历史资料
| 日期 | 公开 | 高 | 低点 | 关闭 | 变化（点） | 变化 (%) |
|---|---|---|---|---|---|---|
| Mar 04, 2025 00:00 | 36.43869 | 36.50238 | 36.38658 | 36.46235 | +236.6 | +0.06% |
| Mar 03, 2025 00:00 | 36.49772 | 36.52173 | 36.3478 | 36.44097 | -567.5 | -0.16% |
| Feb 28, 2025 00:00 | 36.45704 | 36.5272 | 36.32309 | 36.4138 | -432.4 | -0.12% |
| Feb 27, 2025 00:00 | 36.43286 | 36.45557 | 36.39139 | 36.40439 | -284.7 | -0.08% |
| Feb 26, 2025 00:00 | 36.40832 | 36.45735 | 36.40832 | 36.42377 | +154.5 | +0.04% |
| Feb 25, 2025 00:00 | 36.42417 | 36.45588 | 36.38941 | 36.45422 | +300.5 | +0.08% |
| Feb 24, 2025 00:00 | 36.44028 | 36.45532 | 36.38941 | 36.45089 | +106.1 | +0.03% |
| Feb 23, 2025 00:00 | 36.42511 | 36.46859 | 36.38698 | 36.43975 | +146.4 | +0.04% |
| Feb 21, 2025 00:00 | 36.32484 | 36.53498 | 36.31842 | 36.40494 | +801.0 | +0.22% |
| Feb 20, 2025 00:00 | 36.3028 | 36.39197 | 36.25724 | 36.38576 | +829.6 | +0.23% |
| Feb 19, 2025 00:00 | 36.28891 | 36.3049 | 36.25008 | 36.2993 | +103.9 | +0.03% |
| Feb 18, 2025 00:00 | 36.19568 | 36.29397 | 36.19104 | 36.29045 | +947.7 | +0.26% |
| Feb 17, 2025 00:00 | 36.20369 | 36.24454 | 36.09636 | 36.23107 | +273.8 | +0.08% |
| Feb 16, 2025 00:00 | 36.18681 | 36.20225 | 36.17924 | 36.19896 | +121.5 | +0.03% |
| Feb 14, 2025 00:00 | 36.18763 | 36.21692 | 36.18215 | 36.19572 | +80.9 | +0.02% |
| Feb 13, 2025 00:00 | 36.01868 | 36.19892 | 36.01672 | 36.18907 | +1703.9 | +0.47% |
| Feb 12, 2025 00:00 | 36.0277 | 36.11014 | 35.97519 | 36.09806 | +703.6 | +0.19% |
| Feb 11, 2025 00:00 | 35.95674 | 36.0546 | 35.93755 | 36.02772 | +709.8 | +0.20% |
| Feb 10, 2025 00:00 | 35.92023 | 36.03975 | 35.88713 | 35.99535 | +751.2 | +0.21% |
| Feb 09, 2025 00:00 | 35.92023 | 35.94309 | 35.90226 | 35.93232 | +120.9 | +0.03% |
| Feb 07, 2025 00:00 | 35.89799 | 35.99463 | 35.79294 | 35.88542 | -125.7 | -0.04% |
| Feb 06, 2025 00:00 | 35.88357 | 35.97788 | 35.85147 | 35.97052 | +869.5 | +0.24% |
| Feb 05, 2025 00:00 | 35.92581 | 35.96796 | 35.87475 | 35.88549 | -403.2 | -0.11% |
| Feb 04, 2025 00:00 | 35.93871 | 36.02161 | 35.91226 | 35.96331 | +246.0 | +0.07% |
| Feb 03, 2025 00:00 | 35.88282 | 35.99174 | 35.87202 | 35.97378 | +909.6 | +0.25% |
| Feb 02, 2025 00:00 | 35.82563 | 35.89237 | 35.82563 | 35.88171 | +560.8 | +0.16% |
| Jan 31, 2025 00:00 | 35.80695 | 35.85739 | 35.66956 | 35.79162 | -153.3 | -0.04% |
| Jan 30, 2025 00:00 | 35.78977 | 35.85024 | 35.74564 | 35.8447 | +549.3 | +0.15% |
| Jan 29, 2025 00:00 | 35.73428 | 35.80556 | 35.72305 | 35.78965 | +553.7 | +0.15% |
| Jan 28, 2025 00:00 | 35.75076 | 35.75961 | 35.68106 | 35.73697 | -137.9 | -0.04% |
| Jan 27, 2025 00:00 | 35.57801 | 35.75853 | 35.57235 | 35.75101 | +1730.0 | +0.48% |
| Jan 26, 2025 00:00 | 35.57798 | 35.60376 | 35.57275 | 35.59847 | +204.9 | +0.06% |
| Jan 24, 2025 00:00 | 35.66649 | 35.69655 | 35.65939 | 35.66928 | +27.9 | +0.01% |
