歷史資料
| 日期 | 公開 | 高 | 低點 | 關閉 | 變化（點） | 變化 (%) |
|---|---|---|---|---|---|---|
| Feb 21, 2025 00:00 | 3.96232 | 3.98318 | 3.95847 | 3.97677 | +144.5 | +0.36% |
| Feb 20, 2025 00:00 | 4.00798 | 4.00885 | 3.95405 | 3.96232 | -456.6 | -1.15% |
| Feb 19, 2025 00:00 | 3.96901 | 4.01773 | 3.96396 | 4.00804 | +390.3 | +0.97% |
| Feb 18, 2025 00:00 | 3.96211 | 3.98701 | 3.96141 | 3.96896 | +68.5 | +0.17% |
| Feb 17, 2025 00:00 | 3.96552 | 3.97784 | 3.95602 | 3.96552 | +0.0 | +0.00% |
| Feb 16, 2025 00:00 | 3.96549 | 3.9744 | 3.96097 | 3.97433 | +88.4 | +0.22% |
| Feb 14, 2025 00:00 | 3.98362 | 3.99225 | 3.95415 | 3.9629 | -207.2 | -0.52% |
| Feb 13, 2025 00:00 | 4.00103 | 4.02735 | 3.96921 | 3.98369 | -173.4 | -0.44% |
| Feb 12, 2025 00:00 | 4.02552 | 4.04589 | 3.98778 | 4.00593 | -195.9 | -0.49% |
| Feb 11, 2025 00:00 | 4.04795 | 4.06851 | 4.01671 | 4.02588 | -220.7 | -0.55% |
| Feb 10, 2025 00:00 | 4.06308 | 4.071 | 4.03918 | 4.06178 | -13.0 | -0.03% |
| Feb 09, 2025 00:00 | 4.06308 | 4.071 | 4.05554 | 4.06316 | +0.8 | +0.00% |
| Feb 07, 2025 00:00 | 4.02749 | 4.06965 | 4.02507 | 4.05695 | +294.6 | +0.73% |
| Feb 06, 2025 00:00 | 4.0321 | 4.06111 | 4.02573 | 4.03326 | +11.6 | +0.03% |
| Feb 05, 2025 00:00 | 4.04657 | 4.05753 | 4.02321 | 4.03688 | -96.9 | -0.24% |
| Feb 04, 2025 00:00 | 4.07522 | 4.12184 | 4.04658 | 4.05599 | -192.3 | -0.47% |
| Feb 03, 2025 00:00 | 4.11827 | 4.13852 | 4.0752 | 4.09486 | -234.1 | -0.57% |
| Feb 02, 2025 00:00 | 4.10765 | 4.12329 | 4.10131 | 4.11834 | +106.9 | +0.26% |
| Jan 31, 2025 00:00 | 4.03271 | 4.07472 | 4.03271 | 4.06333 | +306.2 | +0.75% |
| Jan 30, 2025 00:00 | 4.02903 | 4.04682 | 4.01157 | 4.03966 | +106.3 | +0.26% |
| Jan 29, 2025 00:00 | 4.02779 | 4.05948 | 4.01902 | 4.0291 | +13.1 | +0.03% |
| Jan 28, 2025 00:00 | 4.03637 | 4.04332 | 4.02029 | 4.02781 | -85.6 | -0.21% |
| Jan 27, 2025 00:00 | 4.00691 | 4.03891 | 4.00383 | 4.0363 | +293.9 | +0.73% |
| Jan 26, 2025 00:00 | 4.00691 | 4.02519 | 4.006 | 4.02391 | +170.0 | +0.42% |
| Jan 24, 2025 00:00 | 4.04545 | 4.04806 | 4.00109 | 4.0102 | -352.5 | -0.88% |
| Jan 23, 2025 00:00 | 4.04979 | 4.06574 | 4.03192 | 4.04549 | -43.0 | -0.11% |
| Jan 22, 2025 00:00 | 4.07172 | 4.0893 | 4.0465 | 4.05797 | -137.5 | -0.34% |
| Jan 21, 2025 00:00 | 4.07983 | 4.11433 | 4.07043 | 4.08431 | +44.8 | +0.11% |
| Jan 20, 2025 00:00 | 4.12818 | 4.14928 | 4.0713 | 4.07984 | -483.4 | -1.18% |
| Jan 19, 2025 00:00 | 4.12740884783666 | 4.14840500657478 | 4.12740884783666 | 4.14235550454254 | +149.5 | +0.36% |
| Jan 17, 2025 00:00 | 4.13800199974761 | 4.15064960342562 | 4.11651747180169 | 4.1456 | +76.0 | +0.18% |
| Jan 16, 2025 00:00 | 4.13241 | 4.15629 | 4.1251 | 4.13784 | +54.3 | +0.13% |
| Jan 15, 2025 00:00 | 4.13657 | 4.14681 | 4.10983 | 4.13596 | -6.1 | -0.01% |
| Jan 14, 2025 00:00 | 4.15948 | 4.17301 | 4.13089 | 4.13658 | -229.0 | -0.55% |
