Comparing Back to the side-by-side chart ↗
APTUS.NS（APTUS.NS）— 价格历史
截至 2026-10-19 — 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 |
|---|---|---|---|---|---|---|
| 2026-10-19 | 221.60 | 221.85 | 212.50 | 213.25 | -4.16% | 1,143,311 |
| 2026-10-16 | 223.25 | 225.99 | 219.58 | 222.50 | -0.76% | 2,022,187 |
| 2026-10-15 | 221.40 | 225.17 | 220.15 | 224.21 | +1.27% | 1,194,018 |
| 2026-10-14 | 223.00 | 225.28 | 220.10 | 221.40 | -0.87% | 1,651,951 |
| 2026-10-13 | 219.60 | 225.00 | 219.47 | 223.34 | +1.76% | 3,159,851 |
| 2026-10-12 | 219.44 | 223.89 | 217.55 | 219.47 | +1.73% | 1,332,263 |
| 2026-10-09 | 215.52 | 218.53 | 212.61 | 215.73 | -0.55% | 1,402,416 |
| 2026-10-08 | 219.90 | 223.00 | 216.00 | 216.92 | -1.16% | 2,083,763 |
| 2026-10-07 | 223.35 | 224.50 | 217.29 | 219.46 | -1.98% | 1,540,789 |
| 2026-10-06 | 223.65 | 226.21 | 222.32 | 223.90 | +0.11% | 512,918 |
| 2026-10-05 | 227.95 | 228.51 | 222.34 | 223.65 | -1.21% | 934,997 |
| 2026-10-01 | 231.00 | 231.00 | 223.28 | 226.40 | -2.64% | 1,566,543 |
| 2026-09-30 | 235.00 | 236.87 | 230.00 | 232.53 | -0.35% | 1,838,844 |
| 2026-09-29 | 238.10 | 238.54 | 231.33 | 233.34 | -1.74% | 4,037,956 |
| 2026-09-28 | 244.00 | 244.00 | 237.00 | 237.47 | -2.91% | 710,146 |
| 2026-09-25 | 240.90 | 245.00 | 240.09 | 244.60 | +1.53% | 1,278,151 |
| 2026-09-24 | 248.00 | 248.00 | 238.81 | 240.92 | -4.14% | 2,030,314 |
| 2026-09-23 | 243.89 | 253.23 | 241.01 | 251.33 | +3.82% | 3,164,338 |
| 2026-09-22 | 237.50 | 244.03 | 237.50 | 242.08 | +2.03% | 3,567,063 |
| 2026-09-21 | 239.17 | 240.47 | 234.50 | 237.27 | -0.17% | 1,262,350 |
| 2026-09-18 | 239.20 | 243.60 | 233.12 | 237.68 | -0.62% | 3,101,354 |
| 2026-09-17 | 239.00 | 244.13 | 237.19 | 239.16 | -0.31% | 1,187,149 |
| 2026-09-16 | 241.95 | 243.50 | 235.36 | 239.91 | -2.01% | 3,168,614 |
| 2026-09-15 | 249.01 | 249.66 | 240.40 | 244.83 | -1.72% | 1,042,351 |
| 2026-09-11 | 250.02 | 251.20 | 245.50 | 249.11 | -1.23% | 1,138,103 |
| 2026-09-10 | 257.00 | 257.55 | 250.10 | 252.20 | -2.35% | 1,627,426 |
| 2026-09-09 | 256.00 | 260.04 | 251.63 | 258.28 | +0.51% | 1,132,562 |
| 2026-09-08 | 256.00 | 257.86 | 252.10 | 256.96 | +0.03% | 511,661 |
| 2026-09-07 | 258.00 | 258.85 | 252.35 | 256.89 | -0.76% | 1,460,350 |
| 2026-09-04 | 257.31 | 261.96 | 256.20 | 258.85 | +0.60% | 1,203,338 |
