Mitosis（MITO）价格历史
每日开盘、最高、最低、收盘价与成交额（UTC），取自 MITO 成交量最大的交易所。显示最近 365 天。
月度收益 MITO
| 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 | -24% | -21% | -9.1% | +25% | -25% | -29% | -8.4% | -0.3% | -29% | -52% | -1.8% | — | -89% |
|---|
| 2025 | — | — | — | — | — | — | — | — | -39% | -32% | -8.2% | -26% | -72% |
|---|
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 |
|---|
| 2026/11/04 | $0.007400 | $0.007580 | $0.007000 |
$0.007260 | $436.82K | $3.38M | -1.89% |
| 2026/11/03 | $0.008050 | $0.008050 | $0.007020 |
$0.007390 | $887.50K | $3.44M | -8.20% |
| 2026/11/02 | $0.007990 | $0.009240 | $0.007770 |
$0.008030 | $3.32M | $3.74M | +0.50% |
| 2026/11/01 | $0.007390 | $0.008250 | $0.007300 |
$0.007970 | $1.88M | $3.71M | +7.85% |
| 2026/10/31 | $0.007400 | $0.007800 | $0.007170 |
$0.007370 | $587.51K | $3.43M | -0.41% |
| 2026/10/30 | $0.007150 | $0.008260 | $0.006700 |
$0.007400 | $1.54M | $3.45M | +3.50% |
| 2026/10/29 | $0.008400 | $0.008440 | $0.007090 |
$0.007160 | $1.17M | $3.33M | -14.76% |
| 2026/10/28 | $0.008560 | $0.008710 | $0.008380 |
$0.008420 | $531.80K | $3.92M | -1.64% |
| 2026/10/27 | $0.008490 | $0.008740 | $0.008380 |
$0.008590 | $758.79K | $4.00M | +1.18% |
| 2026/10/26 | $0.008540 | $0.009800 | $0.008330 |
$0.008520 | $2.34M | $3.97M | -0.23% |
| 2026/10/25 | $0.008950 | $0.009180 | $0.008230 |
$0.008550 | $968.19K | $3.98M | -4.47% |
| 2026/10/24 | $0.009230 | $0.009420 | $0.008700 |
$0.008960 | $1.78M | $4.17M | -2.93% |
| 2026/10/23 | $0.008860 | $0.009860 | $0.008600 |
$0.009230 | $4.15M | $4.30M | +4.18% |
| 2026/10/22 | $0.01001 | $0.01088 | $0.008670 |
$0.008860 | $4.90M | $4.13M | -11.49% |
| 2026/10/21 | $0.01343 | $0.01349 | $0.009060 |
$0.01001 | $9.29M | $4.66M | -25.47% |
| 2026/10/20 | $0.01340 | $0.01364 | $0.01299 |
$0.01342 | $641.94K | $6.25M | +0.15% |
| 2026/10/19 | $0.01289 | $0.01346 | $0.01266 |
$0.01341 | $538.04K | $6.24M | +4.03% |
| 2026/10/18 | $0.01380 | $0.01383 | $0.01237 |
$0.01288 | $1.04M | $6.00M | -6.67% |
| 2026/10/17 | $0.01393 | $0.01455 | $0.01342 |
$0.01380 | $1.02M | $6.43M | -0.93% |
| 2026/10/16 | $0.01382 | $0.01420 | $0.01368 |
$0.01394 | $617.95K | $6.49M | +0.87% |
| 2026/10/15 | $0.01435 | $0.01435 | $0.01301 |
$0.01380 | $2.15M | $6.43M | -3.83% |
| 2026/10/14 | $0.01402 | $0.01607 | $0.01347 |
$0.01436 | $4.60M | $6.69M | +2.43% |
| 2026/10/13 | $0.01419 | $0.01440 | $0.01346 |
$0.01402 | $581.28K | $6.53M | -1.20% |
| 2026/10/12 | $0.01509 | $0.01512 | $0.01413 |
$0.01419 | $460.60K | $6.61M | -5.96% |
| 2026/10/11 | $0.01531 | $0.01536 | $0.01481 |
$0.01509 | $609.34K | $7.03M | -1.44% |
| 2026/10/10 | $0.01507 | $0.01558 | $0.01474 |
$0.01531 | $667.56K | $7.13M | +1.59% |
| 2026/10/09 | $0.01465 | $0.01506 | $0.01434 |
$0.01504 | $616.54K | $7.00M | +2.66% |
| 2026/10/08 | $0.01542 | $0.01562 | $0.01407 |
$0.01462 | $1.98M | $6.81M | -5.19% |
| 2026/10/07 | $0.01647 | $0.01654 | $0.01505 |
$0.01542 | $824.14K | $7.18M | -6.38% |
| 2026/10/06 | $0.01631 | $0.01700 | $0.01591 |
$0.01647 | $1.04M | $7.67M | +0.98% |
| 2026/10/05 | $0.01579 | $0.01695 | $0.01562 |
$0.01632 | $1.29M | $7.60M | +3.36% |
| 2026/10/04 | $0.01604 | $0.01611 | $0.01563 |
$0.01578 | $432.87K | $7.35M | -1.62% |
| 2026/10/03 | $0.01600 | $0.01642 | $0.01561 |
$0.01604 | $1.06M | $7.47M | +0.25% |
| 2026/10/02 | $0.01584 | $0.01651 | $0.01518 |
$0.01600 | $1.22M | $7.45M | +1.01% |
| 2026/10/01 | $0.01540 | $0.01620 | $0.01524 |
$0.01582 | $1.22M | — | +2.73% |
| 2026/09/30 | $0.01512 | $0.01586 | $0.01492 |
$0.01542 | $765.49K | — | +1.98% |
| 2026/09/29 | $0.01531 | $0.01553 | $0.01480 |
$0.01508 | $515.04K | — | -1.50% |
| 2026/09/28 | $0.01617 | $0.01632 | $0.01471 |
$0.01529 | $1.11M | — | -5.44% |
| 2026/09/27 | $0.01617 | $0.01639 | $0.01589 |
$0.01616 | $654.63K | — | -0.06% |
