Swiss Market Index (SMI)（SSMI.INDX）— 價格歷史
截至 2026-09-08 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-08 | 14303.12 | 14342.71 | 14035.88 | 14057.61 | -1.55% | 27,418,800 |
| 2026-09-07 | 14233.46 | 14350.81 | 14206.65 | 14279.38 | -0.81% | 14,119,100 |
| 2026-09-04 | 14385.80 | 14442.16 | 14324.47 | 14395.94 | +0.01% | 18,393,800 |
| 2026-09-03 | 14356.93 | 14446.74 | 14321.44 | 14394.77 | +0.22% | 20,429,200 |
| 2026-09-02 | 14337.24 | 14382.04 | 14253.00 | 14362.97 | +0.20% | 20,451,618 |
| 2026-09-01 | 14369.64 | 14371.93 | 14201.50 | 14334.79 | +0.34% | 26,328,000 |
| 2026-08-31 | 14379.70 | 14412.97 | 14270.46 | 14286.43 | -0.79% | 22,788,000 |
| 2026-08-28 | 14440.18 | 14460.05 | 14380.43 | 14399.77 | +0.11% | 14,511,723 |
| 2026-08-27 | 14445.61 | 14459.17 | 14323.30 | 14384.37 | -1.09% | 17,757,000 |
| 2026-08-26 | 14548.30 | 14605.96 | 14534.91 | 14542.90 | +0.12% | 16,735,500 |
| 2026-08-25 | 14465.28 | 14531.71 | 14439.66 | 14525.29 | +0.54% | 13,737,626 |
| 2026-08-24 | 14448.65 | 14469.62 | 14382.64 | 14447.19 | -0.07% | 15,189,806 |
| 2026-08-21 | 14315.12 | 14473.80 | 14279.59 | 14456.98 | +0.62% | 17,260,100 |
| 2026-08-20 | 14395.68 | 14410.36 | 14284.06 | 14368.16 | -0.13% | 13,325,339 |
| 2026-08-19 | 14304.11 | 14411.57 | 14304.11 | 14386.58 | +0.46% | 18,292,163 |
| 2026-08-18 | 14285.36 | 14336.58 | 14251.01 | 14320.90 | +0.13% | 15,168,180 |
| 2026-08-17 | 14353.41 | 14388.56 | 14282.57 | 14302.39 | -0.61% | 12,859,976 |
| 2026-08-14 | 14501.15 | 14501.16 | 14342.33 | 14390.67 | -0.58% | 12,572,459 |
| 2026-08-13 | 14460.27 | 14526.07 | 14459.25 | 14475.13 | +0.18% | 14,478,735 |
| 2026-08-12 | 14553.14 | 14555.50 | 14413.15 | 14449.47 | -0.86% | 17,811,135 |
| 2026-08-11 | 14630.39 | 14669.51 | 14574.09 | 14575.25 | -0.40% | 16,662,415 |
| 2026-08-10 | 14574.32 | 14633.70 | 14545.64 | 14633.70 | +0.61% | 16,131,001 |
| 2026-08-07 | 14567.05 | 14624.87 | 14542.45 | 14544.91 | +0.18% | 17,544,460 |
| 2026-08-06 | 14627.21 | 14646.36 | 14513.38 | 14518.75 | -0.23% | 19,128,044 |
| 2026-08-05 | 14514.00 | 14568.16 | 14466.40 | 14551.56 | +0.61% | 20,816,719 |
| 2026-08-04 | 14418.05 | 14509.63 | 14363.61 | 14463.23 | +0.64% | 21,416,886 |
| 2026-08-03 | 14373.35 | 14436.12 | 14349.55 | 14371.77 | +0.18% | 19,468,809 |
| 2026-07-31 | 14452.32 | 14541.42 | 14324.59 | 14346.14 | -0.32% | 23,778,118 |
| 2026-07-30 | 14428.27 | 14535.18 | 14372.65 | 14392.49 | -0.65% | 23,050,401 |
| 2026-07-29 | 14617.35 | 14656.05 | 14461.08 | 14486.10 | -0.58% | 26,203,106 |
| 2026-07-28 | 14445.03 | 14583.81 | 14427.73 | 14571.33 | +1.04% | 22,272,662 |
