Advertisement
历史资料
| 日期 | 公开 | 高 | 低点 | 关闭 | 变化（点） | 变化 (%) |
|---|---|---|---|---|---|---|
| Mar 26, 2025 00:00 | 369.547 | 370.761 | 369.487 | 370.532 | +98.5 | +0.27% |
| Mar 25, 2025 00:00 | 369.192 | 370.43 | 366.991 | 369.555 | +36.3 | +0.10% |
| Mar 24, 2025 00:00 | 367.369 | 369.93 | 365.562 | 369.21 | +184.1 | +0.50% |
| Mar 21, 2025 00:00 | 366.821 | 369.251 | 366.788 | 367.301 | +48.0 | +0.13% |
| Mar 20, 2025 00:00 | 364.836 | 369.588 | 364.419 | 367.007 | +217.1 | +0.59% |
| Mar 19, 2025 00:00 | 363.331 | 368.52 | 362.949 | 364.608 | +127.7 | +0.35% |
| Mar 18, 2025 00:00 | 364.434 | 365.203 | 362.75 | 363.334 | -110.0 | -0.30% |
| Mar 17, 2025 00:00 | 367.181 | 367.719 | 363.699 | 364.434 | -274.7 | -0.75% |
| Mar 16, 2025 00:00 | 366.291 | 367.339 | 366.244 | 367.31 | +101.9 | +0.28% |
| Mar 14, 2025 00:00 | 368.06 | 369.29 | 365.512 | 366.434 | -162.6 | -0.44% |
| Mar 13, 2025 00:00 | 366.337 | 369.908 | 365.75 | 368.054 | +171.7 | +0.47% |
| Mar 12, 2025 00:00 | 367.548 | 368.901 | 365.036 | 366.338 | -121.0 | -0.33% |
| Mar 11, 2025 00:00 | 368.527 | 369.299 | 365.778 | 367.553 | -97.4 | -0.26% |
| Mar 10, 2025 00:00 | 366.828 | 370.144 | 365.669 | 368.608 | +178.0 | +0.48% |
| Mar 09, 2025 00:00 | 367.011 | 367.596 | 366.27 | 366.829 | -18.2 | -0.05% |
| Mar 07, 2025 00:00 | 370.167 | 370.397 | 365.458 | 366.636 | -353.1 | -0.96% |
| Mar 06, 2025 00:00 | 368.502 | 371.758 | 367.691 | 370.163 | +166.1 | +0.45% |
| Mar 05, 2025 00:00 | 374.94 | 376.3 | 368.635 | 368.797 | -614.3 | -1.67% |
| Mar 04, 2025 00:00 | 381.881 | 382.163 | 374.643 | 375.446 | -643.5 | -1.71% |
| Mar 03, 2025 00:00 | 385.713 | 387.864 | 380.126 | 381.883 | -383.0 | -1.00% |
| Mar 02, 2025 00:00 | 386.594 | 386.594 | 386.594 | 386.594 | +0.0 | +0.00% |
| Feb 28, 2025 00:00 | 384.71 | 393.062 | 383.248 | 388.583 | +387.3 | +1.00% |
| Feb 27, 2025 00:00 | 380.586 | 385.407 | 380.44 | 385.033 | +444.7 | +1.15% |
| Feb 26, 2025 00:00 | 380.971 | 382.377 | 378.825 | 380.696 | -27.5 | -0.07% |
| Feb 25, 2025 00:00 | 382.938 | 383.679 | 380.767 | 381.068 | -187.0 | -0.49% |
| Feb 24, 2025 00:00 | 384.53 | 385.21 | 382.58 | 383.349 | -118.1 | -0.31% |
| Feb 23, 2025 00:00 | 384.278 | 384.913 | 383.983 | 384.529 | +25.1 | +0.07% |
| Feb 21, 2025 00:00 | 382.521 | 387.164 | 382.519 | 385.324 | +280.3 | +0.73% |
| Feb 20, 2025 00:00 | 386.177 | 386.463 | 382.519 | 382.907 | -327.0 | -0.85% |
| Feb 19, 2025 00:00 | 383.815 | 387.313 | 382.865 | 386.177 | +236.2 | +0.61% |
| Feb 18, 2025 00:00 | 382.432 | 384.4 | 382.431 | 383.811 | +137.9 | +0.36% |
| Feb 17, 2025 00:00 | 382.914 | 384.875 | 382.248 | 382.845 | -6.9 | -0.02% |
| Feb 16, 2025 00:00 | 382.838 | 383.384 | 382.704 | 382.914 | +7.6 | +0.02% |