| 2026/09/26 | $0.01625 | $0.01667 | $0.01572 |
$0.01619 | $608.95K | — | -0.37% |
| 2026/09/25 | $0.01603 | $0.01646 | $0.01581 |
$0.01623 | $692.90K | — | +1.25% |
| 2026/09/24 | $0.01543 | $0.01644 | $0.01535 |
$0.01603 | $1.09M | — | +3.89% |
| 2026/09/23 | $0.01667 | $0.01732 | $0.01513 |
$0.01543 | $1.79M | — | -7.44% |
| 2026/09/22 | $0.01626 | $0.01710 | $0.01619 |
$0.01666 | $1.60M | — | +2.46% |
| 2026/09/21 | $0.01644 | $0.01728 | $0.01585 |
$0.01630 | $1.80M | — | -0.85% |
| 2026/09/20 | $0.01538 | $0.01728 | $0.01417 |
$0.01643 | $3.83M | — | +6.83% |
| 2026/09/19 | $0.01492 | $0.01625 | $0.01444 |
$0.01543 | $1.33M | — | +3.42% |
| 2026/09/18 | $0.01420 | $0.01631 | $0.01420 |
$0.01493 | $1.75M | — | +5.14% |
| 2026/09/17 | $0.01399 | $0.01424 | $0.01385 |
$0.01417 | $453.95K | — | +1.29% |
| 2026/09/16 | $0.01413 | $0.01428 | $0.01326 |
$0.01397 | $646.16K | — | -1.13% |
| 2026/09/15 | $0.01433 | $0.01468 | $0.01355 |
$0.01410 | $1.56M | — | -1.61% |
| 2026/09/14 | $0.01352 | $0.01456 | $0.01338 |
$0.01432 | $777.70K | — | +5.92% |
| 2026/09/13 | $0.01422 | $0.01450 | $0.01330 |
$0.01352 | $1.28M | — | -4.92% |
| 2026/09/12 | $0.01406 | $0.01552 | $0.01378 |
$0.01422 | $3.48M | — | +1.14% |
| 2026/09/11 | $0.01231 | $0.01447 | $0.01231 |
$0.01407 | $2.64M | — | +14.30% |
| 2026/09/10 | $0.01371 | $0.01432 | $0.01211 |
$0.01231 | $2.50M | — | -10.21% |
| 2026/09/09 | $0.01494 | $0.01542 | $0.01130 |
$0.01373 | $4.37M | — | -8.10% |
| 2026/09/08 | $0.01649 | $0.01688 | $0.01478 |
$0.01493 | $2.73M | — | -9.46% |
| 2026/09/07 | $0.01695 | $0.01723 | $0.01610 |
$0.01647 | $2.92M | — | -2.83% |
| 2026/09/06 | $0.01739 | $0.01745 | $0.01668 |
$0.01695 | $2.59M | — | -2.53% |
| 2026/09/05 | $0.01743 | $0.01835 | $0.01711 |
$0.01739 | $2.87M | — | -0.23% |
| 2026/09/04 | $0.01710 | $0.01836 | $0.01681 |
$0.01744 | $3.48M | — | +1.99% |
| 2026/09/03 | $0.01702 | $0.01835 | $0.01667 |
$0.01709 | $3.50M | — | +0.41% |
| 2026/09/02 | $0.01910 | $0.01921 | $0.01691 |
$0.01702 | $3.27M | — | -10.89% |
| 2026/09/01 | $0.02177 | $0.02234 | $0.01904 |
$0.01910 | $2.80M | — | -12.26% |
| 2026/08/31 | $0.02214 | $0.02303 | $0.02081 |
$0.02177 | $1.69M | — | -1.67% |
| 2026/08/30 | $0.02380 | $0.02406 | $0.02177 |
$0.02215 | $706.13K | — | -6.93% |
| 2026/08/29 | $0.02508 | $0.02535 | $0.02373 |
$0.02380 | $370.95K | — | -5.10% |
| 2026/08/28 | $0.02707 | $0.02738 | $0.02457 |
$0.02505 | $405.98K | — | -7.46% |
| 2026/08/27 | $0.02799 | $0.02830 | $0.02675 |
$0.02707 | $356.14K | — | -3.29% |
| 2026/08/26 | $0.02798 | $0.02871 | $0.02700 |
$0.02802 | $324.14K | — | +0.14% |
| 2026/08/25 | $0.02761 | $0.02869 | $0.02659 |
$0.02798 | $514.01K | — | +1.34% |
| 2026/08/24 | $0.02870 | $0.03175 | $0.02702 |
$0.02763 | $1.31M | — | -3.73% |
| 2026/08/23 | $0.02740 | $0.02936 | $0.02654 |
$0.02870 | $232.03K | — | +4.74% |
| 2026/08/22 | $0.02828 | $0.03083 | $0.02463 |
$0.02740 | $1.18M | — | -3.11% |
| 2026/08/21 | $0.02704 | $0.02858 | $0.02684 |
$0.02830 | $495.91K | — | +4.66% |
| 2026/08/20 | $0.02668 | $0.02747 | $0.02617 |
$0.02703 | $558.74K | — | +1.31% |
| 2026/08/19 | $0.02635 | $0.02720 | $0.02588 |
$0.02664 | $526.04K | — | +1.10% |
| 2026/08/18 | $0.02535 | $0.02635 | $0.02507 |
$0.02635 | $319.37K | — | +3.94% |
| 2026/08/17 | $0.02494 | $0.02642 | $0.02490 |
$0.02533 | $369.95K | — | +1.56% |
| 2026/08/16 | $0.02541 | $0.02570 | $0.02464 |
$0.02495 | $361.86K | — | -1.81% |
| 2026/08/15 | $0.02460 | $0.02607 | $0.02460 |
$0.02541 | $662.07K | — | +3.29% |
| 2026/08/14 | $0.02513 | $0.02665 | $0.02328 |
$0.02460 | $1.22M | — | -2.11% |
| 2026/08/13 | $0.02388 | $0.02591 | $0.02385 |
$0.02510 | $763.39K | — | +5.11% |
| 2026/08/12 | $0.02432 | $0.02565 | $0.02350 |
$0.02388 | $1.34M | — | -1.81% |
| 2026/08/11 | $0.02355 | $0.03431 | $0.02354 |
$0.02433 | $8.74M | — | +3.31% |
