歷史資料
| 日期 | 公開 | 高 | 低點 | 關閉 | 變化（點） | 變化 (%) |
|---|---|---|---|---|---|---|
| Oct 16, 2024 00:00 | 4.4043 | 4.4083 | 4.262 | 4.3677 | -3.7 | -0.84% |
| Oct 15, 2024 00:00 | 4.3752 | 4.5302 | 4.209 | 4.4054 | +3.0 | +0.69% |
| Oct 14, 2024 00:00 | 4.165 | 4.399 | 4.1326 | 4.3727 | +20.8 | +4.75% |
| Oct 13, 2024 00:00 | 4.2094 | 4.215 | 4.084 | 4.16 | -4.9 | -1.19% |
| Oct 12, 2024 00:00 | 4.17 | 4.2641 | 4.15 | 4.205 | +3.5 | +0.83% |
| Oct 11, 2024 00:00 | 4.067 | 4.1942 | 3.971 | 4.168 | +10.1 | +2.42% |
| Oct 10, 2024 00:00 | 4.024 | 4.11 | 3.887 | 4.069 | +4.5 | +1.11% |
| Oct 09, 2024 00:00 | 4.104 | 4.147 | 3.949 | 4.0189 | -8.5 | -2.12% |
| Oct 08, 2024 00:00 | 4.136 | 4.183 | 4.044 | 4.0998 | -3.6 | -0.88% |
| Oct 07, 2024 00:00 | 4.1897 | 4.271 | 4.1258 | 4.13 | -6.0 | -1.45% |
| Oct 06, 2024 00:00 | 4.1297 | 4.195 | 4.099 | 4.1886 | +5.9 | +1.41% |
| Oct 05, 2024 00:00 | 4.198 | 4.232 | 4.075 | 4.1367 | -6.1 | -1.48% |
| Oct 04, 2024 00:00 | 4.133 | 4.2122 | 4.106 | 4.194 | +6.1 | +1.45% |
| Oct 03, 2024 00:00 | 4.1 | 4.173 | 3.99 | 4.128 | +2.8 | +0.68% |
| Oct 02, 2024 00:00 | 4.151 | 4.269 | 4.005 | 4.1004 | -5.1 | -1.23% |
| Oct 01, 2024 00:00 | 4.4307 | 4.733 | 4.047 | 4.1535 | -27.7 | -6.67% |
| Sep 30, 2024 00:00 | 4.767 | 4.771 | 4.4 | 4.4363 | -33.1 | -7.45% |
| Sep 29, 2024 00:00 | 4.796 | 4.859 | 4.6797 | 4.7673 | -2.9 | -0.60% |
| Sep 28, 2024 00:00 | 4.883 | 5.0 | 4.7451 | 4.7955 | -8.8 | -1.82% |
| Sep 27, 2024 00:00 | 4.815 | 4.966 | 4.809 | 4.884 | +6.9 | +1.41% |
| Sep 26, 2024 00:00 | 4.637 | 4.897 | 4.52 | 4.818 | +18.1 | +3.76% |
| Sep 25, 2024 00:00 | 4.6393 | 4.773 | 4.5899 | 4.635 | -0.4 | -0.09% |
| Sep 24, 2024 00:00 | 4.4561 | 4.684 | 4.401 | 4.6418 | +18.6 | +4.00% |
| Sep 23, 2024 00:00 | 4.315 | 4.464 | 4.235 | 4.457 | +14.2 | +3.19% |
| Sep 22, 2024 00:00 | 4.4616 | 4.482 | 4.236 | 4.315 | -14.7 | -3.40% |
| Sep 21, 2024 00:00 | 4.34 | 4.479 | 4.284 | 4.4638 | +12.4 | +2.77% |
| Sep 20, 2024 00:00 | 4.2541 | 4.401 | 4.087 | 4.316 | +6.2 | +1.43% |
| Sep 19, 2024 00:00 | 4.178 | 4.351 | 4.1746 | 4.254 | +7.6 | +1.79% |
| Sep 18, 2024 00:00 | 4.1582 | 4.1939 | 3.975 | 4.175 | +1.7 | +0.40% |
| Sep 17, 2024 00:00 | 4.1936 | 4.292 | 4.13 | 4.1578 | -3.6 | -0.86% |
| Sep 16, 2024 00:00 | 4.3924 | 4.393 | 4.148 | 4.194 | -19.8 | -4.73% |
| Sep 15, 2024 00:00 | 4.438 | 4.557 | 4.355 | 4.4017 | -3.6 | -0.82% |
| Sep 14, 2024 00:00 | 4.423 | 4.445 | 4.348 | 4.4373 | +1.4 | +0.32% |