| 2026-07-27 | 14441.29 | 14472.74 | 14366.63 | 14421.97 | +0.66% | 20,522,783 |
| 2026-07-24 | 14244.69 | 14362.60 | 14242.94 | 14327.20 | +0.79% | 18,524,032 |
| 2026-07-23 | 14240.39 | 14245.61 | 14058.47 | 14214.95 | -0.71% | 30,951,042 |
| 2026-07-22 | 14271.70 | 14427.22 | 14250.46 | 14315.88 | +0.12% | 23,888,389 |
| 2026-07-21 | 14205.89 | 14328.77 | 14205.00 | 14298.26 | +0.31% | 21,394,981 |
| 2026-07-20 | 14248.73 | 14341.80 | 14222.11 | 14254.36 | -0.62% | 20,951,516 |
| 2026-07-17 | 14286.35 | 14354.98 | 14248.42 | 14343.70 | +0.54% | 28,151,597 |
| 2026-07-16 | 14262.07 | 14267.19 | 14133.13 | 14267.19 | -0.28% | 21,481,711 |
| 2026-07-15 | 14200.61 | 14322.08 | 14141.15 | 14307.31 | +0.46% | 21,812,813 |
| 2026-07-14 | 14148.60 | 14263.61 | 14114.37 | 14241.77 | -0.17% | 21,907,440 |
| 2026-07-13 | 14244.90 | 14293.03 | 14209.61 | 14266.18 | +0.22% | 19,843,858 |
| 2026-07-10 | 14255.78 | 14287.93 | 14208.79 | 14235.09 | +0.14% | 21,716,470 |
| 2026-07-09 | 14207.46 | 14238.17 | 14136.94 | 14215.30 | +0.29% | 20,646,744 |
| 2026-07-08 | 14256.24 | 14259.26 | 14111.36 | 14174.35 | -1.30% | 22,563,317 |
| 2026-07-07 | 14291.57 | 14428.91 | 14291.57 | 14360.45 | +0.41% | 20,380,677 |
| 2026-07-06 | 14426.15 | 14464.53 | 14235.13 | 14302.26 | -0.85% | 23,144,230 |
| 2026-07-03 | 14359.10 | 14426.87 | 14311.28 | 14424.24 | +0.50% | 18,116,823 |
| 2026-07-02 | 14130.71 | 14406.85 | 14120.56 | 14352.98 | +1.69% | 27,194,143 |
| 2026-07-01 | 14191.33 | 14202.94 | 14068.50 | 14114.00 | -0.56% | 21,837,698 |
| 2026-06-30 | 14245.52 | 14287.62 | 14153.97 | 14193.92 | -0.21% | 24,800,251 |
| 2026-06-29 | 14186.15 | 14223.90 | 14123.64 | 14223.90 | +0.36% | 19,331,264 |
| 2026-06-26 | 14197.51 | 14211.74 | 14038.46 | 14172.71 | -0.42% | 27,209,176 |
| 2026-06-25 | 14081.28 | 14267.65 | 14078.30 | 14231.96 | +0.81% | 20,991,531 |
| 2026-06-24 | 13906.33 | 14142.38 | 13906.07 | 14117.75 | +1.49% | 25,058,165 |
| 2026-06-23 | 13796.65 | 13911.64 | 13779.96 | 13910.70 | +0.45% | 20,845,010 |
| 2026-06-22 | 13756.39 | 13848.51 | 13706.29 | 13848.51 | +0.54% | 19,951,729 |
| 2026-06-19 | 13755.19 | 13826.99 | 13727.95 | 13774.02 | +0.06% | 70,640,679 |
| 2026-06-18 | 13833.55 | 13836.55 | 13743.43 | 13765.83 | -0.36% | 30,541,089 |
| 2026-06-17 | 13741.95 | 13836.65 | 13732.04 | 13815.24 | +0.39% | 23,984,836 |
| 2026-06-16 | 13734.21 | 13799.36 | 13701.83 | 13761.53 | +0.32% | 25,882,697 |
| 2026-06-15 | 13841.13 | 13871.09 | 13695.92 | 13717.54 | +0.07% | 26,677,513 |
| 2026-06-12 | 13621.85 | 13752.58 | 13621.85 | 13708.02 | +1.32% | 25,317,165 |