| 2026/08/10 | $0.02367 | $0.02426 | $0.02311 |
$0.02355 | $414.83K | — | -0.51% |
| 2026/08/09 | $0.02401 | $0.02476 | $0.02325 |
$0.02368 | $775.08K | — | -1.37% |
| 2026/08/08 | $0.02250 | $0.02482 | $0.02247 |
$0.02403 | $444.38K | — | +6.80% |
| 2026/08/07 | $0.02274 | $0.02363 | $0.02232 |
$0.02249 | $648.62K | — | -1.10% |
| 2026/08/06 | $0.02280 | $0.02398 | $0.02270 |
$0.02274 | $473.94K | — | -0.26% |
| 2026/08/05 | $0.02198 | $0.02389 | $0.02185 |
$0.02278 | $1.41M | — | +3.64% |
| 2026/08/04 | $0.02174 | $0.02267 | $0.02085 |
$0.02198 | $616.22K | — | +1.10% |
| 2026/08/03 | $0.02181 | $0.02184 | $0.02118 |
$0.02171 | $285.25K | — | -0.46% |
| 2026/08/02 | $0.02116 | $0.02216 | $0.02115 |
$0.02180 | $381.21K | — | +3.02% |
| 2026/08/01 | $0.02184 | $0.02234 | $0.02107 |
$0.02115 | $502.10K | — | -3.16% |
| 2026/07/31 | $0.02191 | $0.02248 | $0.02156 |
$0.02183 | $395.47K | — | -0.37% |
| 2026/07/30 | $0.02140 | $0.02277 | $0.02139 |
$0.02190 | $412.06K | — | +2.34% |
| 2026/07/29 | $0.02246 | $0.02267 | $0.02127 |
$0.02139 | $528.52K | — | -4.76% |
| 2026/07/28 | $0.02304 | $0.02396 | $0.02227 |
$0.02245 | $447.20K | — | -2.56% |
| 2026/07/27 | $0.02343 | $0.02414 | $0.02245 |
$0.02306 | $456.89K | — | -1.58% |
| 2026/07/26 | $0.02316 | $0.02373 | $0.02304 |
$0.02344 | $178.61K | — | +1.21% |
| 2026/07/25 | $0.02343 | $0.02368 | $0.02289 |
$0.02316 | $147.26K | — | -1.15% |
| 2026/07/24 | $0.02292 | $0.02406 | $0.02285 |
$0.02343 | $527.85K | — | +2.23% |
| 2026/07/23 | $0.02479 | $0.02731 | $0.02278 |
$0.02291 | $1.74M | — | -7.58% |
| 2026/07/22 | $0.02502 | $0.02561 | $0.02261 |
$0.02479 | $1.34M | — | -0.92% |
| 2026/07/21 | $0.02222 | $0.02697 | $0.02197 |
$0.02500 | $3.17M | — | +12.51% |
| 2026/07/20 | $0.02125 | $0.02278 | $0.02106 |
$0.02224 | $513.37K | — | +4.66% |
| 2026/07/19 | $0.02124 | $0.02311 | $0.02110 |
$0.02127 | $933.24K | — | +0.14% |
| 2026/07/18 | $0.02157 | $0.02203 | $0.02079 |
$0.02125 | $271.32K | — | -1.48% |
| 2026/07/17 | $0.02175 | $0.02200 | $0.02113 |
$0.02155 | $246.52K | — | -0.92% |
| 2026/07/16 | $0.02153 | $0.02277 | $0.02151 |
$0.02174 | $958.10K | — | +0.98% |
| 2026/07/15 | $0.02142 | $0.02169 | $0.02090 |
$0.02154 | $225.17K | — | +0.56% |
| 2026/07/14 | $0.02117 | $0.02158 | $0.02077 |
$0.02142 | $252.53K | — | +1.18% |
| 2026/07/13 | $0.02109 | $0.02194 | $0.02076 |
$0.02118 | $244.93K | — | +0.43% |
| 2026/07/12 | $0.02279 | $0.02283 | $0.02088 |
$0.02109 | $510.42K | — | -7.46% |
| 2026/07/11 | $0.02174 | $0.02483 | $0.02136 |
$0.02280 | $908.22K | — | +4.88% |
| 2026/07/10 | $0.02323 | $0.02344 | $0.02163 |
$0.02175 | $634.30K | — | -6.37% |
| 2026/07/09 | $0.02150 | $0.02633 | $0.02146 |
$0.02321 | $5.04M | — | +7.95% |
| 2026/07/08 | $0.02159 | $0.02210 | $0.02000 |
$0.02151 | $902.94K | — | -0.37% |
| 2026/07/07 | $0.02370 | $0.02373 | $0.02126 |
$0.02156 | $621.28K | — | -9.03% |
| 2026/07/06 | $0.02398 | $0.02433 | $0.02325 |
$0.02370 | $368.56K | — | -1.17% |
| 2026/07/05 | $0.02402 | $0.02460 | $0.02350 |
$0.02399 | $379.07K | — | -0.12% |
| 2026/07/04 | $0.02384 | $0.02491 | $0.02380 |
$0.02399 | $620.37K | — | +0.63% |
| 2026/07/03 | $0.02395 | $0.02448 | $0.02363 |
$0.02384 | $462.60K | — | -0.46% |
| 2026/07/02 | $0.02408 | $0.02442 | $0.02348 |
$0.02394 | $546.66K | — | -0.58% |
| 2026/07/01 | $0.02384 | $0.02539 | $0.02287 |
$0.02407 | $1.43M | — | +0.96% |
| 2026/06/30 | $0.02415 | $0.02518 | $0.02209 |
$0.02385 | $1.11M | — | -1.24% |
| 2026/06/29 | $0.02362 | $0.02578 | $0.02351 |
$0.02412 | $800.99K | — | +2.12% |
| 2026/06/28 | $0.02382 | $0.02535 | $0.02342 |
$0.02361 | $906.04K | — | -0.88% |
| 2026/06/27 | $0.02491 | $0.02532 | $0.02343 |
$0.02383 | $767.93K | — | -4.34% |
| 2026/06/26 | $0.02584 | $0.02607 | $0.02428 |
$0.02491 | $1.56M | — | -3.60% |
