C38U.SI（C38U.SI）— 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	2.24	2.25	2.22	2.22	-0.45%	43,006,000
2026-10-16	2.22	2.25	2.22	2.23	+0.45%	42,431,200
2026-10-15	2.20	2.23	2.20	2.22	+0.45%	43,014,800
2026-10-14	2.22	2.24	2.20	2.21	-0.45%	24,807,300
2026-10-13	2.24	2.24	2.21	2.22	-0.45%	21,637,700
2026-10-12	2.23	2.25	2.22	2.23	-0.45%	28,930,000
2026-10-09	2.26	2.27	2.23	2.24	+0.00%	42,589,600
2026-10-08	2.27	2.30	2.24	2.24	-1.32%	52,273,200
2026-10-07	2.26	2.30	2.26	2.27	+0.89%	36,028,000
2026-10-06	2.24	2.26	2.23	2.25	+0.45%	27,825,500
2026-10-05	2.26	2.28	2.23	2.24	+0.00%	30,397,900
2026-10-02	2.28	2.28	2.24	2.24	-0.44%	38,226,300
2026-10-01	2.25	2.30	2.25	2.25	+0.90%	58,423,300
2026-09-30	2.22	2.27	2.22	2.23	+0.45%	61,330,400
2026-09-29	2.23	2.24	2.21	2.22	-0.89%	21,563,400
2026-09-28	2.24	2.25	2.22	2.24	+0.00%	36,112,800
2026-09-25	2.24	2.25	2.22	2.24	+0.00%	22,962,200
2026-09-24	2.26	2.28	2.23	2.24	-0.88%	31,494,700
2026-09-23	2.24	2.28	2.23	2.26	+0.89%	32,551,000
2026-09-22	2.26	2.27	2.21	2.24	-0.88%	50,751,600
2026-09-21	2.29	2.30	2.26	2.26	-1.31%	22,692,053
2026-09-18	2.28	2.29	2.26	2.29	+0.44%	41,712,669
2026-09-17	2.27	2.29	2.25	2.28	+0.88%	36,446,000
2026-09-16	2.27	2.29	2.26	2.26	-0.44%	30,379,800
2026-09-15	2.29	2.30	2.27	2.27	-0.87%	16,562,200
2026-09-14	2.28	2.30	2.26	2.29	+0.44%	31,770,000
2026-09-11	2.28	2.30	2.27	2.28	+0.00%	21,716,500
2026-09-10	2.32	2.32	2.28	2.28	-1.72%	22,206,600
2026-09-09	2.34	2.34	2.30	2.32	-0.85%	28,174,400
2026-09-08	2.34	2.34	2.31	2.34	-0.43%	21,328,300
2026-09-07	2.34	2.38	2.34	2.35	+0.43%	26,843,200
2026-09-04	2.34	2.35	2.32	2.34	+0.86%	31,772,100
2026-09-03	2.35	2.35	2.31	2.32	-0.85%	34,227,500
2026-09-02	2.35	2.36	2.33	2.34	-0.43%	23,703,800
2026-09-01	2.37	2.37	2.34	2.35	-0.84%	31,209,700
2026-08-31	2.36	2.38	2.35	2.37	+0.00%	50,067,400
2026-08-28	2.39	2.40	2.36	2.37	-0.42%	18,216,200
2026-08-27	2.37	2.40	2.37	2.38	+0.00%	24,665,600
2026-08-26	2.41	2.41	2.38	2.38	-0.83%	18,229,100
2026-08-25	2.41	2.42	2.38	2.40	-0.41%	21,800,200
2026-08-24	2.41	2.43	2.39	2.41	+0.42%	14,931,200
2026-08-21	2.38	2.41	2.37	2.40	+0.84%	27,122,400
2026-08-20	2.39	2.41	2.38	2.38	+0.42%	27,261,900
2026-08-19	2.37	2.39	2.35	2.37	-0.84%	38,147,000
2026-08-18	2.40	2.41	2.37	2.39	-1.65%	35,539,600
2026-08-17	2.42	2.44	2.40	2.43	+0.00%	23,341,400
2026-08-14	2.45	2.46	2.41	2.43	-0.82%	26,729,500
2026-08-13	2.49	2.49	2.42	2.45	-1.61%	45,553,639
2026-08-12	2.53	2.53	2.48	2.49	-0.80%	34,006,600
2026-08-11	2.49	2.51	2.46	2.51	+2.03%	32,114,900
2026-08-07	2.48	2.48	2.44	2.46	-0.81%	24,347,200
