Stepstone Group Inc（STEP）— 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	42.96	43.66	41.12	41.64	-2.51%	572,600
2026-10-15	41.07	43.06	40.24	42.71	+3.34%	933,400
2026-10-14	41.64	42.07	40.05	41.33	-2.15%	1,401,700
2026-10-13	43.67	43.85	40.34	42.24	-3.65%	1,303,600
2026-10-12	44.10	44.29	43.35	43.84	-0.59%	454,200
2026-10-09	44.32	44.80	43.94	44.10	+0.43%	417,100
2026-10-08	43.70	44.13	42.88	43.91	-0.61%	1,154,500
2026-10-07	44.33	44.99	43.36	44.18	-2.17%	1,028,100
2026-10-06	46.45	46.59	44.76	45.16	-2.00%	938,400
2026-10-05	45.33	46.67	44.30	46.08	+1.79%	1,288,600
2026-10-02	45.41	46.89	45.01	45.27	+1.25%	1,231,400
2026-10-01	43.50	46.07	43.38	44.71	+3.02%	1,968,400
2026-09-30	43.75	43.78	42.91	43.40	+0.58%	1,378,500
2026-09-29	43.27	43.43	42.66	43.15	+0.09%	713,300
2026-09-28	43.84	43.88	42.71	43.11	-2.82%	964,400
2026-09-25	44.02	44.77	43.73	44.36	+1.86%	848,900
2026-09-24	44.71	45.49	43.17	43.55	-3.29%	790,000
2026-09-23	45.97	46.45	44.95	45.03	-3.31%	868,900
2026-09-22	48.24	48.47	45.74	46.57	-1.85%	794,900
2026-09-21	47.21	47.84	46.22	47.45	+2.46%	1,084,400
2026-09-18	47.20	47.53	46.24	46.31	-1.68%	2,386,100
2026-09-17	49.42	50.05	46.93	47.10	-2.46%	1,013,800
2026-09-16	49.76	50.00	46.33	48.29	-2.27%	1,202,900
2026-09-15	51.11	51.20	49.24	49.41	-3.89%	1,569,800
2026-09-14	48.72	51.78	48.55	51.41	+5.09%	1,805,500
2026-09-11	50.08	50.45	48.67	48.92	-0.85%	754,900
2026-09-10	49.95	50.18	49.09	49.34	-1.20%	875,700
2026-09-09	50.54	51.14	49.53	49.94	-1.58%	1,177,100
2026-09-08	50.88	51.99	50.45	50.74	-0.35%	917,000
2026-09-04	50.94	51.08	49.45	50.92	+0.02%	626,000
2026-09-03	49.42	52.45	49.42	50.91	+0.81%	1,071,800
2026-09-02	49.46	50.95	49.01	50.50	+1.65%	1,080,600
2026-09-01	50.99	51.43	49.22	49.68	-4.94%	1,132,400
2026-08-31	49.92	52.41	49.88	52.26	+3.86%	1,146,700
2026-08-28	50.37	51.26	50.18	50.32	+0.24%	1,035,800
2026-08-27	50.00	51.75	49.92	50.20	+0.84%	806,700
2026-08-26	49.84	51.75	49.59	49.78	+0.02%	874,300
2026-08-25	49.66	50.00	48.63	49.77	+1.16%	469,300
2026-08-24	49.69	50.57	48.82	49.20	-1.58%	656,800
2026-08-21	49.62	50.61	49.44	49.99	+2.35%	907,600
2026-08-20	49.88	50.12	48.52	48.84	-2.09%	872,900
2026-08-19	48.70	50.60	48.67	49.88	+2.89%	1,130,600
2026-08-18	48.13	49.13	47.35	48.48	+0.41%	667,000
2026-08-17	50.06	50.25	47.88	48.28	-4.21%	1,119,200
2026-08-14	51.87	53.02	50.05	50.40	-3.00%	1,109,500
2026-08-13	48.31	52.08	47.82	51.96	+8.02%	1,165,100
2026-08-12	49.64	50.08	47.66	48.10	-2.85%	1,077,000
2026-08-11	46.36	49.87	45.70	49.51	+7.28%	1,574,000
2026-08-10	45.85	47.05	45.40	46.15	-0.56%	1,257,700
2026-08-07	50.91	50.91	46.22	46.41	-7.79%	5,241,800
2026-08-06	49.21	50.55	48.68	50.33	+1.02%	1,660,300
