历史资料
| 日期 | 公开 | 高 | 低点 | 关闭 | 变化（点） | 变化 (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2024 00:00 | 1.80322 | 1.80334 | 1.8005 | 1.80175 | -14.7 | -0.08% |
| Apr 23, 2024 00:00 | 1.79913 | 1.80752 | 1.79701 | 1.80288 | +37.5 | +0.21% |
| Apr 22, 2024 00:00 | 1.80633 | 1.80664 | 1.79336 | 1.79919 | -71.4 | -0.40% |
| Apr 21, 2024 00:00 | 1.8081 | 1.80953 | 1.8052 | 1.8056 | -25.0 | -0.14% |
| Apr 19, 2024 00:00 | 1.80299 | 1.81342 | 1.8016 | 1.8087 | +57.1 | +0.32% |
| Apr 18, 2024 00:00 | 1.80411 | 1.80556 | 1.7976 | 1.80297 | -11.4 | -0.06% |
| Apr 17, 2024 00:00 | 1.80264 | 1.8059 | 1.7951 | 1.80409 | +14.5 | +0.08% |
| Apr 16, 2024 00:00 | 1.79875 | 1.81071 | 1.7978 | 1.80269 | +39.4 | +0.22% |
| Apr 15, 2024 00:00 | 1.79079 | 1.80065 | 1.7883 | 1.7993 | +85.1 | +0.47% |
| Apr 14, 2024 00:00 | 1.79054 | 1.79251 | 1.7891 | 1.79085 | +3.1 | +0.02% |
| Apr 12, 2024 00:00 | 1.78728 | 1.7951 | 1.7835 | 1.7945 | +72.2 | +0.40% |
| Apr 11, 2024 00:00 | 1.7976 | 1.79848 | 1.7853 | 1.78736 | -102.4 | -0.57% |
| Apr 10, 2024 00:00 | 1.79019 | 1.8013 | 1.7848 | 1.79761 | +74.2 | +0.41% |
| Apr 09, 2024 00:00 | 1.79991 | 1.80002 | 1.78338 | 1.79039 | -95.2 | -0.53% |
| Apr 08, 2024 00:00 | 1.803 | 1.80452 | 1.7955 | 1.79997 | -30.3 | -0.17% |
| Apr 07, 2024 00:00 | 1.80289 | 1.80379 | 1.8015 | 1.80364 | +7.5 | +0.04% |
| Apr 05, 2024 00:00 | 1.79793 | 1.80436 | 1.7965 | 1.8027 | +47.7 | +0.26% |
| Apr 04, 2024 00:00 | 1.80197 | 1.80227 | 1.7945 | 1.79803 | -39.4 | -0.22% |
| Apr 03, 2024 00:00 | 1.80395 | 1.80885 | 1.7945 | 1.80197 | -19.8 | -0.11% |
| Apr 02, 2024 00:00 | 1.80403 | 1.80652 | 1.8 | 1.80389 | -1.4 | -0.01% |
| Apr 01, 2024 00:00 | 1.80289 | 1.80727 | 1.8 | 1.80389 | +10.0 | +0.06% |
| Mar 29, 2024 00:00 | 1.8053 | 1.8174 | 1.8007 | 1.8092 | +39.0 | +0.22% |
| Mar 28, 2024 00:00 | 1.80429 | 1.80987 | 1.80135 | 1.80571 | +14.2 | +0.08% |
| Mar 27, 2024 00:00 | 1.80318 | 1.80775 | 1.7993 | 1.80427 | +10.9 | +0.06% |
| Mar 26, 2024 00:00 | 1.80588 | 1.80718 | 1.7993 | 1.80319 | -26.9 | -0.15% |
| Mar 25, 2024 00:00 | 1.80409 | 1.80626 | 1.7987 | 1.80599 | +19.0 | +0.11% |
| Mar 22, 2024 00:00 | 1.79636 | 1.8111 | 1.7941 | 1.8108 | +144.4 | +0.80% |
| Mar 21, 2024 00:00 | 1.79585 | 1.79846 | 1.7882 | 1.79637 | +5.2 | +0.03% |
| Mar 20, 2024 00:00 | 1.79594 | 1.8027 | 1.7921 | 1.79586 | -0.8 | +0.00% |
| Mar 19, 2024 00:00 | 1.7868 | 1.79696 | 1.7868 | 1.79595 | +91.5 | +0.51% |
| Mar 18, 2024 00:00 | 1.78789 | 1.79006 | 1.7843 | 1.78759 | -3.0 | -0.02% |
| Mar 15, 2024 00:00 | 1.77702 | 1.7902 | 1.776 | 1.7886 | +115.8 | +0.65% |
| Mar 14, 2024 00:00 | 1.77671 | 1.77781 | 1.7715 | 1.77698 | +2.7 | +0.02% |