2026-08-06	2.50	2.50	2.46	2.48	-0.80%	14,871,600
2026-08-05	2.49	2.50	2.47	2.50	+0.40%	30,907,200
2026-08-04	2.50	2.50	2.48	2.49	+0.00%	19,532,798
2026-08-03	2.49	2.50	2.46	2.49	+0.00%	29,734,000
2026-07-31	2.47	2.50	2.45	2.49	+0.00%	23,078,300
2026-07-30	2.49	2.50	2.45	2.49	-0.80%	24,827,500
2026-07-29	2.48	2.51	2.47	2.51	+1.62%	32,480,100
2026-07-28	2.43	2.50	2.43	2.47	+1.23%	34,869,100
2026-07-27	2.44	2.46	2.42	2.44	+0.00%	29,418,800
2026-07-24	2.46	2.48	2.43	2.44	-1.61%	30,082,800
2026-07-23	2.48	2.49	2.46	2.48	+0.40%	31,238,512
2026-07-22	2.46	2.47	2.44	2.47	+0.82%	16,390,400
2026-07-21	2.46	2.48	2.44	2.45	+0.00%	31,044,000
2026-07-20	2.49	2.49	2.43	2.45	-0.81%	19,781,500
2026-07-17	2.43	2.47	2.43	2.47	+0.82%	21,207,700
2026-07-16	2.47	2.47	2.43	2.45	-0.41%	22,831,100
2026-07-15	2.45	2.48	2.42	2.46	+1.23%	27,698,800
2026-07-14	2.43	2.46	2.40	2.43	-0.82%	46,429,300
2026-07-13	2.43	2.45	2.41	2.45	+0.41%	18,222,300
2026-07-10	2.42	2.44	2.41	2.44	+0.83%	21,065,200
2026-07-09	2.42	2.42	2.39	2.42	+0.41%	18,012,600
2026-07-08	2.42	2.42	2.40	2.41	+0.00%	18,508,500
2026-07-07	2.39	2.42	2.39	2.41	+0.42%	20,010,100
2026-07-06	2.40	2.42	2.38	2.40	+0.00%	18,514,600
2026-07-03	2.39	2.42	2.38	2.40	+0.42%	17,971,400
2026-07-02	2.39	2.39	2.36	2.39	+1.27%	18,864,700
2026-07-01	2.39	2.39	2.34	2.36	-0.42%	26,995,100
2026-06-30	2.40	2.41	2.36	2.37	-0.84%	27,888,600
2026-06-29	2.42	2.43	2.38	2.39	-0.42%	23,473,000
2026-06-26	2.39	2.43	2.39	2.40	+0.84%	38,340,900
2026-06-25	2.36	2.40	2.34	2.38	+0.42%	31,591,600
2026-06-24	2.35	2.39	2.35	2.37	+2.16%	47,940,600
2026-06-23	2.33	2.35	2.32	2.32	-0.43%	20,779,800
2026-06-22	2.35	2.35	2.31	2.33	-0.85%	27,229,119
2026-06-19	2.32	2.35	2.30	2.35	+1.73%	68,304,700
2026-06-18	2.35	2.36	2.29	2.31	-2.12%	34,307,600
2026-06-17	2.33	2.38	2.33	2.36	+0.85%	32,054,100
2026-06-16	2.34	2.37	2.34	2.34	+0.00%	25,239,000
2026-06-15	2.36	2.37	2.32	2.34	+0.00%	31,585,700
2026-06-12	2.34	2.35	2.30	2.34	+0.43%	24,726,200
2026-06-11	2.31	2.34	2.30	2.33	+0.00%	42,994,500
2026-06-10	2.29	2.35	2.29	2.33	+2.19%	40,369,100
2026-06-09	2.26	2.29	2.24	2.28	+0.44%	32,989,400
2026-06-08	2.25	2.28	2.23	2.27	+0.00%	21,834,800
2026-06-05	2.27	2.30	2.24	2.27	+0.00%	31,443,200
2026-06-04	2.27	2.28	2.25	2.27	-0.44%	20,408,900
2026-06-03	2.29	2.29	2.26	2.28	+0.00%	25,248,200
2026-06-02	2.27	2.29	2.25	2.28	+0.44%	35,335,300
2026-05-29	2.30	2.31	2.27	2.27	-0.44%	60,168,758
2026-05-28	2.29	2.30	2.26	2.28	-0.44%	40,096,200
2026-05-26	2.30	2.32	2.27	2.29	+0.00%	32,924,900
2026-05-25	2.31	2.32	2.27	2.29	+0.00%	17,685,500
