Advertisement
歷史資料
| 日期 | 公開 | 高 | 低點 | 關閉 | 變化（點） | 變化 (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2025 00:00 | 4.2637 | 4.2675 | 4.253 | 4.2577 | -0.6 | -0.14% |
| Apr 26, 2025 00:00 | 4.257 | 4.365 | 4.202 | 4.2628 | +0.6 | +0.14% |
| Apr 25, 2025 00:00 | 4.269 | 4.477 | 4.214 | 4.258 | -1.1 | -0.26% |
| Apr 24, 2025 00:00 | 4.094 | 4.287 | 3.93 | 4.2637 | +17.0 | +3.98% |
| Apr 23, 2025 00:00 | 4.011 | 4.199 | 3.999 | 4.093 | +8.2 | +2.00% |
| Apr 22, 2025 00:00 | 3.78 | 4.0414 | 3.691 | 4.016 | +23.6 | +5.88% |
| Apr 21, 2025 00:00 | 3.88 | 3.981 | 3.77 | 3.782 | -9.8 | -2.59% |
| Apr 20, 2025 00:00 | 3.881 | 3.95 | 3.789 | 3.879 | -0.2 | -0.05% |
| Apr 19, 2025 00:00 | 3.676 | 3.8921 | 3.646 | 3.879 | +20.3 | +5.23% |
| Apr 18, 2025 00:00 | 3.6352 | 3.748 | 3.611 | 3.675 | +4.0 | +1.08% |
| Apr 17, 2025 00:00 | 3.555 | 3.7349 | 3.539 | 3.634 | +7.9 | +2.17% |
| Apr 16, 2025 00:00 | 3.519 | 3.62 | 3.469 | 3.558 | +3.9 | +1.10% |
| Apr 15, 2025 00:00 | 3.674 | 3.735 | 3.517 | 3.522 | -15.2 | -4.32% |
| Apr 14, 2025 00:00 | 3.667 | 3.797 | 3.632 | 3.676 | +0.9 | +0.24% |
| Apr 13, 2025 00:00 | 3.714 | 3.815 | 3.6131 | 3.664 | -5.0 | -1.36% |
| Apr 12, 2025 00:00 | 3.557 | 3.757 | 3.526 | 3.712 | +15.5 | +4.18% |
| Apr 11, 2025 00:00 | 3.4612 | 3.598 | 3.45 | 3.557 | +9.6 | +2.69% |
| Apr 10, 2025 00:00 | 3.641 | 3.647 | 3.39 | 3.464 | -17.7 | -5.11% |
| Apr 09, 2025 00:00 | 3.373 | 3.752 | 3.248 | 3.639 | +26.6 | +7.31% |
| Apr 08, 2025 00:00 | 3.591 | 3.703 | 3.33 | 3.375 | -21.6 | -6.40% |
| Apr 07, 2025 00:00 | 3.6818 | 3.7373 | 3.2841 | 3.593 | -8.9 | -2.47% |
| Apr 06, 2025 00:00 | 3.954 | 3.9746 | 3.6 | 3.681 | -27.3 | -7.42% |
| Apr 05, 2025 00:00 | 4.032 | 4.067 | 3.896 | 3.954 | -7.8 | -1.97% |
| Apr 04, 2025 00:00 | 4.059 | 4.135 | 3.9461 | 4.032 | -2.7 | -0.67% |
| Apr 03, 2025 00:00 | 3.963 | 4.108 | 3.845 | 4.053 | +9.0 | +2.22% |
| Apr 02, 2025 00:00 | 4.171 | 4.239 | 3.911 | 3.964 | -20.7 | -5.22% |
| Apr 01, 2025 00:00 | 4.019 | 4.283 | 4.015 | 4.173 | +15.4 | +3.69% |
| Mar 31, 2025 00:00 | 4.0424 | 4.094 | 3.949 | 4.024 | -1.8 | -0.46% |
| Mar 30, 2025 00:00 | 4.05 | 4.174 | 3.9824 | 4.036 | -1.4 | -0.35% |
| Mar 29, 2025 00:00 | 4.286 | 4.301 | 3.995 | 4.048 | -23.8 | -5.88% |
| Mar 28, 2025 00:00 | 4.6238 | 4.645 | 4.241 | 4.278 | -34.6 | -8.08% |
| Mar 27, 2025 00:00 | 4.694 | 4.759 | 4.4956 | 4.623 | -7.1 | -1.54% |
| Mar 26, 2025 00:00 | 4.638 | 4.7683 | 4.5968 | 4.694 | +5.6 | +1.19% |
| 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% |
