Advertisement
历史资料
| 日期 | 公开 | 高 | 低点 | 关闭 | 变化（点） | 变化 (%) |
|---|---|---|---|---|---|---|
| Jul 11, 2025 00:00 | 340.556 | 343.115 | 340.427 | 342.147 | +159.1 | +0.47% |
| Jul 10, 2025 00:00 | 340.225 | 341.858 | 339.58 | 340.563 | +33.8 | +0.10% |
| Jul 09, 2025 00:00 | 340.394 | 342.324 | 340.382 | 340.562 | +16.8 | +0.05% |
| Jul 08, 2025 00:00 | 341.257 | 342.206 | 338.736 | 341.075 | -18.2 | -0.05% |
| Jul 07, 2025 00:00 | 337.472 | 342.271 | 337.44 | 341.429 | +395.7 | +1.16% |
| Jul 06, 2025 00:00 | 337.467 | 338.315 | 337.44 | 338.099 | +63.2 | +0.19% |
| Jul 04, 2025 00:00 | 338.704 | 339.125 | 337.834 | 338.214 | -49.0 | -0.14% |
| Jul 03, 2025 00:00 | 338.936 | 341.296 | 338.186 | 338.705 | -23.1 | -0.07% |
| Jul 02, 2025 00:00 | 338.096 | 340.917 | 337.976 | 338.965 | +86.9 | +0.26% |
| Jul 01, 2025 00:00 | 338.769 | 339.702 | 337.073 | 338.1 | -66.9 | -0.20% |
| Jun 30, 2025 00:00 | 340.213 | 341.385 | 338.399 | 338.697 | -151.6 | -0.45% |
| Jun 29, 2025 00:00 | 339.407 | 340.27 | 339.388 | 340.01 | +60.3 | +0.18% |
| Jun 27, 2025 00:00 | 341.982 | 343.075 | 339.263 | 340.032 | -195.0 | -0.57% |
| Jun 26, 2025 00:00 | 342.754 | 343.272 | 340.2 | 341.595 | -115.9 | -0.34% |
| Jun 25, 2025 00:00 | 345.457 | 346.006 | 342.766 | 342.776 | -268.1 | -0.78% |
| Jun 24, 2025 00:00 | 347.262 | 347.738 | 344.251 | 345.465 | -179.7 | -0.52% |
| Jun 23, 2025 00:00 | 350.147 | 352.7 | 346.905 | 347.259 | -288.8 | -0.83% |
| Jun 22, 2025 00:00 | 351.49 | 351.68 | 349.651 | 350.163 | -132.7 | -0.38% |
| Jun 20, 2025 00:00 | 350.064 | 350.51 | 348.827 | 349.22 | -84.4 | -0.24% |
| Jun 19, 2025 00:00 | 350.681 | 352.533 | 349.542 | 350.058 | -62.3 | -0.18% |
| Jun 18, 2025 00:00 | 351.652 | 351.746 | 349.015 | 351.185 | -46.7 | -0.13% |
| Jun 17, 2025 00:00 | 348.024 | 352.145 | 347.287 | 351.621 | +359.7 | +1.02% |
| Jun 16, 2025 00:00 | 349.384 | 349.578 | 344.759 | 347.617 | -176.7 | -0.51% |
| Jun 15, 2025 00:00 | 349.383 | 349.575 | 348.529 | 349.008 | -37.5 | -0.11% |
| Jun 13, 2025 00:00 | 345.467 | 351.034 | 345.11 | 348.942 | +347.5 | +1.00% |
| Jun 12, 2025 00:00 | 347.538 | 348.609 | 344.59 | 345.688 | -185.0 | -0.54% |
| Jun 11, 2025 00:00 | 350.356 | 351.435 | 347.242 | 347.524 | -283.2 | -0.81% |
| Jun 10, 2025 00:00 | 351.51 | 353.246 | 349.98 | 350.32 | -119.0 | -0.34% |
| Jun 09, 2025 00:00 | 353.505 | 353.797 | 351.077 | 351.51 | -199.5 | -0.57% |
| Jun 08, 2025 00:00 | 353.23 | 353.859 | 353.213 | 353.517 | +28.7 | +0.08% |
| Jun 06, 2025 00:00 | 351.955 | 354.537 | 351.879 | 353.765 | +181.0 | +0.51% |
