Advertisement
历史资料
| 日期 | 公开 | 高 | 低点 | 关闭 | 变化（点） | 变化 (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2025 00:00 | 1.29448 | 1.29461 | 1.2927 | 1.29318 | -13.0 | -0.10% |
| Mar 25, 2025 00:00 | 1.29231 | 1.29669 | 1.29008 | 1.29449 | +21.8 | +0.17% |
| Mar 24, 2025 00:00 | 1.28935 | 1.29745 | 1.28918 | 1.29228 | +29.3 | +0.23% |
| Mar 21, 2025 00:00 | 1.29639 | 1.29709 | 1.28878 | 1.29143 | -49.6 | -0.38% |
| Mar 20, 2025 00:00 | 1.29946 | 1.30146 | 1.29354 | 1.29665 | -28.1 | -0.22% |
| Mar 19, 2025 00:00 | 1.30004 | 1.30116 | 1.29549 | 1.30105 | +10.1 | +0.08% |
| Mar 18, 2025 00:00 | 1.29843 | 1.30101 | 1.29515 | 1.30004 | +16.1 | +0.12% |
| Mar 17, 2025 00:00 | 1.29269 | 1.29989 | 1.29268 | 1.29839 | +57.0 | +0.44% |
| Mar 16, 2025 00:00 | 1.29267 | 1.2936 | 1.29194 | 1.29271 | +0.4 | +0.00% |
| Mar 14, 2025 00:00 | 1.29568 | 1.29589 | 1.29108 | 1.29377 | -19.1 | -0.15% |
| Mar 13, 2025 00:00 | 1.2964 | 1.29734 | 1.29202 | 1.29567 | -7.3 | -0.06% |
| Mar 12, 2025 00:00 | 1.29439 | 1.29883 | 1.29132 | 1.29646 | +20.7 | +0.16% |
| Mar 11, 2025 00:00 | 1.28749 | 1.29655 | 1.28728 | 1.29442 | +69.3 | +0.54% |
| Mar 10, 2025 00:00 | 1.29321 | 1.29469 | 1.28613 | 1.2875 | -57.1 | -0.44% |
| Mar 09, 2025 00:00 | 1.29097 | 1.2938 | 1.29015 | 1.29319 | +22.2 | +0.17% |
| Mar 07, 2025 00:00 | 1.28834 | 1.29451 | 1.28758 | 1.29232 | +39.8 | +0.31% |
| Mar 06, 2025 00:00 | 1.28932 | 1.29242 | 1.28655 | 1.28834 | -9.8 | -0.08% |
| Mar 05, 2025 00:00 | 1.27906 | 1.2901 | 1.27678 | 1.28956 | +105.0 | +0.81% |
| Mar 04, 2025 00:00 | 1.27015 | 1.27997 | 1.26783 | 1.27954 | +93.9 | +0.73% |
| Mar 03, 2025 00:00 | 1.26007 | 1.27231 | 1.2582 | 1.27017 | +101.0 | +0.80% |
| Feb 28, 2025 00:00 | 1.25941 | 1.26218 | 1.25588 | 1.25783 | -15.8 | -0.13% |
| Feb 27, 2025 00:00 | 1.26734 | 1.2689 | 1.25976 | 1.26008 | -72.6 | -0.58% |
| Feb 26, 2025 00:00 | 1.26615 | 1.27155 | 1.26349 | 1.26769 | +15.4 | +0.12% |
| Feb 25, 2025 00:00 | 1.26212 | 1.26777 | 1.26058 | 1.2672 | +50.8 | +0.40% |
| Feb 24, 2025 00:00 | 1.26485 | 1.26903 | 1.26118 | 1.26171 | -31.4 | -0.25% |
| Feb 23, 2025 00:00 | 1.26291 | 1.26583 | 1.26286 | 1.26486 | +19.5 | +0.15% |
| Feb 21, 2025 00:00 | 1.2666 | 1.26787 | 1.26248 | 1.26305 | -35.5 | -0.28% |
| Feb 20, 2025 00:00 | 1.25828 | 1.26742 | 1.25799 | 1.26695 | +86.7 | +0.68% |
| Feb 19, 2025 00:00 | 1.26239 | 1.26355 | 1.25626 | 1.25827 | -41.2 | -0.33% |
| Feb 18, 2025 00:00 | 1.26144 | 1.26395 | 1.25826 | 1.26241 | +9.7 | +0.08% |
| Feb 17, 2025 00:00 | 1.2584 | 1.26351 | 1.25791 | 1.26207 | +36.7 | +0.29% |
| Feb 16, 2025 00:00 | 1.25836 | 1.25885 | 1.25782 | 1.25842 | +0.6 | +0.00% |
