Aevis Victoria SA（AEVS.SW）— 价格历史

截至 2026-10-16 — 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
2026-10-16	14.70	14.70	14.25	14.55	-1.02%	4,138
2026-10-15	14.90	14.90	14.20	14.70	-1.34%	8,975
2026-10-14	14.90	14.90	14.90	14.90	+0.00%	2,072
2026-10-13	15.10	15.10	14.80	14.90	-1.32%	3,897
2026-10-12	15.20	15.25	15.00	15.10	-0.98%	1,433
2026-10-09	14.90	15.40	14.90	15.25	+2.35%	37,137
2026-10-08	14.90	15.00	14.85	14.90	+0.00%	15,096
2026-10-07	14.90	14.90	14.80	14.90	+0.00%	6,910
2026-10-06	15.10	15.10	14.75	14.90	-1.32%	10,736
2026-10-05	15.10	15.10	15.00	15.10	+0.00%	2,181
2026-10-02	14.85	15.10	14.75	15.10	+2.37%	1,152
2026-10-01	15.75	15.75	14.75	14.75	-6.35%	10,628
2026-09-30	15.80	15.85	15.60	15.75	-0.32%	3,982
2026-09-29	15.85	15.85	15.70	15.80	+0.00%	2,520
2026-09-28	15.95	15.95	15.75	15.80	-0.94%	4,223
2026-09-25	15.60	15.95	15.60	15.95	+0.63%	9,689
2026-09-24	15.85	15.85	15.65	15.85	+0.00%	5,597
2026-09-23	15.95	15.95	15.70	15.85	-0.31%	3,908
2026-09-22	16.00	16.00	15.50	15.90	+0.00%	23,138
2026-09-21	15.40	16.00	15.30	15.90	+0.63%	18,051
2026-09-18	14.80	15.80	14.20	15.80	+6.76%	56,505
2026-09-17	13.70	14.90	13.40	14.80	+8.03%	34,847
2026-09-16	12.85	13.70	12.80	13.70	+6.61%	13,259
2026-09-15	12.70	12.85	12.55	12.85	+1.18%	5,619
2026-09-14	12.60	12.70	12.60	12.70	+0.40%	635
2026-09-11	12.60	12.70	12.50	12.65	+0.40%	1,622
2026-09-10	12.45	12.60	12.45	12.60	+1.20%	259
2026-09-09	12.75	12.80	12.45	12.45	-2.35%	3,157
2026-09-08	12.70	12.75	12.50	12.75	+0.39%	743
2026-09-07	12.60	12.85	12.60	12.70	+0.40%	4,009
2026-09-04	12.80	12.85	12.45	12.65	-1.56%	2,150
2026-09-03	12.85	12.85	12.40	12.85	+1.58%	1,000,199
2026-09-02	12.50	12.85	12.45	12.65	+1.20%	1,474
2026-09-01	12.85	12.85	12.50	12.50	-2.72%	4,174
2026-08-31	12.70	12.85	12.55	12.85	+0.00%	2,143
2026-08-28	12.80	12.85	12.60	12.85	+0.39%	5,699
2026-08-27	12.80	12.85	12.50	12.80	+0.00%	10,991
2026-08-26	12.55	12.80	12.55	12.80	+1.99%	634
2026-08-25	12.40	12.80	12.40	12.55	+1.21%	1,267
2026-08-24	12.80	12.80	12.40	12.40	-3.13%	5,399
2026-08-21	12.80	12.80	12.60	12.80	-0.39%	1,001,139
2026-08-20	12.85	12.85	12.65	12.85	+0.00%	1,686
2026-08-19	12.90	12.90	12.85	12.85	-0.39%	206
2026-08-18	12.95	12.95	12.90	12.90	-0.39%	139
2026-08-17	12.95	13.00	12.80	12.95	+0.00%	1,171
2026-08-14	12.95	12.95	12.85	12.95	+0.00%	158
2026-08-13	13.00	13.00	12.70	12.95	-0.38%	254
2026-08-12	12.95	13.00	12.90	13.00	+0.39%	231
2026-08-11	12.90	12.95	12.80	12.95	+0.39%	1,021
2026-08-10	12.90	13.00	12.90	12.90	+0.78%	447