2026-08-05	49.34	50.41	48.28	49.82	+2.47%	1,552,500
2026-08-04	46.93	49.70	46.93	48.62	+4.36%	2,097,900
2026-08-03	44.57	46.73	44.57	46.59	+6.22%	1,945,400
2026-07-31	43.80	44.49	42.80	43.86	+0.53%	1,078,100
2026-07-30	43.32	44.09	42.05	43.63	+1.47%	645,500
2026-07-29	43.84	44.23	42.47	43.00	-3.65%	1,044,100
2026-07-28	44.69	45.38	44.10	44.63	-0.04%	763,200
2026-07-27	43.78	45.58	43.78	44.65	+4.79%	1,200,400
2026-07-24	41.04	42.78	40.45	42.61	+4.98%	1,231,700
2026-07-23	40.08	41.67	40.00	40.59	-1.26%	1,012,400
2026-07-22	42.82	43.40	40.72	41.11	-4.33%	1,205,700
2026-07-21	42.07	43.20	41.68	42.97	+1.70%	1,255,200
2026-07-20	43.70	43.75	42.00	42.25	-2.99%	1,732,400
2026-07-17	41.86	43.89	41.62	43.55	+0.55%	1,125,900
2026-07-16	44.45	44.85	43.21	43.31	-3.28%	1,293,300
2026-07-15	44.04	46.56	44.04	44.78	+3.13%	1,355,500
2026-07-14	42.60	44.56	42.44	43.42	+1.42%	743,900
2026-07-13	42.86	43.65	42.22	42.81	-0.35%	898,400
2026-07-10	44.53	45.10	42.93	42.96	-1.65%	706,600
2026-07-09	42.13	44.36	41.95	43.68	+2.75%	819,600
2026-07-08	42.46	43.15	41.59	42.51	-0.86%	928,800
2026-07-07	43.95	44.41	42.68	42.88	-2.43%	1,276,500
2026-07-06	41.36	44.59	41.31	43.95	+6.86%	2,533,500
2026-07-02	41.50	42.27	38.85	41.13	+1.17%	4,453,300
2026-07-01	41.80	42.37	40.40	40.66	-1.70%	978,000
2026-06-30	40.38	41.77	39.90	41.36	+2.71%	1,581,300
2026-06-29	40.23	40.63	38.85	40.27	+1.85%	2,549,000
2026-06-26	40.73	41.54	39.06	39.54	-3.35%	4,834,200
2026-06-25	41.25	43.92	40.60	40.91	-0.66%	1,060,400
2026-06-24	42.67	42.76	40.66	41.18	-4.08%	1,329,400
2026-06-23	44.92	45.62	42.49	42.93	-5.57%	1,034,000
2026-06-22	44.87	46.51	44.80	45.46	+0.58%	920,400
2026-06-18	45.56	46.13	42.91	45.20	-1.46%	3,243,300
2026-06-17	48.23	49.20	45.67	45.87	-5.05%	939,100
2026-06-16	47.42	49.45	47.42	48.31	+2.68%	1,629,800
2026-06-15	44.56	47.15	44.53	47.05	+5.99%	1,951,400
2026-06-12	45.82	47.05	43.70	44.39	+4.40%	1,093,800
2026-06-11	42.19	42.63	41.25	42.52	+0.40%	1,191,800
2026-06-10	42.99	44.13	42.07	42.35	-1.60%	856,000
2026-06-09	43.69	45.12	42.78	43.04	-0.51%	1,102,800
2026-06-08	45.04	45.07	43.17	43.26	-3.67%	1,096,500
2026-06-05	46.56	46.61	44.57	44.91	-3.17%	969,200
2026-06-04	44.23	46.70	44.23	46.38	+6.30%	1,667,900
2026-06-03	42.64	43.67	41.49	43.63	-5.30%	2,730,800
2026-06-02	48.02	48.02	45.97	46.07	-4.72%	1,761,800
2026-06-01	49.28	51.00	47.22	48.35	-1.95%	1,763,300
2026-05-29	50.01	50.61	48.98	49.31	-1.56%	1,349,800
2026-05-28	51.60	51.60	48.59	50.09	-4.23%	2,310,100
2026-05-27	52.64	53.38	51.42	52.30	-0.65%	1,012,000
2026-05-26	53.83	56.21	51.87	52.64	-2.05%	1,514,000
2026-05-22	55.22	55.22	52.84	53.74	-1.83%	1,323,700
2026-05-21	54.85	55.60	52.80	54.74	+5.27%	2,065,900