| 2026-09-03 | 255.55 | 260.19 | 253.60 | 257.31 | +1.19% | 1,420,310 |
| 2026-09-02 | 252.00 | 256.61 | 249.20 | 254.28 | +0.36% | 466,564 |
| 2026-09-01 | 249.00 | 254.07 | 247.15 | 253.36 | +1.81% | 731,329 |
| 2026-08-31 | 255.00 | 257.10 | 247.25 | 248.85 | -2.85% | 938,126 |
| 2026-08-28 | 254.80 | 257.20 | 253.55 | 256.15 | -0.12% | 324,345 |
| 2026-08-27 | 258.50 | 259.75 | 255.10 | 256.45 | -0.79% | 903,961 |
| 2026-08-26 | 254.60 | 261.80 | 254.50 | 258.50 | +1.61% | 3,986,248 |
| 2026-08-25 | 254.00 | 258.70 | 250.75 | 254.40 | +0.02% | 5,103,135 |
| 2026-08-24 | 258.00 | 258.90 | 252.05 | 254.35 | -1.32% | 847,181 |
| 2026-08-21 | 254.00 | 258.80 | 253.60 | 257.75 | +1.76% | 798,359 |
| 2026-08-20 | 254.90 | 258.30 | 251.90 | 253.30 | +0.10% | 882,923 |
| 2026-08-19 | 257.35 | 257.65 | 251.10 | 253.05 | -1.54% | 400,106 |
| 2026-08-18 | 256.60 | 261.70 | 255.20 | 257.00 | +0.71% | 706,252 |
| 2026-08-17 | 249.05 | 256.95 | 246.45 | 255.20 | +1.88% | 704,661 |
| 2026-08-14 | 253.50 | 253.80 | 249.05 | 250.50 | -1.30% | 784,152 |
| 2026-08-13 | 254.50 | 255.80 | 252.45 | 253.80 | -0.37% | 539,042 |
| 2026-08-12 | 258.00 | 258.15 | 253.05 | 254.75 | -0.76% | 1,675,606 |
| 2026-08-11 | 255.00 | 257.95 | 251.00 | 256.70 | +1.36% | 852,421 |
| 2026-08-10 | 261.30 | 261.85 | 251.60 | 253.25 | -2.84% | 958,585 |
| 2026-08-07 | 259.10 | 262.70 | 257.10 | 260.65 | -0.06% | 666,160 |
| 2026-08-06 | 263.15 | 265.70 | 260.05 | 260.80 | -1.32% | 824,005 |
| 2026-08-05 | 261.55 | 266.35 | 261.15 | 264.30 | +1.42% | 884,222 |
| 2026-08-04 | 267.40 | 268.00 | 260.00 | 260.60 | -1.14% | 1,263,676 |
| 2026-08-03 | 263.95 | 265.20 | 258.50 | 263.60 | +0.92% | 1,314,539 |
| 2026-07-31 | 277.50 | 288.40 | 256.00 | 261.20 | -5.77% | 5,845,612 |
| 2026-07-30 | 279.95 | 283.55 | 276.20 | 277.20 | -1.65% | 372,783 |
| 2026-07-29 | 281.50 | 283.05 | 279.55 | 281.85 | +0.20% | 333,173 |
| 2026-07-28 | 279.00 | 282.75 | 277.35 | 281.30 | +0.81% | 326,627 |
| 2026-07-27 | 280.70 | 284.70 | 277.60 | 279.05 | +0.69% | 410,392 |
| 2026-07-24 | 284.50 | 284.50 | 276.50 | 277.15 | -2.65% | 932,035 |
| 2026-07-23 | 293.00 | 294.40 | 283.00 | 284.70 | -3.38% | 836,068 |
| 2026-07-22 | 298.05 | 301.00 | 292.35 | 294.65 | -2.13% | 527,810 |