| 2026-06-11 | 13403.78 | 13635.13 | 13403.78 | 13529.65 | +0.49% | 19,634,840 |
| 2026-06-10 | 13392.31 | 13473.91 | 13312.39 | 13463.33 | +0.80% | 23,315,865 |
| 2026-06-09 | 13280.39 | 13468.73 | 13275.93 | 13356.31 | +0.27% | 31,956,166 |
| 2026-06-08 | 13292.49 | 13401.53 | 13265.50 | 13320.99 | -0.50% | 17,131,982 |
| 2026-06-05 | 13367.44 | 13431.08 | 13303.90 | 13388.23 | +0.35% | 19,414,130 |
| 2026-06-04 | 13232.67 | 13395.00 | 13229.21 | 13341.27 | +0.93% | 24,163,554 |
| 2026-06-03 | 13309.79 | 13338.07 | 13152.78 | 13218.32 | -0.66% | 20,130,211 |
| 2026-06-02 | 13360.03 | 13394.73 | 13260.14 | 13305.72 | +0.00% | 21,539,271 |
| 2026-06-01 | 13466.29 | 13488.18 | 13277.17 | 13305.40 | -1.75% | 21,732,024 |
| 2026-05-29 | 13535.58 | 13616.63 | 13516.29 | 13542.66 | +0.28% | 50,413,274 |
| 2026-05-28 | 13527.51 | 13548.40 | 13439.59 | 13504.76 | -0.90% | 18,573,884 |
| 2026-05-27 | 13565.88 | 13637.50 | 13560.22 | 13627.41 | +0.75% | 20,912,035 |
| 2026-05-26 | 13619.95 | 13634.73 | 13525.68 | 13525.68 | +0.17% | 18,967,439 |
| 2026-05-22 | 13495.36 | 13538.31 | 13446.91 | 13503.21 | +0.42% | 20,198,119 |
| 2026-05-21 | 13388.33 | 13476.52 | 13347.18 | 13446.43 | +0.35% | 20,929,348 |
| 2026-05-20 | 13333.10 | 13499.32 | 13256.10 | 13399.29 | +0.26% | 21,829,933 |
| 2026-05-19 | 13291.20 | 13425.38 | 13285.66 | 13364.80 | +0.94% | 22,597,439 |
| 2026-05-18 | 13100.74 | 13312.12 | 13099.56 | 13240.70 | +0.16% | 22,555,381 |
| 2026-05-15 | 13245.77 | 13304.96 | 13189.22 | 13220.17 | +0.05% | 30,351,721 |
| 2026-05-13 | 13176.60 | 13238.37 | 13112.02 | 13212.96 | +0.71% | 27,566,639 |
| 2026-05-12 | 12977.85 | 13140.01 | 12963.90 | 13119.53 | +0.14% | 22,717,579 |
| 2026-05-11 | 13077.44 | 13141.57 | 13065.43 | 13101.33 | +0.01% | 23,539,677 |
| 2026-05-08 | 13052.06 | 13135.43 | 13034.47 | 13100.63 | -0.26% | 17,489,439 |
| 2026-05-07 | 13271.30 | 13345.46 | 13135.43 | 13135.43 | -1.11% | 24,140,965 |
| 2026-05-06 | 13185.86 | 13375.75 | 13167.29 | 13283.26 | +1.77% | 32,559,818 |
| 2026-05-05 | 12997.89 | 13101.88 | 12979.06 | 13052.17 | +0.38% | 19,532,074 |
| 2026-05-04 | 13146.56 | 13170.01 | 12979.78 | 13003.33 | -1.01% | 19,036,705 |
| 2026-04-30 | 12959.11 | 13147.61 | 12940.51 | 13136.27 | +0.80% | 25,086,600 |
| 2026-04-29 | 13196.32 | 13205.44 | 13004.15 | 13031.90 | -0.88% | 27,295,132 |
| 2026-04-28 | 13074.86 | 13161.81 | 13009.84 | 13147.94 | -0.13% | 21,341,314 |
| 2026-04-27 | 13153.63 | 13200.44 | 13116.23 | 13165.23 | -0.03% | 21,781,305 |
| 2026-04-24 | 13203.99 | 13232.93 | 13099.18 | 13169.70 | -0.59% | 24,641,466 |