2026-08-07	13.00	13.00	12.70	12.80	-1.54%	4,553
2026-08-06	12.80	13.00	12.80	13.00	+1.56%	250
2026-08-05	13.00	13.00	12.80	12.80	-1.16%	932
2026-08-04	13.00	13.00	12.90	12.95	+1.97%	676
2026-08-03	12.90	12.90	12.70	12.70	-1.55%	1,026
2026-07-31	13.30	13.30	12.60	12.90	-2.27%	2,013
2026-07-30	13.30	13.30	13.20	13.20	-0.75%	50
2026-07-29	13.25	13.30	13.20	13.30	+0.38%	441
2026-07-28	13.30	13.30	13.20	13.25	-0.38%	97
2026-07-27	12.95	13.30	12.90	13.30	+2.70%	568
2026-07-24	12.95	12.95	12.90	12.95	+0.00%	132
2026-07-23	13.00	13.00	12.95	12.95	-0.38%	1,241
2026-07-22	12.65	13.00	12.65	13.00	+2.77%	1,131
2026-07-21	12.80	12.80	12.65	12.65	-1.17%	901
2026-07-20	13.00	13.00	12.80	12.80	-1.92%	421
2026-07-17	12.85	13.10	12.80	13.05	+1.16%	1,325
2026-07-16	12.40	12.90	12.40	12.90	+4.03%	1,455
2026-07-15	13.10	13.70	12.40	12.40	-5.34%	10,273
2026-07-14	12.30	13.10	12.25	13.10	+6.50%	1,183
2026-07-13	12.20	12.65	12.10	12.30	+0.41%	52,191
2026-07-10	12.40	12.40	12.25	12.25	+0.00%	2,114
2026-07-09	12.30	12.30	12.25	12.25	+0.00%	5,005
2026-07-08	12.20	12.25	12.20	12.25	+0.41%	5,891
2026-07-07	12.20	12.50	12.20	12.20	+0.00%	5,607
2026-07-06	12.30	12.30	12.20	12.20	+0.00%	1,745
2026-07-03	12.25	12.25	12.15	12.20	-0.41%	3,413
2026-07-02	12.35	12.35	12.20	12.25	-0.41%	1,901
2026-07-01	12.30	12.35	12.30	12.30	-0.40%	2,532
2026-06-30	12.55	12.55	12.35	12.35	-0.40%	2,209
2026-06-29	12.70	12.70	12.40	12.40	-0.40%	5,515
2026-06-26	12.55	12.55	12.45	12.45	-1.19%	1,569
2026-06-25	12.70	12.70	12.50	12.60	-0.79%	2,700
2026-06-24	12.70	12.90	12.70	12.70	+0.00%	734
2026-06-23	13.05	13.30	12.70	12.70	-3.79%	3,485
2026-06-22	14.00	14.00	13.20	13.20	-5.38%	3,042
2026-06-19	12.70	13.95	12.70	13.95	+10.71%	10,996
2026-06-18	12.60	12.80	12.60	12.60	-0.79%	686
2026-06-17	12.80	12.80	12.70	12.70	+0.00%	577
2026-06-16	12.65	12.70	12.60	12.70	+0.40%	2,295
2026-06-15	12.60	12.65	12.50	12.65	+1.20%	1,032
2026-06-12	12.60	12.60	12.50	12.50	+0.81%	1,358
2026-06-11	13.10	13.10	12.40	12.40	-5.34%	1,351
2026-06-10	13.00	13.10	12.90	13.10	+3.97%	301,684
2026-06-09	12.90	12.95	12.60	12.60	-2.70%	2,585
2026-06-08	13.10	13.10	12.90	12.95	-0.38%	664
2026-06-05	12.95	13.00	12.85	13.00	+0.39%	733
2026-06-04	12.80	13.00	12.80	12.95	+1.17%	3,510
2026-06-03	12.85	12.85	12.80	12.80	-0.39%	68
2026-06-02	13.00	13.00	12.85	12.85	-1.15%	143
2026-06-01	13.00	13.00	12.70	13.00	+0.00%	1,007
2026-05-29	13.00	13.00	13.00	13.00	+0.00%	370
2026-05-28	13.00	13.00	12.80	13.00	+1.56%	2,878
2026-05-27	13.00	13.00	12.80	12.80	-2.29%	2,392
