Comparing Back to the side-by-side chart ↗
Constellium Nv（CSTM）— 價格歷史
截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.57 | 26.28 | 25.37 | 25.47 | +0.00% | 1,170,300 |
| 2026-10-15 | 25.00 | 25.61 | 24.62 | 25.47 | +0.39% | 1,175,700 |
| 2026-10-14 | 25.17 | 25.51 | 24.88 | 25.37 | -1.55% | 1,475,000 |
| 2026-10-13 | 25.43 | 25.83 | 25.25 | 25.77 | +1.06% | 795,000 |
| 2026-10-12 | 25.56 | 25.81 | 25.33 | 25.50 | -1.20% | 1,015,500 |
| 2026-10-09 | 25.98 | 26.11 | 25.64 | 25.81 | +0.82% | 1,284,400 |
| 2026-10-08 | 25.21 | 25.91 | 25.01 | 25.60 | +0.71% | 1,379,600 |
| 2026-10-07 | 25.22 | 25.59 | 24.93 | 25.42 | -0.31% | 1,341,900 |
| 2026-10-06 | 25.61 | 25.62 | 25.26 | 25.50 | +0.83% | 870,900 |
| 2026-10-05 | 24.42 | 25.73 | 24.38 | 25.29 | +3.65% | 1,844,500 |
| 2026-10-02 | 24.95 | 25.13 | 24.05 | 24.40 | -1.05% | 2,812,000 |
| 2026-10-01 | 23.86 | 24.67 | 23.73 | 24.66 | +1.94% | 1,366,900 |
| 2026-09-30 | 24.71 | 24.90 | 24.01 | 24.19 | -1.63% | 2,207,500 |
| 2026-09-29 | 24.68 | 24.75 | 24.02 | 24.59 | -0.16% | 1,865,300 |
| 2026-09-28 | 24.47 | 24.86 | 24.23 | 24.63 | -1.04% | 2,163,100 |
| 2026-09-25 | 24.68 | 25.11 | 24.40 | 24.89 | +1.06% | 1,115,200 |
| 2026-09-24 | 24.88 | 24.95 | 24.46 | 24.63 | -1.32% | 1,230,100 |
| 2026-09-23 | 25.00 | 25.01 | 24.37 | 24.96 | -1.46% | 3,370,200 |
| 2026-09-22 | 25.56 | 25.66 | 25.27 | 25.33 | -0.67% | 1,233,300 |
| 2026-09-21 | 25.96 | 25.96 | 25.33 | 25.50 | -0.20% | 982,100 |
| 2026-09-18 | 26.18 | 26.23 | 25.27 | 25.55 | -2.44% | 2,575,600 |
| 2026-09-17 | 26.59 | 26.88 | 26.05 | 26.19 | +1.00% | 1,631,300 |
| 2026-09-16 | 25.88 | 26.34 | 25.48 | 25.93 | +1.41% | 1,381,500 |
| 2026-09-15 | 25.46 | 25.70 | 25.04 | 25.57 | +1.11% | 1,346,845 |
| 2026-09-14 | 25.50 | 25.65 | 25.10 | 25.29 | -3.36% | 1,197,618 |
| 2026-09-11 | 26.38 | 26.56 | 25.97 | 26.17 | +0.69% | 917,700 |
| 2026-09-10 | 26.53 | 26.79 | 25.89 | 25.99 | -4.45% | 1,376,300 |
| 2026-09-09 | 27.60 | 28.08 | 26.85 | 27.20 | -1.02% | 1,067,100 |
| 2026-09-08 | 27.45 | 28.10 | 27.42 | 27.48 | +1.25% | 1,047,300 |
| 2026-09-04 | 26.56 | 27.17 | 26.51 | 27.14 | +2.49% | 1,496,700 |
| 2026-09-03 | 26.93 | 27.00 | 26.02 | 26.48 | -0.45% | 1,449,100 |
