918 | $0.03760 |
$0.03861 | $53.41K | — | +1.23% |
| 2026/04/25 | $0.03700 | $0.03920 | $0.03600 |
$0.03814 | $55.51K | — | +3.08% |
| 2026/04/24 | $0.03842 | $0.03904 | $0.03515 |
$0.03700 | $57.58K | — | -3.70% |
| 2026/04/23 | $0.04084 | $0.04383 | $0.03828 |
$0.03842 | $56.78K | — | -5.93% |
| 2026/04/22 | $0.04049 | $0.04174 | $0.03973 |
$0.04084 | $53.99K | — | +0.86% |
| 2026/04/21 | $0.04124 | $0.04228 | $0.04031 |
$0.04049 | $54.95K | — | -1.82% |
| 2026/04/20 | $0.04094 | $0.04141 | $0.04018 |
$0.04124 | $54.60K | — | +0.73% |
| 2026/04/19 | $0.04189 | $0.04201 | $0.03989 |
$0.04094 | $57.93K | — | -2.27% |
| 2026/04/18 | $0.04517 | $0.04782 | $0.04067 |
$0.04189 | $58.81K | — | -7.26% |
| 2026/04/17 | $0.04364 | $0.04699 | $0.04211 |
$0.04517 | $65.19K | — | +3.51% |
| 2026/04/16 | $0.04504 | $0.04507 | $0.04170 |
$0.04364 | $58.38K | — | -3.11% |
| 2026/04/15 | $0.04705 | $0.04782 | $0.04321 |
$0.04504 | $57.29K | — | -4.27% |
| 2026/04/14 | $0.04625 | $0.04767 | $0.04006 |
$0.04705 | $63.10K | — | +1.73% |
| 2026/04/13 | $0.04393 | $0.05000 | $0.04033 |
$0.04625 | $61.28K | — | +5.28% |
| 2026/04/12 | $0.03927 | $0.04453 | $0.03851 |
$0.04393 | $57.23K | — | +11.87% |
| 2026/04/11 | $0.04041 | $0.04044 | $0.03803 |
$0.03927 | $57.90K | — | -2.82% |
| 2026/04/10 | $0.04150 | $0.04502 | $0.04025 |
$0.04041 | $54.36K | — | -2.63% |
| 2026/04/09 | $0.04438 | $0.04516 | $0.04095 |
$0.04150 | $59.25K | — | -6.49% |
| 2026/04/08 | $0.04919 | $0.05115 | $0.04381 |
$0.04438 | $63.28K | — | -9.78% |
| 2026/04/07 | $0.04006 | $0.06213 | $0.04003 |
$0.04919 | $75.51K | — | +22.79% |
| 2026/04/06 | $0.03985 | $0.04153 | $0.03950 |
$0.04006 | $56.69K | — | +0.53% |
| 2026/04/05 | $0.03828 | $0.04221 | $0.03762 |
$0.03985 | $64.47K | — | +4.10% |
| 2026/04/04 | $0.03867 | $0.03971 | $0.03700 |
$0.03828 | $57.87K | — | -1.01% |
| 2026/04/03 | $0.04113 | $0.04114 | $0.03452 |
$0.03867 | $61.67K | — | -5.98% |
| 2026/04/02 | $0.03356 | $0.04406 | $0.03323 |
$0.04113 | $63.36K | — | +22.56% |
| 2026/04/01 | $0.03346 | $0.03423 | $0.03302 |
$0.03356 | $53.03K | — | +0.30% |
| 2026/03/31 | $0.03320 | $0.03377 | $0.03225 |
$0.03346 | $57.97K | — | +0.78% |
| 2026/03/30 | $0.03318 | $0.03421 | $0.03287 |
$0.03320 | $54.98K | — | +0.06% |
| 2026/03/29 | $0.03570 | $0.03713 | $0.03293 |
$0.03318 | $55.85K | — | -7.06% |
| 2026/03/28 | $0.03734 | $0.03738 | $0.03486 |
$0.03570 | $52.87K | — | -4.39% |
| 2026/03/27 | $0.03818 | $0.03856 | $0.03621 |
$0.03734 | $55.97K | — | -2.20% |
| 2026/03/26 | $0.03951 | $0.04082 | $0.03808 |
$0.03818 | $53.75K | — | -3.37% |
| 2026/03/25 | $0.04047 | $0.04118 | $0.03653 |
$0.03951 | $61.59K | — | -2.37% |
| 2026/03/24 | $0.03181 | $0.04890 | $0.03134 |
