历史资料
| 日期 | 公开 | 高 | 低点 | 关闭 | 变化（点） | 变化 (%) |
|---|---|---|---|---|---|---|
| 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% |
| Nov 25, 2024 00:00 | 1.75595 | 1.7695 | 1.75335 | 1.76675 | +108.0 | +0.61% |
| Nov 24, 2024 00:00 | 1.75553 | 1.75602 | 1.75239 | 1.75455 | -9.8 | -0.06% |
| Nov 21, 2024 00:00 | 1.76762 | 1.76821 | 1.75629 | 1.75982 | -78.0 | -0.44% |
| Nov 20, 2024 00:00 | 1.77148 | 1.77435 | 1.7666 | 1.76765 | -38.3 | -0.22% |
| Nov 19, 2024 00:00 | 1.77775 | 1.77792 | 1.76786 | 1.77152 | -62.3 | -0.35% |
| Nov 18, 2024 00:00 | 1.77747 | 1.78086 | 1.77448 | 1.77775 | +2.8 | +0.02% |
| Nov 17, 2024 00:00 | 1.77673 | 1.77792 | 1.7757 | 1.77751 | +7.8 | +0.04% |
| Nov 14, 2024 00:00 | 1.77787 | 1.78276 | 1.76998 | 1.7811 | +32.3 | +0.18% |
| Nov 13, 2024 00:00 | 1.77616 | 1.78043 | 1.77563 | 1.77789 | +17.3 | +0.10% |
| Nov 12, 2024 00:00 | 1.79197 | 1.79212 | 1.77481 | 1.77612 | -158.5 | -0.89% |
| Nov 11, 2024 00:00 | 1.79485 | 1.79597 | 1.79019 | 1.79192 | -29.3 | -0.16% |
| Nov 10, 2024 00:00 | 1.79488 | 1.79659 | 1.77817 | 1.79658 | +17.0 | +0.09% |
| Nov 08, 2024 00:00 | 1.80046 | 1.80227 | 1.75355 | 1.7971 | -33.6 | -0.19% |
| Nov 07, 2024 00:00 | 1.79586 | 1.80286 | 1.7907 | 1.80043 | +45.7 | +0.25% |
| Nov 06, 2024 00:00 | 1.79892 | 1.801405040208066 | 1.78199 | 1.79672 | -22.0 | -0.12% |
| Nov 05, 2024 00:00 | 1.80049 | 1.80501 | 1.76781 | 1.80368 | +31.9 | +0.18% |
| Nov 04, 2024 00:00 | 1.80395 | 1.80675 | 1.7853 | 1.8003 | -36.5 | -0.20% |
| Nov 03, 2024 00:00 | 1.80494 | 1.806194711366509 | 1.80235 | 1.80305 | -18.9 | -0.10% |
| Nov 01, 2024 00:00 | 1.79719 | 1.8116 | 1.74167 | 1.8026 | +54.1 | +0.30% |
| Oct 31, 2024 00:00 | 1.80223 | 1.80927 | 1.7878 | 1.79693 | -53.0 | -0.29% |
| Oct 30, 2024 00:00 | 1.81079 | 1.81509 | 1.7976 | 1.80224 | -85.5 | -0.47% |
| Oct 29, 2024 00:00 | 1.80203 | 1.8112 | 1.8001 | 1.81018 | +81.5 | +0.45% |
| Oct 28, 2024 00:00 | 1.80059 | 1.80666 | 1.79475 | 1.80182 | +12.3 | +0.07% |
| Oct 27, 2024 00:00 | 1.800808393842754 | 1.80141 | 1.79811 | 1.8005 | -3.1 | -0.02% |
| Oct 25, 2024 00:00 | 1.79703 | 1.80197 | 1.75016 | 1.8006 | +35.7 | +0.20% |
| Oct 24, 2024 00:00 | 1.787 | 1.798915130568357 | 1.78545 | 1.79697 | +99.7 | +0.55% |