| Jan 23, 2025 00:00 | 35.61791 | 35.67956 | 35.58011 | 35.67095 | +530.4 | +0.15% |
| Jan 22, 2025 00:00 | 35.57695 | 35.64999 | 35.56493 | 35.64271 | +657.6 | +0.18% |
| Jan 21, 2025 00:00 | 35.57129 | 35.63464 | 35.55575 | 35.61472 | +434.3 | +0.12% |
| Jan 20, 2025 00:00 | 35.4883 | 35.59324 | 35.47831 | 35.5745 | +862.0 | +0.24% |
| Jan 19, 2025 00:00 | 35.52464 | 35.55362 | 35.22958 | 35.54712 | +224.8 | +0.06% |
| Jan 17, 2025 00:00 | 35.54076 | 35.5702 | 35.09139 | 35.4307 | -1100.6 | -0.31% |
| Jan 16, 2025 00:00 | 35.42571 | 35.47534 | 35.40007 | 35.41378 | -119.3 | -0.03% |
| Jan 15, 2025 00:00 | 35.46737 | 35.49796 | 35.41205 | 35.46528 | -20.9 | -0.01% |
| Jan 14, 2025 00:00 | 35.46769 | 35.49277 | 35.40864 | 35.46871 | +10.2 | +0.00% |
| Jan 13, 2025 00:00 | 35.40086 | 35.49174 | 35.38078 | 35.46779 | +669.3 | +0.19% |
| Jan 12, 2025 00:00 | 35.35951 | 35.4019 | 35.31853 | 35.4015 | +419.9 | +0.12% |
| Jan 10, 2025 00:00 | 35.36324 | 35.43752 | 35.35283 | 35.41199 | +487.5 | +0.14% |
| Jan 09, 2025 00:00 | 35.33354 | 35.36392 | 35.2946 | 35.36324 | +297.0 | +0.08% |
| Jan 08, 2025 00:00 | 35.32332 | 35.39102 | 35.2857 | 35.33259 | +92.7 | +0.03% |
| Jan 07, 2025 00:00 | 35.30348 | 35.35124 | 35.28549 | 35.32799 | +245.1 | +0.07% |
| Jan 06, 2025 00:00 | 35.29516 | 35.36446 | 35.25716 | 35.30387 | +87.1 | +0.02% |
| Jan 05, 2025 00:00 | 35.269 | 35.29873 | 35.23635 | 35.29779 | +287.9 | +0.08% |
| Jan 03, 2025 00:00 | 35.3803 | 35.39229 | 35.28446 | 35.3538 | -265.0 | -0.07% |
| Jan 02, 2025 00:00 | 35.36792 | 35.39356 | 35.13553 | 35.37618 | +82.6 | +0.02% |
| Jan 01, 2025 00:00 | 35.29526 | 35.37022 | 35.29526 | 35.36684 | +715.8 | +0.20% |
| Dec 31, 2024 00:00 | 35.32245 | 35.36498 | 35.29016 | 35.34966 | +272.1 | +0.08% |
| Dec 30, 2024 00:00 | 35.15892 | 35.33939 | 35.1574 | 35.32082 | +1619.0 | +0.46% |
| Dec 29, 2024 00:00 | 35.1351 | 35.22575 | 35.13115 | 35.1557 | +206.0 | +0.06% |
| Dec 27, 2024 00:00 | 35.22929 | 35.28193 | 35.09043 | 35.12845 | -1008.4 | -0.29% |
| Dec 26, 2024 00:00 | 35.13807 | 35.28897 | 35.06994 | 35.22893 | +908.6 | +0.26% |
| Dec 25, 2024 00:00 | 35.1933 | 35.1933 | 35.06364 | 35.1426 | -507.0 | -0.14% |
| Dec 24, 2024 00:00 | 35.23291 | 35.25317 | 35.07893 | 35.15507 | -778.4 | -0.22% |
| Dec 23, 2024 00:00 | 35.16357 | 35.241 | 35.04676 | 35.23884 | +752.7 | +0.21% |
| Dec 22, 2024 00:00 | 35.10911 | 35.17279 | 35.08712 | 35.16404 | +549.3 | +0.16% |
| Dec 20, 2024 00:00 | 35.14137 | 35.20683 | 35.10432 | 35.15132 | +99.5 | +0.03% |
| Dec 19, 2024 00:00 | 35.03378 | 35.15476 | 35.02822 | 35.14164 | +1078.6 | +0.31% |
| Dec 18, 2024 00:00 | 35.00232 | 35.05439 | 34.98503 | 35.03502 | +327.0 | +0.09% |
| Dec 17, 2024 00:00 | 34.93352 | 35.00195 | 34.93329 | 35.0016 | +680.8 | +0.19% |