| 2026-04-23 | 13019.89 | 13261.44 | 13019.89 | 13248.06 | +1.38% | 28,739,682 |
| 2026-04-22 | 13121.77 | 13208.00 | 13051.54 | 13067.63 | -0.51% | 24,151,884 |
| 2026-04-21 | 13226.79 | 13275.82 | 13107.59 | 13134.14 | -1.13% | 19,936,589 |
| 2026-04-20 | 13235.78 | 13284.22 | 13200.18 | 13284.22 | -1.06% | 24,761,465 |
| 2026-04-17 | 13194.99 | 13426.72 | 13190.81 | 13426.72 | +1.92% | 30,498,234 |
| 2026-04-16 | 13211.89 | 13252.12 | 13166.18 | 13173.17 | -0.35% | 18,262,221 |
| 2026-04-15 | 13268.10 | 13321.88 | 13214.60 | 13219.58 | -0.38% | 20,345,554 |
| 2026-04-14 | 13149.50 | 13271.73 | 13143.98 | 13269.77 | +0.94% | 22,609,640 |
| 2026-04-13 | 13091.61 | 13170.71 | 13063.61 | 13145.91 | -0.28% | 20,001,369 |
| 2026-04-10 | 13200.29 | 13291.80 | 13182.63 | 13183.28 | +0.18% | 22,906,564 |
| 2026-04-09 | 13142.96 | 13159.56 | 13042.77 | 13159.56 | +0.35% | 21,185,320 |
| 2026-04-08 | 12975.21 | 13270.36 | 12973.84 | 13113.43 | +2.53% | 32,973,908 |
| 2026-04-07 | 12986.45 | 13067.27 | 12780.57 | 12790.35 | -1.48% | 22,842,150 |
| 2026-04-02 | 12884.78 | 13037.78 | 12860.97 | 12981.97 | -0.07% | 20,105,768 |
| 2026-04-01 | 13013.93 | 13042.07 | 12928.29 | 12991.25 | +1.68% | 24,695,070 |
| 2026-03-31 | 12740.61 | 12850.52 | 12706.31 | 12776.79 | +0.85% | 28,691,501 |
| 2026-03-30 | 12541.98 | 12687.68 | 12539.47 | 12668.67 | +0.78% | 19,826,102 |
| 2026-03-27 | 12638.42 | 12638.68 | 12512.18 | 12570.26 | -0.57% | 19,582,291 |
| 2026-03-26 | 12651.17 | 12730.15 | 12586.15 | 12641.96 | -0.60% | 21,137,127 |
| 2026-03-25 | 12655.01 | 12739.08 | 12646.98 | 12718.36 | +1.62% | 27,221,621 |
| 2026-03-24 | 12425.98 | 12537.62 | 12352.46 | 12515.94 | +1.02% | 23,860,749 |
| 2026-03-23 | 12097.52 | 12533.03 | 12053.51 | 12389.68 | +0.56% | 30,826,521 |
| 2026-03-20 | 12529.23 | 12564.92 | 12320.99 | 12320.99 | -1.11% | 80,178,602 |
| 2026-03-19 | 12617.98 | 12651.39 | 12459.54 | 12459.54 | -2.40% | 29,054,982 |
| 2026-03-18 | 12967.48 | 12978.62 | 12723.11 | 12765.48 | -1.52% | 22,904,234 |
| 2026-03-17 | 12840.31 | 13003.10 | 12837.19 | 12962.41 | +0.62% | 20,924,845 |
| 2026-03-16 | 12826.71 | 12936.30 | 12750.07 | 12882.20 | +0.33% | 20,441,460 |
| 2026-03-13 | 12778.54 | 12945.21 | 12705.94 | 12839.27 | -0.02% | 21,835,415 |
| 2026-03-12 | 12859.58 | 12909.99 | 12796.65 | 12842.16 | -0.90% | 24,340,177 |
| 2026-03-11 | 12959.66 | 13002.04 | 12883.62 | 12958.59 | -0.82% | 23,937,342 |
| 2026-03-10 | 13126.68 | 13197.37 | 13012.28 | 13065.19 | +0.50% | 26,242,511 |
| 2026-03-09 | 12960.93 | 13000.09 | 12685.18 | 13000.09 | -0.73% | 31,550,464 |
