AUMOVIO N（AMV0.DE）— 价格历史

截至 2026-09-02 — 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
2026-09-02	34.80	36.00	34.35	35.55	-0.28%	129,227
2026-09-01	36.85	37.15	35.50	35.65	-3.26%	100,988
2026-08-31	35.80	37.50	35.80	36.85	+2.08%	166,185
2026-08-28	35.00	36.10	35.00	36.10	+3.74%	161,591
2026-08-27	34.95	35.30	34.65	34.80	-0.85%	219,855
2026-08-26	35.70	36.05	34.70	35.10	-1.96%	122,528
2026-08-25	35.10	36.05	34.80	35.80	+1.85%	125,400
2026-08-24	36.30	36.40	35.15	35.15	-3.96%	133,657
2026-08-21	36.75	36.90	36.20	36.60	+0.55%	88,935
2026-08-20	35.45	36.65	35.35	36.40	+2.54%	225,378
2026-08-19	35.85	35.95	35.35	35.50	-1.25%	91,677
2026-08-18	36.80	37.05	35.95	35.95	-2.71%	115,249
2026-08-17	37.05	37.05	36.20	36.95	-0.27%	86,072
2026-08-14	37.60	38.15	37.05	37.05	-1.33%	85,339
2026-08-13	37.55	38.10	37.30	37.55	-0.40%	118,219
2026-08-12	38.85	39.20	37.70	37.70	-2.84%	146,932
2026-08-11	38.50	39.30	37.90	38.80	+1.57%	97,469
2026-08-10	39.55	39.70	38.00	38.20	+1.87%	230,342
2026-08-07	36.70	38.00	35.10	37.50	+1.49%	314,429
2026-08-06	39.35	40.95	35.80	36.95	-4.40%	405,822
2026-08-05	39.80	40.10	38.65	38.65	-2.15%	150,735
2026-08-04	40.75	40.95	39.00	39.50	-2.83%	113,166
2026-08-03	40.40	41.70	40.40	40.65	+2.01%	196,368
2026-07-31	40.45	42.45	39.50	39.85	-2.33%	344,253
2026-07-30	36.75	43.00	36.75	40.80	+10.72%	471,585
2026-07-29	37.45	37.60	36.75	36.85	-1.07%	105,386
2026-07-28	36.15	37.55	36.15	37.25	+2.19%	69,598
2026-07-27	37.10	37.50	36.10	36.45	-0.55%	126,244
2026-07-24	35.60	36.65	35.50	36.65	+2.37%	154,192
2026-07-23	35.55	36.15	35.45	35.80	+0.28%	138,229
2026-07-22	35.55	36.55	35.50	35.70	-0.70%	122,738
2026-07-21	34.75	36.35	34.75	35.95	+2.57%	98,138
2026-07-20	35.90	35.90	34.50	35.05	-2.64%	143,455
2026-07-17	37.00	37.05	35.50	36.00	-3.10%	117,472
2026-07-16	37.70	38.10	37.05	37.15	-1.20%	104,223
2026-07-15	36.40	37.70	35.90	37.60	+4.01%	114,057
2026-07-14	36.45	36.50	35.70	36.15	-1.90%	98,263
2026-07-13	36.10	37.25	35.90	36.85	+0.00%	100,751
2026-07-10	37.15	37.45	36.35	36.85	-0.27%	90,818
2026-07-09	36.70	37.00	36.10	36.95	+2.21%	113,345
2026-07-08	37.95	38.05	36.00	36.15	-4.99%	133,518
2026-07-07	38.15	39.45	38.05	38.05	-0.91%	114,481
2026-07-06	39.65	39.90	38.25	38.40	-3.15%	169,558
2026-07-03	39.25	39.70	38.85	39.65	+1.67%	153,645
2026-07-02	37.60	39.05	37.60	39.00	+3.45%	196,711
2026-07-01	36.05	37.95	35.70	37.70	+4.72%	165,103
2026-06-30	34.15	36.15	34.10	36.00	+5.88%	316,515
2026-06-29	35.00	35.05	33.95	34.00	-2.86%	199,356
2026-06-26	35.80	36.05	35.00	35.00	-3.85%	155,421