| 2026/06/25 | $0.02431 | $0.02784 | $0.02408 |
$0.02583 | $1.92M | — | +6.25% |
| 2026/06/24 | $0.02522 | $0.02976 | $0.02325 |
$0.02432 | $3.97M | — | -3.57% |
| 2026/06/23 | $0.02557 | $0.02794 | $0.02438 |
$0.02521 | $2.09M | — | -1.41% |
| 2026/06/22 | $0.02459 | $0.02699 | $0.02416 |
$0.02556 | $1.98M | — | +3.94% |
| 2026/06/21 | $0.02413 | $0.02532 | $0.02292 |
$0.02458 | $815.26K | — | +1.86% |
| 2026/06/20 | $0.02678 | $0.02693 | $0.02357 |
$0.02414 | $1.39M | — | -9.86% |
| 2026/06/19 | $0.02541 | $0.02863 | $0.02438 |
$0.02679 | $2.49M | — | +5.43% |
| 2026/06/18 | $0.02889 | $0.03003 | $0.02469 |
$0.02540 | $4.97M | — | -12.08% |
| 2026/06/17 | $0.02148 | $0.03100 | $0.02068 |
$0.02888 | $10.14M | — | +34.45% |
| 2026/06/16 | $0.01943 | $0.02251 | $0.01925 |
$0.02147 | $2.09M | — | +10.50% |
| 2026/06/15 | $0.02132 | $0.02191 | $0.01900 |
$0.01943 | $2.07M | — | -8.86% |
| 2026/06/14 | $0.01835 | $0.02572 | $0.01832 |
$0.02134 | $10.35M | — | +16.29% |
| 2026/06/13 | $0.01839 | $0.01854 | $0.01714 |
$0.01837 | $1.09M | — | -0.11% |
| 2026/06/12 | $0.01951 | $0.02006 | $0.01824 |
$0.01838 | $1.05M | — | -5.79% |
| 2026/06/11 | $0.01880 | $0.02143 | $0.01857 |
$0.01947 | $1.29M | — | +3.56% |
| 2026/06/10 | $0.02029 | $0.02089 | $0.01835 |
$0.01879 | $727.76K | — | -7.39% |
| 2026/06/09 | $0.02159 | $0.02160 | $0.02000 |
$0.02029 | $507.89K | — | -6.02% |
| 2026/06/08 | $0.02228 | $0.02335 | $0.02111 |
$0.02157 | $886.06K | — | -3.19% |
| 2026/06/07 | $0.02221 | $0.02349 | $0.02160 |
$0.02227 | $936.43K | — | +0.27% |
| 2026/06/06 | $0.02301 | $0.02495 | $0.02175 |
$0.02219 | $1.47M | — | -3.56% |
| 2026/06/05 | $0.02538 | $0.02557 | $0.02238 |
$0.02301 | $1.14M | — | -9.34% |
| 2026/06/04 | $0.02918 | $0.02945 | $0.02500 |
$0.02538 | $1.19M | — | -13.02% |
| 2026/06/03 | $0.02987 | $0.03089 | $0.02888 |
$0.02918 | $656.68K | — | -2.31% |
| 2026/06/02 | $0.03330 | $0.03330 | $0.02944 |
$0.02985 | $939.90K | — | -10.36% |
| 2026/06/01 | $0.03359 | $0.03450 | $0.03267 |
$0.03328 | $696.68K | — | -0.92% |
| 2026/05/31 | $0.03361 | $0.03456 | $0.03285 |
$0.03363 | $483.65K | — | +0.06% |
| 2026/05/30 | $0.03278 | $0.03533 | $0.03272 |
$0.03360 | $748.70K | — | +2.50% |
| 2026/05/29 | $0.03294 | $0.03409 | $0.03175 |
$0.03278 | $715.01K | — | -0.49% |
| 2026/05/28 | $0.03406 | $0.03518 | $0.03194 |
$0.03292 | $797.08K | — | -3.35% |
| 2026/05/27 | $0.03662 | $0.03706 | $0.03370 |
$0.03408 | $653.50K | — | -6.94% |
| 2026/05/26 | $0.03764 | $0.03830 | $0.03570 |
$0.03659 | $1.13M | — | -2.79% |
| 2026/05/25 | $0.04095 | $0.04600 | $0.03738 |
$0.03765 | $3.65M | — | -8.06% |
| 2026/05/24 | $0.03706 | $0.04257 | $0.03651 |
$0.04097 | $3.03M | — | +10.55% |
| 2026/05/23 | $0.03727 | $0.03849 | $0.03529 |
$0.03706 | $802.87K | — | -0.56% |
| 2026/05/22 | $0.04202 | $0.04267 | $0.03700 |
$0.03727 | $2.12M | — | -11.30% |
| 2026/05/21 | $0.03959 | $0.05325 | $0.03895 |
$0.04208 | $8.21M | — | +6.29% |
| 2026/05/20 | $0.03737 | $0.04080 | $0.03651 |
$0.03957 | $1.17M | — | +5.89% |
| 2026/05/19 | $0.03953 | $0.04004 | $0.03701 |
$0.03737 | $934.56K | — | -5.46% |
| 2026/05/18 | $0.04287 | $0.04446 | $0.03891 |
$0.03952 | $824.95K | — | -7.81% |
| 2026/05/17 | $0.04539 | $0.04750 | $0.04201 |
$0.04294 | $1.02M | — | -5.40% |
| 2026/05/16 | $0.04852 | $0.05128 | $0.04526 |
$0.04535 | $1.06M | — | -6.53% |
| 2026/05/15 | $0.05598 | $0.05960 | $0.04822 |
$0.04856 | $2.17M | — | -13.25% |
| 2026/05/14 | $0.06859 | $0.06910 | $0.05465 |
$0.05597 | $3.25M | — | -18.40% |
| 2026/05/13 | $0.08174 | $0.08645 | $0.06814 |
$0.06859 | $6.26M | — | -16.09% |
| 2026/05/12 | $0.06843 | $0.08190 | $0.06810 |
$0.08178 | $3.88M | — | +19.51% |
| 2026/05/11 | $0.07392 | $0.07411 | $0.06486 |
$0.06843 | $1.15M | — | -7.43% |
| 2026/05/10 | $0.07690 | $0.07870 | $0.06670 |
$0.07388 | $4.01M | — | -3.93% |
