558.SI（558.SI）— 价格历史

截至 2026-09-17 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-17	2.58	2.60	2.54	2.57	-0.39%	3,991,100
2026-09-16	2.50	2.58	2.49	2.58	+2.79%	6,175,300
2026-09-15	2.52	2.53	2.49	2.51	+0.00%	3,120,500
2026-09-14	2.54	2.57	2.50	2.51	-1.95%	4,797,200
2026-09-11	2.57	2.60	2.54	2.56	-1.92%	4,411,000
2026-09-10	2.57	2.63	2.54	2.61	+0.77%	5,337,000
2026-09-09	2.59	2.64	2.57	2.59	+0.39%	7,924,000
2026-09-08	2.59	2.61	2.54	2.58	+0.39%	6,284,700
2026-09-07	2.55	2.60	2.53	2.57	+1.18%	7,574,900
2026-09-04	2.55	2.58	2.50	2.54	+0.79%	6,949,800
2026-09-03	2.58	2.58	2.49	2.52	-0.79%	5,486,100
2026-09-02	2.56	2.60	2.54	2.54	-1.17%	8,670,400
2026-09-01	2.65	2.65	2.56	2.57	-3.38%	6,565,800
2026-08-31	2.66	2.69	2.61	2.66	-0.37%	8,677,800
2026-08-28	2.73	2.77	2.64	2.67	-2.55%	7,603,200
2026-08-27	2.75	2.77	2.71	2.74	+1.11%	5,600,400
2026-08-26	2.73	2.76	2.68	2.71	+0.00%	3,915,900
2026-08-25	2.65	2.76	2.60	2.71	+1.88%	7,910,800
2026-08-24	2.78	2.80	2.65	2.66	-3.97%	6,343,300
2026-08-21	2.81	2.83	2.73	2.77	-1.77%	6,382,300
2026-08-20	2.86	2.89	2.80	2.82	-1.40%	5,884,700
2026-08-19	2.74	2.88	2.73	2.86	+1.42%	11,509,600
2026-08-18	2.87	2.91	2.79	2.82	-1.74%	12,117,200
2026-08-17	2.75	2.88	2.73	2.87	+5.51%	17,034,200
2026-08-14	2.78	2.92	2.67	2.72	+0.74%	24,796,900
2026-08-13	2.60	2.71	2.60	2.70	+5.06%	20,335,300
2026-08-12	2.51	2.58	2.51	2.57	+1.98%	9,883,900
2026-08-11	2.40	2.53	2.40	2.52	+4.56%	10,252,300
2026-08-07	2.39	2.43	2.34	2.41	+0.42%	6,215,100
2026-08-06	2.44	2.44	2.39	2.40	-2.83%	8,602,600
2026-08-05	2.45	2.49	2.44	2.47	+2.92%	9,980,500
2026-08-04	2.33	2.41	2.33	2.40	+4.35%	10,476,400
2026-08-03	2.28	2.34	2.25	2.30	+0.88%	8,009,700
2026-07-31	2.32	2.33	2.22	2.28	+5.07%	20,107,700
2026-07-30	2.11	2.20	2.08	2.17	-0.91%	11,863,900
2026-07-29	2.27	2.27	2.11	2.19	-3.52%	19,462,900
2026-07-28	2.44	2.44	2.25	2.27	-8.47%	23,471,500
2026-07-27	2.51	2.52	2.45	2.48	-0.40%	6,553,200
2026-07-24	2.50	2.51	2.46	2.49	-1.19%	7,443,900
2026-07-23	2.57	2.58	2.49	2.52	-0.40%	7,793,700
2026-07-22	2.60	2.66	2.51	2.53	-1.17%	21,734,900
2026-07-21	2.47	2.57	2.46	2.56	+3.23%	14,156,700
2026-07-20	2.46	2.49	2.42	2.48	+1.64%	8,110,100
2026-07-17	2.51	2.54	2.43	2.44	-4.31%	19,552,000
2026-07-16	2.63	2.63	2.51	2.55	-4.85%	17,948,700
2026-07-15	2.58	2.70	2.57	2.68	+4.69%	15,697,700
2026-07-14	2.53	2.58	2.44	2.56	+1.19%	12,821,700
2026-07-13	2.57	2.63	2.52	2.53	-1.56%	5,994,000
2026-07-10	2.58	2.66	2.57	2.57	-0.39%	14,095,900
2026-07-09	2.50	2.60	2.50	2.58	+4.45%	9,912,200
2026-07-08	2.54	2.55	2.46	2.47	-2.37%	9,664,200