| Oct 23, 2024 00:00 | 1.79335 | 1.79571 | 1.78475 | 1.78706 | -62.9 | -0.35% |
| Oct 22, 2024 00:00 | 1.7962 | 1.79957 | 1.78837 | 1.79354 | -26.6 | -0.15% |
| Oct 21, 2024 00:00 | 1.80113 | 1.80209 | 1.79429 | 1.79596 | -51.7 | -0.29% |
| Oct 20, 2024 00:00 | 1.79941 | 1.80211 | 1.79882 | 1.80111 | +17.0 | +0.09% |
| Oct 18, 2024 00:00 | 1.79531 | 1.80269 | 1.7946 | 1.79828 | +29.7 | +0.17% |
| Oct 17, 2024 00:00 | 1.78659 | 1.79575 | 1.7855 | 1.79549 | +89.0 | +0.50% |
| Oct 16, 2024 00:00 | 1.80097 | 1.80173 | 1.77886 | 1.78695 | -140.2 | -0.78% |
| Oct 15, 2024 00:00 | 1.80355 | 1.81054 | 1.79914 | 1.80039 | -31.6 | -0.18% |
| Oct 14, 2024 00:00 | 1.79766 | 1.8036 | 1.79172 | 1.80354 | +58.8 | +0.33% |
| Oct 13, 2024 00:00 | 1.79849 | 1.79878 | 1.79811 | 1.79838 | -1.1 | -0.01% |
| Oct 11, 2024 00:00 | 1.79533 | 1.80139 | 1.7937 | 1.79576 | +4.3 | +0.02% |
| Oct 10, 2024 00:00 | 1.79119 | 1.79867 | 1.79051 | 1.79541 | +42.2 | +0.24% |
| Oct 09, 2024 00:00 | 1.7886 | 1.79284 | 1.78434 | 1.79118 | +25.8 | +0.14% |
| Oct 08, 2024 00:00 | 1.78256 | 1.7905 | 1.7817 | 1.78777 | +52.1 | +0.29% |
| Oct 07, 2024 00:00 | 1.7822 | 1.7832 | 1.76514 | 1.7821 | -1.0 | -0.01% |
| Oct 06, 2024 00:00 | 1.77678 | 1.78226 | 1.77418 | 1.7822 | +54.2 | +0.30% |
| Oct 04, 2024 00:00 | 1.77845 | 1.78599 | 1.70515 | 1.70672 | -717.3 | -4.20% |
| Oct 03, 2024 00:00 | 1.79128 | 1.79174 | 1.77192 | 1.77868 | -126.0 | -0.71% |
| Oct 02, 2024 00:00 | 1.79125 | 1.79387 | 1.78594 | 1.7913 | +0.5 | +0.00% |
| Oct 01, 2024 00:00 | 1.80931 | 1.81029 | 1.78879 | 1.79127 | -180.4 | -1.01% |
| Sep 30, 2024 00:00 | 1.80791 | 1.81457 | 1.8058 | 1.80932 | +14.1 | +0.08% |
| Sep 29, 2024 00:00 | 1.80386 | 1.80813 | 1.80385 | 1.8079 | +40.4 | +0.22% |
| Sep 27, 2024 00:00 | 1.80717 | 1.81 | 1.77965 | 1.78014 | -270.3 | -1.52% |
| Sep 26, 2024 00:00 | 1.7947 | 1.80887 | 1.78616 | 1.80714 | +124.4 | +0.69% |
| Sep 25, 2024 00:00 | 1.80187 | 1.80247 | 1.7914 | 1.79511 | -67.6 | -0.38% |
| Sep 24, 2024 00:00 | 1.80605 | 1.80788 | 1.80048 | 1.80196 | -40.9 | -0.23% |
| Sep 23, 2024 00:00 | 1.80582 | 1.80804 | 1.79882 | 1.80601 | +1.9 | +0.01% |