| 2026-09-02 | 26.90 | 27.45 | 26.55 | 26.60 | -1.15% | 1,550,400 |
| 2026-09-01 | 26.37 | 27.21 | 25.91 | 26.91 | +1.82% | 1,426,500 |
| 2026-08-31 | 27.00 | 27.25 | 25.91 | 26.43 | -2.04% | 1,869,500 |
| 2026-08-28 | 27.52 | 27.60 | 26.75 | 26.98 | -1.57% | 1,183,900 |
| 2026-08-27 | 27.10 | 27.44 | 26.99 | 27.41 | +0.85% | 1,238,600 |
| 2026-08-26 | 27.15 | 27.72 | 27.09 | 27.18 | +0.37% | 1,435,200 |
| 2026-08-25 | 26.74 | 27.22 | 26.33 | 27.08 | +1.69% | 1,299,329 |
| 2026-08-24 | 26.92 | 27.13 | 26.26 | 26.63 | -1.52% | 1,452,841 |
| 2026-08-21 | 27.00 | 27.46 | 26.82 | 27.04 | +1.92% | 1,709,900 |
| 2026-08-20 | 26.45 | 26.70 | 25.67 | 26.53 | -0.04% | 1,939,600 |
| 2026-08-19 | 28.87 | 28.89 | 26.39 | 26.54 | -5.18% | 2,955,400 |
| 2026-08-18 | 29.30 | 29.51 | 27.83 | 27.99 | -6.45% | 1,378,400 |
| 2026-08-17 | 29.79 | 29.93 | 29.55 | 29.92 | +1.08% | 855,900 |
| 2026-08-14 | 29.05 | 29.78 | 28.75 | 29.60 | +1.61% | 849,200 |
| 2026-08-13 | 29.40 | 29.60 | 28.97 | 29.13 | -1.25% | 909,200 |
| 2026-08-12 | 30.35 | 30.75 | 29.43 | 29.50 | -1.37% | 930,100 |
| 2026-08-11 | 29.79 | 30.29 | 29.54 | 29.91 | +1.80% | 1,225,200 |
| 2026-08-10 | 29.48 | 29.85 | 29.17 | 29.38 | -0.20% | 828,400 |
| 2026-08-07 | 29.04 | 29.89 | 28.87 | 29.44 | +2.90% | 1,199,500 |
| 2026-08-06 | 29.60 | 29.80 | 28.49 | 28.61 | -3.57% | 1,667,700 |
| 2026-08-05 | 29.65 | 30.26 | 29.61 | 29.67 | -0.03% | 1,734,900 |
| 2026-08-04 | 29.00 | 29.80 | 29.00 | 29.68 | +4.43% | 1,607,500 |
| 2026-08-03 | 27.24 | 28.47 | 26.84 | 28.42 | +2.30% | 2,124,700 |
| 2026-07-31 | 29.00 | 29.07 | 27.35 | 27.78 | -2.77% | 2,130,200 |
| 2026-07-30 | 28.83 | 29.08 | 28.24 | 28.57 | +3.40% | 1,741,400 |
| 2026-07-29 | 29.29 | 30.00 | 27.47 | 27.63 | -4.99% | 2,218,200 |
| 2026-07-28 | 29.11 | 29.50 | 28.61 | 29.08 | -1.46% | 1,969,000 |
| 2026-07-27 | 29.05 | 29.61 | 28.76 | 29.51 | +1.58% | 2,049,000 |
| 2026-07-24 | 30.04 | 30.30 | 28.99 | 29.05 | -3.17% | 1,271,700 |
| 2026-07-23 | 29.29 | 30.16 | 29.08 | 30.00 | +2.28% | 1,987,300 |
| 2026-07-22 | 28.29 | 29.52 | 28.29 | 29.33 | +2.88% | 1,914,600 |
| 2026-07-21 | 28.42 | 28.75 | 27.92 | 28.51 | +2.63% | 1,766,300 |