| 2026/05/09 | $0.05967 | $0.08300 | $0.05918 |
$0.07693 | $9.37M | — | +28.93% |
| 2026/05/08 | $0.05429 | $0.06039 | $0.05380 |
$0.05955 | $515.22K | — | +9.69% |
| 2026/05/07 | $0.05262 | $0.05516 | $0.05140 |
$0.05433 | $491.53K | — | +3.25% |
| 2026/05/06 | $0.05145 | $0.05351 | $0.05143 |
$0.05263 | $346.66K | — | +2.29% |
| 2026/05/05 | $0.04943 | $0.05161 | $0.04924 |
$0.05147 | $359.40K | — | +4.13% |
| 2026/05/04 | $0.04981 | $0.05286 | $0.04828 |
$0.04942 | $1.16M | — | -0.78% |
| 2026/05/03 | $0.04886 | $0.05400 | $0.04671 |
$0.04982 | $1.30M | — | +1.96% |
| 2026/05/02 | $0.04588 | $0.05738 | $0.04541 |
$0.04887 | $2.93M | — | +6.52% |
| 2026/05/01 | $0.04484 | $0.04631 | $0.04430 |
$0.04589 | $390.72K | — | +2.34% |
| 2026/04/30 | $0.04646 | $0.04875 | $0.04440 |
$0.04483 | $1.17M | — | -3.51% |
| 2026/04/29 | $0.04542 | $0.04985 | $0.04373 |
$0.04645 | $1.68M | — | +2.27% |
| 2026/04/28 | $0.04333 | $0.04769 | $0.04291 |
$0.04543 | $2.07M | — | +4.85% |
| 2026/04/27 | $0.04022 | $0.04388 | $0.04004 |
$0.04337 | $1.93M | — | +7.83% |
| 2026/04/26 | $0.03864 | $0.04378 | $0.03845 |
$0.04019 | $1.43M | — | +4.01% |
| 2026/04/25 | $0.03864 | $0.04035 | $0.03836 |
$0.03871 | $344.66K | — | +0.18% |
| 2026/04/24 | $0.03763 | $0.04044 | $0.03728 |
$0.03868 | $681.24K | — | +2.79% |
| 2026/04/23 | $0.03730 | $0.03770 | $0.03605 |
$0.03765 | $125.66K | — | +0.94% |
| 2026/04/22 | $0.03755 | $0.03830 | $0.03733 |
$0.03743 | $189.82K | — | -0.32% |
| 2026/04/21 | $0.03822 | $0.03854 | $0.03661 |
$0.03746 | $227.53K | — | -1.99% |
| 2026/04/20 | $0.03663 | $0.03828 | $0.03652 |
$0.03828 | $369.88K | — | +4.50% |
| 2026/04/19 | $0.03905 | $0.03959 | $0.03644 |
$0.03659 | $701.91K | — | -6.30% |
| 2026/04/18 | $0.03878 | $0.04129 | $0.03818 |
$0.03905 | $1.15M | — | +0.70% |
| 2026/04/17 | $0.03691 | $0.03914 | $0.03610 |
$0.03884 | $429.33K | — | +5.23% |
| 2026/04/16 | $0.03560 | $0.03699 | $0.03541 |
$0.03691 | $426.34K | — | +3.68% |
| 2026/04/15 | $0.03544 | $0.03581 | $0.03495 |
$0.03563 | $218.81K | — | +0.54% |
| 2026/04/14 | $0.03639 | $0.03723 | $0.03514 |
$0.03544 | $584.97K | — | -2.61% |
| 2026/04/13 | $0.03582 | $0.03900 | $0.03478 |
$0.03636 | $766.44K | — | +1.51% |
| 2026/04/12 | $0.03722 | $0.03732 | $0.03567 |
$0.03581 | $197.68K | — | -3.79% |
| 2026/04/11 | $0.03739 | $0.03792 | $0.03639 |
$0.03721 | $220.72K | — | -0.48% |
| 2026/04/10 | $0.03705 | $0.03764 | $0.03642 |
$0.03741 | $207.94K | — | +0.97% |
| 2026/04/09 | $0.03704 | $0.03730 | $0.03612 |
$0.03696 | $367.85K | — | -0.22% |
| 2026/04/08 | $0.03742 | $0.03891 | $0.03656 |
$0.03709 | $458.27K | — | -0.88% |
| 2026/04/07 | $0.03763 | $0.03767 | $0.03558 |
$0.03743 | $407.80K | — | -0.53% |
| 2026/04/06 | $0.03957 | $0.03978 | $0.03700 |
$0.03763 | $748.42K | — | -4.90% |
| 2026/04/05 | $0.03857 | $0.04529 | $0.03841 |
$0.03957 | $2.86M | — | +2.59% |
| 2026/04/04 | $0.03804 | $0.03977 | $0.03779 |
$0.03861 | $558.32K | — | +1.50% |
| 2026/04/03 | $0.03834 | $0.03930 | $0.03707 |
$0.03802 | $778.87K | — | -0.83% |
| 2026/04/02 | $0.03682 | $0.04285 | $0.03585 |
$0.03831 | $2.46M | — | +4.05% |
| 2026/04/01 | $0.03591 | $0.03711 | $0.03539 |
$0.03683 | $264.72K | — | +2.56% |
| 2026/03/31 | $0.03521 | $0.03603 | $0.03476 |
$0.03593 | $198.81K | — | +2.04% |
| 2026/03/30 | $0.03443 | $0.03639 | $0.03437 |
$0.03524 | $231.03K | — | +2.35% |
| 2026/03/29 | $0.03587 | $0.03587 | $0.03371 |
$0.03445 | $248.19K | — | -3.96% |
| 2026/03/28 | $0.03675 | $0.03687 | $0.03583 |
$0.03589 | $188.08K | — | -2.34% |
| 2026/03/27 | $0.03784 | $0.03792 | $0.03642 |
$0.03673 | $169.17K | — | -2.93% |
| 2026/03/26 | $0.03930 | $0.03957 | $0.03737 |
$0.03783 | $141.13K | — | -3.74% |
| 2026/03/25 | $0.03868 | $0.03958 | $0.03853 |
$0.03925 | $179.81K | — | +1.47% |