| 2026-07-21 | 305.45 | 305.45 | 298.95 | 301.05 | -1.44% | 729,142 |
| 2026-07-20 | 307.95 | 308.85 | 304.15 | 305.45 | -0.46% | 837,847 |
| 2026-07-17 | 302.10 | 309.00 | 296.95 | 306.85 | +2.30% | 1,598,128 |
| 2026-07-16 | 297.70 | 300.90 | 294.10 | 299.95 | +1.47% | 1,512,587 |
| 2026-07-15 | 291.00 | 297.00 | 289.80 | 295.60 | +1.88% | 973,819 |
| 2026-07-14 | 290.20 | 291.45 | 285.00 | 290.15 | +0.22% | 573,581 |
| 2026-07-13 | 283.00 | 298.95 | 280.15 | 289.50 | +2.01% | 1,827,306 |
| 2026-07-10 | 282.10 | 285.40 | 281.90 | 283.80 | +1.54% | 256,893 |
| 2026-07-09 | 276.65 | 282.45 | 274.85 | 279.50 | +0.58% | 516,719 |
| 2026-07-08 | 283.95 | 288.10 | 275.60 | 277.90 | -2.66% | 1,142,214 |
| 2026-07-07 | 285.50 | 289.95 | 283.95 | 285.50 | +0.00% | 870,015 |
| 2026-07-06 | 287.20 | 288.95 | 284.40 | 285.50 | -0.82% | 590,283 |
| 2026-07-03 | 290.50 | 293.20 | 286.05 | 287.85 | -0.38% | 862,152 |
| 2026-07-02 | 288.25 | 295.00 | 285.00 | 288.95 | +0.71% | 1,909,541 |
| 2026-07-01 | 281.60 | 288.30 | 277.65 | 286.90 | +2.89% | 1,830,824 |
| 2026-06-30 | 269.10 | 281.90 | 267.65 | 278.85 | +4.38% | 3,365,672 |
| 2026-06-29 | 270.00 | 273.40 | 266.10 | 267.15 | +0.77% | 1,238,050 |
| 2026-06-25 | 265.95 | 272.55 | 263.05 | 265.10 | +0.15% | 1,446,505 |
| 2026-06-24 | 262.70 | 268.75 | 259.10 | 264.70 | +0.76% | 2,882,873 |
| 2026-06-23 | 270.60 | 271.25 | 261.70 | 262.70 | -2.92% | 1,089,504 |
| 2026-06-22 | 271.85 | 271.85 | 268.05 | 270.60 | +0.32% | 326,388 |
| 2026-06-19 | 273.00 | 273.90 | 266.10 | 269.75 | -1.10% | 848,929 |
| 2026-06-18 | 272.00 | 275.40 | 268.55 | 272.75 | +0.98% | 376,679 |
| 2026-06-17 | 271.10 | 273.55 | 268.40 | 270.10 | +0.26% | 361,094 |
| 2026-06-16 | 273.90 | 275.00 | 266.55 | 269.40 | -1.21% | 802,404 |
| 2026-06-15 | 275.75 | 277.95 | 271.45 | 272.70 | +0.37% | 854,454 |
| 2026-06-12 | 259.30 | 274.80 | 259.00 | 271.70 | +5.13% | 2,489,626 |
| 2026-06-11 | 252.55 | 260.10 | 249.15 | 258.45 | +2.34% | 1,254,111 |
| 2026-06-10 | 253.05 | 253.65 | 249.00 | 252.55 | -0.20% | 1,188,398 |
| 2026-06-09 | 256.00 | 256.95 | 248.00 | 253.05 | -1.15% | 1,015,458 |
| 2026-06-08 | 262.10 | 262.10 | 255.00 | 256.00 | -3.51% | 848,240 |
| 2026-06-05 | 262.95 | 268.80 | 261.00 | 265.30 | +0.89% | 670,612 |
| 2026-06-04 | 257.60 | 265.00 | 251.15 | 262.95 | +2.08% | 1,410,551 |