| 2026-07-20 | 28.40 | 28.60 | 27.20 | 27.78 | -1.21% | 2,184,400 |
| 2026-07-17 | 27.84 | 28.59 | 27.55 | 28.12 | -1.44% | 1,274,200 |
| 2026-07-16 | 28.62 | 28.91 | 28.04 | 28.53 | -2.19% | 2,032,500 |
| 2026-07-15 | 29.40 | 29.45 | 28.40 | 29.17 | +0.03% | 1,346,300 |
| 2026-07-14 | 29.73 | 29.98 | 28.77 | 29.16 | +1.21% | 1,757,900 |
| 2026-07-13 | 29.00 | 29.55 | 28.75 | 28.81 | -1.61% | 1,274,500 |
| 2026-07-10 | 29.50 | 29.91 | 29.19 | 29.28 | -1.21% | 1,356,200 |
| 2026-07-09 | 30.06 | 30.35 | 29.52 | 29.64 | +0.24% | 1,459,500 |
| 2026-07-08 | 29.22 | 29.98 | 28.55 | 29.57 | -0.84% | 1,555,400 |
| 2026-07-07 | 29.82 | 30.18 | 29.33 | 29.82 | -1.23% | 1,494,200 |
| 2026-07-06 | 29.60 | 30.40 | 29.30 | 30.19 | +2.37% | 1,490,800 |
| 2026-07-02 | 30.23 | 30.71 | 28.72 | 29.49 | -2.48% | 2,435,700 |
| 2026-07-01 | 31.20 | 31.33 | 30.04 | 30.24 | -5.11% | 1,801,100 |
| 2026-06-30 | 31.74 | 32.11 | 31.33 | 31.87 | +2.28% | 1,601,700 |
| 2026-06-29 | 31.53 | 32.42 | 30.69 | 31.16 | -1.95% | 2,087,300 |
| 2026-06-26 | 33.17 | 33.49 | 31.25 | 31.78 | -5.78% | 6,516,100 |
| 2026-06-25 | 33.53 | 34.03 | 32.92 | 33.73 | +3.28% | 1,520,200 |
| 2026-06-24 | 32.87 | 33.45 | 32.33 | 32.66 | -1.83% | 1,733,300 |
| 2026-06-23 | 32.97 | 33.97 | 32.63 | 33.27 | -3.84% | 1,467,700 |
| 2026-06-22 | 34.19 | 34.62 | 33.94 | 34.60 | +1.76% | 1,725,700 |
| 2026-06-18 | 34.21 | 34.47 | 33.67 | 34.00 | +0.95% | 1,924,000 |
| 2026-06-17 | 34.09 | 34.72 | 33.20 | 33.68 | -1.46% | 1,443,100 |
| 2026-06-16 | 34.79 | 35.60 | 34.02 | 34.18 | -1.53% | 1,339,500 |
| 2026-06-15 | 36.57 | 36.73 | 34.51 | 34.71 | -2.50% | 2,197,100 |
| 2026-06-12 | 35.20 | 36.01 | 35.01 | 35.60 | +2.45% | 1,602,300 |
| 2026-06-11 | 33.39 | 34.76 | 33.06 | 34.75 | +6.43% | 1,675,200 |
| 2026-06-10 | 33.46 | 34.19 | 32.24 | 32.65 | -3.97% | 1,822,600 |
| 2026-06-09 | 34.87 | 35.07 | 32.52 | 34.00 | -0.56% | 1,748,400 |
| 2026-06-08 | 34.36 | 34.66 | 33.25 | 34.19 | +0.89% | 1,534,100 |
| 2026-06-05 | 35.00 | 35.40 | 33.24 | 33.89 | -6.25% | 2,161,200 |
| 2026-06-04 | 35.01 | 36.88 | 34.95 | 36.15 | +0.81% | 1,514,400 |
| 2026-06-03 | 35.69 | 36.59 | 35.17 | 35.86 | -0.58% | 2,214,700 |