| 2026-03-06 | 13288.79 | 13289.08 | 12994.29 | 13095.55 | -1.52% | 26,662,117 |
| 2026-03-05 | 13469.98 | 13557.69 | 13298.30 | 13298.30 | -1.57% | 22,876,902 |
| 2026-03-04 | 13502.80 | 13626.33 | 13440.21 | 13510.74 | +0.79% | 23,914,687 |
| 2026-03-03 | 13625.95 | 13645.51 | 13348.37 | 13404.93 | -3.10% | 34,062,509 |
| 2026-03-02 | 13800.72 | 13845.74 | 13700.13 | 13834.10 | -1.29% | 29,518,409 |
| 2026-02-27 | 13959.57 | 14056.85 | 13933.23 | 14014.30 | +0.72% | 39,998,277 |
| 2026-02-26 | 13936.02 | 14013.75 | 13884.85 | 13913.73 | -0.45% | 22,787,932 |
| 2026-02-25 | 14002.28 | 14029.88 | 13949.16 | 13977.10 | -0.14% | 26,158,417 |
| 2026-02-24 | 13845.58 | 14063.53 | 13845.13 | 13997.13 | +0.91% | 29,330,917 |
| 2026-02-23 | 13833.39 | 13883.82 | 13826.71 | 13871.06 | +0.08% | 23,804,205 |
| 2026-02-20 | 13846.78 | 13895.15 | 13785.19 | 13859.76 | +0.44% | 31,166,499 |
| 2026-02-19 | 13857.83 | 13896.39 | 13772.63 | 13799.59 | -0.05% | 25,205,351 |
| 2026-02-18 | 13762.29 | 13846.05 | 13762.13 | 13807.04 | +0.39% | 24,394,276 |
| 2026-02-17 | 13668.83 | 13767.49 | 13668.40 | 13752.84 | +0.71% | 18,903,712 |
| 2026-02-16 | 13607.88 | 13670.34 | 13607.18 | 13656.00 | +0.41% | 16,503,734 |
| 2026-02-13 | 13561.97 | 13634.11 | 13532.37 | 13600.67 | +0.52% | 30,840,123 |
| 2026-02-12 | 13597.94 | 13603.41 | 13529.92 | 13529.92 | -0.13% | 27,013,160 |
| 2026-02-11 | 13494.27 | 13574.70 | 13459.63 | 13547.08 | +0.21% | 31,358,819 |
| 2026-02-10 | 13510.64 | 13553.93 | 13488.38 | 13518.22 | +0.00% | 20,822,977 |
| 2026-02-09 | 13514.63 | 13542.86 | 13475.64 | 13517.73 | +0.11% | 19,487,946 |
| 2026-02-06 | 13401.10 | 13521.83 | 13347.63 | 13503.06 | +0.27% | 21,433,618 |
| 2026-02-05 | 13508.36 | 13516.31 | 13378.60 | 13466.04 | -0.31% | 27,677,681 |
| 2026-02-04 | 13336.51 | 13587.80 | 13291.38 | 13508.12 | +1.01% | 41,415,827 |
| 2026-02-03 | 13471.10 | 13498.35 | 13312.54 | 13372.58 | -0.27% | 22,563,591 |
| 2026-02-02 | 13183.32 | 13409.11 | 13183.05 | 13409.11 | +1.67% | 25,789,726 |
| 2026-01-30 | 13158.22 | 13238.59 | 13153.33 | 13188.26 | +0.31% | 30,436,044 |
| 2026-01-29 | 12949.06 | 13201.33 | 12941.92 | 13147.93 | +0.95% | 27,969,472 |
| 2026-01-28 | 13132.84 | 13145.13 | 13007.33 | 13023.81 | -1.46% | 21,524,943 |
| 2026-01-27 | 13185.72 | 13230.95 | 13172.97 | 13216.23 | +0.56% | 21,027,869 |
| 2026-01-26 | 13124.17 | 13164.20 | 13059.31 | 13142.02 | -0.04% | 20,987,302 |
| 2026-01-23 | 13176.56 | 13212.06 | 13101.13 | 13147.13 | -0.61% | 22,684,700 |
| 2026-01-22 | 13262.74 | 13299.42 | 13196.72 | 13228.40 | +0.54% | 21,922,300 |
| 2026-01-21 | 13131.10 | 13170.79 | 13063.67 | 13156.81 | -0.10% | 23,925,000 |