2026-05-20	52.59	53.60	51.74	52.00	-0.99%	1,250,100
2026-05-19	53.59	53.88	52.46	52.52	-2.09%	626,400
2026-05-18	53.49	54.52	52.62	53.64	+0.19%	555,400
2026-05-15	54.67	55.44	53.21	53.54	-2.83%	500,000
2026-05-14	55.26	56.13	54.20	55.10	+0.92%	431,800
2026-05-13	55.44	55.74	53.87	54.60	-2.85%	676,300
2026-05-12	55.74	56.45	54.47	56.20	+0.83%	672,500
2026-05-11	55.91	57.01	54.99	55.74	+0.00%	806,100
2026-05-08	54.14	55.76	52.61	55.74	+2.88%	786,100
2026-05-07	53.79	54.27	52.68	54.18	+1.03%	805,600
2026-05-06	55.31	56.23	53.62	53.63	-2.54%	714,000
2026-05-05	54.52	55.24	53.52	55.03	+1.91%	570,600
2026-05-04	53.00	54.53	52.91	54.00	+2.38%	704,700
2026-05-01	53.61	54.00	52.34	52.74	-0.29%	782,900
2026-04-30	50.67	53.16	50.06	52.90	+3.54%	571,600
2026-04-29	51.68	52.27	50.32	51.09	-1.24%	676,900
2026-04-28	49.90	51.87	49.48	51.73	+3.63%	1,021,700
2026-04-27	52.38	53.05	49.55	49.92	-3.67%	1,796,300
2026-04-24	54.74	55.33	51.62	51.82	-5.64%	1,403,300
2026-04-23	55.65	57.69	53.78	54.92	-2.47%	722,500
2026-04-22	56.08	56.80	55.05	56.31	+1.73%	683,000
2026-04-21	55.50	57.79	54.92	55.35	+0.34%	733,600
2026-04-20	54.30	55.47	54.30	55.16	+0.35%	722,300
2026-04-17	55.95	56.53	54.70	54.97	+1.14%	1,097,000
2026-04-16	55.38	55.43	53.36	54.35	-0.42%	817,700
2026-04-15	53.53	56.00	53.53	54.58	+3.71%	1,218,800
2026-04-14	50.17	52.94	50.15	52.63	+6.43%	1,007,700
2026-04-13	45.39	49.49	45.35	49.45	+7.71%	965,600
2026-04-10	46.20	46.75	45.14	45.91	-1.10%	825,500
2026-04-09	48.31	48.91	46.08	46.42	-4.37%	1,781,500
2026-04-08	50.24	51.45	48.40	48.54	+2.88%	806,600
2026-04-07	46.69	47.77	46.00	47.18	+0.60%	838,700
2026-04-06	46.81	47.36	46.20	46.90	-0.32%	544,800
2026-04-02	45.69	48.04	44.99	47.05	+0.13%	820,000
2026-04-01	48.85	48.88	46.72	46.99	-1.53%	968,600
2026-03-31	47.50	48.84	46.75	47.72	+2.60%	1,283,200
2026-03-30	46.08	47.48	45.26	46.51	+2.24%	1,095,900
2026-03-27	45.98	45.98	44.48	45.49	-2.90%	1,850,000
2026-03-26	47.60	48.26	46.21	46.85	-1.97%	876,200
2026-03-25	47.26	49.03	46.20	47.79	+0.95%	663,800
2026-03-24	46.82	47.43	45.54	47.34	-0.63%	792,700
2026-03-23	48.09	48.51	46.32	47.64	+1.95%	819,100
2026-03-20	47.36	47.37	45.92	46.73	-0.87%	1,606,600
2026-03-19	46.01	47.62	46.01	47.14	+0.83%	835,700
2026-03-18	45.95	47.40	45.94	46.75	+0.34%	1,056,200
2026-03-17	45.74	46.98	45.70	46.59	+3.76%	865,400
2026-03-16	45.23	45.86	44.86	44.90	-0.42%	757,300
2026-03-13	43.66	46.07	43.48	45.09	+4.06%	910,400
2026-03-12	43.87	45.42	43.20	43.33	-4.69%	1,426,000
2026-03-11	46.37	47.59	44.62	45.46	-1.96%	2,018,500
2026-03-10	47.03	47.27	44.84	46.37	+2.48%	1,292,200
2026-03-09	44.51	45.72	43.09	45.25	-0.90%	1,528,500
