历史资料
| 日期 | 公开 | 高 | 低点 | 关闭 | 变化（点） | 变化 (%) |
|---|---|---|---|---|---|---|
| Nov 21, 2024 00:00 | 1.2655 | 1.26603 | 1.26231 | 1.26482 | -6.8 | -0.05% |
| Nov 20, 2024 00:00 | 1.26945 | 1.27146 | 1.26307 | 1.26551 | -39.4 | -0.31% |
| Nov 19, 2024 00:00 | 1.26786 | 1.26946 | 1.26126 | 1.26945 | +15.9 | +0.13% |
| Nov 18, 2024 00:00 | 1.26191 | 1.26868 | 1.26128 | 1.26786 | +59.5 | +0.47% |
| Nov 17, 2024 00:00 | 1.26164 | 1.26224 | 1.26038 | 1.26192 | +2.8 | +0.02% |
| Nov 14, 2024 00:00 | 1.27072 | 1.27201 | 1.26294 | 1.26663 | -40.9 | -0.32% |
| Nov 13, 2024 00:00 | 1.27368 | 1.27675 | 1.26862 | 1.2707 | -29.8 | -0.23% |
| Nov 12, 2024 00:00 | 1.28729 | 1.28736 | 1.27188 | 1.27369 | -136.0 | -1.07% |
| Nov 11, 2024 00:00 | 1.28844 | 1.28903 | 1.28556 | 1.28731 | -11.3 | -0.09% |
| Nov 10, 2024 00:00 | 1.29094 | 1.2917 | 1.29023 | 1.2915 | +5.6 | +0.04% |
| Nov 08, 2024 00:00 | 1.29828 | 1.2985 | 1.28828 | 1.292 | -62.8 | -0.49% |
| Nov 07, 2024 00:00 | 1.28845 | 1.30091 | 1.2874 | 1.2984 | +99.5 | +0.77% |
| Nov 06, 2024 00:00 | 1.29562 | 1.29817 | 1.2834 | 1.2882 | -74.2 | -0.58% |
| Nov 05, 2024 00:00 | 1.2952 | 1.3048 | 1.29456 | 1.30394 | +87.4 | +0.67% |
| Nov 04, 2024 00:00 | 1.29614 | 1.2999 | 1.2933 | 1.29542 | -7.2 | -0.06% |
| Nov 03, 2024 00:00 | 1.29668 | 1.29681 | 1.29488 | 1.29521 | -14.7 | -0.11% |
| Nov 01, 2024 00:00 | 1.28968 | 1.29801 | 1.27494 | 1.2926 | +29.2 | +0.23% |
| Oct 31, 2024 00:00 | 1.29568 | 1.29997 | 1.2843 | 1.28961 | -60.7 | -0.47% |
| Oct 30, 2024 00:00 | 1.30129 | 1.30433 | 1.29346 | 1.29574 | -55.5 | -0.43% |
| Oct 29, 2024 00:00 | 1.29763 | 1.30171 | 1.2956 | 1.30106 | +34.3 | +0.26% |
| Oct 28, 2024 00:00 | 1.29582 | 1.30013 | 1.2938 | 1.29731 | +14.9 | +0.11% |
| Oct 27, 2024 00:00 | 1.2962 | 1.29646 | 1.29557 | 1.29575 | -4.5 | -0.03% |
| Oct 25, 2024 00:00 | 1.29709 | 1.2999 | 1.2954 | 1.2958 | -12.9 | -0.10% |
| Oct 24, 2024 00:00 | 1.29149 | 1.29881 | 1.291 | 1.29718 | +56.9 | +0.44% |
| Oct 23, 2024 00:00 | 1.2977 | 1.2995 | 1.2906 | 1.29148 | -62.2 | -0.48% |
| Oct 22, 2024 00:00 | 1.2984 | 1.3015 | 1.2943 | 1.29804 | -3.6 | -0.03% |
| Oct 21, 2024 00:00 | 1.30518 | 1.30534 | 1.29767 | 1.29823 | -69.5 | -0.54% |
| Oct 20, 2024 00:00 | 1.30417 | 1.30577 | 1.30373 | 1.30519 | +10.2 | +0.08% |
| Oct 18, 2024 00:00 | 1.30136 | 1.3071 | 1.301 | 1.305 | +36.4 | +0.28% |
| Oct 17, 2024 00:00 | 1.29882 | 1.30237 | 1.29734 | 1.30148 | +26.6 | +0.20% |
| Oct 16, 2024 00:00 | 1.30629 | 1.30772 | 1.2975 | 1.29898 | -73.1 | -0.56% |
| Oct 15, 2024 00:00 | 1.3067 | 1.31029 | 1.3035 | 1.30649 | -2.1 | -0.02% |
| Oct 14, 2024 00:00 | 1.30409 | 1.3072 | 1.3029 | 1.30669 | +26.0 | +0.20% |