| 2026-06-03 | 262.95 | 263.95 | 255.05 | 257.60 | -1.15% | 284,099 |
| 2026-06-02 | 258.40 | 261.90 | 254.30 | 260.60 | +0.19% | 453,587 |
| 2026-06-01 | 260.00 | 262.80 | 257.70 | 260.10 | -0.08% | 426,105 |
| 2026-05-29 | 264.15 | 268.95 | 257.45 | 260.30 | -0.91% | 553,372 |
| 2026-05-27 | 261.00 | 264.00 | 259.75 | 262.70 | +0.96% | 205,683 |
| 2026-05-26 | 262.55 | 265.80 | 259.55 | 260.20 | -0.90% | 420,157 |
| 2026-05-25 | 261.75 | 267.40 | 261.75 | 262.55 | +0.85% | 525,433 |
| 2026-05-22 | 265.10 | 265.30 | 259.65 | 260.35 | -1.79% | 345,708 |
| 2026-05-21 | 269.50 | 271.00 | 262.00 | 265.10 | -1.49% | 687,721 |
| 2026-05-20 | 253.00 | 274.20 | 250.50 | 269.10 | +5.72% | 2,148,323 |
| 2026-05-19 | 255.80 | 257.90 | 253.75 | 254.55 | -0.99% | 498,188 |
| 2026-05-18 | 261.15 | 262.15 | 251.65 | 257.10 | -2.78% | 858,586 |
| 2026-05-15 | 269.80 | 271.40 | 262.00 | 264.45 | -1.98% | 789,109 |
| 2026-05-14 | 271.80 | 275.00 | 266.05 | 269.80 | +0.15% | 1,521,063 |
| 2026-05-13 | 273.70 | 280.00 | 268.65 | 269.40 | -1.73% | 1,118,401 |
| 2026-05-12 | 285.00 | 285.95 | 271.15 | 274.15 | -4.48% | 1,851,437 |
| 2026-05-11 | 282.80 | 290.00 | 276.75 | 287.00 | +1.49% | 1,999,562 |
| 2026-05-08 | 277.35 | 285.70 | 276.50 | 282.80 | +2.82% | 2,347,454 |
| 2026-05-07 | 272.00 | 293.90 | 270.15 | 275.05 | +2.86% | 21,233,820 |
| 2026-05-06 | 260.95 | 270.00 | 260.95 | 267.40 | +3.24% | 1,665,240 |
| 2026-05-05 | 262.70 | 263.00 | 254.45 | 259.00 | -0.92% | 1,466,391 |
| 2026-05-04 | 262.95 | 266.50 | 260.10 | 261.40 | +0.48% | 691,596 |
| 2026-04-30 | 261.80 | 265.20 | 259.50 | 260.14 | -1.77% | 592,066 |
| 2026-04-29 | 258.00 | 267.90 | 255.84 | 264.82 | +2.31% | 1,931,740 |
| 2026-04-28 | 261.00 | 263.00 | 255.80 | 258.83 | -0.67% | 726,230 |
| 2026-04-27 | 258.67 | 264.47 | 258.00 | 260.57 | +1.21% | 1,524,369 |
| 2026-04-24 | 257.00 | 258.72 | 252.50 | 257.46 | +0.24% | 1,153,538 |
| 2026-04-23 | 258.00 | 260.43 | 255.00 | 256.85 | -1.55% | 937,418 |
| 2026-04-22 | 257.00 | 262.79 | 253.21 | 260.89 | +1.36% | 1,942,135 |
| 2026-04-21 | 247.05 | 260.19 | 246.60 | 257.38 | +5.02% | 5,390,888 |
| 2026-04-20 | 246.70 | 247.00 | 241.26 | 245.07 | -0.53% | 902,730 |
| 2026-04-17 | 248.75 | 250.50 | 245.00 | 246.37 | -0.20% | 1,339,386 |
