歷史資料
| 日期 | 公開 | 高 | 低點 | 關閉 | 變化（點） | 變化 (%) |
|---|---|---|---|---|---|---|
| Feb 21, 2025 00:00 | 14.05596 | 14.08453 | 14.02671 | 14.0775 | +215.4 | +0.15% |
| Feb 20, 2025 00:00 | 14.01704 | 14.06215 | 13.9751 | 14.05587 | +388.3 | +0.28% |
| Feb 19, 2025 00:00 | 14.08124 | 14.09154 | 13.97192 | 14.01704 | -642.0 | -0.46% |
| Feb 18, 2025 00:00 | 13.99499 | 14.10504 | 13.98257 | 14.07946 | +844.7 | +0.60% |
| Feb 17, 2025 00:00 | 13.97401 | 14.02818 | 13.96749 | 14.0113 | +372.9 | +0.27% |
| Feb 16, 2025 00:00 | 13.97405 | 13.99837 | 13.96868 | 13.9927 | +186.5 | +0.13% |
| Feb 14, 2025 00:00 | 14.00847 | 14.02143 | 13.96976 | 13.99092 | -175.5 | -0.13% |
| Feb 13, 2025 00:00 | 13.95888 | 14.08451 | 13.9544 | 14.00847 | +495.9 | +0.35% |
| Feb 12, 2025 00:00 | 13.94651 | 14.02718 | 13.9367 | 14.01688 | +703.7 | +0.50% |
| Feb 11, 2025 00:00 | 13.84115 | 13.94805 | 13.83867 | 13.9477 | +1065.5 | +0.76% |
| Feb 10, 2025 00:00 | 13.9494 | 13.98479 | 13.84115 | 13.87046 | -789.4 | -0.57% |
| Feb 09, 2025 00:00 | 13.9494 | 13.98479 | 13.92986 | 13.94462 | -47.8 | -0.03% |
| Feb 07, 2025 00:00 | 13.91169 | 13.98059 | 13.90385 | 13.93485 | +231.6 | +0.17% |
| Feb 06, 2025 00:00 | 14.01865 | 14.06039 | 13.90159 | 13.9403 | -783.5 | -0.56% |
| Feb 05, 2025 00:00 | 14.00146 | 14.05718 | 13.99472 | 14.02966 | +282.0 | +0.20% |
| Feb 04, 2025 00:00 | 14.09553 | 14.15892 | 13.99762 | 14.03405 | -614.8 | -0.44% |
| Feb 03, 2025 00:00 | 14.08616 | 14.15715 | 14.03457 | 14.09651 | +103.5 | +0.07% |
| Feb 02, 2025 00:00 | 14.07918 | 14.11209 | 14.05391 | 14.08623 | +70.5 | +0.05% |
| Jan 31, 2025 00:00 | 14.03127 | 14.07658 | 14.0028 | 14.02197 | -93.0 | -0.07% |
| Jan 30, 2025 00:00 | 14.05641 | 14.08067 | 14.02158 | 14.06363 | +72.2 | +0.05% |
| Jan 29, 2025 00:00 | 14.03551 | 14.07665 | 13.98093 | 14.05643 | +209.2 | +0.15% |
| Jan 28, 2025 00:00 | 14.05749 | 14.07617 | 13.99391 | 14.03663 | -208.6 | -0.15% |
| Jan 27, 2025 00:00 | 13.94225 | 14.06179 | 13.94213 | 14.05765 | +1154.0 | +0.82% |
| Jan 26, 2025 00:00 | 13.94228 | 13.98935 | 13.94225 | 13.97884 | +365.6 | +0.26% |
| Jan 24, 2025 00:00 | 13.92907 | 13.97911 | 13.87798 | 13.97518 | +461.1 | +0.33% |
| Jan 23, 2025 00:00 | 13.84915 | 13.93194 | 13.84915 | 13.92906 | +799.1 | +0.57% |
| Jan 22, 2025 00:00 | 13.91536 | 13.96444 | 13.84915 | 13.88852 | -268.4 | -0.19% |
| Jan 21, 2025 00:00 | 13.91996 | 13.98794 | 13.91098 | 13.95516 | +352.0 | +0.25% |
| Jan 20, 2025 00:00 | 13.88459 | 13.94257 | 13.88459 | 13.92181 | +372.2 | +0.27% |
| Jan 19, 2025 00:00 | 13.87531381744115 | 13.92223485925505 | 13.8351 | 13.91350019836688 | +381.9 | +0.27% |
| Jan 17, 2025 00:00 | 13.87559382422803 | 13.94412355377042 | 12.53987606488229 | 13.9221 | +465.1 | +0.33% |
| Jan 16, 2025 00:00 | 13.83674 | 13.90564 | 13.82715 | 13.8978 | +610.6 | +0.44% |
| Jan 15, 2025 00:00 | 13.88446 | 13.90876 | 13.83023 | 13.84863 | -358.3 | -0.26% |
| Jan 14, 2025 00:00 | 13.93555 | 13.94761 | 13.84965 | 13.88527 | -502.8 | -0.36% |