$0.04047 | $77.17K | — | +27.22% |
| 2026/03/23 | $0.03234 | $0.03248 | $0.03147 |
$0.03181 | $54.29K | — | -1.64% |
| 2026/03/22 | $0.03374 | $0.03390 | $0.03192 |
$0.03234 | $54.20K | — | -4.15% |
| 2026/03/21 | $0.03226 | $0.03400 | $0.03215 |
$0.03374 | $56.27K | — | +4.59% |
| 2026/03/20 | $0.03183 | $0.03322 | $0.03116 |
$0.03226 | $55.28K | — | +1.35% |
| 2026/03/19 | $0.03245 | $0.03343 | $0.03067 |
$0.03183 | $57.74K | — | -1.91% |
| 2026/03/18 | $0.03443 | $0.03447 | $0.03222 |
$0.03245 | $58.05K | — | -5.75% |
| 2026/03/17 | $0.03480 | $0.03480 | $0.03364 |
$0.03443 | $55.80K | — | -1.06% |
| 2026/03/16 | $0.03937 | $0.03978 | $0.03410 |
$0.03480 | $64.40K | — | -11.61% |
| 2026/03/15 | $0.03865 | $0.03963 | $0.03847 |
$0.03937 | $55.71K | — | +1.86% |
| 2026/03/14 | $0.03951 | $0.04000 | $0.03837 |
$0.03865 | $55.24K | — | -2.18% |
| 2026/03/13 | $0.04012 | $0.04257 | $0.03939 |
$0.03951 | $56.67K | — | -1.52% |
| 2026/03/12 | $0.04016 | $0.04056 | $0.03971 |
$0.04012 | $54.47K | — | -0.10% |
| 2026/03/11 | $0.04150 | $0.04158 | $0.03991 |
$0.04016 | $59.38K | — | -3.23% |
| 2026/03/10 | $0.04101 | $0.04202 | $0.04009 |
$0.04150 | $58.59K | — | +1.19% |
| 2026/03/09 | $0.03979 | $0.04267 | $0.03968 |
$0.04101 | $59.52K | — | +3.07% |
| 2026/03/08 | $0.03872 | $0.04096 | $0.03777 |
$0.03979 | $57.37K | — | +2.76% |
| 2026/03/07 | $0.03878 | $0.03918 | $0.03860 |
$0.03872 | $54.94K | — | -0.15% |
| 2026/03/06 | $0.03899 | $0.03965 | $0.03874 |
$0.03878 | $56.65K | — | -0.54% |
| 2026/03/05 | $0.03970 | $0.04019 | $0.03820 |
$0.03899 | $54.91K | — | -1.79% |
| 2026/03/04 | $0.03667 | $0.04144 | $0.03652 |
$0.03970 | $57.94K | — | +8.26% |
| 2026/03/03 | $0.03792 | $0.03808 | $0.03587 |
$0.03667 | $57.74K | — | -3.30% |
| 2026/03/02 | $0.03906 | $0.03909 | $0.03712 |
$0.03792 | $56.93K | — | -2.92% |
| 2026/03/01 | $0.04507 | $0.04554 | $0.03695 |
$0.03906 | $70.40K | — | -13.33% |
| 2026/02/28 | $0.04455 | $0.04546 | $0.04344 |
$0.04507 | $57.65K | — | +1.17% |
| 2026/02/27 | $0.04507 | $0.04601 | $0.04401 |
$0.04455 | $52.67K | — | -1.15% |
| 2026/02/26 | $0.04471 | $0.04546 | $0.04389 |
$0.04507 | $53.11K | — | +0.81% |
| 2026/02/25 | $0.04498 | $0.04620 | $0.04410 |
$0.04471 | $55.95K | — | -0.60% |
| 2026/02/24 | $0.04647 | $0.04719 | $0.04455 |
$0.04498 | $55.86K | — | -3.21% |
| 2026/02/23 | $0.04877 | $0.04885 | $0.04537 |
$0.04647 | $57.48K | — | -4.72% |
| 2026/02/22 | $0.04825 | $0.04981 | $0.04800 |
$0.04877 | $58.45K | — | +1.08% |
| 2026/02/21 | $0.04980 | $0.04983 | $0.04776 |
$0.04825 | $55.97K | — | -3.11% |
| 2026/02/20 | $0.05157 | $0.05167 | $0.04830 |
$0.04980 | $59.30K | — | -3.43% |
| 2026/02/19 | $0.05183 | $0.05268 | $0.05100 |
$0.05157 | $55.72K | — | -0.50% |