| 2026-04-16 | 231.58 | 248.98 | 231.58 | 246.86 | +7.02% | 6,191,432 |
| 2026-04-15 | 231.10 | 232.00 | 225.99 | 230.66 | +2.03% | 2,650,672 |
| 2026-04-13 | 222.00 | 227.70 | 215.93 | 226.08 | +1.28% | 1,604,125 |
| 2026-04-10 | 220.40 | 224.47 | 218.90 | 223.23 | +2.48% | 3,041,628 |
| 2026-04-09 | 212.90 | 218.70 | 210.24 | 217.83 | +2.80% | 5,580,762 |
| 2026-04-08 | 210.95 | 213.12 | 205.27 | 211.89 | +6.07% | 3,422,473 |
| 2026-04-07 | 202.00 | 203.82 | 194.65 | 199.76 | +0.71% | 2,633,695 |
| 2026-04-06 | 199.50 | 200.30 | 194.10 | 198.36 | -0.53% | 2,234,463 |
| 2026-04-02 | 202.40 | 202.40 | 195.50 | 199.42 | -2.10% | 3,420,631 |
| 2026-04-01 | 201.94 | 205.50 | 198.70 | 203.70 | +4.69% | 1,800,553 |
| 2026-03-30 | 197.50 | 200.89 | 193.03 | 194.57 | -1.62% | 3,329,971 |
| 2026-03-27 | 206.51 | 206.51 | 196.74 | 197.78 | -4.57% | 5,613,565 |
| 2026-03-25 | 203.00 | 209.06 | 202.22 | 207.25 | +3.46% | 7,167,048 |
| 2026-03-24 | 205.00 | 205.33 | 197.80 | 200.31 | -0.52% | 5,144,658 |
| 2026-03-23 | 204.91 | 207.42 | 198.11 | 201.36 | -3.58% | 6,033,282 |
| 2026-03-20 | 212.90 | 212.95 | 208.25 | 208.83 | -0.48% | 1,727,841 |
| 2026-03-19 | 217.68 | 217.68 | 209.00 | 209.84 | -4.26% | 1,860,655 |
| 2026-03-18 | 221.75 | 225.05 | 217.21 | 219.18 | -0.92% | 2,017,690 |
| 2026-03-17 | 225.25 | 225.52 | 220.20 | 221.22 | -0.44% | 1,180,506 |
| 2026-03-16 | 222.01 | 224.50 | 217.00 | 222.20 | +0.09% | 1,433,580 |
| 2026-03-13 | 227.25 | 227.78 | 219.23 | 222.01 | -2.30% | 1,505,381 |
| 2026-03-12 | 227.00 | 230.10 | 223.91 | 227.24 | -1.01% | 1,555,673 |
| 2026-03-11 | 233.00 | 235.22 | 228.01 | 229.57 | -1.06% | 1,789,017 |
| 2026-03-10 | 225.35 | 232.81 | 223.85 | 232.02 | +4.85% | 2,326,347 |
| 2026-03-09 | 225.00 | 225.00 | 218.27 | 221.29 | -3.03% | 1,438,361 |
| 2026-03-06 | 229.82 | 231.34 | 225.80 | 228.21 | -0.13% | 1,854,854 |
| 2026-03-05 | 231.84 | 231.84 | 227.26 | 228.50 | +0.04% | 1,180,473 |
| 2026-03-04 | 235.00 | 235.13 | 225.03 | 228.41 | -4.15% | 1,993,159 |
| 2026-03-02 | 235.00 | 242.76 | 235.00 | 238.29 | -2.34% | 828,229 |
| 2026-02-27 | 245.45 | 248.20 | 243.05 | 244.00 | -0.69% | 659,563 |
| 2026-02-26 | 247.00 | 250.45 | 243.15 | 245.70 | -0.65% | 1,247,203 |
| 2026-02-25 | 238.90 | 248.45 | 238.90 | 247.30 | +4.57% | 2,674,174 |
