历史资料
| 日期 | 公开 | 高 | 低点 | 关闭 | 变化（点） | 变化 (%) |
|---|---|---|---|---|---|---|
| Dec 20, 2024 00:00 | 24.23632 | 24.29329 | 24.03207 | 24.06878 | -1675.4 | -0.70% |
| Dec 19, 2024 00:00 | 24.26927 | 24.27407 | 24.09919 | 24.23617 | -331.0 | -0.14% |
| Dec 18, 2024 00:00 | 23.88921 | 24.28312 | 23.84842 | 24.26878 | +3795.7 | +1.56% |
| Dec 17, 2024 00:00 | 23.81502 | 23.92139 | 23.78251 | 23.88919 | +741.7 | +0.31% |
| Dec 16, 2024 00:00 | 23.81419 | 23.89101 | 23.76678 | 23.81449 | +3.0 | +0.00% |
| Dec 15, 2024 00:00 | 23.83688 | 23.84338 | 23.8019 | 23.81369 | -231.9 | -0.10% |
| Dec 13, 2024 00:00 | 23.91628 | 23.95992 | 23.76239 | 23.82538 | -909.0 | -0.38% |
| Dec 12, 2024 00:00 | 23.9109 | 23.95439 | 23.81497 | 23.91519 | +42.9 | +0.02% |
| Dec 11, 2024 00:00 | 23.90127 | 23.90332 | 23.86207 | 23.8636 | -376.7 | -0.16% |
| Dec 10, 2024 00:00 | 23.76648 | 23.89738 | 23.72632 | 23.81288 | +464.0 | +0.19% |
| Dec 09, 2024 00:00 | 23.74609 | 23.8225 | 23.67632 | 23.76607 | +199.8 | +0.08% |
| Dec 08, 2024 00:00 | 23.74778 | 23.75909 | 23.70617 | 23.74878 | +10.0 | +0.00% |
| Dec 05, 2024 00:00 | 23.93408 | 23.95002 | 23.66137 | 23.68689 | -2471.9 | -1.04% |
| Dec 04, 2024 00:00 | 23.93028 | 24.05562 | 23.86899 | 23.93549 | +52.1 | +0.02% |
| Dec 03, 2024 00:00 | 23.95172 | 24.00639 | 23.88899 | 23.93042 | -213.0 | -0.09% |
| Dec 02, 2024 00:00 | 23.95447 | 24.13427 | 23.94908 | 24.03829 | +838.2 | +0.35% |
| Dec 01, 2024 00:00 | 23.85762 | 23.97829 | 23.85762 | 23.95367 | +960.5 | +0.40% |
| Nov 28, 2024 00:00 | 23.92091 | 24.00912 | 23.90828 | 23.92868 | +77.7 | +0.03% |
| Nov 27, 2024 00:00 | 24.07288 | 24.12992 | 23.85479 | 23.9211 | -1517.8 | -0.63% |
| Nov 26, 2024 00:00 | 24.1465 | 24.15932 | 24.07109 | 24.07109 | -754.1 | -0.31% |
| Nov 25, 2024 00:00 | 24.21648 | 24.26577 | 24.02169 | 24.22472 | +82.4 | +0.03% |
| Nov 24, 2024 00:00 | 24.14572 | 24.20757 | 24.13191 | 24.1812 | +354.8 | +0.15% |
| Nov 21, 2024 00:00 | 23.97398 | 24.25852 | 23.95257 | 24.2201 | +2461.2 | +1.02% |
| Nov 20, 2024 00:00 | 23.83007 | 24.06771 | 23.82411 | 23.97402 | +1439.5 | +0.60% |
| Nov 19, 2024 00:00 | 23.87141 | 24.0522 | 23.82461 | 23.83082 | -405.9 | -0.17% |
| Nov 18, 2024 00:00 | 23.95391 | 24.0162 | 23.83801 | 23.87131 | -826.0 | -0.35% |
| Nov 17, 2024 00:00 | 23.9946 | 23.99572 | 23.94377 | 23.96898 | -256.2 | -0.11% |
| Nov 14, 2024 00:00 | 23.92237 | 24.1052 | 23.89878 | 24.0087 | +863.3 | +0.36% |
| Nov 13, 2024 00:00 | 23.90159 | 23.97538 | 23.72987 | 23.9223 | +207.1 | +0.09% |
| Nov 12, 2024 00:00 | 23.75617 | 23.95778 | 23.75268 | 23.90007 | +1439.0 | +0.60% |
| Nov 11, 2024 00:00 | 23.71107 | 23.847 | 23.71107 | 23.75652 | +454.5 | +0.19% |
| Nov 10, 2024 00:00 | 23.509 | 23.5627 | 23.471 | 23.53 | +210.0 | +0.09% |