| 2026/02/18 | $0.05333 | $0.05347 | $0.05023 |
$0.05183 | $54.25K | — | -2.81% |
| 2026/02/17 | $0.05152 | $0.05576 | $0.05073 |
$0.05333 | $59.10K | — | +3.51% |
| 2026/02/16 | $0.05156 | $0.05339 | $0.04906 |
$0.05152 | $57.95K | — | -0.08% |
| 2026/02/15 | $0.05301 | $0.05609 | $0.05072 |
$0.05156 | $57.68K | — | -2.74% |
| 2026/02/14 | $0.05176 | $0.05381 | $0.04873 |
$0.05301 | $68.70K | — | +2.41% |
| 2026/02/13 | $0.06000 | $0.06031 | $0.05065 |
$0.05176 | $62.70K | — | -13.73% |
| 2026/02/12 | $0.06696 | $0.06728 | $0.05988 |
$0.06000 | $68.94K | — | -10.39% |
| 2026/02/11 | $0.07596 | $0.07618 | $0.06104 |
$0.06696 | $72.70K | — | -11.85% |
| 2026/02/10 | $0.07681 | $0.07715 | $0.07194 |
$0.07596 | $61.21K | — | -1.11% |
| 2026/02/09 | $0.07584 | $0.07806 | $0.07520 |
$0.07681 | $58.32K | — | +1.28% |
| 2026/02/08 | $0.07688 | $0.07832 | $0.07212 |
$0.07584 | $55.86K | — | -1.35% |
| 2026/02/07 | $0.08799 | $0.08812 | $0.07603 |
$0.07688 | $64.32K | — | -12.63% |
| 2026/02/06 | $0.08855 | $0.09600 | $0.08346 |
$0.08799 | $60.77K | — | -0.63% |
| 2026/02/05 | $0.08355 | $0.09527 | $0.08026 |
$0.08855 | $65.00K | — | +5.98% |
| 2026/02/04 | $0.07923 | $0.08476 | $0.07888 |
$0.08355 | $56.39K | — | +5.45% |
| 2026/02/03 | $0.07933 | $0.08333 | $0.07747 |
$0.07923 | $58.27K | — | -0.13% |
| 2026/02/02 | $0.08005 | $0.08180 | $0.07807 |
$0.07933 | $60.26K | — | -0.90% |
| 2026/02/01 | $0.08974 | $0.09050 | $0.08000 |
$0.08005 | $62.24K | — | -10.80% |
| 2026/01/31 | $0.09270 | $0.09540 | $0.08803 |
$0.08974 | $58.71K | — | -3.19% |
| 2026/01/30 | $0.09450 | $0.09550 | $0.09091 |
$0.09270 | $62.54K | — | -1.90% |
| 2026/01/29 | $0.1017 | $0.1027 | $0.09270 |
$0.09450 | $61.59K | — | -7.08% |
| 2026/01/28 | $0.1057 | $0.1068 | $0.1010 |
$0.1017 | $53.95K | — | -3.78% |
| 2026/01/27 | $0.1084 | $0.1141 | $0.1051 |
$0.1057 | $63.32K | — | -2.49% |
| 2026/01/26 | $0.1092 | $0.1099 | $0.1068 |
$0.1084 | $58.14K | — | -0.73% |
| 2026/01/25 | $0.1067 | $0.1099 | $0.1060 |
$0.1092 | $54.82K | — | +2.34% |
| 2026/01/24 | $0.1104 | $0.1124 | $0.1047 |
$0.1067 | $58.88K | — | -3.35% |
| 2026/01/23 | $0.1122 | $0.1145 | $0.1086 |
$0.1104 | $60.76K | — | -1.60% |
| 2026/01/22 | $0.1119 | $0.1183 | $0.1106 |
$0.1122 | $55.09K | — | +0.27% |
| 2026/01/21 | $0.1144 | $0.1152 | $0.1077 |
$0.1119 | $62.49K | — | -2.19% |
| 2026/01/20 | $0.1208 | $0.1219 | $0.1129 |
$0.1144 | $63.57K | — | -5.30% |
| 2026/01/19 | $0.1215 | $0.1234 | $0.1128 |
$0.1208 | $79.72K | — | -0.58% |
| 2026/01/18 | $0.1180 | $0.1312 | $0.1119 |
$0.1215 | $79.25K | — | +2.97% |
| 2026/01/17 | $0.1138 | $0.1211 | $0.1116 |
$0.1180 | $62.09K | — | +3.69% |
| 2026/01/16 | $0.1226 | $0.1237 | $0.1000 |
$0.1138 | $68.13K | — | -7.18% |