2026-03-06	46.04	46.11	44.49	45.66	-4.12%	915,700
2026-03-05	46.26	47.83	46.26	47.62	+1.41%	1,191,200
2026-03-04	45.06	47.57	45.06	46.96	+4.94%	1,759,200
2026-03-03	42.74	45.15	40.58	44.75	+0.90%	1,832,000
2026-03-02	42.47	45.04	42.24	44.35	+2.80%	2,531,300
2026-02-27	45.37	46.02	42.47	43.14	-8.17%	3,067,300
2026-02-26	48.02	48.84	46.38	46.98	+0.92%	2,078,900
2026-02-25	45.87	46.95	44.68	46.55	+1.75%	1,729,100
2026-02-24	43.94	46.71	43.74	45.75	+4.12%	3,304,000
2026-02-23	49.01	49.42	43.64	43.94	-12.24%	4,693,400
2026-02-20	53.24	53.24	49.49	50.07	-6.93%	2,458,700
2026-02-19	55.94	56.19	51.51	53.80	-5.38%	2,077,100
2026-02-18	55.79	57.78	55.51	56.86	+2.38%	769,500
2026-02-17	56.76	56.99	55.30	55.54	-2.15%	1,149,500
2026-02-13	56.59	58.01	55.48	56.76	+0.34%	968,200
2026-02-12	59.49	59.75	55.34	56.57	-4.60%	3,368,600
2026-02-11	62.55	63.37	58.24	59.30	-4.55%	1,019,000
2026-02-10	62.39	63.85	61.40	62.13	-0.67%	1,061,800
2026-02-09	62.06	64.01	61.50	62.55	+0.19%	1,275,100
2026-02-06	61.50	62.95	58.27	62.43	+5.51%	1,970,000
2026-02-05	63.46	63.85	58.63	59.17	-7.50%	1,493,600
2026-02-04	62.96	65.23	60.08	63.97	+1.49%	1,662,500
2026-02-03	69.81	71.97	61.47	63.03	-9.71%	2,051,600
2026-02-02	70.60	71.27	68.96	69.81	-1.24%	614,500
2026-01-30	70.71	72.19	70.34	70.69	-0.91%	616,600
2026-01-29	73.82	73.82	71.08	71.34	-2.53%	535,800
2026-01-28	73.78	74.64	72.97	73.19	-0.10%	474,100
2026-01-27	73.86	74.59	72.93	73.26	+0.15%	463,200
2026-01-26	73.01	74.17	71.44	73.15	+0.11%	558,900
2026-01-23	75.87	75.87	72.59	73.07	-3.08%	575,800
2026-01-22	76.12	76.42	75.06	75.39	+0.44%	418,600
2026-01-21	75.20	76.30	74.32	75.06	+1.42%	720,700
2026-01-20	75.09	76.79	73.71	74.01	-2.96%	511,400
2026-01-16	75.76	77.80	74.61	76.27	+0.62%	746,700
2026-01-15	74.26	76.50	73.83	75.80	+3.13%	744,300
2026-01-14	72.47	73.81	71.11	73.50	+1.39%	707,600
2026-01-13	73.12	73.24	71.22	72.49	-1.06%	949,100
2026-01-12	71.28	74.44	71.18	73.27	+1.59%	805,200
2026-01-09	71.61	73.23	71.00	72.12	+1.49%	1,094,300
2026-01-08	68.54	71.14	68.53	71.06	+3.00%	843,500
2026-01-07	70.55	70.55	68.28	68.99	-2.28%	450,500
2026-01-06	68.95	70.86	68.61	70.60	+2.60%	902,700
2026-01-05	66.75	69.94	66.75	68.81	+3.30%	788,900
2026-01-02	64.03	66.76	63.72	66.61	+3.80%	589,300
2025-12-31	64.91	64.91	63.96	64.17	-0.65%	358,400
2025-12-30	65.28	65.63	64.42	64.59	-1.19%	345,200
2025-12-29	66.18	66.18	64.92	65.37	-1.31%	498,600
2025-12-26	66.00	66.47	65.53	66.24	+0.44%	369,300
2025-12-24	66.57	66.76	65.78	65.95	-0.80%	311,200
2025-12-23	66.10	66.73	65.49	66.48	+0.57%	552,200
2025-12-22	63.77	66.32	63.77	66.10	+3.96%	465,400
2025-12-19	62.96	64.09	62.74	63.58	+0.86%	1,698,300
2025-12-18	63.05	64.13	62.83	63.04	+0.77%	718,300
