历史资料
| 日期 | 公开 | 高 | 低点 | 关闭 | 变化（点） | 变化 (%) |
|---|---|---|---|---|---|---|
| Apr 16, 2024 00:00 | 36.749 | 36.87 | 36.577 | 36.59 | -1590.0 | -0.43% |
| Apr 15, 2024 00:00 | 36.63 | 36.83 | 36.554 | 36.78 | +1500.0 | +0.41% |
| Apr 14, 2024 00:00 | 36.547 | 36.641 | 36.547 | 36.63 | +830.0 | +0.23% |
| Apr 12, 2024 00:00 | 36.41 | 36.7 | 36.016 | 36.176 | -2340.0 | -0.65% |
| Apr 11, 2024 00:00 | 36.72 | 36.78 | 36.34 | 36.43 | -2900.0 | -0.80% |
| Apr 10, 2024 00:00 | 36.33 | 36.74 | 36.23 | 36.73 | +4000.0 | +1.09% |
| Apr 09, 2024 00:00 | 36.687 | 36.74 | 36.179 | 36.318 | -3690.0 | -1.02% |
| Apr 08, 2024 00:00 | 36.65 | 36.8 | 36.56 | 36.686 | +360.0 | +0.10% |
| Apr 07, 2024 00:00 | 36.585 | 36.67 | 36.575 | 36.66 | +750.0 | +0.20% |
| Apr 05, 2024 00:00 | 36.673 | 36.84 | 35.861 | 36.51 | -1630.0 | -0.45% |
| Apr 04, 2024 00:00 | 36.582 | 36.76 | 36.476 | 36.679 | +970.0 | +0.26% |
| Apr 03, 2024 00:00 | 36.577 | 36.76 | 36.484 | 36.58 | +30.0 | +0.01% |
| Apr 02, 2024 00:00 | 36.585 | 36.7 | 36.427 | 36.572 | -130.0 | -0.04% |
| Apr 01, 2024 00:00 | 36.4 | 36.64 | 36.31 | 36.59 | +1900.0 | +0.52% |
| Mar 29, 2024 00:00 | 36.359 | 36.53 | 35.755 | 36.33 | -290.0 | -0.08% |
| Mar 28, 2024 00:00 | 36.387 | 36.54 | 36.131 | 36.45 | +630.0 | +0.17% |
| Mar 27, 2024 00:00 | 36.298 | 36.51 | 36.282 | 36.4 | +1020.0 | +0.28% |
| Mar 26, 2024 00:00 | 36.347 | 36.42 | 36.214 | 36.299 | -480.0 | -0.13% |
| Mar 25, 2024 00:00 | 36.336 | 36.47 | 36.217 | 36.36 | +240.0 | +0.07% |
| Mar 22, 2024 00:00 | 36.297 | 36.49 | 36.093 | 36.26 | -370.0 | -0.10% |
| Mar 21, 2024 00:00 | 35.869 | 36.34 | 35.85 | 36.31 | +4410.0 | +1.21% |
| Mar 20, 2024 00:00 | 36.052 | 36.21 | 35.799 | 35.93 | -1220.0 | -0.34% |
| Mar 19, 2024 00:00 | 35.98 | 36.14 | 35.924 | 36.051 | +710.0 | +0.20% |
| Mar 18, 2024 00:00 | 35.9 | 36.02 | 35.85 | 35.97 | +700.0 | +0.19% |
| Mar 15, 2024 00:00 | 35.77 | 35.93 | 34.979 | 35.84 | +700.0 | +0.20% |
| Mar 14, 2024 00:00 | 35.615 | 35.81 | 35.548 | 35.756 | +1410.0 | +0.39% |
| Mar 13, 2024 00:00 | 35.73 | 35.763 | 35.473 | 35.614 | -1160.0 | -0.33% |
| Mar 12, 2024 00:00 | 35.394 | 35.79 | 35.374 | 35.729 | +3350.0 | +0.94% |
| Mar 11, 2024 00:00 | 35.397 | 35.492 | 35.321 | 35.395 | -20.0 | -0.01% |
| Mar 08, 2024 00:00 | 35.497 | 35.58 | 34.162 | 34.205 | -12920.0 | -3.78% |
| Mar 07, 2024 00:00 | 35.604 | 35.65 | 35.468 | 35.486 | -1180.0 | -0.33% |
| Mar 06, 2024 00:00 | 35.778 | 35.86 | 35.518 | 35.584 | -1940.0 | -0.55% |
| Mar 05, 2024 00:00 | 35.717 | 35.88 | 35.708 | 35.775 | +580.0 | +0.16% |