2026-05-22	2.32	2.32	2.28	2.29	-0.87%	20,917,800
2026-05-21	2.27	2.32	2.26	2.31	+1.76%	35,924,500
2026-05-20	2.29	2.31	2.27	2.27	-0.87%	28,025,555
2026-05-19	2.25	2.29	2.25	2.29	+1.78%	23,529,100
2026-05-18	2.26	2.27	2.21	2.25	-0.88%	45,871,300
2026-05-15	2.28	2.28	2.24	2.27	+0.00%	24,655,400
2026-05-14	2.28	2.29	2.25	2.27	-0.44%	30,523,800
2026-05-13	2.29	2.32	2.28	2.28	+0.00%	39,107,997
2026-05-12	2.30	2.30	2.28	2.28	-0.87%	23,110,000
2026-05-11	2.33	2.33	2.27	2.30	-0.86%	40,623,400
2026-05-08	2.30	2.33	2.28	2.32	-0.85%	38,695,300
2026-05-07	2.37	2.37	2.32	2.34	-0.85%	54,302,500
2026-05-06	2.35	2.38	2.34	2.36	-0.42%	33,341,406
2026-05-05	2.35	2.37	2.34	2.37	+0.42%	18,934,400
2026-05-04	2.38	2.38	2.34	2.36	+0.00%	25,931,100
2026-04-30	2.38	2.39	2.33	2.36	-1.26%	43,636,500
2026-04-29	2.36	2.40	2.36	2.39	+0.42%	52,239,700
2026-04-28	2.41	2.41	2.37	2.38	-1.24%	34,289,000
2026-04-27	2.44	2.45	2.40	2.41	-2.82%	24,139,776
2026-04-24	2.48	2.50	2.47	2.48	+0.00%	22,631,200
2026-04-23	2.48	2.49	2.45	2.48	-0.40%	27,508,100
2026-04-22	2.47	2.49	2.45	2.49	+0.81%	31,521,300
2026-04-21	2.39	2.51	2.37	2.47	+3.35%	72,457,309
2026-04-20	2.39	2.39	2.39	2.39	+0.00%	0
2026-04-17	2.39	2.42	2.38	2.39	+0.00%	31,620,400
2026-04-16	2.39	2.41	2.37	2.39	+0.00%	23,949,100
2026-04-15	2.37	2.42	2.36	2.39	+0.42%	30,977,600
2026-04-14	2.38	2.41	2.37	2.38	+0.85%	32,406,600
2026-04-13	2.34	2.36	2.34	2.36	+0.43%	17,473,900
2026-04-10	2.35	2.36	2.32	2.35	+0.43%	23,363,400
2026-04-09	2.38	2.38	2.32	2.34	-1.27%	19,460,300
2026-04-08	2.34	2.39	2.33	2.37	+2.60%	38,150,400
2026-04-07	2.31	2.32	2.30	2.31	-0.86%	13,170,100
2026-04-06	2.31	2.33	2.30	2.33	+0.43%	13,842,600
2026-04-02	2.34	2.35	2.30	2.32	+0.00%	19,030,500
2026-04-01	2.31	2.35	2.31	2.32	+1.31%	34,242,700
2026-03-31	2.29	2.30	2.27	2.29	+0.00%	23,010,593
2026-03-30	2.26	2.29	2.26	2.29	-0.43%	35,936,000
2026-03-27	2.27	2.31	2.25	2.30	+0.44%	24,091,600
2026-03-26	2.31	2.32	2.29	2.29	-0.43%	28,777,300
2026-03-25	2.33	2.35	2.28	2.30	-0.86%	42,337,800
2026-03-24	2.35	2.35	2.31	2.32	-0.43%	34,131,300
2026-03-23	2.36	2.37	2.30	2.33	-2.51%	33,106,697
2026-03-20	2.35	2.39	2.34	2.39	+0.84%	42,343,900
2026-03-19	2.37	2.39	2.35	2.37	-1.25%	16,362,700
2026-03-18	2.37	2.42	2.37	2.40	+0.84%	22,214,100
2026-03-17	2.35	2.40	2.35	2.38	+1.71%	20,362,100
2026-03-16	2.33	2.35	2.32	2.34	+0.00%	10,393,900
2026-03-13	2.33	2.35	2.32	2.34	+0.00%	25,783,100
2026-03-12	2.33	2.35	2.31	2.34	+0.00%	31,498,100
2026-03-11	2.33	2.36	2.33	2.34	+0.43%	15,144,400
2026-03-10	2.34	2.35	2.31	2.33	+0.87%	32,246,500
2026-03-09	2.32	2.33	2.29	2.31	-2.94%	35,298,900
