Advertisement
历史资料
| 日期 | 公开 | 高 | 低点 | 关闭 | 变化（点） | 变化 (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2025 00:00 | 4.6363 | 4.737 | 4.589 | 4.7085 | +7.2 | +1.53% |
| Mar 25, 2025 00:00 | 4.611 | 4.722 | 4.585 | 4.639 | +2.8 | +0.60% |
| Mar 24, 2025 00:00 | 4.581 | 4.772 | 4.569 | 4.6186 | +3.8 | +0.81% |
| Mar 23, 2025 00:00 | 4.4427 | 4.5253 | 4.399 | 4.502 | +5.9 | +1.32% |
| Mar 22, 2025 00:00 | 4.497 | 4.545 | 4.413 | 4.4427 | -5.4 | -1.22% |
| Mar 21, 2025 00:00 | 4.3968 | 4.583 | 4.376 | 4.497 | +10.0 | +2.23% |
| Mar 20, 2025 00:00 | 4.54 | 4.569 | 4.3228 | 4.397 | -14.3 | -3.25% |
| Mar 19, 2025 00:00 | 4.448 | 4.597 | 4.436 | 4.542 | +9.4 | +2.07% |
| Mar 18, 2025 00:00 | 4.372 | 4.485 | 4.2322 | 4.455 | +8.3 | +1.86% |
| Mar 17, 2025 00:00 | 4.401 | 4.413 | 4.368 | 4.375 | -2.6 | -0.59% |
| Mar 16, 2025 00:00 | 4.3469 | 4.364 | 4.183 | 4.299 | -4.8 | -1.11% |
| Mar 15, 2025 00:00 | 4.187 | 4.428 | 4.1838 | 4.348 | +16.1 | +3.70% |
| Mar 14, 2025 00:00 | 3.9792 | 4.227 | 3.968 | 4.1774 | +19.8 | +4.74% |
| Mar 13, 2025 00:00 | 3.968 | 4.109 | 3.825 | 3.979 | +1.1 | +0.28% |
| Mar 12, 2025 00:00 | 4.042 | 4.095 | 3.847 | 3.969 | -7.3 | -1.84% |
| Mar 11, 2025 00:00 | 3.869 | 4.121 | 3.661 | 4.035 | +16.6 | +4.11% |
| Mar 10, 2025 00:00 | 4.018 | 4.285 | 3.775 | 3.866 | -15.2 | -3.93% |
| Mar 09, 2025 00:00 | 4.2867 | 4.351 | 3.98 | 4.012 | -27.5 | -6.85% |
| Mar 08, 2025 00:00 | 4.4069 | 4.444 | 4.26 | 4.288 | -11.9 | -2.77% |
| Mar 07, 2025 00:00 | 4.4286 | 4.677 | 4.213 | 4.406 | -2.3 | -0.51% |
| Mar 06, 2025 00:00 | 4.526 | 4.663 | 4.342 | 4.433 | -9.3 | -2.10% |
| Mar 05, 2025 00:00 | 4.328 | 4.5587 | 4.278 | 4.524 | +19.6 | +4.33% |
| Mar 04, 2025 00:00 | 4.469 | 4.511 | 4.015 | 4.325 | -14.4 | -3.33% |
| Mar 03, 2025 00:00 | 5.2046 | 5.2488 | 4.427 | 4.47 | -73.5 | -16.43% |
| Mar 02, 2025 00:00 | 4.6613 | 5.2382 | 4.568 | 5.203 | +54.2 | +10.41% |
| Mar 01, 2025 00:00 | 4.7118 | 4.8163 | 4.523 | 4.6627 | -4.9 | -1.05% |
| Feb 28, 2025 00:00 | 4.9303 | 4.9325 | 4.448 | 4.713 | -21.7 | -4.61% |
| Feb 27, 2025 00:00 | 4.748 | 5.181 | 4.707 | 4.93 | +18.2 | +3.69% |
| Feb 26, 2025 00:00 | 4.6369 | 4.9378 | 4.588 | 4.747 | +11.0 | +2.32% |
| Feb 25, 2025 00:00 | 4.415 | 4.7546 | 4.1389 | 4.636 | +22.1 | +4.77% |
| Feb 24, 2025 00:00 | 4.954 | 4.981 | 4.34 | 4.412 | -54.2 | -12.28% |
| Feb 23, 2025 00:00 | 5.0432 | 5.133 | 4.8863 | 4.955 | -8.8 | -1.78% |