| 2026/01/15 | $0.1340 | $0.1352 | $0.1200 |
$0.1226 | $70.09K | — | -8.51% |
| 2026/01/14 | $0.1316 | $0.1371 | $0.1293 |
$0.1340 | $65.73K | — | +1.82% |
| 2026/01/13 | $0.1361 | $0.1418 | $0.1293 |
$0.1316 | $67.69K | — | -3.31% |
| 2026/01/12 | $0.1378 | $0.1388 | $0.1334 |
$0.1361 | $53.91K | — | -1.23% |
| 2026/01/11 | $0.1354 | $0.1400 | $0.1349 |
$0.1378 | $61.17K | — | +1.77% |
| 2026/01/10 | $0.1412 | $0.1450 | $0.1334 |
$0.1354 | $66.12K | — | -4.11% |
| 2026/01/09 | $0.1387 | $0.1634 | $0.1367 |
$0.1412 | $84.27K | — | +1.80% |
| 2026/01/08 | $0.1333 | $0.1515 | $0.1294 |
$0.1387 | $81.80K | — | +4.05% |
| 2026/01/07 | $0.1251 | $0.1358 | $0.1250 |
$0.1333 | $66.41K | — | +6.55% |
| 2026/01/06 | $0.1301 | $0.1309 | $0.1240 |
$0.1251 | $57.67K | — | -3.84% |
| 2026/01/05 | $0.1289 | $0.1327 | $0.1264 |
$0.1301 | $60.21K | — | +0.93% |
| 2026/01/04 | $0.1307 | $0.1337 | $0.1274 |
$0.1289 | $58.28K | — | -1.38% |
| 2026/01/03 | $0.1391 | $0.1439 | $0.1297 |
$0.1307 | $66.68K | — | -6.04% |
| 2026/01/02 | $0.1321 | $0.1556 | $0.1220 |
$0.1391 | $81.11K | — | +5.30% |
| 2026/01/01 | $0.1265 | $0.1482 | $0.1258 |
$0.1321 | $83.31K | — | +4.43% |
| 2025/12/31 | $0.1251 | $0.1315 | $0.1220 |
$0.1265 | $61.68K | — | +1.12% |
| 2025/12/30 | $0.1295 | $0.1309 | $0.1228 |
$0.1251 | $61.41K | — | -3.40% |
| 2025/12/29 | $0.1316 | $0.1420 | $0.1283 |
$0.1295 | $65.54K | — | -1.60% |
| 2025/12/28 | $0.1275 | $0.1505 | $0.1259 |
$0.1316 | $62.54K | — | +3.22% |
| 2025/12/27 | $0.1298 | $0.1326 | $0.1265 |
$0.1275 | $62.37K | — | -1.77% |
| 2025/12/26 | $0.1311 | $0.1315 | $0.1250 |
$0.1298 | $61.20K | — | -0.99% |
| 2025/12/25 | $0.1347 | $0.1348 | $0.1266 |
$0.1311 | $63.74K | — | -2.67% |
| 2025/12/24 | $0.1373 | $0.1388 | $0.1338 |
$0.1347 | $60.39K | — | -1.89% |
| 2025/12/23 | $0.1388 | $0.1410 | $0.1365 |
$0.1373 | $61.83K | — | -1.08% |
| 2025/12/22 | $0.1399 | $0.1433 | $0.1365 |
$0.1388 | $64.07K | — | -0.79% |
| 2025/12/21 | $0.1435 | $0.1445 | $0.1377 |
$0.1399 | $60.59K | — | -2.51% |
| 2025/12/20 | $0.1431 | $0.1450 | $0.1418 |
$0.1435 | $57.10K | — | +0.28% |
| 2025/12/19 | $0.1441 | $0.1450 | $0.1395 |
$0.1431 | $61.78K | — | -0.69% |
| 2025/12/18 | $0.1459 | $0.1491 | $0.1426 |
$0.1441 | $60.94K | — | -1.23% |
| 2025/12/17 | $0.1459 | $0.1520 | $0.1424 |
$0.1459 | $64.66K | — | +0.00% |
| 2025/12/16 | $0.1408 | $0.1471 | $0.1392 |
$0.1459 | $58.85K | — | +3.62% |
| 2025/12/15 | $0.1563 | $0.1603 | $0.1358 |
$0.1408 | $69.35K | — | -9.92% |
| 2025/12/14 | $0.1658 | $0.1683 | $0.1506 |
$0.1563 | $77.83K | — | -5.73% |
| 2025/12/13 | $0.1403 | $0.1861 | $0.1397 |
$0.1658 | $112.80K | — | +18.18% |
| 2025/12/12 | $0.1437 | $0.1490 | $0.1370 |
$0.1403 | $59.97K | — | -2.37% |