| 2026-02-24 | 243.70 | 244.30 | 234.40 | 236.50 | -2.95% | 2,257,276 |
| 2026-02-23 | 243.90 | 249.95 | 242.10 | 243.70 | +0.74% | 2,153,830 |
| 2026-02-20 | 244.95 | 247.70 | 241.25 | 241.90 | -1.12% | 1,021,153 |
| 2026-02-19 | 249.65 | 249.65 | 244.00 | 244.65 | -1.96% | 899,351 |
| 2026-02-18 | 250.00 | 251.00 | 247.40 | 249.55 | +0.12% | 600,952 |
| 2026-02-17 | 245.70 | 250.65 | 244.00 | 249.25 | +1.44% | 696,314 |
| 2026-02-16 | 247.40 | 249.00 | 242.95 | 245.70 | -1.56% | 1,249,701 |
| 2026-02-13 | 251.10 | 251.45 | 245.55 | 249.60 | -0.97% | 1,391,579 |
| 2026-02-12 | 258.90 | 258.90 | 251.40 | 252.05 | -2.36% | 1,011,993 |
| 2026-02-11 | 262.00 | 262.00 | 257.20 | 258.15 | -0.86% | 777,321 |
| 2026-02-10 | 267.90 | 268.50 | 259.45 | 260.40 | -2.29% | 1,492,174 |
| 2026-02-09 | 260.50 | 267.85 | 256.30 | 266.50 | +2.86% | 1,218,506 |
| 2026-02-06 | 269.00 | 269.00 | 258.20 | 259.10 | -4.23% | 2,452,780 |
| 2026-02-05 | 285.15 | 285.95 | 268.35 | 270.55 | -1.13% | 2,178,795 |
| 2026-02-04 | 281.05 | 292.55 | 272.20 | 273.65 | -2.75% | 4,749,653 |
| 2026-02-03 | 279.90 | 283.00 | 274.85 | 281.40 | +5.47% | 1,421,154 |
| 2026-02-02 | 266.20 | 268.90 | 258.15 | 266.80 | -3.12% | 1,002,831 |
| 2026-01-30 | 269.80 | 276.70 | 266.15 | 275.40 | +2.08% | 858,305 |
| 2026-01-29 | 274.35 | 274.35 | 268.50 | 269.80 | -1.21% | 348,024 |
| 2026-01-28 | 268.80 | 274.00 | 265.10 | 273.10 | +2.09% | 484,471 |
| 2026-01-27 | 259.70 | 269.90 | 257.40 | 267.50 | +3.00% | 1,456,104 |
| 2026-01-23 | 265.20 | 268.05 | 259.00 | 259.70 | -2.06% | 369,166 |
| 2026-01-22 | 261.15 | 266.05 | 260.05 | 265.15 | +1.96% | 1,072,880 |
| 2026-01-21 | 262.45 | 264.95 | 257.15 | 260.05 | -0.99% | 1,528,414 |
| 2026-01-20 | 267.90 | 271.00 | 261.85 | 262.65 | -1.85% | 1,020,135 |
| 2026-01-19 | 270.00 | 271.05 | 264.00 | 267.60 | -0.89% | 885,177 |
| 2026-01-16 | 270.30 | 271.20 | 268.05 | 270.00 | -0.11% | 932,988 |
| 2026-01-15 | 270.30 | 270.30 | 270.30 | 270.30 | +0.00% | 0 |
| 2026-01-14 | 275.55 | 276.65 | 270.00 | 270.30 | -1.42% | 662,274 |
| 2026-01-13 | 274.20 | 276.90 | 272.95 | 274.20 | +0.11% | 308,230 |
| 2026-01-12 | 275.50 | 277.00 | 271.45 | 273.90 | -0.56% | 548,265 |
| 2026-01-09 | 280.00 | 283.00 | 275.00 | 275.45 | -1.52% | 433,884 |