| 2026/03/24 | $0.03856 | $0.03874 | $0.03755 |
$0.03864 | $241.84K | — | +0.21% |
| 2026/03/23 | $0.03741 | $0.03980 | $0.03684 |
$0.03853 | $206.12K | — | +2.99% |
| 2026/03/22 | $0.03829 | $0.03867 | $0.03680 |
$0.03733 | $139.78K | — | -2.51% |
| 2026/03/21 | $0.03974 | $0.03996 | $0.03793 |
$0.03834 | $150.37K | — | -3.52% |
| 2026/03/20 | $0.03947 | $0.04034 | $0.03879 |
$0.03975 | $232.66K | — | +0.71% |
| 2026/03/19 | $0.04077 | $0.04444 | $0.03857 |
$0.03946 | $1.36M | — | -3.21% |
| 2026/03/18 | $0.04118 | $0.04248 | $0.03980 |
$0.04078 | $621.81K | — | -0.97% |
| 2026/03/17 | $0.04076 | $0.04200 | $0.04006 |
$0.04122 | $243.83K | — | +1.13% |
| 2026/03/16 | $0.03999 | $0.04084 | $0.03965 |
$0.04074 | $222.51K | — | +1.88% |
| 2026/03/15 | $0.03988 | $0.04068 | $0.03944 |
$0.03999 | $310.07K | — | +0.28% |
| 2026/03/14 | $0.03889 | $0.04160 | $0.03796 |
$0.03983 | $817.23K | — | +2.42% |
| 2026/03/13 | $0.03928 | $0.04043 | $0.03839 |
$0.03890 | $439.95K | — | -0.97% |
| 2026/03/12 | $0.03933 | $0.04382 | $0.03863 |
$0.03922 | $1.03M | — | -0.28% |
| 2026/03/11 | $0.03751 | $0.04379 | $0.03677 |
$0.03933 | $1.95M | — | +4.85% |
| 2026/03/10 | $0.03603 | $0.03993 | $0.03583 |
$0.03758 | $1.05M | — | +4.30% |
| 2026/03/09 | $0.03479 | $0.03667 | $0.03465 |
$0.03604 | $300.86K | — | +3.59% |
| 2026/03/08 | $0.03648 | $0.03653 | $0.03400 |
$0.03474 | $863.26K | — | -4.77% |
| 2026/03/07 | $0.04121 | $0.04144 | $0.03600 |
$0.03647 | $668.14K | — | -11.50% |
| 2026/03/06 | $0.04089 | $0.04342 | $0.03907 |
$0.04122 | $1.07M | — | +0.81% |
| 2026/03/05 | $0.04019 | $0.04134 | $0.03889 |
$0.04086 | $403.21K | — | +1.67% |
| 2026/03/04 | $0.03861 | $0.04137 | $0.03757 |
$0.04025 | $304.77K | — | +4.25% |
| 2026/03/03 | $0.03837 | $0.03910 | $0.03728 |
$0.03863 | $154.17K | — | +0.68% |
| 2026/03/02 | $0.03758 | $0.03958 | $0.03726 |
$0.03820 | $208.53K | — | +1.65% |
| 2026/03/01 | $0.03952 | $0.04061 | $0.03670 |
$0.03758 | $261.48K | — | -4.91% |
| 2026/02/28 | $0.03867 | $0.03956 | $0.03651 |
$0.03950 | $292.32K | — | +2.15% |
| 2026/02/27 | $0.03809 | $0.04244 | $0.03777 |
$0.03872 | $924.64K | — | +1.65% |
| 2026/02/26 | $0.03893 | $0.03917 | $0.03703 |
$0.03815 | $281.03K | — | -2.00% |
| 2026/02/25 | $0.03739 | $0.04009 | $0.03737 |
$0.03890 | $467.64K | — | +4.04% |
| 2026/02/24 | $0.03725 | $0.03862 | $0.03679 |
$0.03745 | $611.45K | — | +0.54% |
| 2026/02/23 | $0.03855 | $0.03856 | $0.03580 |
$0.03720 | $412.93K | — | -3.50% |
| 2026/02/22 | $0.04063 | $0.04068 | $0.03828 |
$0.03859 | $314.29K | — | -5.02% |
| 2026/02/21 | $0.04334 | $0.04338 | $0.04042 |
$0.04063 | $395.67K | — | -6.25% |
| 2026/02/20 | $0.04134 | $0.04554 | $0.04134 |
$0.04338 | $1.23M | — | +4.93% |
| 2026/02/19 | $0.04468 | $0.04800 | $0.03959 |
$0.04133 | $1.67M | — | -7.50% |
| 2026/02/18 | $0.04267 | $0.05035 | $0.04101 |
$0.04470 | $2.70M | — | +4.76% |
| 2026/02/17 | $0.04394 | $0.04401 | $0.04189 |
$0.04264 | $128.83K | — | -2.96% |
| 2026/02/16 | $0.04317 | $0.04421 | $0.04218 |
$0.04393 | $188.83K | — | +1.76% |
| 2026/02/15 | $0.04490 | $0.04562 | $0.04240 |
$0.04316 | $384.18K | — | -3.88% |
| 2026/02/14 | $0.04481 | $0.04577 | $0.04393 |
$0.04497 | $210.20K | — | +0.36% |
| 2026/02/13 | $0.04381 | $0.04517 | $0.04235 |
$0.04482 | $154.96K | — | +2.31% |
| 2026/02/12 | $0.04304 | $0.04466 | $0.04219 |
$0.04374 | $186.74K | — | +1.63% |
| 2026/02/11 | $0.04331 | $0.04391 | $0.04144 |
$0.04304 | $365.44K | — | -0.62% |
| 2026/02/10 | $0.04447 | $0.04463 | $0.04283 |
$0.04330 | $139.93K | — | -2.63% |
| 2026/02/09 | $0.04482 | $0.04550 | $0.04316 |
$0.04436 | $148.21K | — | -1.03% |
| 2026/02/08 | $0.04600 | $0.04605 | $0.04410 |
$0.04482 | $127.73K | — | -2.57% |
| 2026/02/07 | $0.04648 | $0.04688 | $0.04431 |
$0.04601 | $222.16K | — | -1.01% |
| 2026/02/06 | $0.04174 | $0.04773 | $0.03755 |