| 2025/12/11 | $0.1514 | $0.1515 | $0.1382 |
$0.1437 | $60.49K | — | -5.09% |
| 2025/12/10 | $0.1436 | $0.1546 | $0.1432 |
$0.1514 | $131.29K | — | +5.43% |
| 2025/12/09 | $0.1635 | $0.1696 | $0.1396 |
$0.1436 | $89.46K | — | -12.17% |
| 2025/12/08 | $0.1559 | $0.2158 | $0.1551 |
$0.1635 | $127.80K | — | +4.87% |
| 2025/12/07 | $0.1546 | $0.1631 | $0.1495 |
$0.1559 | $68.44K | — | +0.84% |
| 2025/12/06 | $0.1619 | $0.1623 | $0.1538 |
$0.1546 | $67.50K | — | -4.51% |
| 2025/12/05 | $0.1920 | $0.1924 | $0.1600 |
$0.1619 | $71.60K | — | -15.68% |
| 2025/12/04 | $0.1966 | $0.1981 | $0.1887 |
$0.1920 | $65.70K | — | -2.34% |
| 2025/12/03 | $0.2033 | $0.2152 | $0.1837 |
$0.1966 | $79.01K | — | -3.30% |
| 2025/12/02 | $0.1996 | $0.2057 | $0.1908 |
$0.2033 | $67.90K | — | +1.85% |
| 2025/12/01 | $0.2229 | $0.2236 | $0.1884 |
$0.1996 | $82.37K | — | -10.45% |
| 2025/11/30 | $0.2241 | $0.2803 | $0.2182 |
$0.2229 | $105.69K | — | -0.54% |
| 2025/11/29 | $0.2313 | $0.2386 | $0.2190 |
$0.2241 | $78.51K | — | -3.11% |
| 2025/11/28 | $0.2540 | $0.3400 | $0.2229 |
$0.2313 | $120.21K | — | -8.94% |
| 2025/11/27 | $0.2099 | $0.3132 | $0.2099 |
$0.2540 | $179.15K | — | +21.01% |
| 2025/11/26 | $0.2426 | $0.2452 | $0.2053 |
$0.2099 | $93.82K | — | -13.48% |
| 2025/11/25 | $0.2264 | $0.2429 | $0.2204 |
$0.2426 | $86.92K | — | +7.16% |
| 2025/11/24 | $0.2405 | $0.2423 | $0.2253 |
$0.2264 | $69.18K | — | -5.86% |
| 2025/11/23 | $0.2491 | $0.2497 | $0.2373 |
$0.2405 | $64.55K | — | -3.45% |
| 2025/11/22 | $0.2576 | $0.2587 | $0.2467 |
$0.2491 | $66.26K | — | -3.30% |
| 2025/11/21 | $0.2624 | $0.2626 | $0.2506 |
$0.2576 | $66.35K | — | -1.83% |
| 2025/11/20 | $0.2661 | $0.2868 | $0.2608 |
$0.2624 | $67.05K | — | -1.39% |
| 2025/11/19 | $0.3031 | $0.3044 | $0.2614 |
$0.2661 | $93.35K | — | -12.21% |
| 2025/11/18 | $0.2597 | $0.3182 | $0.2500 |
$0.3031 | $98.39K | — | +16.71% |
| 2025/11/17 | $0.2811 | $0.2873 | $0.2500 |
$0.2597 | $83.12K | — | -7.61% |
| 2025/11/16 | $0.3009 | $0.3013 | $0.2743 |
$0.2811 | $68.84K | — | -6.58% |
| 2025/11/15 | $0.2936 | $0.3018 | $0.2795 |
$0.3009 | $74.94K | — | +2.49% |
| 2025/11/14 | $0.2906 | $0.3023 | $0.2718 |
$0.2936 | $80.02K | — | +1.03% |
| 2025/11/13 | $0.2955 | $0.3122 | $0.2903 |
$0.2906 | $80.49K | — | -1.66% |
| 2025/11/12 | $0.2920 | $0.3139 | $0.2839 |
$0.2955 | $83.15K | — | +1.20% |
| 2025/11/11 | $0.3012 | $0.3057 | $0.2909 |
$0.2920 | $66.05K | — | -3.05% |
| 2025/11/10 | $0.2984 | $0.3161 | $0.2944 |
$0.3012 | $84.59K | — | +0.94% |
| 2025/11/09 | $0.3007 | $0.3174 | $0.2901 |
$0.2984 | $89.48K | — | -0.76% |
| 2025/11/08 | $0.3228 | $0.3348 | $0.2958 |
$0.3007 | $107.47K | — | -6.85% |
市值 = 收盘价 × 当日流通量；本站自 2026/10/02 起记录流通量，此前日期为空。
用手机扫码下载 App