2026-05-26	13.60	13.60	12.80	13.10	-2.96%	3,092
2026-05-22	13.30	13.50	13.20	13.50	+1.50%	6,056
2026-05-21	13.35	13.45	13.30	13.30	+0.76%	2,015
2026-05-20	13.40	13.60	13.20	13.20	-0.75%	3,987
2026-05-19	13.25	13.40	13.20	13.30	+1.14%	1,371
2026-05-18	13.50	13.50	13.15	13.15	-2.59%	910
2026-05-15	13.40	13.50	13.30	13.50	+0.75%	1,782
2026-05-13	13.30	13.40	13.20	13.40	+1.90%	426
2026-05-12	13.55	13.60	13.15	13.15	-2.95%	2,053
2026-05-11	13.40	13.55	13.20	13.55	+0.00%	652
2026-05-08	13.60	13.65	13.55	13.55	-0.37%	791
2026-05-07	13.65	13.65	13.50	13.60	-1.09%	1,428
2026-05-06	13.50	13.75	13.50	13.75	+1.85%	5,801
2026-05-05	13.50	13.50	13.30	13.50	+0.00%	885
2026-05-04	13.65	13.65	13.50	13.50	-1.10%	1,976
2026-04-30	13.65	13.65	13.50	13.65	-0.36%	488
2026-04-29	13.70	13.70	13.60	13.70	+0.00%	3,113
2026-04-28	13.70	13.70	13.50	13.70	+0.00%	425
2026-04-27	13.70	13.70	13.45	13.70	+0.74%	7,896
2026-04-24	13.60	13.60	13.40	13.60	+0.00%	267
2026-04-23	13.50	13.60	13.20	13.60	+0.74%	2,180
2026-04-22	13.70	13.70	13.50	13.50	-1.82%	918
2026-04-21	13.75	13.80	13.70	13.75	+0.00%	4,637
2026-04-20	13.75	13.75	13.65	13.75	+0.36%	269
2026-04-17	13.70	13.80	13.60	13.70	+0.00%	2,843
2026-04-16	13.85	13.85	13.65	13.70	-0.36%	2,764
2026-04-15	13.95	13.95	13.70	13.75	-1.43%	677
2026-04-14	13.70	14.00	13.50	13.95	+1.82%	7,707
2026-04-13	13.15	13.85	13.10	13.70	+4.18%	4,694
2026-04-10	13.30	13.30	13.00	13.15	-1.13%	565
2026-04-09	13.30	13.30	13.20	13.30	+0.00%	3,172
2026-04-08	13.30	13.30	13.10	13.30	+0.00%	1,224
2026-04-07	12.85	13.30	12.85	13.30	+3.50%	469
2026-04-02	12.95	12.95	12.60	12.85	+1.18%	3,152
2026-04-01	13.15	13.25	12.70	12.70	-3.42%	4,574
2026-03-31	13.35	13.35	13.15	13.15	-1.87%	4,752
2026-03-30	13.60	13.60	13.40	13.40	-0.74%	1,717
2026-03-27	13.55	13.85	13.50	13.50	-0.37%	3,812
2026-03-26	13.70	13.75	13.50	13.55	-1.09%	2,935
2026-03-25	13.60	13.70	13.50	13.70	+0.74%	299
2026-03-24	13.40	13.60	13.20	13.60	+1.49%	1,243
2026-03-23	13.50	13.50	13.30	13.40	-0.74%	654
2026-03-20	13.60	13.60	13.45	13.50	-0.74%	5,081
2026-03-19	13.60	13.60	13.55	13.60	+0.00%	576
2026-03-18	13.60	13.65	13.60	13.60	-0.37%	183
2026-03-17	13.60	13.70	13.60	13.65	+0.37%	1,698
2026-03-16	13.70	13.70	13.50	13.60	-0.73%	1,659
2026-03-13	13.75	13.75	13.65	13.70	-0.36%	391
2026-03-12	13.90	13.90	13.70	13.75	-1.08%	3,190
2026-03-11	13.70	13.90	13.15	13.90	+1.46%	2,164
2026-03-10	13.80	13.80	13.60	13.70	-2.14%	1,752
2026-03-09	13.50	14.00	13.45	14.00	+3.70%	3,387
2026-03-06	13.35	13.50	13.20	13.50	+1.12%	469