| 2026-06-02 | 35.00 | 36.99 | 34.75 | 36.07 | +3.98% | 3,247,700 |
| 2026-06-01 | 33.98 | 34.95 | 33.66 | 34.69 | +1.26% | 2,521,000 |
| 2026-05-29 | 34.38 | 34.84 | 33.62 | 34.26 | -0.26% | 2,651,900 |
| 2026-05-28 | 33.60 | 35.04 | 33.41 | 34.35 | +1.15% | 1,810,100 |
| 2026-05-27 | 33.00 | 34.02 | 30.59 | 33.96 | -3.74% | 5,021,900 |
| 2026-05-26 | 33.88 | 35.30 | 33.80 | 35.28 | +6.14% | 3,091,600 |
| 2026-05-22 | 32.03 | 33.54 | 31.86 | 33.24 | +3.75% | 3,137,700 |
| 2026-05-21 | 31.58 | 32.41 | 31.14 | 32.04 | -0.28% | 1,276,200 |
| 2026-05-20 | 31.55 | 32.35 | 31.04 | 32.13 | +2.85% | 1,972,900 |
| 2026-05-19 | 31.56 | 31.56 | 29.85 | 31.24 | -3.13% | 2,397,600 |
| 2026-05-18 | 32.20 | 32.92 | 31.85 | 32.25 | +1.07% | 2,197,100 |
| 2026-05-15 | 32.27 | 32.55 | 31.63 | 31.91 | -4.75% | 1,441,200 |
| 2026-05-14 | 34.71 | 34.94 | 32.92 | 33.50 | -3.07% | 1,523,700 |
| 2026-05-13 | 34.00 | 34.61 | 33.46 | 34.56 | +3.75% | 2,207,400 |
| 2026-05-12 | 33.88 | 34.13 | 32.30 | 33.31 | -2.60% | 1,581,600 |
| 2026-05-11 | 34.00 | 34.35 | 33.79 | 34.20 | +0.94% | 1,748,000 |
| 2026-05-08 | 33.36 | 33.89 | 33.03 | 33.88 | +3.07% | 1,897,000 |
| 2026-05-07 | 33.63 | 33.65 | 32.68 | 32.87 | -1.38% | 1,834,600 |
| 2026-05-06 | 33.53 | 33.86 | 32.85 | 33.33 | +1.12% | 1,931,800 |
| 2026-05-05 | 31.50 | 33.19 | 31.18 | 32.96 | +6.87% | 2,332,600 |
| 2026-05-04 | 31.74 | 31.92 | 30.41 | 30.84 | -3.66% | 2,943,300 |
| 2026-05-01 | 31.13 | 32.36 | 30.92 | 32.01 | +2.33% | 2,795,300 |
| 2026-04-30 | 32.09 | 32.83 | 31.10 | 31.28 | -2.95% | 3,341,700 |
| 2026-04-29 | 31.11 | 33.69 | 31.08 | 32.23 | +3.70% | 4,575,800 |
| 2026-04-28 | 30.89 | 31.28 | 30.59 | 31.08 | -0.35% | 2,980,600 |
| 2026-04-27 | 31.45 | 31.61 | 30.69 | 31.19 | -0.61% | 1,826,700 |
| 2026-04-24 | 30.44 | 31.46 | 29.95 | 31.38 | +3.63% | 1,453,200 |
| 2026-04-23 | 30.82 | 31.50 | 29.95 | 30.28 | -1.72% | 1,724,300 |
| 2026-04-22 | 30.41 | 30.96 | 30.16 | 30.81 | +2.84% | 1,932,300 |
| 2026-04-21 | 30.56 | 30.96 | 29.86 | 29.96 | -1.06% | 1,849,000 |
| 2026-04-20 | 29.45 | 30.50 | 29.27 | 30.28 | +2.37% | 1,609,400 |
| 2026-04-17 | 30.10 | 30.47 | 28.39 | 29.58 | -0.27% | 3,079,200 |