| Jun 05, 2025 00:00 | 353.092 | 353.676 | 350.879 | 351.971 | -112.1 | -0.32% |
| Jun 04, 2025 00:00 | 354.488 | 355.48 | 352.526 | 353.05 | -143.8 | -0.41% |
| Jun 03, 2025 00:00 | 351.827 | 355.25 | 351.797 | 354.488 | +266.1 | +0.75% |
| Jun 02, 2025 00:00 | 355.588 | 355.592 | 351.669 | 351.829 | -375.9 | -1.07% |
| Jun 01, 2025 00:00 | 355.608 | 355.815 | 355.321 | 355.59 | -1.8 | -0.01% |
| May 30, 2025 00:00 | 354.743 | 356.881 | 354.044 | 355.467 | +72.4 | +0.20% |
| May 29, 2025 00:00 | 359.015 | 359.595 | 354.171 | 354.757 | -425.8 | -1.20% |
| May 28, 2025 00:00 | 355.99 | 359.602 | 355.343 | 359.02 | +303.0 | +0.84% |
| May 27, 2025 00:00 | 353.892 | 356.57 | 353.526 | 355.978 | +208.6 | +0.59% |
| May 26, 2025 00:00 | 354.994 | 355.116 | 353.105 | 353.962 | -103.2 | -0.29% |
| May 25, 2025 00:00 | 354.589 | 355.102 | 354.333 | 354.971 | +38.2 | +0.11% |
| May 23, 2025 00:00 | 357.221 | 357.309 | 353.908 | 355.106 | -211.5 | -0.60% |
| May 22, 2025 00:00 | 354.954 | 358.37 | 354.742 | 357.219 | +226.5 | +0.63% |
| May 21, 2025 00:00 | 355.843 | 356.509 | 353.998 | 354.933 | -91.0 | -0.26% |
| May 20, 2025 00:00 | 357.341 | 358.735 | 355.86 | 355.862 | -147.9 | -0.42% |
| May 19, 2025 00:00 | 359.856 | 360.333 | 356.549 | 357.348 | -250.8 | -0.70% |
| May 18, 2025 00:00 | 359.499 | 360.288 | 359.481 | 359.911 | +41.2 | +0.11% |
| May 16, 2025 00:00 | 359.614 | 361.847 | 358.452 | 360.865 | +125.1 | +0.35% |
| May 15, 2025 00:00 | 360.514 | 360.745 | 358.935 | 359.586 | -92.8 | -0.26% |
| May 14, 2025 00:00 | 361.272 | 361.373 | 358.778 | 360.49 | -78.2 | -0.22% |
| May 13, 2025 00:00 | 364.784 | 365.017 | 360.518 | 361.273 | -351.1 | -0.97% |
| May 12, 2025 00:00 | 359.484 | 366.591 | 358.834 | 364.799 | +531.5 | +1.46% |
| May 11, 2025 00:00 | 360.113 | 360.535 | 359.159 | 359.516 | -59.7 | -0.17% |
| May 09, 2025 00:00 | 360.945 | 362.146 | 357.819 | 358.764 | -218.1 | -0.61% |
| May 08, 2025 00:00 | 357.511 | 361.689 | 356.339 | 360.931 | +342.0 | +0.95% |
| May 07, 2025 00:00 | 356.404 | 357.815 | 355.083 | 357.487 | +108.3 | +0.30% |
| May 06, 2025 00:00 | 356.396 | 358.403 | 354.897 | 356.41 | +1.4 | +0.00% |
| May 05, 2025 00:00 | 357.216 | 357.346 | 354.97 | 356.45 | -76.6 | -0.21% |
| May 04, 2025 00:00 | 357.568 | 357.838 | 356.888 | 357.226 | -34.2 | -0.10% |
| May 02, 2025 00:00 | 357.586 | 358.695 | 354.985 | 357.589 | +0.3 | +0.00% |
| May 01, 2025 00:00 | 357.13 | 358.741 | 356.005 | 357.679 | +54.9 | +0.15% |
| Apr 30, 2025 00:00 | 354.803 | 357.204 | 354.166 | 357.111 | +230.8 | +0.65% |
