Advertisement
历史资料
| 日期 | 公开 | 高 | 低点 | 关闭 | 变化（点） | 变化 (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2025 00:00 | 1.84756 | 1.84831 | 1.83682 | 1.83684 | -107.2 | -0.58% |
| Mar 25, 2025 00:00 | 1.85004 | 1.85422 | 1.84693 | 1.84753 | -25.1 | -0.14% |
| Mar 24, 2025 00:00 | 1.84972 | 1.85801 | 1.84462 | 1.85004 | +3.2 | +0.02% |
| Mar 21, 2025 00:00 | 1.85657 | 1.85781 | 1.85025 | 1.85307 | -35.0 | -0.19% |
| Mar 20, 2025 00:00 | 1.86102 | 1.8661 | 1.85493 | 1.85677 | -42.5 | -0.23% |
| Mar 19, 2025 00:00 | 1.85895 | 1.86328 | 1.85487 | 1.86305 | +41.0 | +0.22% |
| Mar 18, 2025 00:00 | 1.85649 | 1.86158 | 1.84849 | 1.85894 | +24.5 | +0.13% |
| Mar 17, 2025 00:00 | 1.858 | 1.86276 | 1.85434 | 1.85649 | -15.1 | -0.08% |
| Mar 16, 2025 00:00 | 1.85808 | 1.8587 | 1.85556 | 1.85795 | -1.3 | -0.01% |
| Mar 14, 2025 00:00 | 1.8692 | 1.86985 | 1.85652 | 1.85765 | -115.5 | -0.62% |
| Mar 13, 2025 00:00 | 1.86124 | 1.8709 | 1.85877 | 1.86919 | +79.5 | +0.43% |
| Mar 12, 2025 00:00 | 1.86842 | 1.87183 | 1.86091 | 1.86122 | -72.0 | -0.39% |
| Mar 11, 2025 00:00 | 1.85742 | 1.87788 | 1.85723 | 1.86842 | +110.0 | +0.59% |
| Mar 10, 2025 00:00 | 1.85871 | 1.86679 | 1.85054 | 1.85739 | -13.2 | -0.07% |
| Mar 09, 2025 00:00 | 1.85687 | 1.85957 | 1.85345 | 1.85867 | +18.0 | +0.10% |
| Mar 07, 2025 00:00 | 1.84138 | 1.862 | 1.84099 | 1.8576 | +162.2 | +0.87% |
| Mar 06, 2025 00:00 | 1.84816 | 1.85272 | 1.83785 | 1.84137 | -67.9 | -0.37% |
| Mar 05, 2025 00:00 | 1.84006 | 1.85565 | 1.83977 | 1.84941 | +93.5 | +0.51% |
| Mar 04, 2025 00:00 | 1.84095 | 1.8554 | 1.83293 | 1.84228 | +13.3 | +0.07% |
| Mar 03, 2025 00:00 | 1.82022 | 1.84475 | 1.81688 | 1.84092 | +207.0 | +1.12% |
| Feb 28, 2025 00:00 | 1.81815 | 1.82118 | 1.81292 | 1.81899 | +8.4 | +0.05% |
| Feb 27, 2025 00:00 | 1.8163 | 1.82329 | 1.81463 | 1.81864 | +23.4 | +0.13% |
| Feb 26, 2025 00:00 | 1.8118 | 1.82292 | 1.81053 | 1.81722 | +54.2 | +0.30% |
| Feb 25, 2025 00:00 | 1.79974 | 1.81376 | 1.79887 | 1.81218 | +124.4 | +0.69% |
| Feb 24, 2025 00:00 | 1.7974 | 1.80146 | 1.79388 | 1.80142 | +40.2 | +0.22% |
| Feb 23, 2025 00:00 | 1.79609 | 1.79847 | 1.79553 | 1.79736 | +12.7 | +0.07% |
| Feb 21, 2025 00:00 | 1.79415 | 1.79872 | 1.79231 | 1.79723 | +30.8 | +0.17% |
| Feb 20, 2025 00:00 | 1.79166 | 1.79609 | 1.78971 | 1.7958 | +41.4 | +0.23% |
| Feb 19, 2025 00:00 | 1.79128 | 1.79202 | 1.78644 | 1.7917 | +4.2 | +0.02% |
| Feb 18, 2025 00:00 | 1.78854 | 1.79348 | 1.78662 | 1.79133 | +27.9 | +0.16% |
| Feb 17, 2025 00:00 | 1.78445 | 1.79254 | 1.78303 | 1.79019 | +57.4 | +0.32% |
| Feb 16, 2025 00:00 | 1.7824 | 1.78544 | 1.7824 | 1.7845 | +21.0 | +0.12% |
| Feb 14, 2025 00:00 | 1.78333 | 1.7881 | 1.77957 | 1.78365 | +3.2 | +0.02% |