| 2026-04-16 | 29.93 | 30.67 | 29.53 | 29.66 | +0.03% | 2,189,300 |
| 2026-04-15 | 30.73 | 31.20 | 29.65 | 29.65 | -2.88% | 1,790,100 |
| 2026-04-14 | 30.65 | 30.85 | 30.00 | 30.53 | +0.43% | 1,827,200 |
| 2026-04-13 | 29.50 | 30.51 | 29.47 | 30.40 | +2.56% | 2,061,600 |
| 2026-04-10 | 29.78 | 30.18 | 29.53 | 29.64 | +0.58% | 1,716,300 |
| 2026-04-09 | 29.13 | 30.14 | 29.06 | 29.47 | +2.04% | 1,787,000 |
| 2026-04-08 | 28.51 | 29.00 | 28.00 | 28.88 | +6.49% | 2,342,100 |
| 2026-04-07 | 27.90 | 28.29 | 26.68 | 27.12 | -2.55% | 2,711,600 |
| 2026-04-06 | 27.70 | 28.09 | 26.65 | 27.83 | +0.76% | 2,764,500 |
| 2026-04-02 | 26.50 | 27.97 | 26.45 | 27.62 | +1.10% | 3,797,200 |
| 2026-04-01 | 25.00 | 27.54 | 24.99 | 27.32 | +11.15% | 5,203,800 |
| 2026-03-31 | 23.80 | 24.67 | 23.65 | 24.58 | +6.59% | 1,613,000 |
| 2026-03-30 | 24.16 | 24.54 | 22.98 | 23.06 | -1.33% | 1,694,100 |
| 2026-03-27 | 23.85 | 23.99 | 23.24 | 23.37 | -2.42% | 1,312,130 |
| 2026-03-26 | 24.71 | 25.23 | 23.82 | 23.95 | -6.12% | 1,971,144 |
| 2026-03-25 | 25.36 | 25.68 | 25.11 | 25.51 | +3.49% | 1,781,403 |
| 2026-03-24 | 23.59 | 24.94 | 23.50 | 24.65 | +3.44% | 1,434,895 |
| 2026-03-23 | 22.91 | 24.36 | 22.85 | 23.83 | +6.48% | 1,891,986 |
| 2026-03-20 | 23.74 | 23.80 | 22.03 | 22.38 | -5.65% | 3,395,278 |
| 2026-03-19 | 23.50 | 23.84 | 22.66 | 23.72 | -3.81% | 2,853,331 |
| 2026-03-18 | 25.02 | 25.23 | 24.50 | 24.66 | -2.03% | 2,823,450 |
| 2026-03-17 | 25.31 | 25.63 | 24.95 | 25.17 | -0.59% | 1,876,143 |
| 2026-03-16 | 24.92 | 25.66 | 24.66 | 25.32 | +2.89% | 3,083,574 |
| 2026-03-13 | 25.27 | 25.85 | 24.46 | 24.61 | +0.08% | 1,739,939 |
| 2026-03-12 | 24.93 | 25.09 | 24.32 | 24.59 | -2.92% | 2,210,205 |
| 2026-03-11 | 25.33 | 25.51 | 24.43 | 25.33 | -0.63% | 2,104,268 |
| 2026-03-10 | 25.42 | 26.12 | 25.36 | 25.49 | +1.19% | 2,218,246 |
| 2026-03-09 | 24.18 | 25.35 | 23.66 | 25.19 | +1.78% | 2,166,321 |
| 2026-03-06 | 25.42 | 25.75 | 24.34 | 24.75 | -6.04% | 2,468,860 |
| 2026-03-05 | 25.94 | 26.41 | 25.50 | 26.34 | -1.09% | 3,302,201 |
| 2026-03-04 | 26.25 | 27.41 | 25.70 | 26.63 | +3.10% | 3,328,681 |
| 2026-03-03 | 25.00 | 25.88 | 24.00 | 25.83 | -0.88% | 2,579,802 |