| Feb 14, 2025 00:00 | 383.84 | 385.516 | 381.504 | 383.195 | -64.5 | -0.17% |
| Feb 13, 2025 00:00 | 386.75 | 387.769 | 383.43 | 383.843 | -290.7 | -0.76% |
| Feb 12, 2025 00:00 | 388.74 | 390.86 | 384.55 | 386.924 | -181.6 | -0.47% |
| Feb 11, 2025 00:00 | 392.191 | 393.206 | 388.223 | 388.774 | -341.7 | -0.88% |
| Feb 10, 2025 00:00 | 393.617 | 394.053 | 390.545 | 392.848 | -76.9 | -0.20% |
| Feb 09, 2025 00:00 | 393.617 | 394.053 | 392.522 | 393.112 | -50.5 | -0.13% |
| Feb 07, 2025 00:00 | 389.583 | 393.49 | 388.49 | 392.167 | +258.4 | +0.66% |
| Feb 06, 2025 00:00 | 390.192 | 393.387 | 389.161 | 389.632 | -56.0 | -0.14% |
| Feb 05, 2025 00:00 | 391.701 | 393.007 | 388.657 | 390.408 | -129.3 | -0.33% |
| Feb 04, 2025 00:00 | 394.501 | 397.617 | 391.631 | 392.745 | -175.6 | -0.45% |
| Feb 03, 2025 00:00 | 399.124 | 400.526 | 394.261 | 395.408 | -371.6 | -0.94% |
| Feb 02, 2025 00:00 | 398.153 | 399.618 | 398.085 | 399.12 | +96.7 | +0.24% |
| Jan 31, 2025 00:00 | 391.658 | 394.307 | 390.344 | 393.524 | +186.6 | +0.47% |
| Jan 30, 2025 00:00 | 391.705 | 392.308 | 388.685 | 391.65 | -5.5 | -0.01% |
| Jan 29, 2025 00:00 | 390.731 | 393.087 | 389.753 | 391.704 | +97.3 | +0.25% |
| Jan 28, 2025 00:00 | 391.502 | 392.458 | 390.082 | 390.716 | -78.6 | -0.20% |
| Jan 27, 2025 00:00 | 389.088 | 391.737 | 387.916 | 391.502 | +241.4 | +0.62% |
| Jan 26, 2025 00:00 | 389.088 | 389.263 | 388.473 | 389.203 | +11.5 | +0.03% |
| Jan 24, 2025 00:00 | 393.429 | 393.723 | 387.341 | 388.159 | -527.0 | -1.36% |
| Jan 23, 2025 00:00 | 393.887 | 395.63 | 392.52 | 393.431 | -45.6 | -0.12% |
| Jan 22, 2025 00:00 | 394.047 | 396.398 | 392.569 | 394.386 | +33.9 | +0.09% |
| Jan 21, 2025 00:00 | 394.328 | 398.163 | 393.484 | 395.451 | +112.3 | +0.28% |
| Jan 20, 2025 00:00 | 401.193 | 402.111 | 393.377 | 394.288 | -690.5 | -1.75% |
| Jan 19, 2025 00:00 | 400.403 | 401.696 | 399.595 | 401.088 | +68.5 | +0.17% |
| Jan 17, 2025 00:00 | 399.994 | 402.714 | 397.968 | 401.89 | +189.6 | +0.47% |
| Jan 16, 2025 00:00 | 399.319 | 402.047 | 399.038 | 400.418 | +109.9 | +0.27% |
| Jan 15, 2025 00:00 | 399.723 | 400.665 | 396.0 | 399.383 | -34.0 | -0.09% |
| Jan 14, 2025 00:00 | 401.815 | 403.039 | 399.133 | 399.735 | -208.0 | -0.52% |
| Jan 13, 2025 00:00 | 402.59 | 406.54 | 400.929 | 401.81 | -78.0 | -0.19% |
| Jan 12, 2025 00:00 | 402.502 | 402.604 | 402.035 | 402.596 | +9.4 | +0.02% |
| Jan 10, 2025 00:00 | 401.776 | 404.996 | 400.071 | 403.189 | +141.3 | +0.35% |
| Jan 09, 2025 00:00 | 401.34 | 402.892 | 400.611 | 401.777 | +43.7 | +0.11% |
| Jan 08, 2025 00:00 | 401.345 | 404.724 | 400.55 | 401.342 | -0.3 | +0.00% |