| Oct 13, 2024 00:00 | 1.30532 | 1.30545 | 1.30462 | 1.30479 | -5.3 | -0.04% |
| Oct 11, 2024 00:00 | 1.3059 | 1.30831 | 1.304 | 1.3066 | +7.0 | +0.05% |
| Oct 10, 2024 00:00 | 1.30659 | 1.30939 | 1.30209 | 1.30611 | -4.8 | -0.04% |
| Oct 09, 2024 00:00 | 1.30932 | 1.3103 | 1.30555 | 1.30664 | -26.8 | -0.21% |
| Oct 08, 2024 00:00 | 1.3086 | 1.31135 | 1.3062 | 1.30941 | +8.1 | +0.06% |
| Oct 07, 2024 00:00 | 1.31207 | 1.3134 | 1.3058 | 1.3084 | -36.7 | -0.28% |
| Oct 06, 2024 00:00 | 1.31127 | 1.3125 | 1.31099 | 1.31226 | +9.9 | +0.08% |
| Oct 04, 2024 00:00 | 1.31283 | 1.3175 | 1.30685 | 1.3122 | -6.3 | -0.05% |
| Oct 03, 2024 00:00 | 1.32624 | 1.3265 | 1.3092 | 1.31285 | -133.9 | -1.02% |
| Oct 02, 2024 00:00 | 1.32742 | 1.33053 | 1.32459 | 1.3263 | -11.2 | -0.08% |
| Oct 01, 2024 00:00 | 1.33773 | 1.33896 | 1.32368 | 1.32742 | -103.1 | -0.78% |
| Sep 30, 2024 00:00 | 1.33828 | 1.34231 | 1.33502 | 1.33775 | -5.3 | -0.04% |
| Sep 29, 2024 00:00 | 1.33671 | 1.33839 | 1.33671 | 1.33825 | +15.4 | +0.12% |
| Sep 27, 2024 00:00 | 1.34101 | 1.34274 | 1.3358 | 1.3378 | -32.1 | -0.24% |
| Sep 26, 2024 00:00 | 1.33137 | 1.34342 | 1.3312 | 1.34089 | +95.2 | +0.71% |
| Sep 25, 2024 00:00 | 1.34266 | 1.34294 | 1.33119 | 1.33141 | -112.5 | -0.84% |
| Sep 24, 2024 00:00 | 1.33483 | 1.34273 | 1.33312 | 1.34265 | +78.2 | +0.58% |
| Sep 23, 2024 00:00 | 1.3312 | 1.33593 | 1.32485 | 1.33489 | +36.9 | +0.28% |
| Sep 22, 2024 00:00 | 1.33085 | 1.3323 | 1.33058 | 1.33121 | +3.6 | +0.03% |
| Sep 20, 2024 00:00 | 1.32809 | 1.3341 | 1.3267 | 1.3323 | +42.1 | +0.32% |
| Sep 19, 2024 00:00 | 1.32028 | 1.3314 | 1.3151 | 1.32788 | +76.0 | +0.57% |
| Sep 18, 2024 00:00 | 1.31667 | 1.3298 | 1.3154 | 1.32026 | +35.9 | +0.27% |
| Sep 17, 2024 00:00 | 1.321 | 1.32299 | 1.3146 | 1.31674 | -42.6 | -0.32% |
| Sep 16, 2024 00:00 | 1.3135 | 1.32184 | 1.31349 | 1.321 | +75.0 | +0.57% |
| Sep 15, 2024 00:00 | 1.31215 | 1.31369 | 1.31169 | 1.31349 | +13.4 | +0.10% |
| Sep 13, 2024 00:00 | 1.31323 | 1.3158 | 1.31112 | 1.31221 | -10.2 | -0.08% |
| Sep 12, 2024 00:00 | 1.30376 | 1.3132 | 1.303 | 1.313 | +92.4 | +0.70% |
| Sep 11, 2024 00:00 | 1.30794 | 1.3111 | 1.30006 | 1.30379 | -41.5 | -0.32% |
| Sep 10, 2024 00:00 | 1.30703 | 1.3108 | 1.30382 | 1.30794 | +9.1 | +0.07% |
| Sep 09, 2024 00:00 | 1.3131 | 1.3143 | 1.30211 | 1.30686 | -62.4 | -0.48% |
| Sep 08, 2024 00:00 | 1.31131 | 1.31385 | 1.31115 | 1.31313 | +18.2 | +0.14% |
| Sep 06, 2024 00:00 | 1.31752 | 1.32383 | 1.3108 | 1.3131 | -44.2 | -0.34% |
| Sep 05, 2024 00:00 | 1.3143 | 1.31852 | 1.3135 | 1.31761 | +33.1 | +0.25% |