| Jan 13, 2025 00:00 | 13.95415 | 13.96945 | 13.90335 | 13.93557 | -185.8 | -0.13% |
| Jan 12, 2025 00:00 | 13.94789 | 13.96044 | 13.94161 | 13.95737 | +94.8 | +0.07% |
| Jan 10, 2025 00:00 | 14.01894 | 14.06158 | 13.97284 | 14.00442 | -145.2 | -0.10% |
| Jan 09, 2025 00:00 | 14.09816 | 14.11417 | 13.96954 | 14.01894 | -792.2 | -0.57% |
| Jan 08, 2025 00:00 | 14.14075 | 14.1658 | 14.01323 | 14.09921 | -415.4 | -0.29% |
| Jan 07, 2025 00:00 | 14.1336 | 14.17944 | 14.12201 | 14.13812 | +45.2 | +0.03% |
| Jan 06, 2025 00:00 | 14.08335 | 14.15965 | 14.06822 | 14.13336 | +500.1 | +0.35% |
| Jan 05, 2025 00:00 | 14.08604 | 14.14049 | 14.06795 | 14.08335 | -26.9 | -0.02% |
| Jan 03, 2025 00:00 | 14.08643 | 14.141 | 14.0827 | 14.1097 | +232.7 | +0.16% |
| Jan 02, 2025 00:00 | 14.24925 | 14.25568 | 14.05058 | 14.08752 | -1617.3 | -1.15% |
| Jan 01, 2025 00:00 | 14.2095 | 14.24987 | 14.20558 | 14.24923 | +397.3 | +0.28% |
| Dec 31, 2024 00:00 | 14.21253 | 14.2518 | 14.18314 | 14.24412 | +315.9 | +0.22% |
| Dec 30, 2024 00:00 | 14.26257 | 14.30655 | 14.18723 | 14.21165 | -509.2 | -0.36% |
| Dec 29, 2024 00:00 | 14.23708 | 14.26872 | 14.22403 | 14.26237 | +252.9 | +0.18% |
| Dec 27, 2024 00:00 | 14.26681 | 14.31411 | 14.20909 | 14.28364 | +168.3 | +0.12% |
| Dec 26, 2024 00:00 | 14.20308 | 14.29072 | 14.20308 | 14.26726 | +641.8 | +0.45% |
| Dec 25, 2024 00:00 | 14.1533 | 14.47509343790209 | 13.85267924528302 | 14.19939 | +460.9 | +0.32% |
| Dec 24, 2024 00:00 | 14.19672 | 14.3149 | 14.19376 | 14.19901 | +22.9 | +0.02% |
| Dec 23, 2024 00:00 | 14.21342 | 14.25685 | 14.19437 | 14.22316 | +97.4 | +0.07% |
| Dec 22, 2024 00:00 | 14.18212 | 14.22592 | 14.17993 | 14.21225 | +301.3 | +0.21% |
| Dec 20, 2024 00:00 | 14.28584 | 14.35051 | 14.22073 | 14.23393 | -519.1 | -0.36% |
| Dec 19, 2024 00:00 | 14.30728 | 14.35663 | 14.26355 | 14.28534 | -219.4 | -0.15% |
| Dec 18, 2024 00:00 | 14.22841 | 14.32063 | 14.19101 | 14.30735 | +789.4 | +0.55% |
| Dec 17, 2024 00:00 | 14.12429 | 14.25296 | 14.12241 | 14.2287 | +1044.1 | +0.73% |
| Dec 16, 2024 00:00 | 14.04942 | 14.17588 | 14.04196 | 14.1225 | +730.8 | +0.52% |
| Dec 15, 2024 00:00 | 14.02765 | 14.08576 | 14.02761 | 14.04944 | +217.9 | +0.16% |
| Dec 13, 2024 00:00 | 14.15379 | 14.17282 | 14.03372 | 14.06546 | -883.3 | -0.63% |
| Dec 12, 2024 00:00 | 14.1364 | 14.16749 | 14.09992 | 14.15366 | +172.6 | +0.12% |
| Dec 11, 2024 00:00 | 14.21144 | 14.21968 | 14.18601 | 14.21195 | +5.1 | +0.00% |
| Dec 10, 2024 00:00 | 14.17303 | 14.25184 | 14.13235 | 14.24091 | +678.8 | +0.48% |
| Dec 09, 2024 00:00 | 14.20794 | 14.24166 | 14.14629 | 14.17307 | -348.7 | -0.25% |
| Dec 08, 2024 00:00 | 14.16044 | 14.21163 | 14.16044 | 14.20797 | +475.3 | +0.33% |
| Dec 05, 2024 00:00 | 14.03595 | 14.1016 | 14.01768 | 14.07381 | +378.6 | +0.27% |
| Dec 04, 2024 00:00 | 14.00675 | 14.04392 | 13.97738 | 14.03665 | +299.0 | +0.21% |
| Dec 03, 2024 00:00 | 14.01472 | 14.02843 | 13.97995 | 14.00647 | -82.5 | -0.06% |