| Dec 16, 2024 00:00 | 34.95002 | 34.96569 | 34.88617 | 34.93652 | -135.0 | -0.04% |
| Dec 15, 2024 00:00 | 34.8881 | 34.95025 | 34.87426 | 34.94949 | +613.9 | +0.18% |
| Dec 13, 2024 00:00 | 34.93696 | 34.95923 | 34.76642 | 34.93363 | -33.3 | -0.01% |
| Dec 12, 2024 00:00 | 34.86253 | 34.94327 | 34.85267 | 34.93886 | +763.3 | +0.22% |
| Dec 11, 2024 00:00 | 34.85327 | 34.87257 | 34.81769 | 34.8615 | +82.3 | +0.02% |
| Dec 10, 2024 00:00 | 34.82385 | 34.85023 | 34.71105 | 34.84452 | +206.7 | +0.06% |
| Dec 09, 2024 00:00 | 34.77765 | 34.82389 | 34.77089 | 34.8208 | +431.5 | +0.12% |
| Dec 08, 2024 00:00 | 34.748 | 34.79022 | 34.72717 | 34.77788 | +298.8 | +0.09% |
| Dec 05, 2024 00:00 | 34.73199 | 34.76324 | 34.66899 | 34.75612 | +241.3 | +0.07% |
| Dec 04, 2024 00:00 | 34.72973 | 34.75161 | 34.68489 | 34.73202 | +22.9 | +0.01% |
| Dec 03, 2024 00:00 | 34.74003 | 34.74198 | 34.5834 | 34.73336 | -66.7 | -0.02% |
| Dec 02, 2024 00:00 | 34.69998 | 34.73595 | 34.68438 | 34.73472 | +347.4 | +0.10% |
| Dec 01, 2024 00:00 | 34.64309 | 34.70739 | 34.64309 | 34.70024 | +571.5 | +0.16% |
| Nov 28, 2024 00:00 | 34.63053 | 34.66795 | 34.55588 | 34.64322 | +126.9 | +0.04% |
| Nov 27, 2024 00:00 | 34.64213 | 34.65998 | 34.59407 | 34.63055 | -115.8 | -0.03% |
| Nov 26, 2024 00:00 | 34.63829 | 34.65232 | 34.58855 | 34.64213 | +38.4 | +0.01% |
| Nov 25, 2024 00:00 | 34.57456 | 34.6131 | 34.53111 | 34.60517 | +306.1 | +0.09% |
| Nov 24, 2024 00:00 | 34.438 | 34.49749 | 34.43495 | 34.44222 | +42.2 | +0.01% |
| Nov 21, 2024 00:00 | 34.48195 | 34.55391 | 34.41923 | 34.48468 | +27.3 | +0.01% |
| Nov 20, 2024 00:00 | 34.43772 | 34.54857 | 34.42255 | 34.48196 | +442.4 | +0.13% |
| Nov 19, 2024 00:00 | 34.56583 | 34.62745 | 34.43305 | 34.43796 | -1278.7 | -0.37% |
| Nov 18, 2024 00:00 | 34.34685 | 34.62127 | 34.33954 | 34.56583 | +2189.8 | +0.63% |
| Nov 17, 2024 00:00 | 34.59022 | 34.60461 | 34.33072 | 34.35175 | -2384.7 | -0.69% |
| Nov 14, 2024 00:00 | 34.33977 | 34.66511 | 34.30745 | 34.42827 | +885.0 | +0.26% |
| Nov 13, 2024 00:00 | 34.36748 | 34.37646 | 34.20006 | 34.33717 | -303.1 | -0.09% |
| Nov 12, 2024 00:00 | 34.31627 | 34.37656 | 34.29881 | 34.3675 | +512.3 | +0.15% |
| Nov 11, 2024 00:00 | 34.32166 | 34.3505 | 34.29699 | 34.31627 | -53.9 | -0.02% |
| Nov 10, 2024 00:00 | 34.3249 | 34.3561 | 34.31967 | 34.3501 | +252.0 | +0.07% |
| Nov 08, 2024 00:00 | 34.3553 | 34.3895 | 34.24 | 34.3605 | +52.0 | +0.02% |
| Nov 07, 2024 00:00 | 34.1985 | 34.3613 | 34.1599 | 34.33999 | +1414.9 | +0.41% |
| Nov 06, 2024 00:00 | 34.2912 | 34.4046 | 34.08565 | 34.2009 | -903.0 | -0.26% |
| Nov 05, 2024 00:00 | 34.3494 | 34.3573 | 34.18315 | 34.3088 | -406.0 | -0.12% |
| Nov 04, 2024 00:00 | 34.32541 | 34.3517 | 34.31217 | 34.3467 | +212.9 | +0.06% |
| Nov 03, 2024 00:00 | 34.31657 | 34.33647 | 34.2249 | 34.32755 | +109.8 | +0.03% |