| 2026-01-20 | 13171.30 | 13188.02 | 13080.02 | 13169.96 | -0.81% | 20,424,100 |
| 2026-01-19 | 13298.57 | 13356.35 | 13242.78 | 13277.04 | -1.02% | 18,090,400 |
| 2026-01-16 | 13447.61 | 13467.70 | 13373.86 | 13413.59 | -0.47% | 28,782,200 |
| 2026-01-15 | 13501.33 | 13528.67 | 13448.75 | 13476.32 | +0.09% | 23,594,600 |
| 2026-01-14 | 13383.80 | 13489.51 | 13376.09 | 13464.84 | +0.75% | 28,442,000 |
| 2026-01-13 | 13400.65 | 13416.66 | 13312.51 | 13364.73 | -0.46% | 19,532,800 |
| 2026-01-12 | 13372.06 | 13433.19 | 13371.19 | 13426.98 | +0.04% | 19,142,200 |
| 2026-01-09 | 13341.62 | 13421.82 | 13341.62 | 13421.82 | +0.53% | 20,233,700 |
| 2026-01-08 | 13331.55 | 13362.57 | 13274.91 | 13350.82 | +0.20% | 23,036,800 |
| 2026-01-07 | 13352.71 | 13394.30 | 13271.87 | 13324.03 | +0.01% | 27,547,700 |
| 2026-01-06 | 13274.37 | 13357.76 | 13196.67 | 13322.15 | +0.56% | 22,408,100 |
| 2026-01-05 | 13194.00 | 13247.36 | 13137.81 | 13247.32 | -0.15% | 30,291,700 |
| 2025-12-30 | 13206.52 | 13285.32 | 13206.52 | 13267.48 | +0.20% | 13,733,500 |
| 2025-12-29 | 13251.86 | 13283.13 | 13219.23 | 13240.59 | -0.02% | 16,194,800 |
| 2025-12-23 | 13163.74 | 13288.66 | 13162.82 | 13242.80 | +0.60% | 15,665,700 |
| 2025-12-22 | 13133.63 | 13164.08 | 13097.51 | 13163.66 | -0.06% | 15,542,200 |
| 2025-12-19 | 13134.09 | 13181.28 | 13085.23 | 13171.85 | +0.27% | 56,944,400 |
| 2025-12-18 | 13007.26 | 13136.08 | 12998.22 | 13136.08 | +0.82% | 22,030,700 |
| 2025-12-17 | 13056.67 | 13061.65 | 13003.75 | 13028.62 | -0.22% | 26,677,800 |
| 2025-12-16 | 13082.81 | 13130.74 | 13020.10 | 13056.74 | +0.15% | 25,706,500 |
| 2025-12-15 | 12926.35 | 13042.39 | 12920.52 | 13036.80 | +1.16% | 19,215,200 |
| 2025-12-12 | 12913.50 | 12998.50 | 12875.16 | 12887.48 | -0.14% | 29,084,000 |
| 2025-12-11 | 12889.31 | 12945.41 | 12867.05 | 12905.17 | -0.13% | 22,868,900 |
| 2025-12-10 | 12880.10 | 12938.70 | 12821.03 | 12921.48 | -0.07% | 23,343,700 |
| 2025-12-09 | 12965.73 | 12988.60 | 12914.91 | 12931.16 | -0.39% | 21,983,900 |
| 2025-12-08 | 12941.99 | 13000.14 | 12913.75 | 12981.42 | +0.35% | 23,993,700 |
| 2025-12-05 | 12876.87 | 12961.10 | 12866.86 | 12936.30 | +0.33% | 31,933,500 |
| 2025-12-04 | 12866.75 | 12933.63 | 12860.03 | 12893.61 | +0.27% | 19,218,300 |
| 2025-12-03 | 12894.29 | 12949.98 | 12832.06 | 12858.33 | -0.25% | 21,835,800 |
| 2025-12-02 | 12832.63 | 12948.65 | 12819.39 | 12890.25 | +0.31% | 19,029,000 |
| 2025-12-01 | 12804.37 | 12878.38 | 12804.37 | 12850.73 | +0.13% | 19,904,800 |
| 2025-11-28 | 12821.93 | 12854.28 | 12799.79 | 12833.96 | +0.02% | 20,763,400 |