| Sep 22, 2024 00:00 | 1.80548 | 1.80734 | 1.80391 | 1.80585 | +3.7 | +0.02% |
| Sep 20, 2024 00:00 | 1.80126 | 1.80888 | 1.70393 | 1.77879 | -224.7 | -1.26% |
| Sep 19, 2024 00:00 | 1.79648 | 1.8053 | 1.78249 | 1.80102 | +45.4 | +0.25% |
| Sep 18, 2024 00:00 | 1.78983 | 1.80156 | 1.78169 | 1.79676 | +69.3 | +0.39% |
| Sep 17, 2024 00:00 | 1.79477 | 1.79861 | 1.78713 | 1.78988 | -48.9 | -0.27% |
| Sep 16, 2024 00:00 | 1.78353 | 1.79629 | 1.78351 | 1.7948 | +112.7 | +0.63% |
| Sep 15, 2024 00:00 | 1.78318 | 1.78413 | 1.78253 | 1.7835 | +3.2 | +0.02% |
| Sep 13, 2024 00:00 | 1.782663321676249 | 1.78631 | 1.7573 | 1.7573 | -253.6 | -1.44% |
| Sep 12, 2024 00:00 | 1.77029 | 1.78312 | 1.76525 | 1.78257 | +122.8 | +0.69% |
| Sep 11, 2024 00:00 | 1.78011 | 1.78253 | 1.76104 | 1.77013 | -99.8 | -0.56% |
| Sep 10, 2024 00:00 | 1.77279 | 1.7837 | 1.75956 | 1.7801 | +73.1 | +0.41% |
| Sep 09, 2024 00:00 | 1.78097 | 1.78196 | 1.76217 | 1.77271 | -82.6 | -0.47% |
| Sep 08, 2024 00:00 | 1.7783 | 1.78209 | 1.7783 | 1.78099 | +26.9 | +0.15% |
| Sep 06, 2024 00:00 | 1.77852 | 1.784849975989044 | 1.72149 | 1.72149 | -570.3 | -3.31% |
| Sep 05, 2024 00:00 | 1.77515 | 1.78138 | 1.77312 | 1.7785 | +33.5 | +0.19% |
| Sep 04, 2024 00:00 | 1.77591 | 1.77971 | 1.69264 | 1.77524 | -6.7 | -0.04% |
| Sep 03, 2024 00:00 | 1.77355 | 1.7843451427215 | 1.76414 | 1.77591 | +23.6 | +0.13% |
| Sep 02, 2024 00:00 | 1.77134 | 1.77528 | 1.77079 | 1.77362 | +22.8 | +0.13% |
| Aug 30, 2024 00:00 | 1.77581 | 1.77815 | 1.73338 | 1.73392 | -418.9 | -2.42% |
| Aug 29, 2024 00:00 | 1.7779 | 1.77971 | 1.76279 | 1.77572 | -21.8 | -0.12% |
| Aug 28, 2024 00:00 | 1.78243 | 1.783434184769351 | 1.77349 | 1.77774 | -46.9 | -0.26% |
| Aug 27, 2024 00:00 | 1.77841 | 1.7845 | 1.77267 | 1.78241 | +40.0 | +0.22% |
| Aug 26, 2024 00:00 | 1.78498 | 1.785244169504932 | 1.76244 | 1.77837 | -66.1 | -0.37% |
| Aug 23, 2024 00:00 | 1.78143 | 1.78692 | 1.75188 | 1.75365 | -277.8 | -1.58% |
| Aug 22, 2024 00:00 | 1.77835 | 1.78457 | 1.77049 | 1.78156 | +32.1 | +0.18% |
| Aug 21, 2024 00:00 | 1.77474 | 1.7876 | 1.73953 | 1.77817 | +34.3 | +0.19% |
| Aug 20, 2024 00:00 | 1.77041 | 1.778337531486146 | 1.76369 | 1.77476 | +43.5 | +0.25% |