2026-03-06	2.37	2.40	2.36	2.38	-0.42%	21,316,300
2026-03-05	2.43	2.43	2.38	2.39	-0.42%	28,003,200
2026-03-04	2.44	2.46	2.36	2.40	-1.23%	35,249,500
2026-03-03	2.50	2.50	2.40	2.43	-1.22%	37,084,800
2026-03-02	2.42	2.47	2.40	2.46	+0.41%	32,106,338
2026-02-27	2.48	2.50	2.45	2.45	-2.00%	34,894,462
2026-02-26	2.56	2.57	2.49	2.50	-1.57%	33,062,091
2026-02-25	2.52	2.55	2.51	2.54	+0.79%	38,684,667
2026-02-24	2.48	2.54	2.47	2.52	+2.44%	42,991,200
2026-02-23	2.45	2.49	2.43	2.46	+1.65%	35,037,000
2026-02-20	2.42	2.43	2.40	2.42	+0.00%	22,773,600
2026-02-19	2.46	2.46	2.40	2.42	+0.00%	26,548,700
2026-02-16	2.42	2.44	2.41	2.42	+0.00%	11,382,900
2026-02-13	2.42	2.47	2.41	2.42	-2.02%	51,411,900
2026-02-12	2.49	2.50	2.45	2.47	-0.80%	30,374,200
2026-02-11	2.47	2.49	2.47	2.49	+0.00%	30,224,700
2026-02-10	2.46	2.49	2.45	2.49	+0.81%	23,909,900
2026-02-09	2.47	2.49	2.46	2.47	+0.82%	28,259,400
2026-02-06	2.40	2.49	2.40	2.45	+2.94%	80,404,500
2026-02-05	2.39	2.40	2.36	2.38	-0.42%	27,018,200
2026-02-04	2.36	2.39	2.36	2.39	+0.84%	16,431,200
2026-02-03	2.37	2.38	2.35	2.37	+0.00%	19,859,700
2026-02-02	2.40	2.40	2.37	2.37	-0.84%	23,416,600
2026-01-30	2.38	2.39	2.36	2.39	+0.42%	30,994,600
2026-01-29	2.36	2.38	2.34	2.38	+0.85%	26,333,200
2026-01-28	2.34	2.37	2.31	2.36	+0.43%	42,178,200
2026-01-27	2.37	2.39	2.33	2.35	-0.42%	45,752,900
2026-01-26	2.36	2.37	2.35	2.36	+0.00%	29,104,500
2026-01-23	2.37	2.38	2.35	2.36	-0.42%	26,645,400
2026-01-22	2.40	2.40	2.36	2.37	-0.84%	22,579,500
2026-01-21	2.39	2.40	2.38	2.39	-0.83%	17,161,000
2026-01-20	2.39	2.42	2.39	2.41	+0.42%	19,521,200
2026-01-19	2.41	2.41	2.38	2.40	-0.41%	10,852,500
2026-01-16	2.42	2.42	2.39	2.41	+0.00%	28,128,800
2026-01-15	2.43	2.43	2.39	2.41	-0.41%	26,200,600
2026-01-14	2.42	2.43	2.40	2.42	-0.41%	13,470,084
2026-01-13	2.44	2.44	2.41	2.43	+0.00%	21,887,400
2026-01-12	2.42	2.43	2.40	2.43	+0.83%	15,319,100
2026-01-09	2.41	2.42	2.40	2.41	+0.00%	20,431,000
2026-01-08	2.41	2.43	2.39	2.41	+0.00%	36,339,200
2026-01-07	2.40	2.41	2.39	2.41	+0.84%	13,433,000
2026-01-06	2.38	2.40	2.36	2.39	+0.42%	21,352,200
2026-01-05	2.38	2.40	2.38	2.38	+0.00%	14,883,100
2026-01-02	2.40	2.40	2.37	2.38	-0.42%	13,168,200
2025-12-31	2.39	2.40	2.37	2.39	+0.42%	10,223,000
2025-12-30	2.38	2.39	2.37	2.38	+0.42%	12,571,600
2025-12-29	2.36	2.38	2.35	2.37	+0.42%	10,011,920
2025-12-26	2.36	2.36	2.35	2.36	+0.00%	4,479,100
2025-12-24	2.35	2.36	2.34	2.36	+0.43%	7,509,600
2025-12-23	2.36	2.37	2.34	2.35	+0.00%	19,631,900
2025-12-22	2.35	2.36	2.34	2.35	+0.43%	15,020,700
2025-12-19	2.34	2.36	2.33	2.34	+0.43%	58,709,800