| Mar 13, 2024 00:00 | 1.77683 | 1.779 | 1.7703 | 1.7767 | -1.3 | -0.01% |
| Mar 12, 2024 00:00 | 1.7715 | 1.77749 | 1.7682 | 1.77683 | +53.3 | +0.30% |
| Mar 11, 2024 00:00 | 1.77066 | 1.77448 | 1.7643 | 1.77151 | +8.5 | +0.05% |
| Mar 08, 2024 00:00 | 1.77225 | 1.77664 | 1.7638 | 1.7698 | -24.5 | -0.14% |
| Mar 07, 2024 00:00 | 1.77826 | 1.77858 | 1.7617 | 1.7724 | -58.6 | -0.33% |
| Mar 06, 2024 00:00 | 1.78315 | 1.78691 | 1.77022 | 1.77825 | -49.0 | -0.28% |
| Mar 05, 2024 00:00 | 1.78073 | 1.78678 | 1.7773 | 1.7823 | +15.7 | +0.09% |
| Mar 04, 2024 00:00 | 1.77628 | 1.78221 | 1.7737 | 1.78074 | +44.6 | +0.25% |
| Mar 01, 2024 00:00 | 1.77501 | 1.77745 | 1.7708 | 1.77442 | -5.9 | -0.03% |
| Feb 29, 2024 00:00 | 1.77761 | 1.78374 | 1.7707 | 1.77499 | -26.2 | -0.15% |
| Feb 28, 2024 00:00 | 1.75714 | 1.78123 | 1.7542 | 1.77768 | +205.4 | +1.16% |
| Feb 27, 2024 00:00 | 1.75936 | 1.76333 | 1.7553 | 1.7561 | -32.6 | -0.19% |
| Feb 26, 2024 00:00 | 1.74898 | 1.76016 | 1.74768 | 1.7594 | +104.2 | +0.59% |
| Feb 23, 2024 00:00 | 1.74761 | 1.75049 | 1.74084 | 1.7449 | -27.1 | -0.16% |
| Feb 22, 2024 00:00 | 1.7504 | 1.75165 | 1.7436 | 1.74758 | -28.2 | -0.16% |
| Feb 21, 2024 00:00 | 1.75266 | 1.75309 | 1.73703 | 1.75032 | -23.4 | -0.13% |
| Feb 20, 2024 00:00 | 1.75409 | 1.75571 | 1.7474 | 1.75273 | -13.6 | -0.08% |
| Feb 19, 2024 00:00 | 1.75767 | 1.75776 | 1.74607 | 1.75411 | -35.6 | -0.20% |
| Feb 16, 2024 00:00 | 1.76272 | 1.76732 | 1.75565 | 1.7585 | -42.2 | -0.24% |
| Feb 15, 2024 00:00 | 1.76225 | 1.7658 | 1.75652 | 1.76269 | +4.4 | +0.02% |
| Feb 14, 2024 00:00 | 1.76778 | 1.76982 | 1.7583 | 1.76226 | -55.2 | -0.31% |
| Feb 13, 2024 00:00 | 1.75781 | 1.77001 | 1.75559 | 1.7677 | +98.9 | +0.56% |
| Feb 12, 2024 00:00 | 1.75633 | 1.76201 | 1.7543 | 1.7578 | +14.7 | +0.08% |
| Feb 09, 2024 00:00 | 1.76292 | 1.76473 | 1.74267 | 1.74528 | -176.4 | -1.01% |
| Feb 08, 2024 00:00 | 1.76376 | 1.76941 | 1.7599 | 1.76292 | -8.4 | -0.05% |
| Feb 07, 2024 00:00 | 1.7636 | 1.76558 | 1.7579 | 1.76375 | +1.5 | +0.01% |
| Feb 06, 2024 00:00 | 1.7736 | 1.77547 | 1.75944 | 1.76361 | -99.9 | -0.57% |
| Feb 05, 2024 00:00 | 1.77792 | 1.78087 | 1.76776 | 1.77442 | -35.0 | -0.20% |
| Feb 02, 2024 00:00 | 1.76959 | 1.77976 | 1.7654 | 1.77796 | +83.7 | +0.47% |
| Feb 01, 2024 00:00 | 1.76723 | 1.77271 | 1.7647 | 1.76943 | +22.0 | +0.12% |
| Jan 31, 2024 00:00 | 1.76813 | 1.77167 | 1.75681 | 1.76726 | -8.7 | -0.05% |
| Jan 30, 2024 00:00 | 1.76628 | 1.77417 | 1.7589 | 1.76815 | +18.7 | +0.11% |
| Jan 29, 2024 00:00 | 1.77872 | 1.78071 | 1.76189 | 1.76624 | -124.8 | -0.71% |