| Sep 13, 2024 00:00 | 4.295 | 4.4999 | 4.272 | 4.424 | +12.9 | +2.92% |
| Sep 12, 2024 00:00 | 4.191 | 4.3003 | 4.188 | 4.294 | +10.3 | +2.40% |
| Sep 11, 2024 00:00 | 4.2517 | 4.258 | 4.052 | 4.188 | -6.4 | -1.52% |
| Sep 10, 2024 00:00 | 4.287 | 4.289 | 4.197 | 4.2545 | -3.3 | -0.76% |
| Sep 09, 2024 00:00 | 4.1616 | 4.34 | 4.1117 | 4.2817 | +12.0 | +2.80% |
| Sep 08, 2024 00:00 | 4.0779 | 4.206 | 4.057 | 4.1616 | +8.4 | +2.01% |
| Sep 07, 2024 00:00 | 3.959 | 4.133 | 3.933 | 4.076 | +11.7 | +2.87% |
| Sep 06, 2024 00:00 | 4.0181 | 4.119 | 3.82 | 3.958 | -6.0 | -1.52% |
| Sep 05, 2024 00:00 | 4.11 | 4.127 | 3.974 | 4.0153 | -9.5 | -2.36% |
| Sep 04, 2024 00:00 | 4.0602 | 4.196 | 3.866 | 4.113 | +5.3 | +1.28% |
| Sep 03, 2024 00:00 | 4.2082 | 4.283 | 4.054 | 4.0561 | -15.2 | -3.75% |
| Sep 02, 2024 00:00 | 4.068 | 4.232 | 4.054 | 4.2085 | +14.1 | +3.34% |
| Sep 01, 2024 00:00 | 4.2567 | 4.2679 | 4.0321 | 4.08 | -17.7 | -4.33% |
| Aug 31, 2024 00:00 | 4.277 | 4.3284 | 4.218 | 4.259 | -1.8 | -0.42% |
| Aug 30, 2024 00:00 | 4.251 | 4.3386 | 4.102 | 4.2765 | +2.6 | +0.60% |
| Aug 29, 2024 00:00 | 4.255 | 4.4163 | 4.18 | 4.253 | -0.2 | -0.05% |
| Aug 28, 2024 00:00 | 4.3803 | 4.4706 | 4.166 | 4.255 | -12.5 | -2.94% |
| Aug 27, 2024 00:00 | 4.558 | 4.6639 | 4.242 | 4.38 | -17.8 | -4.06% |
| Aug 26, 2024 00:00 | 4.825 | 4.8711 | 4.532 | 4.559 | -26.6 | -5.83% |
| Aug 25, 2024 00:00 | 4.983 | 4.9993 | 4.747 | 4.823 | -16.0 | -3.32% |
| Aug 24, 2024 00:00 | 4.896 | 5.1076 | 4.848 | 4.985 | +8.9 | +1.79% |
| Aug 23, 2024 00:00 | 4.6976 | 4.9603 | 4.684 | 4.894 | +19.6 | +4.01% |
| Aug 22, 2024 00:00 | 4.668 | 4.7171 | 4.594 | 4.6926 | +2.5 | +0.52% |
| Aug 21, 2024 00:00 | 4.5233 | 4.755 | 4.4983 | 4.664 | +14.1 | +3.02% |
| Aug 20, 2024 00:00 | 4.4816 | 4.6089 | 4.455 | 4.522 | +4.0 | +0.89% |
| Aug 19, 2024 00:00 | 4.389 | 4.5095 | 4.3454 | 4.483 | +9.4 | +2.10% |
| Aug 18, 2024 00:00 | 4.3658 | 4.5369 | 4.345 | 4.388 | +2.2 | +0.51% |
| Aug 17, 2024 00:00 | 4.29 | 4.394 | 4.276 | 4.371 | +8.1 | +1.85% |
| Aug 16, 2024 00:00 | 4.278 | 4.3954 | 4.213 | 4.294 | +1.6 | +0.37% |
| Aug 15, 2024 00:00 | 4.383 | 4.4811 | 4.2297 | 4.278 | -10.5 | -2.45% |
| Aug 14, 2024 00:00 | 4.5476 | 4.563 | 4.349 | 4.385 | -16.3 | -3.71% |
| Aug 13, 2024 00:00 | 4.588 | 4.6195 | 4.399 | 4.548 | -4.0 | -0.88% |
| Aug 12, 2024 00:00 | 4.498 | 4.6819 | 4.451 | 4.587 | +8.9 | +1.94% |