| Nov 08, 2024 00:00 | 23.3626 | 23.6205 | 23.3212 | 23.5363 | +1737.0 | +0.74% |
| Nov 07, 2024 00:00 | 23.5997 | 23.6527 | 23.309 | 23.3682 | -2315.0 | -0.99% |
| Nov 06, 2024 00:00 | 23.3482 | 23.7421 | 23.3159 | 23.5865 | +2383.0 | +1.01% |
| Nov 05, 2024 00:00 | 23.2839 | 23.292 | 23.1035 | 23.138 | -1459.0 | -0.63% |
| Nov 04, 2024 00:00 | 23.282 | 23.31 | 23.1299 | 23.2746 | -74.0 | -0.03% |
| Nov 03, 2024 00:00 | 23.228 | 23.293 | 23.2218 | 23.29 | +620.0 | +0.27% |
| Nov 01, 2024 00:00 | 23.2489 | 23.3841 | 23.197 | 23.3599 | +1110.0 | +0.48% |
| Oct 31, 2024 00:00 | 23.3378 | 23.4133 | 23.2225 | 23.2365 | -1013.0 | -0.44% |
| Oct 30, 2024 00:00 | 23.4035 | 23.4857 | 23.3078 | 23.3383 | -652.0 | -0.28% |
| Oct 29, 2024 00:00 | 23.4169 | 23.5539 | 23.3955 | 23.4078 | -91.0 | -0.04% |
| Oct 28, 2024 00:00 | 23.3991 | 23.4575 | 23.29 | 23.437 | +379.0 | +0.16% |
| Oct 27, 2024 00:00 | 23.3559 | 23.42348 | 23.3397 | 23.41818 | +622.8 | +0.27% |
| Oct 25, 2024 00:00 | 23.27 | 23.4287 | 23.245 | 23.4039 | +1339.0 | +0.57% |
| Oct 24, 2024 00:00 | 23.416 | 23.453 | 23.0734 | 23.2743 | -1417.0 | -0.61% |
| Oct 23, 2024 00:00 | 23.3388 | 23.4695 | 23.3073 | 23.404 | +652.0 | +0.28% |
| Oct 22, 2024 00:00 | 23.3421 | 23.3721 | 23.2712 | 23.3341 | -80.0 | -0.03% |
| Oct 21, 2024 00:00 | 23.21999 | 23.3708 | 23.1952 | 23.3635 | +1435.1 | +0.61% |
| Oct 20, 2024 00:00 | 23.18331 | 23.22719 | 23.16727 | 23.22011 | +368.0 | +0.16% |
| Oct 18, 2024 00:00 | 23.29 | 23.31 | 23.1675 | 23.1848 | -1052.0 | -0.45% |
| Oct 17, 2024 00:00 | 23.249 | 23.36261 | 23.20809 | 23.29159 | +425.9 | +0.18% |
| Oct 16, 2024 00:00 | 23.1482 | 23.2935 | 23.1091 | 23.2579 | +1097.0 | +0.47% |
| Oct 15, 2024 00:00 | 23.15201 | 23.21649 | 23.09289 | 23.1732 | +211.9 | +0.09% |
| Oct 14, 2024 00:00 | 23.1723 | 23.1891 | 23.0716 | 23.14932 | -229.8 | -0.10% |
| Oct 13, 2024 00:00 | 23.14482 | 23.1837 | 23.1442 | 23.17367 | +288.5 | +0.12% |
| Oct 11, 2024 00:00 | 23.1615 | 23.19 | 23.0358 | 23.0981 | -634.0 | -0.27% |
| Oct 10, 2024 00:00 | 23.15898 | 23.25502 | 23.1116 | 23.16918 | +102.0 | +0.04% |
| Oct 09, 2024 00:00 | 23.058 | 23.17319 | 23.037 | 23.15887 | +1008.7 | +0.44% |
| Oct 08, 2024 00:00 | 23.0847 | 23.1104 | 22.9859 | 23.0574 | -273.0 | -0.12% |
| Oct 07, 2024 00:00 | 23.086 | 23.1404 | 23.019 | 23.102 | +160.0 | +0.07% |
| Oct 06, 2024 00:00 | 23.0521 | 23.0962 | 23.0395 | 23.091 | +389.0 | +0.17% |
| Oct 04, 2024 00:00 | 22.942 | 23.1476 | 22.9096 | 23.0643 | +1223.0 | +0.53% |
| Oct 03, 2024 00:00 | 22.94211 | 23.0101 | 22.92138 | 22.94891 | +68.0 | +0.03% |
| Oct 02, 2024 00:00 | 22.85118 | 22.96759 | 22.82818 | 22.93857 | +873.9 | +0.38% |
| Oct 01, 2024 00:00 | 22.63907 | 22.88609 | 22.61891 | 22.85171 | +2126.4 | +0.93% |