| Feb 14, 2025 00:00 | 1.25647 | 1.26299 | 1.25495 | 1.25861 | +21.4 | +0.17% |
| Feb 13, 2025 00:00 | 1.24332 | 1.25701 | 1.24332 | 1.25647 | +131.5 | +1.05% |
| Feb 12, 2025 00:00 | 1.24518 | 1.24836 | 1.23778 | 1.24506 | -1.2 | -0.01% |
| Feb 11, 2025 00:00 | 1.23624 | 1.24546 | 1.23317 | 1.24515 | +89.1 | +0.72% |
| Feb 10, 2025 00:00 | 1.23693 | 1.24227 | 1.23542 | 1.23601 | -9.2 | -0.07% |
| Feb 09, 2025 00:00 | 1.23693 | 1.23953 | 1.23648 | 1.23893 | +20.0 | +0.16% |
| Feb 07, 2025 00:00 | 1.24288 | 1.24917 | 1.2376 | 1.23992 | -29.6 | -0.24% |
| Feb 06, 2025 00:00 | 1.25048 | 1.25097 | 1.23606 | 1.24344 | -70.4 | -0.57% |
| Feb 05, 2025 00:00 | 1.24808 | 1.25499 | 1.24622 | 1.25039 | +23.1 | +0.18% |
| Feb 04, 2025 00:00 | 1.2449 | 1.24929 | 1.23787 | 1.24754 | +26.4 | +0.21% |
| Feb 03, 2025 00:00 | 1.22897 | 1.24551 | 1.2249 | 1.24332 | +143.5 | +1.15% |
| Feb 02, 2025 00:00 | 1.22928 | 1.23237 | 1.22833 | 1.22902 | -2.6 | -0.02% |
| Jan 31, 2025 00:00 | 1.24104 | 1.2472 | 1.23858 | 1.23911 | -19.3 | -0.16% |
| Jan 30, 2025 00:00 | 1.2455 | 1.24763 | 1.24084 | 1.2423 | -32.0 | -0.26% |
| Jan 29, 2025 00:00 | 1.24411 | 1.24634 | 1.23928 | 1.24552 | +14.1 | +0.11% |
| Jan 28, 2025 00:00 | 1.24505 | 1.24654 | 1.24144 | 1.24409 | -9.6 | -0.08% |
| Jan 27, 2025 00:00 | 1.24656 | 1.25229 | 1.24254 | 1.24494 | -16.2 | -0.13% |
| Jan 26, 2025 00:00 | 1.24658 | 1.24727 | 1.24561 | 1.24579 | -7.9 | -0.06% |
| Jan 24, 2025 00:00 | 1.23535 | 1.25024 | 1.23484 | 1.24874 | +133.9 | +1.07% |
| Jan 23, 2025 00:00 | 1.23067 | 1.23756 | 1.22929 | 1.23538 | +47.1 | +0.38% |
| Jan 22, 2025 00:00 | 1.23447 | 1.23766 | 1.23059 | 1.23132 | -31.5 | -0.26% |
| Jan 21, 2025 00:00 | 1.23323 | 1.23599 | 1.22287 | 1.23384 | +6.1 | +0.05% |
| Jan 20, 2025 00:00 | 1.21711 | 1.23446 | 1.21599 | 1.23315 | +160.4 | +1.30% |
| Jan 19, 2025 00:00 | 1.2172 | 1.21748 | 1.216 | 1.21745 | +2.5 | +0.02% |
| Jan 17, 2025 00:00 | 1.22343 | 1.2245 | 1.18978 | 1.2166 | -68.3 | -0.56% |
| Jan 16, 2025 00:00 | 1.22327 | 1.22608 | 1.21747 | 1.22376 | +4.9 | +0.04% |
| Jan 15, 2025 00:00 | 1.22107 | 1.2306 | 1.21627 | 1.22424 | +31.7 | +0.26% |
| Jan 14, 2025 00:00 | 1.22316 | 1.22457 | 1.21386 | 1.22109 | -20.7 | -0.17% |
| Jan 13, 2025 00:00 | 1.22033 | 1.225 | 1.20996 | 1.22316 | +28.3 | +0.23% |
| Jan 12, 2025 00:00 | 1.22018 | 1.22102 | 1.21965 | 1.22039 | +2.1 | +0.02% |
| Jan 10, 2025 00:00 | 1.22981 | 1.23219 | 1.21922 | 1.22097 | -88.4 | -0.72% |
| Jan 09, 2025 00:00 | 1.23585 | 1.23654 | 1.22381 | 1.22983 | -60.2 | -0.49% |
| Jan 08, 2025 00:00 | 1.24759 | 1.24945 | 1.23204 | 1.23581 | -117.8 | -0.95% |
| Jan 07, 2025 00:00 | 1.25097 | 1.25761 | 1.24728 | 1.2476 | -33.7 | -0.27% |