| 2026-03-02 | 24.77 | 26.31 | 24.77 | 26.06 | +4.70% | 2,885,359 |
| 2026-02-27 | 25.57 | 25.61 | 24.61 | 24.89 | -4.08% | 2,799,350 |
| 2026-02-26 | 25.96 | 26.06 | 25.19 | 25.95 | -0.15% | 2,348,131 |
| 2026-02-25 | 25.17 | 26.02 | 25.09 | 25.99 | +5.01% | 6,012,671 |
| 2026-02-24 | 25.48 | 26.03 | 24.59 | 24.75 | -2.48% | 2,306,620 |
| 2026-02-23 | 25.39 | 25.89 | 24.61 | 25.38 | -0.24% | 1,700,315 |
| 2026-02-20 | 25.66 | 25.86 | 25.12 | 25.44 | -1.43% | 2,227,736 |
| 2026-02-19 | 25.49 | 26.97 | 25.31 | 25.81 | +0.66% | 3,113,499 |
| 2026-02-18 | 25.68 | 27.25 | 24.91 | 25.64 | +9.53% | 5,855,130 |
| 2026-02-17 | 22.83 | 23.62 | 22.32 | 23.41 | +0.52% | 4,700,640 |
| 2026-02-13 | 23.16 | 23.67 | 22.34 | 23.29 | -4.27% | 3,008,899 |
| 2026-02-12 | 25.35 | 25.49 | 24.07 | 24.33 | -1.50% | 1,715,031 |
| 2026-02-11 | 25.01 | 25.39 | 24.47 | 24.70 | +0.24% | 1,481,357 |
| 2026-02-10 | 24.70 | 25.00 | 24.23 | 24.64 | -0.24% | 1,102,155 |
| 2026-02-09 | 24.88 | 24.90 | 24.33 | 24.70 | -0.16% | 1,406,661 |
| 2026-02-06 | 23.86 | 25.01 | 23.65 | 24.74 | +5.95% | 1,214,074 |
| 2026-02-05 | 23.90 | 24.18 | 23.27 | 23.35 | -3.91% | 1,768,227 |
| 2026-02-04 | 24.70 | 25.15 | 23.72 | 24.30 | -1.06% | 1,868,647 |
| 2026-02-03 | 24.06 | 24.83 | 23.83 | 24.56 | +3.63% | 2,840,243 |
| 2026-02-02 | 22.37 | 23.75 | 22.21 | 23.70 | +5.47% | 1,998,566 |
| 2026-01-30 | 22.67 | 22.96 | 21.95 | 22.47 | -3.02% | 1,587,159 |
| 2026-01-29 | 23.59 | 23.71 | 22.56 | 23.17 | +0.43% | 1,187,012 |
| 2026-01-28 | 22.89 | 23.10 | 22.41 | 23.07 | +1.67% | 955,440 |
| 2026-01-27 | 22.62 | 23.00 | 22.59 | 22.69 | +0.44% | 965,322 |
| 2026-01-26 | 23.24 | 23.50 | 22.51 | 22.59 | -1.53% | 1,223,013 |
| 2026-01-23 | 22.96 | 23.21 | 22.41 | 22.94 | +0.31% | 807,314 |
| 2026-01-22 | 23.15 | 23.64 | 22.80 | 22.87 | -0.61% | 1,680,867 |
| 2026-01-21 | 22.24 | 23.02 | 22.01 | 23.01 | +4.69% | 1,098,378 |
| 2026-01-20 | 21.73 | 22.52 | 21.61 | 21.98 | -0.81% | 1,471,710 |
| 2026-01-16 | 22.60 | 22.80 | 22.07 | 22.16 | -3.32% | 1,677,126 |
| 2026-01-15 | 22.64 | 23.00 | 22.51 | 22.92 | +0.66% | 1,495,120 |
| 2026-01-14 | 22.00 | 22.78 | 21.92 | 22.77 | +3.64% | 1,800,728 |