$0.04648 | $619.36K | — | +11.36% |
| 2026/02/05 | $0.04836 | $0.04871 | $0.04138 |
$0.04169 | $644.03K | — | -13.79% |
| 2026/02/04 | $0.04905 | $0.05010 | $0.04652 |
$0.04844 | $180.31K | — | -1.24% |
| 2026/02/03 | $0.05015 | $0.05093 | $0.04693 |
$0.04893 | $280.22K | — | -2.43% |
| 2026/02/02 | $0.04898 | $0.05150 | $0.04803 |
$0.05032 | $407.29K | — | +2.74% |
| 2026/02/01 | $0.04997 | $0.05196 | $0.04718 |
$0.04901 | $636.52K | — | -1.92% |
| 2026/01/31 | $0.05996 | $0.06020 | $0.04616 |
$0.04994 | $915.38K | — | -16.71% |
| 2026/01/30 | $0.05818 | $0.06040 | $0.05539 |
$0.06004 | $354.72K | — | +3.20% |
| 2026/01/29 | $0.06350 | $0.06356 | $0.05760 |
$0.05829 | $504.93K | — | -8.20% |
| 2026/01/28 | $0.06524 | $0.06645 | $0.06300 |
$0.06350 | $424.74K | — | -2.67% |
| 2026/01/27 | $0.06468 | $0.06552 | $0.06233 |
$0.06518 | $578.96K | — | +0.77% |
| 2026/01/26 | $0.06222 | $0.06630 | $0.06193 |
$0.06468 | $862.12K | — | +3.95% |
| 2026/01/25 | $0.06560 | $0.06979 | $0.06104 |
$0.06235 | $2.11M | — | -4.95% |
| 2026/01/24 | $0.06058 | $0.06759 | $0.05995 |
$0.06548 | $973.90K | — | +8.09% |
| 2026/01/23 | $0.06491 | $0.06662 | $0.06020 |
$0.06055 | $321.09K | — | -6.72% |
| 2026/01/22 | $0.06628 | $0.06770 | $0.06461 |
$0.06498 | $229.87K | — | -1.96% |
| 2026/01/21 | $0.06532 | $0.06803 | $0.06438 |
$0.06632 | $558.00K | — | +1.53% |
| 2026/01/20 | $0.06915 | $0.07050 | $0.06480 |
$0.06532 | $797.92K | — | -5.54% |
| 2026/01/19 | $0.07131 | $0.07131 | $0.06000 |
$0.06917 | $1.44M | — | -3.00% |
| 2026/01/18 | $0.07161 | $0.07716 | $0.07113 |
$0.07125 | $1.33M | — | -0.50% |
| 2026/01/17 | $0.07422 | $0.08015 | $0.07123 |
$0.07158 | $1.86M | — | -3.56% |
| 2026/01/16 | $0.07247 | $0.07496 | $0.07113 |
$0.07420 | $665.26K | — | +2.39% |
| 2026/01/15 | $0.07105 | $0.07860 | $0.06934 |
$0.07251 | $2.03M | — | +2.05% |
| 2026/01/14 | $0.06997 | $0.07294 | $0.06959 |
$0.07109 | $705.67K | — | +1.60% |
| 2026/01/13 | $0.06937 | $0.07092 | $0.06717 |
$0.06986 | $872.42K | — | +0.71% |
| 2026/01/12 | $0.06712 | $0.07700 | $0.06620 |
$0.06940 | $2.67M | — | +3.40% |
| 2026/01/11 | $0.07115 | $0.07439 | $0.06649 |
$0.06706 | $741.90K | — | -5.75% |
| 2026/01/10 | $0.07437 | $0.07468 | $0.07070 |
$0.07115 | $848.06K | — | -4.33% |
| 2026/01/09 | $0.07274 | $0.07573 | $0.07071 |
$0.07434 | $896.77K | — | +2.20% |
| 2026/01/08 | $0.07023 | $0.07340 | $0.06824 |
$0.07281 | $1.90M | — | +3.67% |
| 2026/01/07 | $0.07074 | $0.07190 | $0.06748 |
$0.07022 | $831.24K | — | -0.74% |
| 2026/01/06 | $0.06880 | $0.07155 | $0.06701 |
$0.07080 | $1.12M | — | +2.91% |
| 2026/01/05 | $0.06953 | $0.07060 | $0.06676 |
$0.06881 | $668.41K | — | -1.04% |
| 2026/01/04 | $0.06717 | $0.07120 | $0.06655 |
$0.06944 | $1.16M | — | +3.38% |
| 2026/01/03 | $0.06809 | $0.06933 | $0.06600 |
$0.06717 | $761.34K | — | -1.35% |
| 2026/01/02 | $0.06863 | $0.06890 | $0.06640 |
$0.06809 | $1.12M | — | -0.79% |
| 2026/01/01 | $0.06546 | $0.06954 | $0.06461 |
$0.06862 | $1.32M | — | +4.83% |
| 2025/12/31 | $0.06542 | $0.06846 | $0.06368 |
$0.06548 | $1.94M | — | +0.09% |
| 2025/12/30 | $0.06263 | $0.06650 | $0.06120 |
$0.06542 | $1.58M | — | +4.45% |
| 2025/12/29 | $0.06531 | $0.06684 | $0.06105 |
$0.06267 | $1.41M | — | -4.04% |
| 2025/12/28 | $0.06456 | $0.06924 | $0.06281 |
$0.06531 | $2.50M | — | +1.16% |
| 2025/12/27 | $0.06694 | $0.06749 | $0.06140 |
$0.06457 | $1.66M | — | -3.54% |
| 2025/12/26 | $0.06691 | $0.09027 | $0.06501 |
$0.06694 | $4.91M | — | +0.04% |
| 2025/12/25 | $0.06795 | $0.07100 | $0.06669 |
$0.06693 | $598.71K | — | -1.50% |
| 2025/12/24 | $0.06905 | $0.06982 | $0.06668 |
$0.06805 | $341.80K | — | -1.45% |
| 2025/12/23 | $0.06811 | $0.07129 | $0.06661 |
$0.06908 | $935.14K | — | +1.42% |
| 2025/12/22 | $0.07006 | $0.07026 | $0.06700 |
$0.06804 | $902.42K | — | -2.88% |