| Aug 11, 2024 00:00 | 4.7538 | 4.8292 | 4.468 | 4.494 | -26.0 | -5.78% |
| Aug 10, 2024 00:00 | 4.783 | 4.8389 | 4.724 | 4.755 | -2.8 | -0.59% |
| Aug 09, 2024 00:00 | 4.879 | 4.926 | 4.7323 | 4.785 | -9.4 | -1.96% |
| Aug 08, 2024 00:00 | 4.579 | 4.9084 | 4.483 | 4.881 | +30.2 | +6.19% |
| Aug 07, 2024 00:00 | 4.5089 | 4.645 | 4.4056 | 4.582 | +7.3 | +1.60% |
| Aug 06, 2024 00:00 | 4.205 | 4.6128 | 4.197 | 4.515 | +31.0 | +6.87% |
| Aug 05, 2024 00:00 | 4.686 | 4.724 | 3.6 | 4.204 | -48.2 | -11.47% |
| Aug 04, 2024 00:00 | 5.038 | 5.0981 | 4.533 | 4.689 | -34.9 | -7.44% |
| Aug 03, 2024 00:00 | 5.115 | 5.2115 | 4.855 | 5.0414 | -7.4 | -1.46% |
| Aug 02, 2024 00:00 | 5.335 | 5.3747 | 4.995 | 5.117 | -21.8 | -4.26% |
| Aug 01, 2024 00:00 | 5.388 | 5.421 | 5.024 | 5.336 | -5.2 | -0.97% |
| Jul 31, 2024 00:00 | 5.5148 | 5.5649 | 5.333 | 5.386 | -12.9 | -2.39% |
| Jul 30, 2024 00:00 | 5.649 | 5.735 | 5.481 | 5.516 | -13.3 | -2.41% |
| Jul 29, 2024 00:00 | 5.7188 | 5.882 | 5.622 | 5.651 | -6.8 | -1.20% |
| Jul 28, 2024 00:00 | 5.824 | 5.8478 | 5.672 | 5.721 | -10.3 | -1.80% |
| Jul 27, 2024 00:00 | 5.868 | 5.9517 | 5.716 | 5.826 | -4.2 | -0.72% |
| Jul 26, 2024 00:00 | 5.754 | 5.89 | 5.724 | 5.868 | +11.4 | +1.94% |
| Jul 25, 2024 00:00 | 5.746 | 5.7806 | 5.54 | 5.756 | +1.0 | +0.17% |
| Jul 24, 2024 00:00 | 5.9147 | 6.0072 | 5.657 | 5.749 | -16.6 | -2.88% |
| Jul 23, 2024 00:00 | 6.1026 | 6.1782 | 5.806 | 5.918 | -18.5 | -3.12% |
| Jul 22, 2024 00:00 | 6.4266 | 6.4839 | 6.084 | 6.101 | -32.6 | -5.34% |
| Jul 21, 2024 00:00 | 6.334 | 6.4567 | 6.102 | 6.431 | +9.7 | +1.51% |
| Jul 20, 2024 00:00 | 6.344 | 6.4039 | 6.225 | 6.335 | -0.9 | -0.14% |
| Jul 19, 2024 00:00 | 6.0981 | 6.3573 | 5.982 | 6.341 | +24.3 | +3.83% |
| Jul 18, 2024 00:00 | 6.255 | 6.4115 | 6.02 | 6.092 | -16.3 | -2.68% |
| Jul 17, 2024 00:00 | 6.3392 | 6.5409 | 6.247 | 6.257 | -8.2 | -1.31% |
| Jul 16, 2024 00:00 | 6.489 | 6.5199 | 6.13 | 6.338 | -15.1 | -2.38% |
| Jul 15, 2024 00:00 | 6.32 | 6.5532 | 6.297 | 6.488 | +16.8 | +2.59% |
| Jul 14, 2024 00:00 | 6.235 | 6.3681 | 6.161 | 6.32 | +8.5 | +1.34% |
| Jul 13, 2024 00:00 | 6.106 | 6.3193 | 6.076 | 6.235 | +12.9 | +2.07% |
| Jul 12, 2024 00:00 | 5.902 | 6.1168 | 5.803 | 6.105 | +20.3 | +3.33% |
| Jul 11, 2024 00:00 | 6.1 | 6.251 | 5.896 | 5.903 | -19.7 | -3.34% |
| Jul 10, 2024 00:00 | 6.1174 | 6.2723 | 6.05 | 6.094 | -2.3 | -0.38% |
| Jul 09, 2024 00:00 | 5.94 | 6.186 | 5.84 | 6.117 | +17.7 | +2.89% |