| 2026-01-13 | 22.14 | 22.30 | 21.76 | 21.97 | +0.37% | 1,376,345 |
| 2026-01-12 | 21.01 | 22.00 | 20.91 | 21.89 | +5.04% | 2,092,437 |
| 2026-01-09 | 20.24 | 20.89 | 20.22 | 20.84 | +2.91% | 1,842,749 |
| 2026-01-08 | 19.85 | 20.44 | 19.78 | 20.25 | +1.25% | 1,399,322 |
| 2026-01-07 | 19.79 | 20.02 | 19.52 | 20.00 | +0.50% | 1,024,018 |
| 2026-01-06 | 19.58 | 20.15 | 19.56 | 19.90 | +1.84% | 2,597,457 |
| 2026-01-05 | 19.82 | 20.03 | 19.48 | 19.54 | -1.16% | 1,604,669 |
| 2026-01-02 | 19.04 | 19.80 | 19.04 | 19.77 | +4.88% | 911,419 |
| 2025-12-31 | 19.01 | 19.09 | 18.77 | 18.85 | -0.63% | 657,106 |
| 2025-12-30 | 19.01 | 19.28 | 18.88 | 18.97 | +0.32% | 634,613 |
| 2025-12-29 | 18.75 | 19.00 | 18.51 | 18.91 | -0.21% | 732,824 |
| 2025-12-26 | 19.02 | 19.09 | 18.87 | 18.95 | +0.26% | 385,826 |
| 2025-12-24 | 19.22 | 19.23 | 18.82 | 18.90 | -1.41% | 276,867 |
| 2025-12-23 | 18.96 | 19.38 | 18.85 | 19.17 | +1.11% | 1,170,484 |
| 2025-12-22 | 18.96 | 19.29 | 18.87 | 18.96 | +1.07% | 1,665,785 |
| 2025-12-19 | 18.16 | 18.78 | 18.16 | 18.76 | +2.96% | 2,011,413 |
| 2025-12-18 | 18.36 | 18.50 | 18.08 | 18.22 | +0.89% | 785,041 |
| 2025-12-17 | 18.50 | 18.72 | 17.88 | 18.06 | -2.43% | 1,176,440 |
| 2025-12-16 | 18.30 | 18.71 | 18.25 | 18.51 | +0.71% | 1,300,541 |
| 2025-12-15 | 18.10 | 18.59 | 18.02 | 18.38 | +0.16% | 1,480,134 |
| 2025-12-12 | 18.62 | 18.75 | 18.25 | 18.35 | -0.97% | 1,873,948 |
| 2025-12-11 | 18.26 | 18.59 | 18.16 | 18.53 | +2.15% | 2,432,841 |
| 2025-12-10 | 17.43 | 18.23 | 17.34 | 18.14 | +4.37% | 1,074,900 |
| 2025-12-09 | 17.31 | 17.58 | 17.20 | 17.38 | -0.69% | 842,432 |
| 2025-12-08 | 17.86 | 17.89 | 17.36 | 17.50 | -1.52% | 993,350 |
| 2025-12-05 | 18.10 | 18.25 | 17.55 | 17.77 | -2.26% | 1,441,676 |
| 2025-12-04 | 17.83 | 18.34 | 17.57 | 18.18 | +1.11% | 1,349,715 |
| 2025-12-03 | 17.08 | 18.00 | 16.90 | 17.98 | +6.45% | 1,454,739 |
| 2025-12-02 | 16.96 | 17.01 | 16.58 | 16.89 | +0.00% | 1,343,819 |
| 2025-12-01 | 16.63 | 17.11 | 16.63 | 16.89 | +0.48% | 1,261,560 |
| 2025-11-28 | 16.67 | 16.92 | 16.57 | 16.81 | +1.20% | 588,717 |
| 2025-11-26 | 15.92 | 16.64 | 15.31 | 16.61 | +3.17% | 1,420,707 |
| 2025-11-25 | 15.60 | 16.26 | 15.47 | 16.10 | +3.60% | 1,298,655 |