| Jan 07, 2025 00:00 | 400.899 | 401.761 | 397.667 | 401.354 | +45.5 | +0.11% |
| Jan 06, 2025 00:00 | 402.34 | 403.168 | 396.494 | 400.902 | -143.8 | -0.36% |
| Jan 05, 2025 00:00 | 402.448 | 402.699 | 402.22 | 402.339 | -10.9 | -0.03% |
| Jan 03, 2025 00:00 | 402.51 | 404.961 | 400.635 | 402.856 | +34.6 | +0.09% |
| Jan 02, 2025 00:00 | 397.325 | 404.577 | 396.107 | 402.545 | +522.0 | +1.30% |
| Jan 01, 2025 00:00 | 396.997 | 397.465 | 396.719 | 397.295 | +29.8 | +0.08% |
| Dec 31, 2024 00:00 | 395.185 | 397.594 | 393.117 | 397.133 | +194.8 | +0.49% |
| Dec 30, 2024 00:00 | 394.255 | 396.52 | 393.197 | 395.19 | +93.5 | +0.24% |
| Dec 29, 2024 00:00 | 394.228 | 395.009 | 393.982 | 394.172 | -5.6 | -0.01% |
| Dec 27, 2024 00:00 | 393.722 | 395.102 | 393.135 | 393.812 | +9.0 | +0.02% |
| Dec 26, 2024 00:00 | 395.805 | 396.34 | 393.402 | 393.724 | -208.1 | -0.53% |
| Dec 25, 2024 00:00 | 394.019 | 399.604 | 393.379 | 395.878 | +185.9 | +0.47% |
| Dec 24, 2024 00:00 | 395.039 | 397.355 | 394.089 | 394.639 | -40.0 | -0.10% |
| Dec 23, 2024 00:00 | 396.722 | 399.258 | 394.839 | 396.0 | -72.2 | -0.18% |
| Dec 22, 2024 00:00 | 396.88 | 396.946 | 395.995 | 396.724 | -15.6 | -0.04% |
| Dec 20, 2024 00:00 | 399.761 | 400.811 | 395.218 | 396.413 | -334.8 | -0.84% |
| Dec 19, 2024 00:00 | 399.049 | 400.597 | 396.462 | 399.755 | +70.6 | +0.18% |
| Dec 18, 2024 00:00 | 390.145 | 399.663 | 389.133 | 399.041 | +889.6 | +2.23% |
| Dec 17, 2024 00:00 | 388.605 | 390.602 | 387.846 | 390.149 | +154.4 | +0.40% |
| Dec 16, 2024 00:00 | 389.359 | 392.045 | 387.785 | 388.516 | -84.3 | -0.22% |
| Dec 15, 2024 00:00 | 389.789 | 390.404 | 389.197 | 389.352 | -43.7 | -0.11% |
| Dec 13, 2024 00:00 | 390.933 | 392.051 | 387.822 | 389.273 | -166.0 | -0.43% |
| Dec 12, 2024 00:00 | 389.86 | 391.417 | 388.477 | 390.934 | +107.4 | +0.27% |
| Dec 11, 2024 00:00 | 390.596 | 390.631 | 389.836 | 390.01 | -58.6 | -0.15% |
| Dec 10, 2024 00:00 | 390.295 | 391.051 | 388.899 | 389.273 | -102.2 | -0.26% |
| Dec 09, 2024 00:00 | 391.653 | 393.001 | 388.206 | 390.298 | -135.5 | -0.35% |
| Dec 08, 2024 00:00 | 391.605 | 391.924 | 390.907 | 391.663 | +5.8 | +0.01% |
| Dec 05, 2024 00:00 | 393.172 | 393.673 | 388.444 | 389.975 | -319.7 | -0.82% |
| Dec 04, 2024 00:00 | 394.409 | 395.577 | 392.06 | 393.182 | -122.7 | -0.31% |
| Dec 03, 2024 00:00 | 392.875 | 395.21 | 392.521 | 394.409 | +153.4 | +0.39% |
| Dec 02, 2024 00:00 | 391.529 | 396.631 | 391.439 | 394.744 | +321.5 | +0.81% |
| Dec 01, 2024 00:00 | 389.777 | 392.143 | 389.672 | 391.509 | +173.2 | +0.44% |
| Nov 28, 2024 00:00 | 390.466 | 393.795 | 390.062 | 390.727 | +26.1 | +0.07% |
| Nov 27, 2024 00:00 | 391.35 | 392.095 | 388.685 | 390.473 | -87.7 | -0.22% |