| Jan 06, 2025 00:00 | 1.24246 | 1.25512 | 1.24174 | 1.25096 | +85.0 | +0.68% |
| Jan 05, 2025 00:00 | 1.24181 | 1.2434 | 1.24097 | 1.24245 | +6.4 | +0.05% |
| Jan 03, 2025 00:00 | 1.23793 | 1.24343 | 1.23776 | 1.24287 | +49.4 | +0.40% |
| Jan 02, 2025 00:00 | 1.25196 | 1.25405 | 1.23525 | 1.23792 | -140.4 | -1.13% |
| Jan 01, 2025 00:00 | 1.25101 | 1.25198 | 1.25074 | 1.25194 | +9.3 | +0.07% |
| Dec 31, 2024 00:00 | 1.25479 | 1.25694 | 1.2505 | 1.25115 | -36.4 | -0.29% |
| Dec 30, 2024 00:00 | 1.25774 | 1.26073 | 1.25064 | 1.2548 | -29.4 | -0.23% |
| Dec 29, 2024 00:00 | 1.2572 | 1.25873 | 1.25613 | 1.25777 | +5.7 | +0.05% |
| Dec 27, 2024 00:00 | 1.25279 | 1.25924 | 1.25046 | 1.25793 | +51.4 | +0.41% |
| Dec 26, 2024 00:00 | 1.25433 | 1.25484 | 1.25011 | 1.25275 | -15.8 | -0.13% |
| Dec 25, 2024 00:00 | 1.2584 | 1.2772 | 1.1865 | 1.25435 | -40.5 | -0.32% |
| Dec 24, 2024 00:00 | 1.25265 | 1.25751 | 1.25186 | 1.253 | +3.5 | +0.03% |
| Dec 23, 2024 00:00 | 1.25705 | 1.25882 | 1.25097 | 1.25324 | -38.1 | -0.30% |
| Dec 22, 2024 00:00 | 1.25585 | 1.25746 | 1.25565 | 1.25702 | +11.7 | +0.09% |
| Dec 20, 2024 00:00 | 1.24971 | 1.26139 | 1.2475 | 1.25751 | +78.0 | +0.62% |
| Dec 19, 2024 00:00 | 1.25673 | 1.26671 | 1.24947 | 1.24967 | -70.6 | -0.56% |
| Dec 18, 2024 00:00 | 1.27098 | 1.27224 | 1.2561 | 1.25665 | -143.3 | -1.14% |
| Dec 17, 2024 00:00 | 1.269 | 1.27285 | 1.26659 | 1.27099 | +19.9 | +0.16% |
| Dec 16, 2024 00:00 | 1.26265 | 1.26988 | 1.26262 | 1.26899 | +63.4 | +0.50% |
| Dec 15, 2024 00:00 | 1.26107 | 1.26273 | 1.26079 | 1.26265 | +15.8 | +0.13% |
| Dec 13, 2024 00:00 | 1.26765 | 1.26792 | 1.26083 | 1.26186 | -57.9 | -0.46% |
| Dec 12, 2024 00:00 | 1.2705 | 1.27361 | 1.26663 | 1.26765 | -28.5 | -0.22% |
| Dec 11, 2024 00:00 | 1.27435 | 1.27656 | 1.27416 | 1.2765 | +21.5 | +0.17% |
| Dec 10, 2024 00:00 | 1.27483 | 1.27797 | 1.27237 | 1.27795 | +31.2 | +0.24% |
| Dec 09, 2024 00:00 | 1.27483 | 1.27988 | 1.27166 | 1.27483 | +0.0 | +0.00% |
| Dec 08, 2024 00:00 | 1.27282 | 1.27504 | 1.27276 | 1.27484 | +20.2 | +0.16% |
| Dec 05, 2024 00:00 | 1.27005 | 1.27707 | 1.26926 | 1.27602 | +59.7 | +0.47% |
| Dec 04, 2024 00:00 | 1.26739 | 1.27216 | 1.26299 | 1.27005 | +26.6 | +0.21% |
| Dec 03, 2024 00:00 | 1.26822 | 1.26998 | 1.26365 | 1.26739 | -8.3 | -0.07% |
| Dec 02, 2024 00:00 | 1.27008 | 1.27226 | 1.26166 | 1.26586 | -42.2 | -0.33% |
| Dec 01, 2024 00:00 | 1.27188 | 1.2733 | 1.2696 | 1.27012 | -17.6 | -0.14% |
| Nov 28, 2024 00:00 | 1.26769 | 1.26959 | 1.26444 | 1.26955 | +18.6 | +0.15% |
| Nov 27, 2024 00:00 | 1.25736 | 1.26946 | 1.25665 | 1.26769 | +103.3 | +0.81% |
| Nov 26, 2024 00:00 | 1.25349 | 1.25742 | 1.25306 | 1.25737 | +38.8 | +0.31% |