2026-06-25	39.80	39.80	36.40	36.40	-4.84%	185,317
2026-06-24	39.75	40.10	37.65	38.25	-4.37%	216,478
2026-06-23	39.65	40.10	39.55	40.00	+0.00%	165,630
2026-06-22	39.25	40.60	39.05	40.00	+1.91%	95,336
2026-06-19	38.55	39.70	38.35	39.25	+1.42%	234,173
2026-06-18	41.00	41.05	38.55	38.70	-5.38%	284,795
2026-06-17	40.50	41.30	40.30	40.90	-0.97%	211,616
2026-06-16	41.00	41.65	40.80	41.30	+0.36%	145,510
2026-06-15	40.20	41.95	40.10	41.15	+5.51%	167,611
2026-06-12	39.00	39.80	38.55	39.00	+2.77%	105,986
2026-06-11	37.70	38.55	37.40	37.95	-0.26%	110,323
2026-06-10	37.35	38.05	36.90	38.05	+1.87%	162,910
2026-06-09	39.80	40.50	37.35	37.35	-6.39%	141,191
2026-06-08	38.60	39.90	38.40	39.90	+1.14%	94,644
2026-06-05	39.50	40.30	39.40	39.45	+0.13%	89,535
2026-06-04	41.00	41.15	39.40	39.40	-3.55%	210,729
2026-06-03	40.10	40.85	39.50	40.85	+1.62%	147,609
2026-06-02	40.00	40.65	39.95	40.20	+1.01%	114,323
2026-06-01	40.20	41.00	39.20	39.80	-0.75%	126,112
2026-05-29	40.60	41.00	40.10	40.10	-0.12%	223,072
2026-05-28	40.00	40.25	39.40	40.15	+0.12%	113,135
2026-05-27	38.45	40.55	38.45	40.10	+5.39%	237,319
2026-05-26	37.60	38.50	37.40	38.05	+0.66%	135,327
2026-05-25	36.80	37.85	36.80	37.80	+5.15%	80,970
2026-05-22	35.55	36.20	35.40	35.95	+2.86%	130,507
2026-05-21	34.15	35.35	34.15	34.95	+0.58%	121,311
2026-05-20	34.50	35.10	34.20	34.75	+0.00%	159,167
2026-05-19	35.40	35.55	34.40	34.75	-2.11%	118,902
2026-05-18	34.40	35.65	34.35	35.50	+2.31%	127,452
2026-05-15	35.60	36.40	34.45	34.70	-4.54%	161,279
2026-05-14	36.35	36.80	36.20	36.35	+0.69%	159,150
2026-05-13	35.65	36.25	34.70	36.10	+2.85%	205,950
2026-05-12	35.55	36.35	35.10	35.10	-2.36%	188,367
2026-05-11	35.85	36.30	35.45	35.95	-0.83%	110,695
2026-05-08	37.00	37.60	36.25	36.25	-2.68%	117,886
2026-05-07	38.00	39.60	36.90	37.25	-4.36%	215,721
2026-05-06	37.95	39.95	37.70	38.95	+4.42%	231,865
2026-05-05	36.35	37.35	36.25	37.30	+3.32%	167,012
2026-05-04	37.00	37.00	35.85	36.10	-2.04%	166,614
2026-04-30	35.85	36.85	35.55	36.85	+1.80%	207,262
2026-04-29	37.20	37.20	35.95	36.20	-0.96%	160,035
2026-04-28	38.00	38.00	35.90	36.55	-2.79%	158,586
2026-04-27	37.25	37.60	36.90	37.60	+2.31%	117,174
2026-04-24	36.80	37.35	36.35	36.75	-1.21%	147,493
2026-04-23	36.90	37.60	36.55	37.20	+0.00%	157,265
2026-04-22	38.00	38.00	36.95	37.20	-0.93%	105,896
2026-04-21	38.45	38.70	37.45	37.55	-1.31%	108,428
2026-04-20	37.60	38.20	37.60	38.05	-1.42%	113,037
2026-04-17	36.15	39.25	36.15	38.60	+5.46%	233,500
2026-04-16	37.75	37.75	36.25	36.60	+2.66%	244,741
2026-04-15	36.25	36.30	35.40	35.65	-1.52%	132,392