| Jan 26, 2024 00:00 | 1.7756 | 1.7874 | 1.7724 | 1.7813 | +57.0 | +0.32% |
| Jan 25, 2024 00:00 | 1.7814 | 1.78242 | 1.7683 | 1.77549 | -59.1 | -0.33% |
| Jan 24, 2024 00:00 | 1.7782 | 1.78306 | 1.7728 | 1.7806 | +24.0 | +0.13% |
| Jan 23, 2024 00:00 | 1.7908 | 1.79115 | 1.77585 | 1.77901 | -117.9 | -0.66% |
| Jan 22, 2024 00:00 | 1.78018 | 1.79352 | 1.7751 | 1.79082 | +106.4 | +0.59% |
| Jan 19, 2024 00:00 | 1.7777 | 1.78651 | 1.77338 | 1.77338 | -43.2 | -0.24% |
| Jan 18, 2024 00:00 | 1.78037 | 1.78239 | 1.77084 | 1.77764 | -27.3 | -0.15% |
| Jan 17, 2024 00:00 | 1.77138 | 1.78205 | 1.7674 | 1.78049 | +91.1 | +0.51% |
| Jan 16, 2024 00:00 | 1.768 | 1.7737 | 1.76362 | 1.77145 | +34.5 | +0.19% |
| Jan 15, 2024 00:00 | 1.75623 | 1.76983 | 1.7556 | 1.76796 | +117.3 | +0.66% |
| Jan 12, 2024 00:00 | 1.75895 | 1.76019 | 1.7486 | 1.7526 | -63.5 | -0.36% |
| Jan 11, 2024 00:00 | 1.76175 | 1.7646 | 1.7532 | 1.75913 | -26.2 | -0.15% |
| Jan 10, 2024 00:00 | 1.75241 | 1.76379 | 1.7489 | 1.76175 | +93.4 | +0.53% |
| Jan 09, 2024 00:00 | 1.75179 | 1.756 | 1.748 | 1.75234 | +5.5 | +0.03% |
| Jan 08, 2024 00:00 | 1.751 | 1.76255 | 1.74657 | 1.7517 | +7.0 | +0.04% |
| Jan 05, 2024 00:00 | 1.75672 | 1.7604 | 1.7462 | 1.74726 | -94.6 | -0.54% |
| Jan 04, 2024 00:00 | 1.74759 | 1.75931 | 1.739 | 1.75669 | +91.0 | +0.52% |
| Jan 03, 2024 00:00 | 1.75016 | 1.75502 | 1.74246 | 1.74745 | -27.1 | -0.16% |
| Jan 02, 2024 00:00 | 1.7477 | 1.75167 | 1.7429 | 1.75014 | +24.4 | +0.14% |
| Jan 01, 2024 00:00 | 1.746 | 1.7568 | 1.7333 | 1.74767 | +16.7 | +0.10% |
| Dec 29, 2023 00:00 | 1.74691 | 1.75423 | 1.7399 | 1.7461 | -8.1 | -0.05% |
| Dec 28, 2023 00:00 | 1.74972 | 1.75891 | 1.7356 | 1.7471 | -26.2 | -0.15% |
| Dec 27, 2023 00:00 | 1.74425 | 1.75371 | 1.7405 | 1.74976 | +55.1 | +0.31% |
| Dec 26, 2023 00:00 | 1.74777 | 1.7493 | 1.7411 | 1.74426 | -35.1 | -0.20% |
| Dec 25, 2023 00:00 | 1.74614 | 1.7598 | 1.71899 | 1.74776 | +16.2 | +0.09% |
| Dec 22, 2023 00:00 | 1.7484 | 1.75383 | 1.7415 | 1.7505 | +21.0 | +0.12% |
| Dec 21, 2023 00:00 | 1.74956 | 1.755 | 1.74392 | 1.74841 | -11.5 | -0.07% |
| Dec 20, 2023 00:00 | 1.7521 | 1.75299 | 1.7372 | 1.74979 | -23.1 | -0.13% |
| Dec 19, 2023 00:00 | 1.7575 | 1.7589 | 1.7481 | 1.75207 | -54.3 | -0.31% |
| Dec 18, 2023 00:00 | 1.75445 | 1.76091 | 1.7464 | 1.75747 | +30.2 | +0.17% |
| Dec 15, 2023 00:00 | 1.76915 | 1.77326 | 1.751 | 1.7565 | -126.5 | -0.72% |
| Dec 14, 2023 00:00 | 1.75758 | 1.77387 | 1.745 | 1.76919 | +116.1 | +0.66% |
| Dec 13, 2023 00:00 | 1.75939 | 1.77269 | 1.72181 | 1.75743 | -19.6 | -0.11% |
| Dec 12, 2023 00:00 | 1.75816 | 1.76426 | 1.7475 | 1.75951 | +13.5 | +0.08% |