| Apr 29, 2025 00:00 | 353.382 | 355.304 | 353.337 | 354.813 | +143.1 | +0.40% |
| Apr 28, 2025 00:00 | 357.89 | 357.939 | 353.337 | 354.167 | -372.3 | -1.05% |
| Apr 27, 2025 00:00 | 356.412 | 358.04 | 356.209 | 357.838 | +142.6 | +0.40% |
| Apr 25, 2025 00:00 | 357.146 | 359.164 | 355.816 | 356.252 | -89.4 | -0.25% |
| Apr 24, 2025 00:00 | 360.476 | 360.803 | 355.895 | 357.083 | -339.3 | -0.95% |
| Apr 23, 2025 00:00 | 359.458 | 360.881 | 356.962 | 360.476 | +101.8 | +0.28% |
| Apr 22, 2025 00:00 | 353.581 | 360.247 | 352.315 | 359.394 | +581.3 | +1.62% |
| Apr 21, 2025 00:00 | 356.063 | 356.063 | 351.848 | 353.594 | -246.9 | -0.70% |
| Apr 20, 2025 00:00 | 357.066 | 357.292 | 355.86 | 356.065 | -100.1 | -0.28% |
| Apr 18, 2025 00:00 | 358.698 | 359.41 | 356.786 | 357.504 | -119.4 | -0.33% |
| Apr 17, 2025 00:00 | 357.626 | 360.002 | 357.496 | 358.574 | +94.8 | +0.26% |
| Apr 16, 2025 00:00 | 361.28 | 361.386 | 356.886 | 357.587 | -369.3 | -1.03% |
| Apr 15, 2025 00:00 | 361.724 | 362.628 | 359.365 | 361.279 | -44.5 | -0.12% |
| Apr 14, 2025 00:00 | 361.372 | 362.553 | 357.752 | 361.653 | +28.1 | +0.08% |
| Apr 13, 2025 00:00 | 361.741 | 362.193 | 360.684 | 361.247 | -49.4 | -0.14% |
| Apr 11, 2025 00:00 | 361.098 | 363.051 | 356.487 | 362.057 | +95.9 | +0.26% |
| Apr 10, 2025 00:00 | 368.254 | 369.499 | 360.694 | 360.699 | -755.5 | -2.09% |
| Apr 09, 2025 00:00 | 371.126 | 372.501 | 366.706 | 368.279 | -284.7 | -0.77% |
| Apr 08, 2025 00:00 | 373.575 | 374.309 | 369.59 | 371.129 | -244.6 | -0.66% |
| Apr 07, 2025 00:00 | 369.801 | 374.562 | 368.721 | 373.533 | +373.2 | +1.00% |
| Apr 06, 2025 00:00 | 372.488 | 372.803 | 369.07 | 369.779 | -270.9 | -0.73% |
| Apr 04, 2025 00:00 | 364.832 | 372.339 | 362.852 | 371.607 | +677.5 | +1.82% |
| Apr 03, 2025 00:00 | 367.746 | 368.465 | 358.727 | 364.812 | -293.4 | -0.80% |
| Apr 02, 2025 00:00 | 372.26 | 372.663 | 365.954 | 367.74 | -452.0 | -1.23% |
| Apr 01, 2025 00:00 | 372.169 | 373.584 | 371.528 | 372.24 | +7.1 | +0.02% |
| Mar 31, 2025 00:00 | 371.212 | 373.727 | 370.001 | 372.141 | +92.9 | +0.25% |
| Mar 30, 2025 00:00 | 370.778 | 371.907 | 370.734 | 371.25 | +47.2 | +0.13% |
| Mar 28, 2025 00:00 | 371.566 | 374.696 | 371.086 | 371.358 | -20.8 | -0.06% |
| Mar 27, 2025 00:00 | 372.78 | 373.565 | 370.756 | 371.635 | -114.5 | -0.31% |
| Mar 26, 2025 00:00 | 369.547 | 372.93 | 369.487 | 372.783 | +323.6 | +0.87% |
| 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 | 364.643 | 369.588 | 364.428 | 367.091 | +244.8 | +0.67% |
| 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% |