2025-12-18	2.32	2.34	2.32	2.33	+0.43%	17,472,200
2025-12-17	2.31	2.34	2.31	2.32	-0.43%	23,280,551
2025-12-16	2.31	2.35	2.31	2.33	+0.43%	24,344,400
2025-12-15	2.31	2.32	2.30	2.32	-0.43%	17,695,900
2025-12-12	2.32	2.33	2.30	2.33	+0.43%	27,700,900
2025-12-11	2.31	2.33	2.29	2.32	+0.43%	24,810,100
2025-12-10	2.32	2.33	2.30	2.31	-0.43%	20,947,300
2025-12-09	2.29	2.32	2.29	2.32	+1.31%	23,932,900
2025-12-08	2.32	2.33	2.29	2.29	-1.72%	22,822,700
2025-12-05	2.32	2.33	2.31	2.33	+0.43%	10,363,600
2025-12-04	2.34	2.34	2.32	2.32	-0.43%	9,343,000
2025-12-03	2.34	2.34	2.32	2.33	+0.00%	16,781,000
2025-12-02	2.32	2.34	2.32	2.33	+0.00%	20,420,000
2025-12-01	2.35	2.36	2.31	2.33	-0.85%	23,635,600
2025-11-28	2.37	2.37	2.34	2.35	-0.84%	17,024,400
2025-11-27	2.37	2.38	2.34	2.37	+0.42%	31,050,900
2025-11-26	2.38	2.39	2.36	2.36	-0.42%	13,908,900
2025-11-25	2.37	2.39	2.35	2.37	+0.42%	23,125,200
2025-11-24	2.35	2.37	2.34	2.36	+1.29%	55,882,788
2025-11-21	2.34	2.35	2.32	2.33	-0.85%	18,686,800
2025-11-20	2.37	2.38	2.33	2.35	+0.43%	24,861,200
2025-11-19	2.31	2.34	2.31	2.34	+0.86%	16,481,000
2025-11-18	2.33	2.33	2.31	2.32	-0.43%	24,339,900
2025-11-17	2.32	2.35	2.31	2.33	+0.43%	22,194,000
2025-11-14	2.31	2.33	2.30	2.32	-0.85%	30,966,200
2025-11-13	2.35	2.36	2.33	2.34	-0.85%	24,948,200
2025-11-12	2.36	2.37	2.33	2.36	+0.00%	23,571,200
2025-11-11	2.34	2.38	2.31	2.36	+1.29%	35,291,000
2025-11-10	2.32	2.34	2.30	2.33	+0.43%	21,371,800
2025-11-07	2.30	2.33	2.30	2.32	+0.43%	21,628,400
2025-11-06	2.32	2.32	2.27	2.31	+0.00%	54,091,000
2025-11-05	2.31	2.32	2.28	2.31	-0.86%	50,209,100
2025-11-04	2.35	2.36	2.32	2.33	-0.85%	42,402,600
2025-11-03	2.37	2.37	2.34	2.35	-0.84%	29,451,600
2025-10-31	2.37	2.38	2.35	2.37	+0.00%	34,472,400
2025-10-30	2.40	2.40	2.35	2.37	-1.66%	33,485,500
2025-10-29	2.41	2.43	2.40	2.41	+0.42%	15,282,838
2025-10-28	2.41	2.44	2.40	2.40	-0.41%	22,072,700
2025-10-27	2.40	2.42	2.40	2.41	+0.42%	16,626,700
2025-10-24	2.42	2.43	2.40	2.40	-0.83%	17,366,300
2025-10-23	2.41	2.43	2.40	2.42	+0.41%	24,773,600
2025-10-22	2.40	2.42	2.39	2.41	+0.42%	15,796,000

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+3.89%）。最弱月份：5月（-3.30%）。基于2年每日数据（2025–2026）。

1月+0.21%
2月+2.72%
3月-0.42%
4月+1.81%
5月-3.30%
6月+3.89%
7月+3.21%
8月-0.35%
9月-2.55%
10月+2.60%
11月+0.00%
12月+2.58%

FAQ · 基于当前价格数据 · 截至 2026-10-19

快速解答

C38U.SI（C38U.SI）最新收盘价是多少？

2026-10-19 收于 2.22，来自Closelook数据湖的每日价格记录。

C38U.SI 的52周最高价和最低价是多少？

过去52周最高 2.57、最低 2.20（截至 2026-10-19）。

C38U.SI 历史上最强和最弱的月份是哪个？

历史上，C38U.SI 最强的日历月份是6月（平均 +3.89%），最弱的是5月（平均 -3.30%），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452根日线计算。