2026-07-07	2.61	2.62	2.50	2.53	-3.44%	7,844,800
2026-07-06	2.61	2.65	2.54	2.62	+1.16%	6,471,800
2026-07-03	2.55	2.63	2.52	2.59	+0.78%	6,722,500
2026-07-02	2.60	2.61	2.54	2.57	-3.02%	9,896,300
2026-07-01	2.67	2.74	2.65	2.65	+0.00%	8,635,600
2026-06-30	2.60	2.67	2.56	2.65	+3.92%	13,255,100
2026-06-29	2.50	2.58	2.45	2.55	+1.59%	8,298,300
2026-06-26	2.67	2.67	2.50	2.51	-7.72%	14,102,100
2026-06-25	2.64	2.73	2.61	2.72	+6.25%	14,342,700
2026-06-24	2.64	2.64	2.54	2.56	-0.39%	8,299,600
2026-06-23	2.87	2.87	2.56	2.57	-10.14%	23,521,200
2026-06-22	2.71	2.88	2.70	2.86	+4.76%	17,378,300
2026-06-19	2.79	2.83	2.68	2.73	-1.44%	13,728,200
2026-06-18	2.76	2.80	2.72	2.77	+0.36%	8,584,100
2026-06-17	2.70	2.76	2.66	2.76	+1.85%	7,235,800
2026-06-16	2.80	2.80	2.65	2.71	-2.52%	10,959,100
2026-06-15	2.55	2.79	2.55	2.78	+10.32%	14,667,100
2026-06-12	2.57	2.59	2.49	2.52	+0.40%	9,567,600
2026-06-11	2.41	2.51	2.37	2.51	+3.29%	8,283,300
2026-06-10	2.45	2.49	2.41	2.43	-3.19%	8,009,200
2026-06-09	2.54	2.55	2.44	2.51	+0.40%	8,169,500
2026-06-08	2.40	2.50	2.38	2.50	-1.19%	13,052,000
2026-06-05	2.62	2.62	2.44	2.53	-3.07%	13,288,700
2026-06-04	2.63	2.67	2.60	2.61	-1.88%	6,098,100
2026-06-03	2.67	2.71	2.63	2.66	+1.14%	6,166,400
2026-06-02	2.79	2.79	2.62	2.63	-6.07%	15,226,400
2026-05-29	2.71	2.83	2.71	2.80	+4.48%	16,111,500
2026-05-28	2.74	2.76	2.67	2.68	-1.83%	10,558,900
2026-05-27	2.73	2.73	2.73	2.73	+0.00%	0
2026-05-26	2.75	2.77	2.68	2.73	-0.36%	8,098,600
2026-05-25	2.69	2.80	2.67	2.74	+4.18%	12,398,800
2026-05-22	2.70	2.77	2.62	2.63	-2.59%	10,578,500
2026-05-21	2.70	2.76	2.62	2.70	+1.89%	14,920,000
2026-05-20	2.62	2.68	2.57	2.65	+0.38%	11,237,200
2026-05-19	2.75	2.75	2.44	2.64	-3.30%	21,090,500
2026-05-18	2.81	2.90	2.66	2.73	-3.87%	18,503,900
2026-05-15	2.98	3.15	2.82	2.84	-3.73%	28,373,700
2026-05-14	2.95	2.97	2.88	2.95	+2.79%	26,264,500
2026-05-13	2.72	2.89	2.68	2.87	+10.38%	23,760,900
2026-05-12	2.41	2.71	2.41	2.60	+10.17%	31,118,900
2026-05-11	2.34	2.36	2.28	2.36	+1.29%	9,745,400
2026-05-08	2.36	2.36	2.28	2.33	-1.69%	12,435,100
2026-05-07	2.26	2.40	2.24	2.37	+4.87%	17,008,200
2026-05-06	2.23	2.27	2.21	2.26	+2.73%	18,039,400
2026-05-05	2.18	2.22	2.17	2.20	+0.46%	6,634,600
2026-05-04	2.20	2.24	2.18	2.19	+0.46%	9,492,500
2026-04-30	2.28	2.28	2.12	2.18	-3.11%	20,274,700
2026-04-29	2.20	2.28	2.18	2.25	+3.21%	19,376,300
2026-04-28	2.16	2.20	2.15	2.18	+1.40%	9,130,800
2026-04-27	2.22	2.23	2.14	2.15	+0.47%	19,503,700
2026-04-24	2.02	2.21	2.01	2.14	+8.08%	29,899,500
2026-04-23	1.99	2.02	1.97	1.98	+0.51%	14,236,700