| Mar 04, 2024 00:00 | 35.804 | 35.87 | 35.512 | 35.702 | -1020.0 | -0.29% |
| Mar 01, 2024 00:00 | 35.839 | 36.01 | 35.232 | 35.827 | -120.0 | -0.03% |
| Feb 29, 2024 00:00 | 35.954 | 36.03 | 35.724 | 35.852 | -1020.0 | -0.28% |
| Feb 28, 2024 00:00 | 35.87 | 36.1 | 35.688 | 35.96 | +900.0 | +0.25% |
| Feb 27, 2024 00:00 | 35.931 | 35.96 | 35.757 | 35.88 | -510.0 | -0.14% |
| Feb 26, 2024 00:00 | 35.945 | 36.02 | 35.637 | 35.926 | -190.0 | -0.05% |
| Feb 23, 2024 00:00 | 35.894 | 36.14 | 35.703 | 35.715 | -1790.0 | -0.50% |
| Feb 22, 2024 00:00 | 35.862 | 35.99 | 35.714 | 35.92 | +580.0 | +0.16% |
| Feb 21, 2024 00:00 | 35.956 | 36.07 | 35.763 | 35.86 | -960.0 | -0.27% |
| Feb 20, 2024 00:00 | 36.097 | 36.19 | 35.738 | 35.985 | -1120.0 | -0.31% |
| Feb 19, 2024 00:00 | 35.943 | 36.12 | 35.868 | 36.091 | +1480.0 | +0.41% |
| Feb 16, 2024 00:00 | 36.033 | 36.17 | 35.431 | 35.475 | -5580.0 | -1.57% |
| Feb 15, 2024 00:00 | 36.064 | 36.19 | 35.811 | 36.016 | -480.0 | -0.13% |
| Feb 14, 2024 00:00 | 36.062 | 36.21 | 35.893 | 36.08 | +180.0 | +0.05% |
| Feb 13, 2024 00:00 | 35.871 | 36.09 | 35.613 | 36.054 | +1830.0 | +0.51% |
| Feb 12, 2024 00:00 | 35.89 | 35.96 | 35.782 | 35.863 | -270.0 | -0.08% |
| Feb 09, 2024 00:00 | 35.789 | 35.98 | 35.626 | 35.626 | -1630.0 | -0.46% |
| Feb 08, 2024 00:00 | 35.569 | 35.94 | 35.547 | 35.764 | +1950.0 | +0.55% |
| Feb 07, 2024 00:00 | 35.524 | 35.66 | 35.29 | 35.59 | +660.0 | +0.19% |
| Feb 06, 2024 00:00 | 35.757 | 35.81 | 35.473 | 35.513 | -2440.0 | -0.69% |
| Feb 05, 2024 00:00 | 35.581 | 35.88 | 35.55 | 35.749 | +1680.0 | +0.47% |
| Feb 02, 2024 00:00 | 35.307 | 35.65 | 33.804 | 35.152 | -1550.0 | -0.44% |
| Feb 01, 2024 00:00 | 35.546 | 35.58 | 35.221 | 35.298 | -2480.0 | -0.70% |
| Jan 31, 2024 00:00 | 35.364 | 35.61 | 35.112 | 35.529 | +1650.0 | +0.46% |
| Jan 30, 2024 00:00 | 35.417 | 35.45 | 35.193 | 35.349 | -680.0 | -0.19% |
| Jan 29, 2024 00:00 | 35.617 | 35.67 | 35.339 | 35.43 | -1870.0 | -0.53% |
| Jan 26, 2024 00:00 | 35.698 | 35.77 | 35.332 | 35.64 | -580.0 | -0.16% |
| Jan 25, 2024 00:00 | 35.71 | 35.81 | 35.625 | 35.73 | +200.0 | +0.06% |
| Jan 24, 2024 00:00 | 35.644 | 35.882 | 35.54 | 35.745 | +1010.0 | +0.28% |
| Jan 23, 2024 00:00 | 35.579 | 35.76 | 35.42 | 35.625 | +460.0 | +0.13% |
| Jan 22, 2024 00:00 | 35.523 | 35.68 | 35.42 | 35.552 | +290.0 | +0.08% |
| Jan 19, 2024 00:00 | 35.518 | 35.61 | 35.09 | 35.51 | -80.0 | -0.02% |
| Jan 18, 2024 00:00 | 35.569 | 35.69 | 35.42 | 35.509 | -600.0 | -0.17% |