2026-03-05	13.40	13.45	13.35	13.35	-0.37%	395
2026-03-04	13.40	13.45	13.40	13.40	+0.00%	97
2026-03-03	13.40	13.40	13.30	13.40	-0.74%	297
2026-03-02	13.40	13.50	13.40	13.50	+0.75%	675
2026-02-27	13.60	13.60	13.00	13.40	-1.47%	6,489
2026-02-26	13.65	13.65	13.60	13.60	-0.37%	2,528
2026-02-25	13.50	13.65	13.50	13.65	+1.11%	3,219
2026-02-24	13.50	13.60	13.50	13.50	+0.00%	202
2026-02-23	13.50	13.60	13.50	13.50	-0.37%	759
2026-02-20	13.60	13.60	13.55	13.55	-0.73%	267
2026-02-19	13.40	13.65	13.30	13.65	+3.02%	1,255
2026-02-18	13.45	13.45	13.25	13.25	-1.49%	2,783
2026-02-17	13.50	13.55	13.45	13.45	-0.37%	560
2026-02-16	13.45	13.55	13.45	13.50	+0.37%	799
2026-02-13	13.65	13.65	13.45	13.45	-1.47%	1,987
2026-02-12	13.65	13.65	13.55	13.65	+0.74%	1,287
2026-02-11	13.65	13.65	13.50	13.55	-0.73%	322
2026-02-10	13.60	13.70	13.55	13.65	+1.11%	808
2026-02-09	13.50	13.50	13.45	13.50	+0.75%	351
2026-02-06	13.50	13.50	13.25	13.40	-0.74%	1,205
2026-02-05	13.50	13.55	13.50	13.50	+0.00%	50
2026-02-04	13.40	13.50	13.30	13.50	+0.75%	2,548
2026-02-03	13.40	13.60	13.40	13.40	-0.74%	2,748
2026-02-02	13.80	13.80	13.40	13.50	-1.46%	866
2026-01-30	13.80	13.80	13.40	13.70	-0.72%	3,091
2026-01-29	13.65	13.90	13.60	13.80	+0.73%	3,006
2026-01-28	13.90	13.90	13.70	13.70	-1.08%	32,721
2026-01-27	13.55	13.85	13.55	13.85	+1.84%	4,369
2026-01-26	13.60	13.70	13.60	13.60	-0.73%	537
2026-01-23	13.75	13.75	13.70	13.70	-1.44%	2,077
2026-01-22	13.75	13.90	13.55	13.90	+1.09%	3,054
2026-01-21	13.35	13.75	13.30	13.75	+2.61%	2,190
2026-01-20	13.30	13.40	13.10	13.40	+0.00%	2,616
2026-01-19	13.50	13.50	13.40	13.40	-0.74%	245
2026-01-16	13.55	13.60	13.00	13.50	+0.00%	15,976
2026-01-15	13.50	13.55	13.45	13.50	+0.00%	1,628
2026-01-14	13.50	13.55	13.45	13.50	+0.00%	1,563
2026-01-13	13.60	13.70	13.40	13.50	-1.46%	2,844
2026-01-12	13.50	13.70	13.00	13.70	+0.74%	5,376
2026-01-09	13.40	13.60	13.35	13.60	+1.49%	1,563
2026-01-08	13.20	13.40	13.10	13.40	+1.52%	6,768
2026-01-07	13.25	13.25	13.20	13.20	-0.38%	634
2026-01-06	13.25	13.25	13.10	13.25	+0.00%	2,426
2026-01-05	13.40	13.40	13.25	13.25	-0.75%	1,659
2025-12-30	13.40	13.60	13.20	13.35	-0.37%	1,301
2025-12-29	13.55	13.60	13.00	13.40	-1.47%	8,181
2025-12-23	13.50	13.60	13.35	13.60	+0.74%	1,118
2025-12-22	13.40	13.55	13.40	13.50	+0.75%	2,289
2025-12-19	13.00	13.40	13.00	13.40	+3.08%	2,301
2025-12-18	12.80	13.10	12.70	13.00	+1.56%	3,570
2025-12-17	13.10	13.10	12.80	12.80	-2.29%	4,558
2025-12-16	13.00	13.20	13.00	13.10	+0.00%	7,052
2025-12-15	12.90	13.10	12.90	13.10	+1.55%	1,222