2026-04-14	36.55	36.80	36.00	36.20	+0.14%	115,228
2026-04-13	35.70	36.15	35.20	36.15	+0.00%	157,076
2026-04-10	35.50	36.30	35.20	36.15	+2.26%	146,473
2026-04-09	35.55	35.60	35.05	35.35	-1.12%	139,250
2026-04-08	37.00	37.00	35.45	35.75	+6.56%	182,768
2026-04-07	34.65	35.25	33.50	33.55	-3.54%	198,496
2026-04-02	34.50	35.00	34.12	34.78	-1.14%	101,985
2026-04-01	35.28	35.66	34.38	35.18	+5.27%	202,895
2026-03-31	33.10	34.00	33.00	33.42	+0.24%	230,562
2026-03-30	33.30	33.48	32.44	33.34	-0.66%	161,046
2026-03-27	34.52	34.82	33.46	33.56	-3.40%	220,083
2026-03-26	35.20	35.34	34.74	34.74	-2.47%	209,221
2026-03-25	36.00	36.42	35.48	35.62	+1.02%	198,024
2026-03-24	35.50	35.50	34.60	35.26	+0.17%	163,360
2026-03-23	33.56	36.12	33.10	35.20	+3.10%	291,028
2026-03-20	35.52	36.40	34.14	34.14	-2.79%	732,051
2026-03-19	37.20	37.42	34.92	35.12	-7.09%	312,309
2026-03-18	36.72	38.02	36.44	37.80	+3.45%	269,492
2026-03-17	36.00	36.74	35.48	36.54	+1.44%	203,089
2026-03-16	36.10	36.24	35.46	36.02	+0.11%	81,882
2026-03-13	35.00	36.52	34.54	35.98	-0.99%	282,977
2026-03-12	37.80	37.90	35.78	36.34	-2.78%	179,101
2026-03-11	37.22	38.04	36.94	37.38	-0.16%	146,194
2026-03-10	37.60	38.40	37.26	37.44	+1.85%	229,941
2026-03-09	36.60	36.76	35.62	36.76	-2.08%	197,521
2026-03-06	37.92	37.92	36.98	37.54	+0.48%	105,547
2026-03-05	38.00	38.02	37.06	37.36	-1.79%	140,586
2026-03-04	37.28	38.58	37.28	38.04	+1.12%	97,402
2026-03-03	39.80	39.80	37.24	37.62	-6.79%	139,858
2026-03-02	41.36	41.44	39.88	40.36	-4.59%	159,110
2026-02-27	42.64	42.86	41.54	42.30	-0.14%	220,156
2026-02-26	42.50	43.02	42.20	42.36	-0.89%	105,969
2026-02-25	42.46	43.10	41.86	42.74	+1.23%	159,606
2026-02-24	40.82	42.22	40.80	42.22	+3.43%	176,112
2026-02-23	40.92	41.56	40.26	40.82	-0.87%	139,729
2026-02-20	40.74	41.26	40.62	41.18	+0.49%	80,451
2026-02-19	41.02	41.18	40.24	40.98	-0.15%	109,089
2026-02-18	41.02	41.12	39.80	41.04	-0.19%	188,878
2026-02-17	41.90	42.14	39.36	41.12	-4.33%	422,574
2026-02-16	43.38	43.72	42.80	42.98	-1.20%	56,482
2026-02-13	43.44	43.68	42.90	43.50	-0.73%	125,078
2026-02-12	43.64	44.58	43.36	43.82	+0.78%	135,870
2026-02-11	43.24	44.08	42.96	43.48	-0.55%	143,223
2026-02-10	42.70	44.76	42.56	43.72	+4.19%	178,501
2026-02-09	41.58	42.46	41.48	41.96	+1.80%	147,264
2026-02-06	41.88	41.88	40.58	41.22	-1.86%	113,504
2026-02-05	42.18	42.34	40.88	42.00	-1.50%	146,578
2026-02-04	41.62	42.80	41.36	42.64	+2.90%	107,424
2026-02-03	41.52	41.56	40.40	41.44	-0.19%	109,172
2026-02-02	40.46	41.56	39.96	41.52	+1.96%	157,525
2026-01-30	42.76	42.76	40.00	40.72	-2.77%	185,642