2026-04-22	1.99	2.02	1.97	1.97	-0.51%	9,485,900
2026-04-21	1.92	2.00	1.92	1.98	+4.21%	14,875,200
2026-04-20	1.93	1.95	1.89	1.90	-1.04%	15,167,900
2026-04-17	1.95	1.96	1.91	1.92	+0.00%	14,594,400
2026-04-16	1.84	1.98	1.84	1.92	+7.26%	31,680,000
2026-04-15	1.80	1.84	1.76	1.79	+0.00%	19,144,600
2026-04-14	1.68	1.80	1.68	1.79	+7.19%	20,752,300
2026-04-13	1.68	1.71	1.66	1.67	-1.76%	8,377,700
2026-04-10	1.71	1.72	1.68	1.70	-0.58%	6,195,600
2026-04-09	1.68	1.73	1.68	1.71	+1.79%	13,940,800
2026-04-08	1.63	1.69	1.61	1.68	+5.00%	16,470,800
2026-04-07	1.58	1.60	1.56	1.60	+1.27%	10,166,000
2026-04-06	1.56	1.58	1.54	1.58	+1.94%	8,533,000
2026-04-02	1.61	1.61	1.53	1.55	-3.73%	15,561,200
2026-04-01	1.57	1.62	1.55	1.61	+4.55%	17,728,900
2026-03-31	1.57	1.59	1.53	1.54	-1.91%	15,012,600
2026-03-30	1.55	1.60	1.52	1.57	+0.00%	18,446,000
2026-03-27	1.57	1.61	1.56	1.57	-0.63%	13,301,500
2026-03-26	1.62	1.64	1.58	1.58	-2.47%	16,740,100
2026-03-25	1.53	1.62	1.52	1.62	+6.58%	22,151,600
2026-03-24	1.55	1.56	1.50	1.52	-0.65%	7,256,000
2026-03-23	1.54	1.55	1.50	1.53	-2.55%	14,558,400
2026-03-20	1.57	1.61	1.57	1.57	+0.64%	13,313,400
2026-03-19	1.56	1.59	1.54	1.56	-1.27%	7,312,300
2026-03-18	1.56	1.60	1.54	1.58	+1.94%	13,018,500
2026-03-17	1.52	1.56	1.51	1.55	+3.33%	14,177,900
2026-03-16	1.51	1.53	1.47	1.50	-1.32%	10,847,300
2026-03-13	1.52	1.52	1.50	1.52	-0.65%	5,801,700
2026-03-12	1.53	1.56	1.52	1.53	+0.00%	11,374,600
2026-03-11	1.50	1.57	1.48	1.53	+3.38%	18,718,300
2026-03-10	1.48	1.52	1.47	1.48	+2.78%	12,957,700
2026-03-09	1.47	1.50	1.42	1.44	-5.88%	19,724,100
2026-03-06	1.49	1.56	1.47	1.53	+2.00%	16,924,300
2026-03-05	1.51	1.53	1.49	1.50	+1.35%	12,588,500
2026-03-04	1.52	1.54	1.46	1.48	-3.27%	22,444,000
2026-03-03	1.53	1.64	1.50	1.53	+2.00%	34,395,000
2026-03-02	1.36	1.50	1.32	1.50	+3.45%	45,846,400
2026-02-27	1.39	1.45	1.38	1.45	+5.07%	19,876,000
2026-02-26	1.39	1.41	1.37	1.38	+0.73%	19,772,000
2026-02-25	1.38	1.40	1.35	1.37	+0.00%	10,335,600
2026-02-24	1.31	1.39	1.30	1.37	+3.79%	13,566,600
2026-02-23	1.35	1.35	1.31	1.32	-2.22%	6,392,600
2026-02-20	1.36	1.36	1.34	1.35	-0.74%	5,173,300
2026-02-19	1.37	1.38	1.36	1.36	+0.00%	6,716,600
2026-02-16	1.35	1.37	1.35	1.36	+1.49%	1,968,400
2026-02-13	1.35	1.37	1.34	1.34	-2.19%	5,725,200
2026-02-12	1.38	1.39	1.35	1.37	-0.72%	8,964,700
2026-02-11	1.33	1.39	1.32	1.38	+2.99%	18,389,700
2026-02-10	1.32	1.34	1.31	1.34	+1.52%	8,633,300
2026-02-09	1.28	1.33	1.28	1.32	+5.60%	17,587,300
2026-02-06	1.25	1.27	1.23	1.25	-0.79%	8,982,800
2026-02-05	1.30	1.30	1.26	1.26	-3.08%	9,277,800