2025-12-17	63.52	64.88	62.12	62.56	-1.51%	705,100
2025-12-16	63.79	64.39	63.01	63.52	+0.13%	659,400
2025-12-15	64.44	64.61	63.09	63.44	-1.50%	706,000
2025-12-12	65.72	66.49	64.01	64.40	-1.93%	630,000
2025-12-11	66.23	67.07	65.54	65.67	-0.50%	632,300
2025-12-10	64.94	67.05	63.40	66.00	+2.17%	1,148,800
2025-12-09	62.51	64.98	57.13	64.60	+3.61%	1,123,800
2025-12-08	62.91	63.01	61.65	62.35	-0.80%	606,800
2025-12-05	62.68	63.91	62.43	62.85	+0.71%	592,800
2025-12-04	62.71	63.46	61.96	62.41	-0.19%	656,000
2025-12-03	61.31	63.07	61.22	62.53	+1.99%	1,157,100
2025-12-02	62.18	62.36	60.77	61.31	-0.70%	507,100
2025-12-01	62.25	63.02	61.24	61.74	-2.25%	687,800
2025-11-28	62.44	63.53	62.44	63.16	+0.86%	295,400
2025-11-26	62.75	64.15	62.49	62.62	+0.06%	820,100
2025-11-25	61.43	63.01	61.23	62.58	+1.81%	590,800
2025-11-24	60.54	61.65	59.78	61.47	+1.55%	434,000
2025-11-21	59.63	61.27	58.97	60.53	+1.95%	700,700
2025-11-20	62.21	64.33	59.34	59.37	-2.78%	480,600
2025-11-19	60.24	61.24	60.00	61.07	+1.55%	381,500
2025-11-18	59.65	61.03	59.49	60.14	-0.89%	484,300
2025-11-17	62.76	62.76	59.95	60.68	-3.82%	601,600
2025-11-14	61.26	64.21	61.24	63.09	+1.38%	835,900
2025-11-13	62.02	63.25	61.56	62.23	-0.91%	1,114,400
2025-11-12	61.02	63.45	61.02	62.80	+2.90%	911,700
2025-11-11	61.47	62.07	60.96	61.03	-1.77%	522,400
2025-11-10	61.84	63.35	61.31	62.13	+1.62%	649,900
2025-11-07	59.44	61.31	55.78	61.14	-1.77%	1,354,000
2025-11-06	62.63	63.56	61.22	62.24	-0.69%	794,500
2025-11-05	62.12	62.92	61.11	62.67	+1.36%	453,800
2025-11-04	60.48	63.09	60.30	61.83	+2.18%	815,300
2025-11-03	60.54	61.17	59.40	60.51	-0.61%	542,400
2025-10-31	61.79	61.92	60.40	60.88	-1.81%	536,700
2025-10-30	62.32	63.11	61.49	62.00	-0.82%	511,200
2025-10-29	64.26	64.49	61.92	62.51	-3.16%	415,700
2025-10-28	64.60	65.62	63.97	64.55	+0.00%	390,600
2025-10-27	64.31	64.74	63.80	64.55	+2.02%	419,000
2025-10-24	63.14	64.33	63.14	63.27	+0.99%	302,000
2025-10-23	63.17	63.59	61.30	62.65	-0.67%	359,700
2025-10-22	63.51	63.70	62.50	63.07	-0.66%	475,000
2025-10-21	60.92	63.72	60.77	63.49	+4.20%	677,800
2025-10-20	62.00	62.92	59.38	60.93	-1.06%	910,600

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：8月（+10.72%）。最弱月份：2月（-21.39%）。基於2年每日數據（2025–2026）。

1月+7.65%
2月-21.39%
3月-1.76%
4月+2.69%
5月+2.87%
6月-9.42%
7月+7.45%
8月+10.72%
9月-2.86%
10月-4.95%
11月+4.38%
12月+3.94%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Stepstone Group Inc（STEP）最新收盤價是多少？

2026-10-16 收於 41.64，來自Closelook數據湖的每日價格紀錄。

STEP 的52週最高價和最低價是多少？

過去52週最高 77.80、最低 38.85（截至 2026-10-16）。

Stepstone Group Inc 歷史上最強和最弱的月份是哪個？

歷史上，STEP 最強的日曆月份是8月（平均 +10.72%），最弱的是2月（平均 -21.39%），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。