| 2025-11-27 | 12806.89 | 12847.92 | 12781.60 | 12831.05 | +0.07% | 12,481,300 |
| 2025-11-26 | 12784.98 | 12834.82 | 12768.79 | 12822.24 | +0.40% | 23,535,600 |
| 2025-11-25 | 12673.38 | 12773.81 | 12618.25 | 12771.63 | +0.93% | 22,155,200 |
| 2025-11-24 | 12692.00 | 12712.12 | 12623.72 | 12654.12 | +0.17% | 44,360,500 |
| 2025-11-21 | 12479.02 | 12634.42 | 12476.17 | 12632.67 | +0.71% | 25,759,700 |
| 2025-11-20 | 12620.19 | 12640.19 | 12531.37 | 12543.06 | +0.10% | 21,313,400 |
| 2025-11-19 | 12523.69 | 12596.56 | 12494.04 | 12530.62 | +0.39% | 18,433,600 |
| 2025-11-18 | 12559.94 | 12566.22 | 12440.31 | 12481.95 | -0.92% | 27,041,400 |
| 2025-11-17 | 12632.90 | 12655.48 | 12559.37 | 12597.82 | -0.29% | 18,117,800 |
| 2025-11-14 | 12638.11 | 12742.32 | 12547.68 | 12634.30 | -0.84% | 25,993,800 |
| 2025-11-13 | 12823.22 | 12843.08 | 12740.91 | 12740.91 | -0.41% | 18,991,700 |
| 2025-11-12 | 12722.36 | 12823.52 | 12717.52 | 12793.74 | +0.72% | 20,879,100 |
| 2025-11-11 | 12507.93 | 12722.36 | 12507.49 | 12702.08 | +1.98% | 20,549,100 |
| 2025-11-10 | 12394.56 | 12476.79 | 12358.25 | 12455.20 | +1.28% | 18,324,500 |
| 2025-11-07 | 12315.34 | 12330.34 | 12217.38 | 12298.35 | -0.00% | 18,258,500 |
| 2025-11-06 | 12333.92 | 12338.26 | 12286.84 | 12298.86 | -0.52% | 18,726,200 |
| 2025-11-05 | 12255.97 | 12387.56 | 12255.77 | 12363.53 | +0.46% | 21,214,200 |
| 2025-11-04 | 12182.56 | 12306.89 | 12100.51 | 12306.89 | +0.58% | 21,232,600 |
| 2025-11-03 | 12248.16 | 12310.75 | 12233.88 | 12235.54 | +0.01% | 15,637,400 |
| 2025-10-31 | 12321.56 | 12332.95 | 12203.38 | 12234.50 | -0.61% | 18,984,200 |
| 2025-10-30 | 12289.55 | 12314.93 | 12258.96 | 12309.63 | -0.04% | 20,303,600 |
| 2025-10-29 | 12365.92 | 12374.43 | 12277.25 | 12314.10 | -0.37% | 23,516,600 |
| 2025-10-28 | 12458.95 | 12480.55 | 12343.31 | 12360.15 | -1.34% | 24,731,100 |
| 2025-10-27 | 12536.68 | 12548.52 | 12446.05 | 12527.59 | -0.32% | 20,164,400 |
| 2025-10-24 | 12579.71 | 12597.98 | 12532.82 | 12568.18 | +0.09% | 17,524,100 |
| 2025-10-23 | 12583.09 | 12612.44 | 12546.97 | 12557.27 | -0.45% | 16,053,700 |
| 2025-10-22 | 12578.66 | 12626.91 | 12554.55 | 12614.43 | -0.07% | 22,037,400 |
| 2025-10-21 | 12619.55 | 12650.87 | 12567.62 | 12622.70 | -0.10% | 21,800,200 |
| 2025-10-20 | 12617.27 | 12680.09 | 12581.19 | 12635.02 | -0.07% | 26,506,300 |
| 2025-10-17 | 12547.42 | 12646.54 | 12476.92 | 12644.49 | -0.45% | 34,024,900 |
| 2025-10-16 | 12491.08 | 12726.22 | 12466.57 | 12702.08 | +1.38% | 31,363,000 |
| 2025-10-15 | 12457.70 | 12529.58 | 12415.74 | 12529.58 | +0.76% | 28,005,700 |