2026-02-04	1.32	1.32	1.30	1.30	-1.52%	4,900,800
2026-02-03	1.33	1.33	1.30	1.32	+0.00%	6,648,600
2026-02-02	1.33	1.34	1.29	1.32	-1.49%	10,190,800
2026-01-30	1.32	1.35	1.29	1.34	+0.75%	16,533,700
2026-01-29	1.35	1.35	1.29	1.33	-1.48%	14,262,400
2026-01-28	1.31	1.35	1.30	1.35	+3.85%	15,947,800
2026-01-27	1.30	1.31	1.28	1.30	+0.78%	5,857,600
2026-01-26	1.29	1.30	1.28	1.29	+0.00%	1,890,900
2026-01-23	1.30	1.31	1.28	1.29	-0.77%	6,465,800
2026-01-22	1.32	1.33	1.29	1.30	-0.76%	7,288,200
2026-01-21	1.27	1.31	1.26	1.31	+3.15%	7,002,300
2026-01-20	1.32	1.32	1.27	1.27	-4.51%	8,173,900
2026-01-19	1.31	1.33	1.29	1.33	-0.75%	7,333,500
2026-01-16	1.34	1.35	1.32	1.34	+0.00%	7,844,200
2026-01-15	1.32	1.34	1.29	1.34	+1.52%	8,313,700
2026-01-14	1.30	1.34	1.28	1.32	+1.54%	10,325,200
2026-01-13	1.23	1.30	1.23	1.30	+6.56%	11,916,300
2026-01-12	1.21	1.25	1.18	1.22	+1.67%	9,890,100
2026-01-09	1.16	1.22	1.15	1.20	+4.90%	9,957,800
2026-01-08	1.16	1.16	1.14	1.14	-21.10%	3,397,750
2026-01-07	1.44	1.46	1.44	1.45	+1.40%	4,863,100
2026-01-06	1.43	1.44	1.42	1.43	+0.00%	3,777,800
2026-01-05	1.45	1.46	1.43	1.43	-0.69%	2,431,400
2026-01-02	1.43	1.46	1.42	1.44	+26.76%	5,055,600
2025-12-31	1.14	1.14	1.13	1.14	+0.00%	1,743,750
2025-12-30	1.13	1.14	1.12	1.14	+0.71%	2,447,375
2025-12-29	1.14	1.15	1.13	1.13	-1.40%	3,709,000
2025-12-26	1.14	1.15	1.14	1.14	+0.70%	2,269,125
2025-12-24	1.14	1.14	1.14	1.14	-0.70%	431,250
2025-12-23	1.14	1.15	1.13	1.14	+0.00%	3,969,000
2025-12-22	1.12	1.14	1.12	1.14	+2.88%	6,294,500
2025-12-19	1.10	1.11	1.10	1.11	+0.72%	3,587,500
2025-12-18	1.10	1.11	1.08	1.10	+0.00%	5,577,000
2025-12-17	1.06	1.10	1.04	1.10	+5.34%	5,402,625
2025-12-16	1.06	1.06	1.03	1.05	-1.50%	6,293,375
2025-12-15	1.09	1.09	1.06	1.06	-2.21%	4,112,500
2025-12-12	1.10	1.10	1.08	1.09	+0.00%	1,874,625
2025-12-11	1.09	1.10	1.08	1.09	+0.00%	2,192,500
2025-12-10	1.09	1.09	1.08	1.09	+0.74%	703,125
2025-12-09	1.10	1.10	1.08	1.08	-1.46%	1,469,625
2025-12-08	1.10	1.10	1.08	1.10	+0.74%	1,869,125
2025-12-05	1.09	1.10	1.08	1.09	+0.74%	2,403,750
2025-12-04	1.10	1.10	1.08	1.08	-1.46%	3,005,500
2025-12-03	1.10	1.10	1.09	1.10	+0.00%	2,411,750
2025-12-02	1.10	1.10	1.08	1.10	-0.72%	3,315,875
2025-12-01	1.10	1.11	1.10	1.10	-0.72%	2,100,000
2025-11-28	1.10	1.12	1.10	1.11	+0.72%	2,263,500
2025-11-27	1.11	1.12	1.10	1.10	+0.00%	1,908,250
2025-11-26	1.11	1.12	1.10	1.10	+0.00%	2,518,000
2025-11-25	1.12	1.13	1.10	1.10	+0.00%	4,730,625
2025-11-24	1.11	1.12	1.10	1.10	+0.00%	4,302,000
2025-11-21	1.12	1.12	1.10	1.10	-2.82%	9,497,625
2025-11-20	1.14	1.15	1.12	1.14	+2.16%	7,081,000