| 2025/12/21 | $0.07531 | $0.07534 | $0.06890 |
$0.07003 | $406.55K | — | -7.01% |
| 2025/12/20 | $0.07433 | $0.07648 | $0.07408 |
$0.07533 | $258.68K | — | +1.35% |
| 2025/12/19 | $0.07338 | $0.07641 | $0.07149 |
$0.07419 | $859.97K | — | +1.10% |
| 2025/12/18 | $0.07931 | $0.08038 | $0.07203 |
$0.07337 | $723.14K | — | -7.49% |
| 2025/12/17 | $0.07780 | $0.08400 | $0.07253 |
$0.07936 | $2.50M | — | +2.01% |
| 2025/12/16 | $0.07199 | $0.07973 | $0.07073 |
$0.07785 | $946.19K | — | +8.14% |
| 2025/12/15 | $0.07286 | $0.07673 | $0.06957 |
$0.07207 | $526.81K | — | -1.08% |
| 2025/12/14 | $0.07530 | $0.07574 | $0.07164 |
$0.07248 | $178.55K | — | -3.75% |
| 2025/12/13 | $0.07616 | $0.07647 | $0.07429 |
$0.07533 | $133.85K | — | -1.09% |
| 2025/12/12 | $0.07537 | $0.07782 | $0.07140 |
$0.07603 | $558.08K | — | +0.88% |
| 2025/12/11 | $0.07835 | $0.07874 | $0.07300 |
$0.07529 | $431.38K | — | -3.91% |
| 2025/12/10 | $0.08323 | $0.08349 | $0.07781 |
$0.07844 | $423.52K | — | -5.76% |
| 2025/12/09 | $0.08147 | $0.08557 | $0.07971 |
$0.08325 | $320.13K | — | +2.18% |
| 2025/12/08 | $0.08049 | $0.08414 | $0.07934 |
$0.08170 | $227.11K | — | +1.50% |
| 2025/12/07 | $0.08545 | $0.08668 | $0.08014 |
$0.08049 | $372.77K | — | -5.80% |
| 2025/12/06 | $0.08263 | $0.08565 | $0.08136 |
$0.08538 | $284.72K | — | +3.33% |
| 2025/12/05 | $0.08555 | $0.08798 | $0.08102 |
$0.08283 | $762.10K | — | -3.18% |
| 2025/12/04 | $0.08654 | $0.08880 | $0.08365 |
$0.08555 | $521.58K | — | -1.14% |
| 2025/12/03 | $0.08815 | $0.09450 | $0.08564 |
$0.08645 | $1.06M | — | -1.93% |
| 2025/12/02 | $0.08255 | $0.08940 | $0.08098 |
$0.08815 | $970.92K | — | +6.78% |
| 2025/12/01 | $0.08856 | $0.08873 | $0.08039 |
$0.08257 | $1.25M | — | -6.76% |
| 2025/11/30 | $0.09630 | $0.09640 | $0.08710 |
$0.08862 | $1.60M | — | -7.98% |
| 2025/11/29 | $0.09861 | $0.1028 | $0.09395 |
$0.09630 | $1.91M | — | -2.34% |
| 2025/11/28 | $0.1009 | $0.1053 | $0.09413 |
$0.09862 | $8.64M | — | -2.29% |
| 2025/11/27 | $0.09123 | $0.1052 | $0.08999 |
$0.1009 | $4.81M | — | +10.64% |
| 2025/11/26 | $0.08981 | $0.09427 | $0.08657 |
$0.09127 | $2.15M | — | +1.63% |
| 2025/11/25 | $0.08923 | $0.09110 | $0.08705 |
$0.08986 | $1.27M | — | +0.71% |
| 2025/11/24 | $0.09192 | $0.09963 | $0.08894 |
$0.08925 | $4.91M | — | -2.90% |
| 2025/11/23 | $0.08394 | $0.09580 | $0.08231 |
$0.09191 | $3.81M | — | +9.49% |
| 2025/11/22 | $0.09161 | $0.09579 | $0.08121 |
$0.08395 | $2.71M | — | -8.36% |
| 2025/11/21 | $0.07853 | $0.09409 | $0.07239 |
$0.09161 | $7.55M | — | +16.66% |
| 2025/11/20 | $0.07732 | $0.08116 | $0.07428 |
$0.07855 | $1.01M | — | +1.59% |
| 2025/11/19 | $0.07768 | $0.07818 | $0.07258 |
$0.07744 | $470.77K | — | -0.31% |
| 2025/11/18 | $0.07672 | $0.07940 | $0.07437 |
$0.07778 | $460.07K | — | +1.38% |
| 2025/11/17 | $0.07911 | $0.08128 | $0.07552 |
$0.07672 | $624.84K | — | -3.02% |
| 2025/11/16 | $0.08186 | $0.08314 | $0.07646 |
$0.07945 | $899.03K | — | -2.94% |
| 2025/11/15 | $0.08086 | $0.08407 | $0.08053 |
$0.08187 | $651.37K | — | +1.25% |
| 2025/11/14 | $0.08551 | $0.08746 | $0.08006 |
$0.08081 | $2.13M | — | -5.50% |
| 2025/11/13 | $0.08647 | $0.08955 | $0.08152 |
$0.08558 | $1.71M | — | -1.03% |
| 2025/11/12 | $0.08300 | $0.09258 | $0.08234 |
$0.08649 | $2.35M | — | +4.20% |
| 2025/11/11 | $0.09003 | $0.09018 | $0.08263 |
$0.08313 | $765.41K | — | -7.66% |
| 2025/11/10 | $0.08978 | $0.09259 | $0.08791 |
$0.09009 | $718.89K | — | +0.35% |
| 2025/11/09 | $0.08865 | $0.09123 | $0.08410 |
$0.08977 | $1.60M | — | +1.26% |
| 2025/11/08 | $0.09187 | $0.09405 | $0.08627 |
$0.08867 | $970.28K | — | -3.48% |
| 2025/11/07 | $0.08712 | $0.09798 | $0.08265 |
$0.09190 | $3.10M | — | +5.49% |
| 2025/11/06 | $0.1145 | $0.1290 | $0.07784 |
$0.08716 | $10.84M | — | -23.90% |
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