| Feb 22, 2025 00:00 | 5.057 | 5.218 | 5.0264 | 5.042 | -1.5 | -0.30% |
| Feb 21, 2025 00:00 | 5.0464 | 5.341 | 4.948 | 5.057 | +1.1 | +0.21% |
| Feb 20, 2025 00:00 | 4.887 | 5.071 | 4.881 | 5.045 | +15.8 | +3.13% |
| Feb 19, 2025 00:00 | 4.7635 | 4.906 | 4.697 | 4.887 | +12.4 | +2.53% |
| Feb 18, 2025 00:00 | 4.888 | 4.918 | 4.558 | 4.764 | -12.4 | -2.60% |
| Feb 17, 2025 00:00 | 4.8821 | 5.07 | 4.775 | 4.889 | +0.7 | +0.14% |
| Feb 16, 2025 00:00 | 5.0221 | 5.045 | 4.828 | 4.884 | -13.8 | -2.83% |
| Feb 15, 2025 00:00 | 5.171 | 5.22 | 4.974 | 5.0234 | -14.8 | -2.94% |
| Feb 14, 2025 00:00 | 5.1323 | 5.382 | 5.098 | 5.171 | +3.9 | +0.75% |
| Feb 13, 2025 00:00 | 5.229 | 5.276 | 5.0671 | 5.133 | -9.6 | -1.87% |
| Feb 12, 2025 00:00 | 4.8094 | 5.328 | 4.754 | 5.23 | +42.1 | +8.04% |
| Feb 11, 2025 00:00 | 4.8434 | 5.211 | 4.62 | 4.809 | -3.4 | -0.72% |
| Feb 10, 2025 00:00 | 4.765 | 4.941 | 4.61 | 4.846 | +8.1 | +1.67% |
| Feb 09, 2025 00:00 | 4.7448 | 4.9 | 4.51 | 4.768 | +2.3 | +0.49% |
| Feb 08, 2025 00:00 | 4.591 | 4.765 | 4.499 | 4.746 | +15.5 | +3.27% |
| Feb 07, 2025 00:00 | 4.4908 | 4.941 | 4.458 | 4.585 | +9.4 | +2.05% |
| Feb 06, 2025 00:00 | 4.686 | 4.839 | 4.4325 | 4.495 | -19.1 | -4.25% |
| Feb 05, 2025 00:00 | 4.7453 | 4.866 | 4.63 | 4.684 | -6.1 | -1.31% |
| Feb 04, 2025 00:00 | 5.188 | 5.236 | 4.58 | 4.745 | -44.3 | -9.34% |
| Feb 03, 2025 00:00 | 5.155 | 5.287 | 3.8001 | 5.192 | +3.7 | +0.71% |
| Feb 02, 2025 00:00 | 5.905 | 6.046 | 4.881 | 5.156 | -74.9 | -14.53% |
| Feb 01, 2025 00:00 | 6.38 | 6.491 | 5.858 | 5.917 | -46.3 | -7.82% |
| Jan 31, 2025 00:00 | 6.1238 | 6.499 | 6.029 | 6.32 | +19.6 | +3.10% |
| Jan 30, 2025 00:00 | 5.766 | 6.2578 | 5.721 | 6.124 | +35.8 | +5.85% |
| Jan 29, 2025 00:00 | 5.703 | 5.9 | 5.541 | 5.764 | +6.1 | +1.06% |
| Jan 28, 2025 00:00 | 5.913 | 6.035 | 5.593 | 5.651 | -26.2 | -4.64% |
| Jan 27, 2025 00:00 | 6.101 | 6.112 | 5.4803 | 5.948 | -15.3 | -2.57% |
| Jan 26, 2025 00:00 | 6.279 | 6.473 | 6.1637 | 6.175 | -10.4 | -1.68% |
| Jan 25, 2025 00:00 | 6.2629 | 6.408 | 6.259 | 6.319 | +5.6 | +0.89% |
| Jan 24, 2025 00:00 | 6.352 | 6.545 | 6.1992 | 6.318 | -3.4 | -0.54% |
| Jan 23, 2025 00:00 | 6.419 | 6.538 | 6.1908 | 6.348 | -7.1 | -1.12% |
| Jan 22, 2025 00:00 | 6.659 | 6.678 | 6.411 | 6.438 | -22.1 | -3.43% |
| Jan 21, 2025 00:00 | 6.324 | 6.846 | 6.148 | 6.6243 | +30.0 | +4.53% |
| Jan 20, 2025 00:00 | 6.14 | 7.0912 | 6.054 | 6.368 | +22.8 | +3.58% |