2025-11-19	1.11	1.12	1.10	1.11	+0.00%	4,202,500
2025-11-18	1.13	1.14	1.11	1.11	-1.42%	6,687,750
2025-11-17	1.14	1.14	1.12	1.13	-0.70%	4,021,500
2025-11-14	1.14	1.15	1.13	1.14	-2.07%	7,813,250
2025-11-13	1.17	1.17	1.15	1.16	+0.00%	2,954,250
2025-11-12	1.15	1.17	1.14	1.16	+0.69%	7,246,625
2025-11-11	1.22	1.22	1.14	1.15	-5.26%	23,523,250
2025-11-10	1.22	1.22	1.17	1.22	+0.66%	16,583,375
2025-11-07	1.21	1.22	1.20	1.21	-1.95%	4,303,500
2025-11-06	1.22	1.24	1.21	1.23	+2.67%	7,978,875
2025-11-05	1.21	1.22	1.18	1.20	-2.60%	10,625,500
2025-11-04	1.24	1.26	1.22	1.23	-0.65%	19,327,625
2025-11-03	1.18	1.24	1.18	1.24	+4.73%	13,235,375
2025-10-31	1.18	1.19	1.16	1.18	+0.68%	5,794,500
2025-10-30	1.18	1.18	1.15	1.18	-0.68%	6,554,375
2025-10-29	1.16	1.18	1.16	1.18	+2.07%	6,975,250
2025-10-28	1.17	1.18	1.15	1.16	+0.00%	6,920,750
2025-10-27	1.15	1.17	1.14	1.16	+2.11%	9,033,750
2025-10-24	1.13	1.15	1.13	1.14	+1.43%	4,679,250
2025-10-23	1.11	1.12	1.10	1.12	+0.72%	2,608,375
2025-10-22	1.11	1.12	1.09	1.11	+0.72%	4,633,500
2025-10-21	1.09	1.13	1.09	1.10	+3.76%	7,859,125
2025-10-17	1.09	1.09	1.06	1.06	-2.21%	5,261,250
2025-10-16	1.10	1.10	1.09	1.09	-0.73%	4,911,500
2025-10-15	1.09	1.10	1.09	1.10	+1.48%	2,187,000
2025-10-14	1.14	1.14	1.08	1.08	-3.57%	10,115,500
2025-10-13	1.12	1.13	1.10	1.12	-3.45%	8,354,750
2025-10-10	1.18	1.18	1.15	1.16	-1.36%	4,077,250
2025-10-09	1.19	1.19	1.17	1.18	-1.34%	6,409,250
2025-10-08	1.18	1.19	1.17	1.19	+0.00%	4,757,625
2025-10-07	1.17	1.20	1.17	1.19	+2.76%	5,281,875
2025-10-06	1.19	1.19	1.15	1.16	-2.68%	5,395,125
2025-10-03	1.16	1.20	1.16	1.19	+2.76%	8,560,875
2025-10-02	1.11	1.17	1.11	1.16	+5.07%	12,632,625
2025-10-01	1.11	1.11	1.10	1.10	-0.72%	2,163,125
2025-09-30	1.11	1.12	1.10	1.11	+0.00%	3,315,625
2025-09-29	1.11	1.12	1.10	1.11	+0.72%	3,390,875
2025-09-26	1.14	1.14	1.10	1.10	-2.82%	4,145,000
2025-09-25	1.14	1.14	1.13	1.14	+0.00%	1,304,125
2025-09-24	1.14	1.14	1.12	1.14	-0.70%	4,151,375
2025-09-23	1.14	1.14	1.13	1.14	+0.00%	4,048,000
2025-09-22	1.15	1.17	1.14	1.14	+0.70%	11,600,375

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+8.31%）。最弱月份：10月（-7.82%）。基于5年每日数据（2022–2026）。

1月-0.40%
2月+0.44%
3月+1.99%
4月+5.95%
5月+8.31%
6月+3.43%
7月-0.29%
8月+2.90%
9月+3.98%
10月-7.82%
11月+6.04%
12月+0.67%

FAQ · 基于当前价格数据 · 截至 2026-09-17

快速解答

558.SI（558.SI）最新收盘价是多少？

2026-09-17 收于 2.57，来自Closelook数据湖的每日价格记录。

558.SI 的52周最高价和最低价是多少？

过去52周最高 3.15、最低 1.03（截至 2026-09-17）。

558.SI 历史上最强和最弱的月份是哪个？

历史上，558.SI 最强的日历月份是5月（平均 +8.31%），最弱的是10月（平均 -7.82%），基于5年每日数据（2022–2026）。

该季节性覆盖多少年？

5年（2022–2026），由Closelook数据湖中的995根日线计算。