2025-12-12	13.15	13.15	12.80	12.90	-1.53%	1,734
2025-12-11	13.00	13.30	12.95	13.10	+0.77%	18,089
2025-12-10	13.15	13.15	12.85	13.00	-0.76%	9,453
2025-12-09	12.95	13.10	12.95	13.10	+0.77%	5,048
2025-12-08	13.20	13.20	12.90	13.00	-0.38%	5,857
2025-12-05	12.95	13.25	12.85	13.05	+1.16%	4,948
2025-12-04	12.65	12.90	12.65	12.90	+1.98%	5,365
2025-12-03	12.60	12.90	12.50	12.65	+0.00%	8,094
2025-12-02	12.15	12.70	12.00	12.65	+10.00%	8,180
2025-12-01	13.10	13.10	11.50	11.50	-11.54%	7,989
2025-11-28	13.00	13.20	12.90	13.00	+0.00%	9,353
2025-11-27	13.10	13.15	13.00	13.00	-0.76%	12,999
2025-11-26	13.10	13.10	12.75	13.10	+0.00%	11,100
2025-11-25	13.50	13.50	12.90	13.10	-2.24%	23,147
2025-11-24	13.50	13.50	13.40	13.40	+0.00%	185
2025-11-21	13.10	13.40	12.90	13.40	+2.29%	162,525
2025-11-20	13.10	13.10	13.00	13.10	+0.00%	517
2025-11-19	13.05	13.10	13.00	13.10	+0.38%	2,021
2025-11-18	13.00	13.05	13.00	13.05	+0.38%	1,838
2025-11-17	12.80	13.00	12.80	13.00	+1.56%	443
2025-11-14	12.80	12.80	12.75	12.80	+0.00%	184
2025-11-13	12.80	12.80	12.75	12.80	+0.00%	1,012
2025-11-12	12.75	12.80	12.75	12.80	+0.00%	4,603
2025-11-11	12.70	13.20	12.70	12.80	+1.59%	4,969
2025-11-10	12.90	12.90	12.60	12.60	-2.33%	2,093
2025-11-07	13.00	13.20	12.90	12.90	-0.77%	882
2025-11-06	13.00	13.00	12.75	13.00	+0.00%	6,863
2025-11-05	13.40	13.40	13.00	13.00	-2.99%	844
2025-11-04	13.50	13.50	13.40	13.40	-0.74%	499
2025-11-03	13.40	13.80	13.40	13.50	+0.75%	10,109
2025-10-31	13.40	13.40	13.30	13.40	+0.00%	248
2025-10-30	13.40	13.40	13.30	13.40	+0.75%	1,691
2025-10-29	13.30	13.30	13.25	13.30	-0.75%	247
2025-10-28	13.40	13.40	13.40	13.40	+0.00%	1,500
2025-10-27	13.40	13.40	13.15	13.40	+0.00%	3,080
2025-10-24	13.10	13.40	13.00	13.40	+2.29%	1,566
2025-10-23	12.90	13.10	12.90	13.10	+2.34%	411
2025-10-22	13.10	13.20	12.80	12.80	-2.29%	1,342
2025-10-21	12.95	13.20	12.90	13.10	+1.16%	980
2025-10-20	13.00	13.00	12.95	12.95	-0.38%	344
2025-10-17	13.05	13.35	13.00	13.00	-0.38%	4,584

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：12月（+16.09%）。最弱月份：3月（-7.37%）。基于2年每日数据（2025–2026）。

1月+2.23%
2月-1.60%
3月-7.37%
4月+9.53%
5月-1.85%
6月-4.34%
7月+3.79%
8月+1.35%
9月+11.51%
10月-1.47%
11月-3.70%
12月+16.09%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Aevis Victoria SA（AEVS.SW）最新收盘价是多少？

2026-10-16 收于 14.55，来自Closelook数据湖的每日价格记录。

AEVS.SW 的52周最高价和最低价是多少？

过去52周最高 16.00、最低 11.50（截至 2026-10-16）。

Aevis Victoria SA 历史上最强和最弱的月份是哪个？

历史上，AEVS.SW 最强的日历月份是12月（平均 +16.09%），最弱的是3月（平均 -7.37%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。