| Dec 02, 2024 00:00 | 14.05044 | 14.10992 | 14.01245 | 14.0358 | -146.4 | -0.10% |
| Dec 01, 2024 00:00 | 14.01953 | 14.05212 | 14.01203 | 14.05016 | +306.3 | +0.22% |
| Nov 28, 2024 00:00 | 14.0245 | 14.052 | 13.96902 | 14.0119 | -126.0 | -0.09% |
| Nov 27, 2024 00:00 | 13.98831 | 14.04232 | 13.95918 | 14.02408 | +357.7 | +0.26% |
| Nov 26, 2024 00:00 | 14.0228 | 14.0376 | 13.98076 | 13.98815 | -346.5 | -0.25% |
| Nov 25, 2024 00:00 | 13.87551 | 13.96149 | 13.8737 | 13.92124 | +457.3 | +0.33% |
| Nov 24, 2024 00:00 | 13.85408 | 13.86113 | 13.82594 | 13.85983 | +57.5 | +0.04% |
| Nov 21, 2024 00:00 | 13.99246 | 14.0022 | 13.90111 | 13.93256 | -599.0 | -0.43% |
| Nov 20, 2024 00:00 | 13.90019 | 14.00961 | 13.89776 | 13.99378 | +935.9 | +0.67% |
| Nov 19, 2024 00:00 | 13.93922 | 13.98323 | 13.87802 | 13.9007 | -385.2 | -0.28% |
| Nov 18, 2024 00:00 | 13.98625 | 14.04147 | 13.90848 | 13.9392 | -470.5 | -0.34% |
| Nov 17, 2024 00:00 | 13.97795 | 14.00301 | 13.96263 | 13.98649 | +85.4 | +0.06% |
| Nov 14, 2024 00:00 | 14.14058 | 14.16777 | 14.08258 | 14.11656 | -240.2 | -0.17% |
| Nov 13, 2024 00:00 | 14.10751 | 14.16528 | 14.07487 | 14.14128 | +337.7 | +0.24% |
| Nov 12, 2024 00:00 | 14.18254 | 14.20682 | 14.08793 | 14.10846 | -740.8 | -0.53% |
| Nov 11, 2024 00:00 | 14.23277 | 14.26484 | 14.17522 | 14.18285 | -499.2 | -0.35% |
| Nov 10, 2024 00:00 | 14.18104705102717 | 14.21692295636344 | 14.1486 | 14.20169505829024 | +206.5 | +0.15% |
| Nov 08, 2024 00:00 | 14.10938063740228 | 14.24511033401664 | 14.07567318937836 | 14.21007593105942 | +1007.0 | +0.71% |
| Nov 07, 2024 00:00 | 14.27111802548039 | 14.29124602406306 | 14.0525 | 14.1087 | -1624.2 | -1.15% |
| Nov 06, 2024 00:00 | 14.31256093257493 | 14.36787194854904 | 14.18597 | 14.2655462184874 | -470.1 | -0.33% |
| Nov 05, 2024 00:00 | 14.24548031346021 | 14.30132568971695 | 14.21083 | 14.26842243374126 | +229.4 | +0.16% |
| Nov 04, 2024 00:00 | 14.23161482134665 | 14.29214622219572 | 14.17993277210935 | 14.2505 | +188.9 | +0.13% |
| Nov 03, 2024 00:00 | 14.2233 | 14.27444415318257 | 14.2226 | 14.26846309168558 | +451.6 | +0.32% |
| Nov 01, 2024 00:00 | 14.17994986396573 | 14.32038173956666 | 14.14877962085308 | 14.2925 | +1125.5 | +0.79% |
| Oct 31, 2024 00:00 | 14.20344424288715 | 14.28301751449579 | 14.13679192206331 | 14.17660894241992 | -268.4 | -0.19% |
| Oct 30, 2024 00:00 | 14.25375350999032 | 14.27243707279537 | 14.15115464568104 | 14.20541675865649 | -483.4 | -0.34% |
| Oct 29, 2024 00:00 | 14.2493057846283 | 14.30072834527178 | 14.1997 | 14.2535 | +41.9 | +0.03% |
| Oct 28, 2024 00:00 | 14.235 | 14.31846070721018 | 14.163 | 14.24039580209895 | +54.0 | +0.04% |
| Oct 27, 2024 00:00 | 14.1062 | 14.23992 | 14.1006 | 14.23457 | +1283.7 | +0.90% |
| Oct 25, 2024 00:00 | 14.17748855492438 | 14.23118702251136 | 14.1631 | 14.21759481517043 | +401.1 | +0.28% |
| Oct 24, 2024 00:00 | 14.18020240732978 | 14.23255171087581 | 14.1412 | 14.18284 | +26.4 | +0.02% |