| 2025-11-24 | 15.05 | 15.58 | 15.05 | 15.54 | +0.91% | 1,332,418 |
| 2025-11-21 | 15.18 | 15.49 | 14.87 | 15.40 | +1.72% | 1,322,030 |
| 2025-11-20 | 15.29 | 15.63 | 15.04 | 15.14 | +1.68% | 1,338,572 |
| 2025-11-19 | 14.74 | 15.26 | 14.62 | 14.89 | +0.95% | 1,489,196 |
| 2025-11-18 | 14.81 | 14.97 | 14.64 | 14.75 | -1.07% | 807,488 |
| 2025-11-17 | 15.32 | 15.66 | 14.88 | 14.91 | -3.31% | 861,549 |
| 2025-11-14 | 15.51 | 15.61 | 15.22 | 15.42 | -1.47% | 710,386 |
| 2025-11-13 | 16.03 | 16.06 | 15.48 | 15.65 | -2.55% | 698,983 |
| 2025-11-12 | 16.78 | 16.78 | 15.96 | 16.06 | -0.56% | 1,054,205 |
| 2025-11-11 | 16.42 | 16.42 | 15.98 | 16.15 | -0.43% | 1,334,013 |
| 2025-11-10 | 16.07 | 16.41 | 16.03 | 16.22 | +2.46% | 934,514 |
| 2025-11-07 | 15.53 | 15.87 | 15.31 | 15.83 | +2.59% | 617,849 |
| 2025-11-06 | 15.71 | 16.02 | 15.42 | 15.43 | -1.59% | 1,161,460 |
| 2025-11-05 | 15.98 | 16.09 | 15.63 | 15.68 | -1.57% | 986,215 |
| 2025-11-04 | 15.80 | 16.19 | 15.64 | 15.93 | -1.79% | 1,091,881 |
| 2025-11-03 | 15.95 | 16.62 | 15.78 | 16.22 | +3.12% | 1,713,598 |
| 2025-10-31 | 16.00 | 16.20 | 15.65 | 15.73 | -2.84% | 1,868,307 |
| 2025-10-30 | 16.47 | 16.60 | 16.05 | 16.19 | -0.49% | 2,040,740 |
| 2025-10-29 | 17.50 | 18.01 | 16.00 | 16.27 | -3.78% | 3,189,300 |
| 2025-10-28 | 16.85 | 17.11 | 16.77 | 16.91 | +0.36% | 1,641,200 |
| 2025-10-27 | 16.90 | 17.03 | 16.74 | 16.85 | -0.30% | 1,096,000 |
| 2025-10-24 | 16.87 | 17.34 | 16.85 | 16.90 | +1.20% | 1,457,200 |
| 2025-10-23 | 16.01 | 17.14 | 15.93 | 16.70 | +6.64% | 2,002,200 |
| 2025-10-22 | 16.11 | 16.25 | 15.45 | 15.66 | -2.55% | 1,039,500 |
| 2025-10-21 | 15.77 | 16.62 | 15.69 | 16.07 | +0.75% | 1,472,700 |
| 2025-10-20 | 15.44 | 15.97 | 15.31 | 15.95 | +4.32% | 831,000 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：2月（+11.91%）。最弱月份：3月（-5.60%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Constellium Nv（CSTM）最新收盤價是多少？
2026-10-16 收於 25.47，來自Closelook數據湖的每日價格紀錄。
CSTM 的52週最高價和最低價是多少？
過去52週最高 36.99、最低 14.62（截至 2026-10-16）。
Constellium Nv 歷史上最強和最弱的月份是哪個？
歷史上，CSTM 最強的日曆月份是2月（平均 +11.91%），最弱的是3月（平均 -5.60%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的449根日K線計算。