| 2025-10-14 | 12430.89 | 12498.65 | 12403.03 | 12434.81 | -0.40% | 25,338,000 |
| 2025-10-13 | 12508.11 | 12546.55 | 12437.14 | 12484.80 | +0.03% | 16,751,600 |
| 2025-10-10 | 12604.15 | 12646.48 | 12481.41 | 12481.41 | -1.01% | 21,083,500 |
| 2025-10-09 | 12636.31 | 12663.81 | 12609.15 | 12609.15 | -0.31% | 21,244,500 |
| 2025-10-08 | 12551.83 | 12666.08 | 12551.76 | 12648.11 | +1.01% | 22,111,700 |
| 2025-10-07 | 12545.14 | 12580.30 | 12509.79 | 12521.79 | -0.24% | 15,958,000 |
| 2025-10-06 | 12498.73 | 12564.60 | 12471.45 | 12551.36 | +0.35% | 17,633,100 |
| 2025-10-03 | 12450.07 | 12549.06 | 12440.74 | 12507.17 | +0.64% | 19,587,600 |
| 2025-10-02 | 12446.94 | 12466.28 | 12395.52 | 12427.18 | +0.54% | 21,691,800 |
| 2025-10-01 | 12193.90 | 12360.13 | 12189.42 | 12360.13 | +2.07% | 25,437,700 |
| 2025-09-30 | 12005.98 | 12119.63 | 11985.61 | 12109.42 | +0.86% | 23,485,300 |
| 2025-09-29 | 11968.52 | 12027.69 | 11958.35 | 12006.71 | +0.64% | 18,661,600 |
| 2025-09-26 | 11869.07 | 11958.24 | 11867.89 | 11929.80 | +0.45% | 17,552,700 |
| 2025-09-25 | 11934.43 | 11952.20 | 11875.80 | 11875.80 | -0.86% | 23,225,600 |
| 2025-09-24 | 12041.13 | 12046.94 | 11960.52 | 11978.83 | -1.02% | 22,219,600 |
| 2025-09-23 | 12113.23 | 12158.23 | 12080.17 | 12102.61 | -0.19% | 18,926,400 |
| 2025-09-22 | 12107.56 | 12172.99 | 12086.22 | 12126.14 | +0.14% | 16,510,700 |
| 2025-09-19 | 12046.21 | 12153.94 | 12023.08 | 12109.67 | +0.50% | 61,425,200 |
| 2025-09-18 | 12030.72 | 12068.10 | 11996.09 | 12049.13 | +0.42% | 16,778,700 |
| 2025-09-17 | 11994.92 | 12031.49 | 11969.74 | 11998.96 | -0.16% | 19,469,400 |
| 2025-09-16 | 12114.62 | 12142.29 | 12007.92 | 12018.66 | -1.03% | 21,409,900 |
| 2025-09-15 | 12221.88 | 12221.88 | 12125.65 | 12144.32 | -0.41% | 22,278,700 |
| 2025-09-12 | 12258.27 | 12275.84 | 12193.86 | 12193.86 | -0.80% | 18,008,300 |
| 2025-09-11 | 12276.35 | 12304.81 | 12239.15 | 12292.72 | +0.62% | 18,999,628 |
| 2025-09-10 | 12310.36 | 12340.16 | 12205.90 | 12217.46 | -0.52% | 16,665,500 |
| 2025-09-09 | 12318.36 | 12331.38 | 12264.47 | 12281.09 | -0.26% | 19,839,900 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：1月（+3.05%）。最弱月份：10月（-2.60%）。基於4年每日數據（2023–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-08
快速解答
Swiss Market Index (SMI)（SSMI.INDX）最新收盤價是多少？
2026-09-08 收於 14057.61，來自Closelook數據湖的每日價格紀錄。
SSMI.INDX 的52週最高價和最低價是多少？
過去52週最高 14669.51、最低 11867.89（截至 2026-09-08）。
Swiss Market Index (SMI) 歷史上最強和最弱的月份是哪個？
歷史上，SSMI.INDX 最強的日曆月份是1月（平均 +3.05%），最弱的是10月（平均 -2.60%），基於4年每日數據（2023–2026）。
該季節性涵蓋多少年？
4年（2023–2026），由Closelook數據湖中的922根日K線計算。