| 2026-01-08 | 287.85 | 287.85 | 279.00 | 279.70 | -3.25% | 399,046 |
| 2026-01-07 | 286.60 | 289.95 | 281.90 | 289.10 | +0.70% | 585,556 |
| 2026-01-06 | 289.50 | 290.00 | 284.35 | 287.10 | -0.19% | 658,739 |
| 2026-01-05 | 283.80 | 288.80 | 282.45 | 287.65 | +1.36% | 539,109 |
| 2026-01-02 | 282.50 | 284.40 | 280.50 | 283.80 | +0.62% | 399,826 |
| 2026-01-01 | 281.60 | 284.85 | 279.05 | 282.05 | +1.06% | 455,178 |
| 2025-12-31 | 286.85 | 287.45 | 276.30 | 279.10 | -1.92% | 1,153,516 |
| 2025-12-30 | 279.05 | 293.70 | 274.50 | 284.55 | +2.32% | 3,124,585 |
| 2025-12-29 | 280.90 | 282.10 | 271.40 | 278.10 | -1.00% | 2,359,307 |
| 2025-12-26 | 283.30 | 283.50 | 280.00 | 280.90 | -0.48% | 474,869 |
| 2025-12-24 | 283.45 | 283.75 | 281.25 | 282.25 | -0.04% | 310,022 |
| 2025-12-23 | 284.40 | 284.40 | 281.00 | 282.35 | +0.02% | 331,397 |
| 2025-12-22 | 284.80 | 284.80 | 281.70 | 282.30 | -0.44% | 394,204 |
| 2025-12-19 | 284.00 | 285.00 | 280.50 | 283.55 | +0.25% | 334,009 |
| 2025-12-18 | 284.85 | 291.00 | 282.05 | 282.85 | -0.74% | 2,478,121 |
| 2025-12-17 | 290.80 | 290.80 | 283.15 | 284.95 | -1.54% | 810,512 |
| 2025-12-16 | 290.00 | 291.00 | 286.50 | 289.40 | -0.22% | 390,592 |
| 2025-12-15 | 292.55 | 293.00 | 288.45 | 290.05 | -0.79% | 377,589 |
| 2025-12-12 | 295.00 | 296.45 | 290.70 | 292.35 | -0.32% | 428,733 |
| 2025-12-11 | 288.00 | 295.00 | 286.55 | 293.30 | +1.51% | 575,054 |
| 2025-12-10 | 288.00 | 291.90 | 285.80 | 288.95 | +0.05% | 584,750 |
| 2025-12-09 | 279.25 | 289.50 | 276.10 | 288.80 | +3.61% | 1,044,553 |
| 2025-12-08 | 281.70 | 283.75 | 278.00 | 278.75 | -1.05% | 812,655 |
| 2025-12-05 | 284.00 | 285.35 | 279.20 | 281.70 | -0.79% | 903,777 |
| 2025-12-04 | 277.45 | 284.75 | 274.60 | 283.95 | +2.90% | 1,358,120 |
| 2025-12-03 | 277.80 | 278.85 | 271.85 | 275.95 | -0.76% | 2,953,837 |
| 2025-12-02 | 282.70 | 282.85 | 276.05 | 278.05 | -1.64% | 718,862 |
| 2025-12-01 | 279.80 | 283.95 | 277.60 | 282.70 | +1.29% | 1,164,546 |
| 2025-11-28 | 281.85 | 282.05 | 276.65 | 279.10 | -0.57% | 669,122 |
| 2025-11-27 | 282.90 | 287.95 | 279.40 | 280.70 | -0.18% | 2,502,707 |
| 2025-11-26 | 282.60 | 285.90 | 279.30 | 281.20 | +0.25% | 1,077,229 |
| 2025-11-25 | 288.40 | 288.40 | 279.80 | 280.50 | -2.06% | 1,049,865 |
| 2025-11-24 | 279.00 | 292.00 | 275.10 | 286.40 | +3.37% | 2,119,364 |