| Feb 13, 2025 00:00 | 1.7783 | 1.78653 | 1.77786 | 1.7833 | +50.0 | +0.28% |
| Feb 12, 2025 00:00 | 1.77889 | 1.78164 | 1.77351 | 1.78016 | +12.7 | +0.07% |
| Feb 11, 2025 00:00 | 1.76923 | 1.77908 | 1.76762 | 1.77883 | +96.0 | +0.54% |
| Feb 10, 2025 00:00 | 1.77501 | 1.78132 | 1.76832 | 1.7722 | -28.1 | -0.16% |
| Feb 09, 2025 00:00 | 1.77501 | 1.78065 | 1.774 | 1.77571 | +7.0 | +0.04% |
| Feb 07, 2025 00:00 | 1.77767 | 1.78551 | 1.77101 | 1.77237 | -53.0 | -0.30% |
| Feb 06, 2025 00:00 | 1.78954 | 1.79209 | 1.77415 | 1.77901 | -105.3 | -0.59% |
| Feb 05, 2025 00:00 | 1.78649 | 1.79224 | 1.78522 | 1.78995 | +34.6 | +0.19% |
| Feb 04, 2025 00:00 | 1.79428 | 1.79698 | 1.78516 | 1.78875 | -55.3 | -0.31% |
| Feb 03, 2025 00:00 | 1.80813 | 1.81613 | 1.79047 | 1.79298 | -151.5 | -0.84% |
| Feb 02, 2025 00:00 | 1.81084 | 1.81494 | 1.80765 | 1.80816 | -26.8 | -0.15% |
| Jan 31, 2025 00:00 | 1.79829 | 1.80411 | 1.79133 | 1.80154 | +32.5 | +0.18% |
| Jan 30, 2025 00:00 | 1.79292 | 1.81264 | 1.79026 | 1.80033 | +74.1 | +0.41% |
| Jan 29, 2025 00:00 | 1.79173 | 1.79772 | 1.78925 | 1.7929 | +11.7 | +0.07% |
| Jan 28, 2025 00:00 | 1.79356 | 1.79425 | 1.78699 | 1.79173 | -18.3 | -0.10% |
| Jan 27, 2025 00:00 | 1.78996 | 1.79907 | 1.78874 | 1.79354 | +35.8 | +0.20% |
| Jan 26, 2025 00:00 | 1.78991 | 1.79261 | 1.78979 | 1.79215 | +22.4 | +0.12% |
| Jan 24, 2025 00:00 | 1.77611 | 1.79156 | 1.77532 | 1.79141 | +153.0 | +0.85% |
| Jan 23, 2025 00:00 | 1.76883 | 1.77698 | 1.76861 | 1.7761 | +72.7 | +0.41% |
| Jan 22, 2025 00:00 | 1.76778 | 1.77485 | 1.76437 | 1.77244 | +46.6 | +0.26% |
| Jan 21, 2025 00:00 | 1.76363 | 1.77996 | 1.76318 | 1.76936 | +57.3 | +0.32% |
| Jan 20, 2025 00:00 | 1.7598 | 1.76557 | 1.75688 | 1.76374 | +39.4 | +0.22% |
| Jan 19, 2025 00:00 | 1.76026 | 1.762312798678266 | 1.75193 | 1.76171 | +14.5 | +0.08% |
| Jan 17, 2025 00:00 | 1.76103 | 1.7636 | 1.68583 | 1.7102 | -508.3 | -2.97% |
| Jan 16, 2025 00:00 | 1.75326 | 1.7622 | 1.75158 | 1.76111 | +78.5 | +0.45% |
| Jan 15, 2025 00:00 | 1.75242 | 1.76075 | 1.74653 | 1.75346 | +10.4 | +0.06% |
| Jan 14, 2025 00:00 | 1.75697 | 1.75856 | 1.74663 | 1.75244 | -45.3 | -0.26% |
| Jan 13, 2025 00:00 | 1.75908 | 1.7604 | 1.74576 | 1.75697 | -21.1 | -0.12% |
| Jan 12, 2025 00:00 | 1.75863 | 1.76034 | 1.75849 | 1.75921 | +5.8 | +0.03% |
| Jan 10, 2025 00:00 | 1.77114 | 1.77531 | 1.75969 | 1.76161 | -95.3 | -0.54% |
| Jan 09, 2025 00:00 | 1.77657 | 1.77698 | 1.76256 | 1.77111 | -54.6 | -0.31% |
| Jan 08, 2025 00:00 | 1.79211 | 1.79241 | 1.77431 | 1.77659 | -155.2 | -0.87% |
| Jan 07, 2025 00:00 | 1.79391 | 1.79903 | 1.79 | 1.7921 | -18.1 | -0.10% |