| Jan 13, 2025 00:00 | 4.16431 | 4.19371 | 4.15165 | 4.15942 | -48.9 | -0.12% |
| Jan 12, 2025 00:00 | 4.15822 | 4.16789 | 4.1558 | 4.16406 | +58.4 | +0.14% |
| Jan 10, 2025 00:00 | 4.13696 | 4.18097 | 4.13268 | 4.1616 | +246.4 | +0.59% |
| Jan 09, 2025 00:00 | 4.14481 | 4.16366 | 4.12791 | 4.13701 | -78.0 | -0.19% |
| Jan 08, 2025 00:00 | 4.11711 | 4.15886 | 4.11429 | 4.1448 | +276.9 | +0.67% |
| Jan 07, 2025 00:00 | 4.09358 | 4.12019 | 4.07189 | 4.11715 | +235.7 | +0.57% |
| Jan 06, 2025 00:00 | 4.1416 | 4.14955 | 4.06908 | 4.09354 | -480.6 | -1.17% |
| Jan 05, 2025 00:00 | 4.13896 | 4.14608 | 4.13624 | 4.14118 | +22.2 | +0.05% |
| Jan 03, 2025 00:00 | 4.16033 | 4.16243 | 4.13872 | 4.13905 | -212.8 | -0.51% |
| Jan 02, 2025 00:00 | 4.12869 | 4.1796 | 4.11229 | 4.16017 | +314.8 | +0.76% |
| Jan 01, 2025 00:00 | 4.12484 | 4.13301 | 4.12327 | 4.12869 | +38.5 | +0.09% |
| Dec 31, 2024 00:00 | 4.10709 | 4.13403 | 4.0959 | 4.1292 | +221.1 | +0.54% |
| Dec 30, 2024 00:00 | 4.09335 | 4.11874 | 4.07517 | 4.10718 | +138.3 | +0.34% |
| Dec 29, 2024 00:00 | 4.08407 | 4.09467 | 4.08405 | 4.09361 | +95.4 | +0.23% |
| Dec 27, 2024 00:00 | 4.09149 | 4.10567 | 4.08964 | 4.09404 | +25.5 | +0.06% |
| Dec 26, 2024 00:00 | 4.08801 | 4.10507 | 4.07634 | 4.09147 | +34.6 | +0.08% |
| Dec 25, 2024 00:00 | 4.08126 | 4.0919175911252 | 4.0747 | 4.08797 | +67.1 | +0.16% |
| Dec 24, 2024 00:00 | 4.08999 | 4.11209 | 4.08795 | 4.09474 | +47.5 | +0.12% |
| Dec 23, 2024 00:00 | 4.08195 | 4.1151 | 4.07585 | 4.09965 | +177.0 | +0.43% |
| Dec 22, 2024 00:00 | 4.08115 | 4.08432 | 4.07325 | 4.08201 | +8.6 | +0.02% |
| Dec 20, 2024 00:00 | 4.1051 | 4.11481 | 4.0762 | 4.08177 | -233.3 | -0.57% |
| Dec 19, 2024 00:00 | 4.12174 | 4.12174 | 4.08007 | 4.1052 | -165.4 | -0.40% |
| Dec 18, 2024 00:00 | 4.0668 | 4.12304 | 4.05096 | 4.12194 | +551.4 | +1.34% |
| Dec 17, 2024 00:00 | 4.04425 | 4.07234 | 4.0371 | 4.06678 | +225.3 | +0.55% |
| Dec 16, 2024 00:00 | 4.05479 | 4.06764 | 4.04215 | 4.04432 | -104.7 | -0.26% |
| Dec 15, 2024 00:00 | 4.05409 | 4.06033 | 4.0515 | 4.05475 | +6.6 | +0.02% |
| Dec 13, 2024 00:00 | 4.0791 | 4.09085 | 4.04949 | 4.05842 | -206.8 | -0.51% |
| Dec 12, 2024 00:00 | 4.06747 | 4.08511 | 4.05276 | 4.07924 | +117.7 | +0.29% |
| Dec 11, 2024 00:00 | 4.06757 | 4.06902 | 4.06279 | 4.06501 | -25.6 | -0.06% |
| Dec 10, 2024 00:00 | 4.03296 | 4.05734 | 4.02596 | 4.04049 | +75.3 | +0.19% |
| Dec 09, 2024 00:00 | 4.03672 | 4.05334 | 4.01645 | 4.03296 | -37.6 | -0.09% |
| Dec 08, 2024 00:00 | 4.03176 | 4.04207 | 4.03176 | 4.03672 | +49.6 | +0.12% |
| Dec 05, 2024 00:00 | 4.0684 | 4.07141 | 4.02131 | 4.02802 | -403.8 | -1.00% |
| Dec 04, 2024 00:00 | 4.08393 | 4.09307 | 4.05632 | 4.06851 | -154.2 | -0.38% |
| Dec 03, 2024 00:00 | 4.0745 | 4.09339 | 4.07178 | 4.08396 | +94.6 | +0.23% |