| 2025-11-21 | 280.80 | 281.60 | 275.50 | 277.05 | -1.16% | 977,425 |
| 2025-11-20 | 289.80 | 289.80 | 278.20 | 280.30 | -2.76% | 1,080,562 |
| 2025-11-19 | 289.80 | 289.80 | 286.35 | 288.25 | -0.12% | 916,893 |
| 2025-11-18 | 294.95 | 296.80 | 288.05 | 288.60 | -1.52% | 1,327,312 |
| 2025-11-17 | 293.90 | 295.25 | 290.40 | 293.05 | +0.93% | 1,037,935 |
| 2025-11-14 | 287.25 | 292.75 | 284.00 | 290.35 | +1.08% | 1,198,837 |
| 2025-11-13 | 285.45 | 289.35 | 282.60 | 287.25 | +1.52% | 1,107,595 |
| 2025-11-12 | 289.15 | 289.20 | 281.75 | 282.95 | -1.80% | 1,784,573 |
| 2025-11-11 | 288.20 | 290.50 | 285.30 | 288.15 | -0.02% | 1,464,821 |
| 2025-11-10 | 292.20 | 292.45 | 287.00 | 288.20 | -1.44% | 861,596 |
| 2025-11-07 | 294.85 | 294.85 | 287.45 | 292.40 | -0.83% | 1,075,032 |
| 2025-11-06 | 295.90 | 296.25 | 289.95 | 294.85 | +0.14% | 1,839,798 |
| 2025-11-04 | 303.25 | 305.95 | 293.10 | 294.45 | -2.29% | 3,467,760 |
| 2025-11-03 | 317.00 | 322.75 | 298.55 | 301.35 | -5.12% | 6,653,857 |
| 2025-10-31 | 313.40 | 321.00 | 310.65 | 317.60 | +1.62% | 2,603,876 |
| 2025-10-30 | 318.65 | 318.65 | 311.40 | 312.55 | -1.36% | 608,698 |
| 2025-10-29 | 313.70 | 318.00 | 308.40 | 316.85 | +1.59% | 1,074,381 |
| 2025-10-28 | 313.90 | 317.60 | 311.35 | 311.90 | -0.57% | 618,270 |
| 2025-10-27 | 322.35 | 322.35 | 311.40 | 313.70 | -1.85% | 1,169,511 |
| 2025-10-24 | 312.25 | 320.60 | 309.60 | 319.60 | +3.11% | 936,638 |
| 2025-10-23 | 319.20 | 319.35 | 308.25 | 309.95 | -1.65% | 1,081,057 |
| 2025-10-21 | 319.45 | 319.45 | 313.00 | 315.15 | +0.06% | 225,854 |
| 2025-10-20 | 310.00 | 317.80 | 305.95 | 314.95 | +1.61% | 1,050,634 |
| 2025-10-17 | 305.10 | 312.00 | 303.45 | 309.95 | +1.57% | 972,307 |
| 2025-10-16 | 309.35 | 311.10 | 303.55 | 305.15 | -1.36% | 897,013 |
| 2025-10-15 | 313.00 | 314.65 | 308.50 | 309.35 | -0.99% | 502,491 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：4月（+17.07%）。最弱月份：3月（-11.90%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-19
快速解答
APTUS.NS（APTUS.NS）最新收盘价是多少？
2026-10-19 收于 213.25，来自Closelook数据湖的每日价格记录。
APTUS.NS 的52周最高价和最低价是多少？
过去52周最高 322.75、最低 193.03（截至 2026-10-19）。
APTUS.NS 历史上最强和最弱的月份是哪个？
历史上，APTUS.NS 最强的日历月份是4月（平均 +17.07%），最弱的是3月（平均 -11.90%），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446根日线计算。