| Jan 17, 2024 00:00 | 35.393 | 35.71 | 35.39 | 35.57 | +1770.0 | +0.50% |
| Jan 16, 2024 00:00 | 34.952 | 35.45 | 34.95 | 35.383 | +4310.0 | +1.22% |
| Jan 15, 2024 00:00 | 34.945 | 35.02 | 34.75 | 34.96 | +150.0 | +0.04% |
| Jan 12, 2024 00:00 | 34.989 | 35.15 | 34.483 | 34.633 | -3560.0 | -1.03% |
| Jan 11, 2024 00:00 | 35.019 | 35.24 | 34.909 | 34.99 | -290.0 | -0.08% |
| Jan 10, 2024 00:00 | 34.911 | 35.21 | 34.89 | 35.02 | +1090.0 | +0.31% |
| Jan 09, 2024 00:00 | 34.956 | 35.01 | 34.792 | 34.93 | -260.0 | -0.07% |
| Jan 08, 2024 00:00 | 34.635 | 35.1 | 34.56 | 34.96 | +3250.0 | +0.93% |
| Jan 05, 2024 00:00 | 34.503 | 34.96 | 34.426 | 34.69 | +1870.0 | +0.54% |
| Jan 04, 2024 00:00 | 34.402 | 34.62 | 34.369 | 34.49 | +880.0 | +0.26% |
| Jan 03, 2024 00:00 | 34.239 | 34.55 | 34.168 | 34.41 | +1710.0 | +0.50% |
| Jan 02, 2024 00:00 | 34.334 | 34.374 | 33.88 | 34.27 | -640.0 | -0.19% |
| Jan 01, 2024 00:00 | 34.42 | 34.43 | 33.717 | 34.38 | -400.0 | -0.12% |
| Dec 29, 2023 00:00 | 34.273 | 34.48 | 33.399 | 33.694 | -5790.0 | -1.72% |
| Dec 28, 2023 00:00 | 34.224 | 34.33 | 33.914 | 34.3 | +760.0 | +0.22% |
| Dec 27, 2023 00:00 | 34.499 | 34.58 | 34.156 | 34.27 | -2290.0 | -0.67% |
| Dec 26, 2023 00:00 | 34.549 | 34.71 | 34.416 | 34.56 | +110.0 | +0.03% |
| Dec 25, 2023 00:00 | 34.49 | 34.724 | 33.567 | 34.56 | +700.0 | +0.20% |
| Dec 22, 2023 00:00 | 34.685 | 34.76 | 33.767 | 34.54 | -1450.0 | -0.42% |
| Dec 21, 2023 00:00 | 34.923 | 35.0 | 34.539 | 34.69 | -2330.0 | -0.67% |
| Dec 20, 2023 00:00 | 34.828 | 35.0 | 34.828 | 34.953 | +1250.0 | +0.36% |
| Dec 19, 2023 00:00 | 34.934 | 35.02 | 34.439 | 34.83 | -1040.0 | -0.30% |
| Dec 18, 2023 00:00 | 34.949 | 35.04 | 34.744 | 34.924 | -250.0 | -0.07% |
| Dec 15, 2023 00:00 | 34.892 | 35.01 | 34.26 | 34.87 | -220.0 | -0.06% |
| Dec 14, 2023 00:00 | 35.094 | 35.221 | 34.75 | 34.9 | -1940.0 | -0.56% |
| Dec 13, 2023 00:00 | 35.667 | 35.833 | 34.376 | 35.079 | -5880.0 | -1.68% |
| Dec 12, 2023 00:00 | 35.693 | 35.78 | 35.46 | 35.69 | -30.0 | -0.01% |
| Dec 11, 2023 00:00 | 35.463 | 35.81 | 35.4 | 35.7 | +2370.0 | +0.66% |
| Dec 08, 2023 00:00 | 35.136 | 35.6 | 35.035 | 35.174 | +380.0 | +0.11% |
| Dec 07, 2023 00:00 | 35.197 | 35.4 | 35.031 | 35.137 | -600.0 | -0.17% |
| Dec 06, 2023 00:00 | 35.244 | 35.28 | 34.998 | 35.201 | -430.0 | -0.12% |
| Dec 05, 2023 00:00 | 35.224 | 35.34 | 35.021 | 35.26 | +360.0 | +0.10% |
| Dec 04, 2023 00:00 | 34.737 | 35.29 | 34.66 | 35.215 | +4780.0 | +1.36% |
| Dec 01, 2023 00:00 | 35.261 | 35.339 | 34.558 | 34.86 | -4010.0 | -1.15% |