| Sep 04, 2024 00:00 | 1.31122 | 1.31751 | 1.31 | 1.31432 | +31.0 | +0.24% |
| Sep 03, 2024 00:00 | 1.31398 | 1.3147 | 1.3086 | 1.3113 | -26.8 | -0.20% |
| Sep 02, 2024 00:00 | 1.31296 | 1.31552 | 1.31196 | 1.31399 | +10.3 | +0.08% |
| Aug 30, 2024 00:00 | 1.31652 | 1.32 | 1.3108 | 1.3125 | -40.2 | -0.31% |
| Aug 29, 2024 00:00 | 1.31926 | 1.3228 | 1.31431 | 1.31646 | -28.0 | -0.21% |
| Aug 28, 2024 00:00 | 1.32549 | 1.32603 | 1.3166 | 1.31925 | -62.4 | -0.47% |
| Aug 27, 2024 00:00 | 1.3191 | 1.327 | 1.3178 | 1.32549 | +63.9 | +0.48% |
| Aug 26, 2024 00:00 | 1.32138 | 1.3222 | 1.31685 | 1.31912 | -22.6 | -0.17% |
| Aug 23, 2024 00:00 | 1.30961 | 1.323 | 1.3091 | 1.3215 | +118.9 | +0.90% |
| Aug 22, 2024 00:00 | 1.30914 | 1.3129 | 1.3075 | 1.3096 | +4.6 | +0.04% |
| Aug 21, 2024 00:00 | 1.30336 | 1.3119 | 1.30095 | 1.30918 | +58.2 | +0.44% |
| Aug 20, 2024 00:00 | 1.29883 | 1.30386 | 1.2972 | 1.30332 | +44.9 | +0.34% |
| Aug 19, 2024 00:00 | 1.29461 | 1.2997 | 1.2939 | 1.29889 | +42.8 | +0.33% |
| Aug 16, 2024 00:00 | 1.28583 | 1.2947 | 1.2856 | 1.2943 | +84.7 | +0.65% |
| Aug 15, 2024 00:00 | 1.28241 | 1.28717 | 1.2797 | 1.28582 | +34.1 | +0.27% |
| Aug 14, 2024 00:00 | 1.28648 | 1.28683 | 1.28146 | 1.2825 | -39.8 | -0.31% |
| Aug 13, 2024 00:00 | 1.27704 | 1.2873 | 1.2762 | 1.28648 | +94.4 | +0.73% |
| Aug 12, 2024 00:00 | 1.2748 | 1.2794 | 1.2746 | 1.277 | +22.0 | +0.17% |
| Aug 09, 2024 00:00 | 1.27456 | 1.2774 | 1.2724 | 1.2762 | +16.4 | +0.13% |
| Aug 08, 2024 00:00 | 1.26825 | 1.2761 | 1.2663 | 1.27455 | +63.0 | +0.49% |
| Aug 07, 2024 00:00 | 1.26836 | 1.27357 | 1.26765 | 1.26816 | -2.0 | -0.02% |
| Aug 06, 2024 00:00 | 1.2788 | 1.2804 | 1.26717 | 1.2683 | -105.0 | -0.83% |
| Aug 05, 2024 00:00 | 1.2787 | 1.28166 | 1.2709 | 1.2786 | -1.0 | -0.01% |
| Aug 02, 2024 00:00 | 1.27275 | 1.284 | 1.2706 | 1.2803 | +75.5 | +0.59% |
| Aug 01, 2024 00:00 | 1.28521 | 1.2861 | 1.27245 | 1.27277 | -124.4 | -0.98% |
| Jul 31, 2024 00:00 | 1.28375 | 1.28642 | 1.28192 | 1.28527 | +15.2 | +0.12% |
| Jul 30, 2024 00:00 | 1.28589 | 1.28644 | 1.27859 | 1.2835 | -23.9 | -0.19% |
| Jul 29, 2024 00:00 | 1.28664 | 1.2888 | 1.2805 | 1.2859 | -7.4 | -0.06% |
| Jul 26, 2024 00:00 | 1.28552 | 1.2878 | 1.2848 | 1.2866 | +10.8 | +0.08% |
| Jul 25, 2024 00:00 | 1.28978 | 1.29133 | 1.284 | 1.28545 | -43.3 | -0.34% |
| Jul 24, 2024 00:00 | 1.29006 | 1.29377 | 1.2876 | 1.28976 | -3.0 | -0.02% |
| Jul 23, 2024 00:00 | 1.29304 | 1.2935 | 1.2886 | 1.29008 | -29.6 | -0.23% |
| Jul 22, 2024 00:00 | 1.29322 | 1.29421 | 1.2904 | 1.29308 | -1.4 | -0.01% |
| Jul 19, 2024 00:00 | 1.29482 | 1.29485 | 1.2899 | 1.29121 | -36.1 | -0.28% |