| Dec 02, 2024 00:00 | 4.07327 | 4.09823 | 4.06949 | 4.07861 | +53.4 | +0.13% |
| Dec 01, 2024 00:00 | 4.04831 | 4.07554 | 4.04831 | 4.07315 | +248.4 | +0.61% |
| Nov 28, 2024 00:00 | 4.0726 | 4.09157 | 4.07232 | 4.07666 | +40.6 | +0.10% |
| Nov 27, 2024 00:00 | 4.10347 | 4.10959 | 4.06317 | 4.07264 | -308.3 | -0.76% |
| Nov 26, 2024 00:00 | 4.11677 | 4.11849 | 4.10094 | 4.10341 | -133.6 | -0.33% |
| Nov 25, 2024 00:00 | 4.14079 | 4.14814 | 4.09633 | 4.12803 | -127.6 | -0.31% |
| Nov 24, 2024 00:00 | 4.12885 | 4.14102 | 4.12656 | 4.13532 | +64.7 | +0.16% |
| Nov 21, 2024 00:00 | 4.10738 | 4.15159 | 4.10389 | 4.14661 | +392.3 | +0.95% |
| Nov 20, 2024 00:00 | 4.08199 | 4.1261 | 4.08034 | 4.10724 | +252.5 | +0.61% |
| Nov 19, 2024 00:00 | 4.07029 | 4.11823 | 4.06973 | 4.08238 | +120.9 | +0.30% |
| Nov 18, 2024 00:00 | 4.10205 | 4.11251 | 4.05626 | 4.07026 | -317.9 | -0.78% |
| Nov 17, 2024 00:00 | 4.1069 | 4.11297 | 4.10021 | 4.10173 | -51.7 | -0.13% |
| Nov 14, 2024 00:00 | 4.10507 | 4.13621 | 4.08289 | 4.10339 | -16.8 | -0.04% |
| Nov 13, 2024 00:00 | 4.0988 | 4.11505 | 4.06767 | 4.10504 | +62.4 | +0.15% |
| Nov 12, 2024 00:00 | 4.08745 | 4.10913 | 4.08593 | 4.09864 | +111.9 | +0.27% |
| Nov 11, 2024 00:00 | 4.06604 | 4.09829 | 4.06602 | 4.08743 | +213.9 | +0.52% |
| Nov 10, 2024 00:00 | 4.01852474323063 | 4.03547 | 4.01545 | 4.03369659067043 | +151.7 | +0.38% |
| Nov 08, 2024 00:00 | 3.99252469767636 | 4.04954 | 3.98983069684733 | 4.03073076528375 | +382.1 | +0.95% |
| Nov 07, 2024 00:00 | 4.05808 | 4.06432 | 3.97958049729129 | 3.99231232343815 | -657.7 | -1.65% |
| Nov 06, 2024 00:00 | 4.01826058472625 | 4.08709 | 4.01173447300795 | 4.05027467023264 | +320.1 | +0.79% |
| Nov 05, 2024 00:00 | 4.0031 | 4.0089845434192 | 3.97006980786825 | 3.97979520810753 | -233.0 | -0.59% |
| Nov 04, 2024 00:00 | 4.00286800292316 | 4.018 | 3.96893328445748 | 4.00502117445822 | +21.5 | +0.05% |
| Nov 03, 2024 00:00 | 3.99653 | 4.00676 | 3.99201433560007 | 4.00509 | +85.6 | +0.21% |
| Nov 01, 2024 00:00 | 3.99792249173098 | 4.02714117565603 | 3.98932511624068 | 4.02407 | +261.5 | +0.65% |
| Oct 31, 2024 00:00 | 4.00852 | 4.01460661724024 | 3.98892348386741 | 3.99806 | -104.6 | -0.26% |
| Oct 30, 2024 00:00 | 4.00840879689521 | 4.02044 | 3.98281475205261 | 4.00806875336719 | -3.4 | -0.01% |
| Oct 29, 2024 00:00 | 4.01823668874233 | 4.03709 | 4.0002773925104 | 4.00952 | -87.2 | -0.22% |
| Oct 28, 2024 00:00 | 4.02219434169286 | 4.03690963542632 | 4.01219371377105 | 4.01626993297897 | -59.2 | -0.15% |
| Oct 27, 2024 00:00 | 4.01834394904459 | 4.02538 | 4.01188 | 4.02358 | +52.4 | +0.13% |
| Oct 25, 2024 00:00 | 4.01291544448807 | 4.02928956008579 | 4.00448397394497 | 4.01972861575511 | +68.1 | +0.17% |
| Oct 24, 2024 00:00 | 4.02765861734739 | 4.03401805816679 | 4.00646442258854 | 4.01261 | -150.5 | -0.38% |