| Jan 06, 2025 00:00 | 1.79384 | 1.80002 | 1.78694 | 1.79402 | +1.8 | +0.01% |
| Jan 05, 2025 00:00 | 1.79325 | 1.79512 | 1.79232 | 1.79385 | +6.0 | +0.03% |
| Jan 03, 2025 00:00 | 1.78312 | 1.79652 | 1.78193 | 1.79526 | +121.4 | +0.68% |
| Jan 02, 2025 00:00 | 1.79949 | 1.80392 | 1.78034 | 1.78315 | -163.4 | -0.92% |
| Jan 01, 2025 00:00 | 1.799 | 1.79976 | 1.79785 | 1.79952 | +5.2 | +0.03% |
| Dec 31, 2024 00:00 | 1.80059 | 1.80583 | 1.79841 | 1.79938 | -12.1 | -0.07% |
| Dec 30, 2024 00:00 | 1.81129 | 1.81266 | 1.79849 | 1.80058 | -107.1 | -0.59% |
| Dec 29, 2024 00:00 | 1.8116 | 1.81359 | 1.81031 | 1.81131 | -2.9 | -0.02% |
| Dec 27, 2024 00:00 | 1.80521 | 1.81496 | 1.80042 | 1.81323 | +80.2 | +0.44% |
| Dec 26, 2024 00:00 | 1.80025 | 1.80599 | 1.79982 | 1.80513 | +48.8 | +0.27% |
| Dec 25, 2024 00:00 | 1.8045 | 1.832628287658635 | 1.79516 | 1.80024 | -42.6 | -0.24% |
| Dec 24, 2024 00:00 | 1.79936 | 1.81056 | 1.79816 | 1.79945 | +0.9 | +0.01% |
| Dec 23, 2024 00:00 | 1.80488 | 1.80883 | 1.7988 | 1.8012 | -36.8 | -0.20% |
| Dec 22, 2024 00:00 | 1.80493 | 1.80561 | 1.80349 | 1.80494 | +0.1 | +0.00% |
| Dec 20, 2024 00:00 | 1.79983 | 1.80994 | 1.79652 | 1.80676 | +69.3 | +0.38% |
| Dec 19, 2024 00:00 | 1.81724 | 1.82325 | 1.7978 | 1.79986 | -173.8 | -0.97% |
| Dec 18, 2024 00:00 | 1.81876 | 1.82215 | 1.81326 | 1.81719 | -15.7 | -0.09% |
| Dec 17, 2024 00:00 | 1.8063 | 1.82146 | 1.80623 | 1.81871 | +124.1 | +0.68% |
| Dec 16, 2024 00:00 | 1.79623 | 1.80772 | 1.79563 | 1.80635 | +101.2 | +0.56% |
| Dec 15, 2024 00:00 | 1.79401 | 1.79633 | 1.79377 | 1.79618 | +21.7 | +0.12% |
| Dec 13, 2024 00:00 | 1.80202 | 1.80342 | 1.79464 | 1.79661 | -54.1 | -0.30% |
| Dec 12, 2024 00:00 | 1.802 | 1.80421 | 1.79877 | 1.80203 | +0.3 | +0.00% |
| Dec 11, 2024 00:00 | 1.80454 | 1.806 | 1.8035 | 1.8059 | +13.6 | +0.08% |
| Dec 10, 2024 00:00 | 1.80695 | 1.81149 | 1.80419 | 1.81139 | +44.4 | +0.25% |
| Dec 09, 2024 00:00 | 1.80354 | 1.80754 | 1.80027 | 1.80697 | +34.3 | +0.19% |
| Dec 08, 2024 00:00 | 1.80118 | 1.80543 | 1.80118 | 1.80356 | +23.8 | +0.13% |
| Dec 05, 2024 00:00 | 1.7871 | 1.79193 | 1.78624 | 1.78878 | +16.8 | +0.09% |
| Dec 04, 2024 00:00 | 1.78258 | 1.78985 | 1.77819 | 1.78711 | +45.3 | +0.25% |
| Dec 03, 2024 00:00 | 1.77848 | 1.78441 | 1.77482 | 1.78261 | +41.3 | +0.23% |
| Dec 02, 2024 00:00 | 1.77989 | 1.78436 | 1.7756 | 1.77799 | -19.0 | -0.11% |
| Dec 01, 2024 00:00 | 1.7793 | 1.78168 | 1.7793 | 1.77985 | +5.5 | +0.03% |
| Nov 28, 2024 00:00 | 1.77793 | 1.77838 | 1.77166 | 1.77835 | +4.2 | +0.02% |
| Nov 27, 2024 00:00 | 1.76687 | 1.78064 | 1.76633 | 1.77796 | +110.9 | +0.62% |
| Nov 26, 2024 00:00 | 1.76448 | 1.76731 | 1.76358 | 1.76689 | +24.1 | +0.14% |