| Jan 19, 2025 00:00 | 7.111 | 7.23 | 6.096 | 6.229 | -88.2 | -14.16% |
| Jan 18, 2025 00:00 | 7.527 | 7.5417 | 6.834 | 7.036 | -49.1 | -6.98% |
| Jan 17, 2025 00:00 | 7.234 | 7.609 | 7.168 | 7.51 | +27.6 | +3.68% |
| Jan 16, 2025 00:00 | 7.083 | 7.453 | 6.844 | 7.147 | +6.4 | +0.90% |
| Jan 15, 2025 00:00 | 6.6399 | 7.196 | 6.554 | 7.163 | +52.3 | +7.30% |
| Jan 14, 2025 00:00 | 6.4039 | 6.686 | 6.375 | 6.6589 | +25.5 | +3.83% |
| Jan 13, 2025 00:00 | 6.719 | 6.722 | 5.992 | 6.394 | -32.5 | -5.08% |
| Jan 12, 2025 00:00 | 6.738 | 6.815 | 6.535 | 6.628 | -11.0 | -1.66% |
| Jan 11, 2025 00:00 | 6.756 | 6.8768 | 6.5829 | 6.734 | -2.2 | -0.33% |
| Jan 10, 2025 00:00 | 6.586 | 6.8107 | 6.482 | 6.734 | +14.8 | +2.20% |
| Jan 09, 2025 00:00 | 6.796 | 6.844 | 6.452 | 6.555 | -24.1 | -3.68% |
| Jan 08, 2025 00:00 | 7.0893 | 7.102 | 6.422 | 6.7577 | -33.2 | -4.91% |
| Jan 07, 2025 00:00 | 7.685 | 7.889 | 7.004 | 7.008 | -67.7 | -9.66% |
| Jan 06, 2025 00:00 | 7.598 | 7.991 | 7.506 | 7.771 | +17.3 | +2.23% |
| Jan 05, 2025 00:00 | 7.6625 | 7.742 | 7.46 | 7.6694 | +0.7 | +0.09% |
| Jan 04, 2025 00:00 | 7.6647 | 7.879 | 7.6057 | 7.669 | +0.4 | +0.06% |
| Jan 03, 2025 00:00 | 7.164 | 8.5 | 7.128 | 7.752 | +58.8 | +7.59% |
| Jan 02, 2025 00:00 | 7.179 | 7.353 | 6.981 | 7.1651 | -1.4 | -0.19% |
| Jan 01, 2025 00:00 | 6.71 | 7.1403 | 6.509 | 7.036 | +32.6 | +4.63% |
| Dec 31, 2024 00:00 | 6.629 | 6.9207 | 6.556 | 6.632 | +0.3 | +0.05% |
| Dec 30, 2024 00:00 | 6.9189 | 7.095 | 6.5242 | 6.6934 | -22.6 | -3.37% |
| Dec 29, 2024 00:00 | 7.0953 | 7.143 | 6.798 | 6.854 | -24.1 | -3.52% |
| Dec 28, 2024 00:00 | 6.8944 | 7.182 | 6.784 | 7.101 | +20.7 | +2.91% |
| Dec 27, 2024 00:00 | 6.976 | 7.302 | 6.803 | 6.899 | -7.7 | -1.12% |
| Dec 26, 2024 00:00 | 7.455 | 7.467 | 6.87 | 6.926 | -52.9 | -7.64% |
| Dec 25, 2024 00:00 | 7.533 | 7.675 | 7.349 | 7.492 | -4.1 | -0.55% |
| Dec 24, 2024 00:00 | 7.33 | 7.635 | 7.143 | 7.549 | +21.9 | +2.90% |
| Dec 23, 2024 00:00 | 6.7647 | 7.557 | 6.649 | 7.3699 | +60.5 | +8.21% |
| Dec 22, 2024 00:00 | 6.995 | 7.262 | 6.677 | 6.8324 | -16.3 | -2.38% |
| Dec 21, 2024 00:00 | 7.272 | 7.8 | 6.832 | 6.96 | -31.2 | -4.48% |
| Dec 20, 2024 00:00 | 7.028 | 7.3581 | 6.032 | 7.293 | +26.5 | +3.63% |
| Dec 19, 2024 00:00 | 7.6809 | 7.997 | 6.75 | 6.944 | -73.7 | -10.61% |
| Dec 18, 2024 00:00 | 8.484 | 8.632 | 7.533 | 7.678 | -80.6 | -10.50% |
| Dec 17, 2024 00:00 | 8.65 | 9.185 | 8.376 | 8.477 | -17.3 | -2.04% |