2026-01-29	42.02	42.16	41.52	41.88	-0.38%	132,226
2026-01-28	43.08	43.22	42.04	42.04	-2.78%	122,531
2026-01-27	43.70	43.82	42.34	43.24	-0.83%	123,068
2026-01-26	44.48	44.50	43.50	43.60	-3.02%	155,164
2026-01-23	43.96	45.08	43.66	44.96	+4.22%	206,832
2026-01-22	43.50	43.66	42.56	43.14	+1.79%	155,151
2026-01-21	43.60	44.48	42.38	42.38	-2.57%	140,758
2026-01-20	42.00	43.56	41.52	43.50	+3.18%	136,454
2026-01-19	42.00	42.86	41.82	42.16	-3.39%	118,487
2026-01-16	45.32	45.32	42.98	43.64	-4.17%	174,338
2026-01-15	46.80	46.80	44.76	45.54	-2.27%	174,954
2026-01-14	45.54	46.64	45.20	46.60	+2.01%	129,656
2026-01-13	46.26	46.86	45.12	45.68	-1.89%	146,348
2026-01-12	46.70	47.02	46.12	46.56	+1.97%	196,585
2026-01-09	45.22	46.28	45.02	45.66	+1.69%	188,937
2026-01-08	45.00	45.26	43.94	44.90	-0.22%	188,195
2026-01-07	45.88	45.90	44.96	45.00	-1.53%	179,027
2026-01-06	44.00	45.96	43.36	45.70	+3.39%	163,711
2026-01-05	44.48	44.96	43.80	44.20	-0.85%	147,490
2026-01-02	43.20	44.58	43.16	44.58	+3.82%	124,700
2025-12-30	42.60	43.32	42.56	42.94	+1.13%	42,234
2025-12-29	41.82	42.84	41.60	42.46	+1.19%	87,349
2025-12-23	42.38	42.80	41.96	41.96	-0.90%	92,653
2025-12-22	42.44	42.90	42.10	42.34	-0.28%	93,933
2025-12-19	42.84	42.86	42.22	42.46	-1.48%	1,776,163
2025-12-18	42.80	43.12	41.92	43.10	+0.94%	184,775
2025-12-17	42.80	43.36	42.24	42.70	+0.05%	163,246
2025-12-16	42.60	43.06	42.40	42.68	+0.19%	150,493
2025-12-15	42.22	42.82	42.12	42.60	+1.04%	186,240
2025-12-12	42.28	42.52	41.86	42.16	+0.38%	163,829
2025-12-11	41.98	42.40	41.82	42.00	+0.00%	138,431
2025-12-10	41.50	42.36	41.50	42.00	+2.99%	240,937
2025-12-09	40.52	41.24	40.00	40.78	+1.49%	173,918
2025-12-08	40.16	41.08	40.08	40.18	-1.13%	210,650
2025-12-05	39.98	40.80	39.56	40.64	+1.96%	144,944
2025-12-04	37.72	39.86	37.66	39.86	+5.56%	242,549
2025-12-03	37.06	37.92	36.92	37.76	+2.33%	128,816
2025-12-02	36.98	37.86	36.88	36.90	-1.13%	168,701
2025-12-01	37.02	37.46	36.56	37.32	+0.59%	142,521
2025-11-28	36.40	37.34	36.40	37.10	+1.48%	137,660
2025-11-27	37.42	37.42	36.10	36.56	-0.65%	76,124
2025-11-26	37.42	37.42	36.10	36.80	+0.55%	111,177
2025-11-25	36.98	37.34	36.10	36.60	-0.11%	176,876
2025-11-24	37.50	37.60	36.44	36.64	-0.70%	272,660
2025-11-21	35.98	36.90	35.68	36.90	+1.71%	189,119
2025-11-20	37.60	37.68	36.28	36.28	-2.63%	210,962
2025-11-19	37.36	38.96	36.66	37.26	-0.11%	135,802
2025-11-18	37.40	38.18	36.66	37.30	-2.81%	247,976
2025-11-17	38.64	39.20	37.98	38.38	-1.59%	133,572
2025-11-14	39.62	39.96	38.60	39.00	-2.26%	247,908
2025-11-13	40.60	41.48	39.54	39.90	-2.83%	216,786