| Sep 30, 2024 00:00 | 22.49897 | 22.6785 | 22.45827 | 22.64121 | +1422.4 | +0.63% |
| Sep 29, 2024 00:00 | 22.472 | 22.50258 | 22.3662 | 22.49849 | +264.9 | +0.12% |
| Sep 27, 2024 00:00 | 22.481 | 22.6146 | 22.435 | 22.4877 | +67.0 | +0.03% |
| Sep 26, 2024 00:00 | 22.5746 | 22.607 | 22.4383 | 22.4706 | -1040.0 | -0.46% |
| Sep 25, 2024 00:00 | 22.4 | 22.6167 | 22.3508 | 22.5741 | +1741.0 | +0.77% |
| Sep 24, 2024 00:00 | 22.61522 | 22.64078 | 22.40529 | 22.40689 | -2083.3 | -0.93% |
| Sep 23, 2024 00:00 | 22.45871 | 22.63841 | 22.43659 | 22.6162 | +1574.9 | +0.70% |
| Sep 22, 2024 00:00 | 22.41551 | 22.45878 | 22.41327 | 22.45809 | +425.8 | +0.19% |
| Sep 20, 2024 00:00 | 22.475 | 22.5132 | 22.38850000000001 | 22.426 | -490.0 | -0.22% |
| Sep 19, 2024 00:00 | 22.554 | 22.6516 | 22.4 | 22.4654 | -886.0 | -0.39% |
| Sep 18, 2024 00:00 | 22.555 | 22.5897 | 22.3749 | 22.5435 | -115.0 | -0.05% |
| Sep 17, 2024 00:00 | 22.593 | 22.6334 | 22.53869 | 22.55991 | -330.9 | -0.15% |
| Sep 16, 2024 00:00 | 22.67192 | 22.67571 | 22.55182 | 22.60192 | -700.0 | -0.31% |
| Sep 15, 2024 00:00 | 22.63211 | 22.6905 | 22.63208 | 22.67188 | +397.7 | +0.18% |
| Sep 13, 2024 00:00 | 22.6533 | 22.7113 | 22.6189 | 22.6677 | +144.0 | +0.06% |
| Sep 12, 2024 00:00 | 22.7623 | 22.808 | 22.6431 | 22.6535 | -1088.0 | -0.48% |
| Sep 11, 2024 00:00 | 22.72 | 22.7982 | 22.6431 | 22.7623 | +423.0 | +0.19% |
| Sep 10, 2024 00:00 | 22.6761 | 22.7699 | 22.582 | 22.723 | +469.0 | +0.21% |
| Sep 09, 2024 00:00 | 22.56 | 22.6992 | 22.5345 | 22.693 | +1330.0 | +0.59% |
| Sep 08, 2024 00:00 | 22.53948 | 22.5694 | 22.53658 | 22.56827 | +287.9 | +0.13% |
| Sep 06, 2024 00:00 | 22.511 | 22.6361 | 22.408 | 22.5587 | +477.0 | +0.21% |
| Sep 05, 2024 00:00 | 22.5855 | 22.6225 | 22.4777 | 22.51979 | -657.1 | -0.29% |
| Sep 04, 2024 00:00 | 22.7023 | 22.7337 | 22.529 | 22.5831 | -1192.0 | -0.53% |
| Sep 03, 2024 00:00 | 22.608 | 22.7654 | 22.5709 | 22.7033 | +953.0 | +0.42% |
| Sep 02, 2024 00:00 | 22.66209 | 22.66688 | 22.58418 | 22.6171 | -449.9 | -0.20% |
| Aug 30, 2024 00:00 | 22.589 | 22.6675 | 22.5342 | 22.6356 | +466.0 | +0.21% |
| Aug 29, 2024 00:00 | 22.523 | 22.6521 | 22.4425 | 22.5803 | +573.0 | +0.25% |
| Aug 28, 2024 00:00 | 22.361 | 22.599 | 22.335 | 22.5118 | +1508.0 | +0.67% |
| Aug 27, 2024 00:00 | 22.416 | 22.44800000000001 | 22.3265 | 22.3645 | -515.0 | -0.23% |
| Aug 26, 2024 00:00 | 22.371 | 22.4469 | 22.3183 | 22.414 | +430.0 | +0.19% |
| Aug 23, 2024 00:00 | 22.537 | 22.5729 | 22.3288 | 22.3495 | -1875.0 | -0.84% |
| Aug 22, 2024 00:00 | 22.462 | 22.5951 | 22.4185 | 22.5354 | +734.0 | +0.33% |
| Aug 21, 2024 00:00 | 22.582 | 22.6148 | 22.4055 | 22.46 | -1220.0 | -0.54% |
| Aug 20, 2024 00:00 | 22.674 | 22.726 | 22.5377 | 22.5757 | -983.0 | -0.44% |