2025-11-12	42.50	42.52	41.02	41.06	-3.30%	201,901
2025-11-11	41.00	42.46	40.88	42.46	+2.66%	249,735
2025-11-10	39.46	41.42	39.44	41.36	+4.97%	276,810
2025-11-07	37.48	39.68	37.44	39.40	+9.81%	314,743
2025-11-06	36.56	36.56	35.70	35.88	-1.70%	199,989
2025-11-05	37.00	37.04	36.50	36.50	-2.30%	263,899
2025-11-04	37.30	37.76	36.50	37.36	-1.63%	232,251
2025-11-03	37.36	38.62	37.36	37.98	+1.82%	185,522
2025-10-31	36.76	38.26	36.76	37.30	+1.75%	261,384
2025-10-30	38.80	39.22	36.64	36.66	-5.12%	322,545
2025-10-29	37.62	39.02	37.62	38.64	+1.58%	280,181
2025-10-28	35.90	38.06	35.90	38.04	+4.74%	277,055
2025-10-27	35.72	36.82	35.72	36.32	+1.45%	218,296
2025-10-24	34.50	35.80	34.50	35.80	+3.47%	234,429
2025-10-23	34.34	35.32	34.18	34.60	+1.59%	440,429
2025-10-22	34.00	34.66	33.48	34.06	+0.24%	334,383
2025-10-21	34.74	34.74	33.56	33.98	-2.07%	434,712
2025-10-20	35.50	35.54	33.90	34.70	-1.31%	550,704
2025-10-17	34.50	35.20	34.40	35.16	+0.51%	372,539
2025-10-16	35.00	35.50	34.76	34.98	-0.46%	268,525
2025-10-15	34.04	35.48	34.04	35.14	+1.04%	301,175
2025-10-14	34.10	35.38	33.82	34.78	+0.87%	481,373
2025-10-13	34.38	34.80	34.26	34.48	-0.06%	373,455
2025-10-10	34.98	35.68	34.28	34.50	-1.15%	235,429
2025-10-09	35.10	35.26	34.72	34.90	-0.74%	296,495
2025-10-08	35.34	35.84	35.06	35.16	-1.01%	404,308
2025-10-07	36.40	36.40	35.52	35.52	-2.58%	342,396
2025-10-06	36.40	36.76	35.80	36.46	-0.44%	275,733
2025-10-03	37.12	37.12	36.30	36.62	-1.03%	401,888
2025-10-02	35.80	37.10	35.70	37.00	+4.99%	767,358
2025-10-01	35.00	35.66	34.80	35.24	+0.34%	597,956
2025-09-30	35.22	35.62	34.86	35.12	-0.73%	584,792
2025-09-29	35.58	36.20	35.04	35.38	-0.62%	445,969
2025-09-26	34.50	35.60	34.48	35.60	+1.95%	500,496
2025-09-25	33.02	35.42	33.02	34.92	+3.01%	838,473
2025-09-24	34.58	34.82	33.14	33.90	-3.36%	1,278,569
2025-09-23	36.00	36.48	34.48	35.08	-6.70%	1,293,554
2025-09-22	38.98	39.04	36.38	37.60	-3.79%	945,545
2025-09-19	38.52	42.00	38.50	39.08	+1.19%	1,713,165
2025-09-18	35.00	38.72	31.66	38.62	—	6,808,565

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（+15.06%）。最弱月份：3月（-17.20%）。基于2年每日数据（2025–2026）。

1月-8.66%
2月+1.88%
3月-17.20%
4月+4.75%
5月+11.08%
6月-9.55%
7月+5.70%
8月-9.35%
9月-9.06%
10月+5.85%
11月-2.32%
12月+15.06%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

AUMOVIO N（AMV0.DE）最新收盘价是多少？

2026-09-02 收于 35.55，来自Closelook数据湖的每日价格记录。

AMV0.DE 的52周最高价和最低价是多少？

过去52周最高 47.02、最低 31.66（截至 2026-09-02）。

AUMOVIO N 历史上最强和最弱的月份是哪个？

历史上，AMV0.DE 最强的日历月份是12月（平均 +15.06%），最弱的是3月（平均 -17.20%），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242根日线计算。