Compagnie Financiere Tradition（CFT.SW）— 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 | 271.00 | 271.00 | 262.50 | 266.00 | +0.19% | 4,231 |
| 2026-09-01 | 271.00 | 272.50 | 264.00 | 265.50 | -2.03% | 4,230 |
| 2026-08-31 | 280.00 | 283.50 | 262.50 | 271.00 | -4.41% | 16,094 |
| 2026-08-28 | 269.00 | 284.00 | 266.00 | 283.50 | +6.78% | 7,363 |
| 2026-08-27 | 265.00 | 268.00 | 264.00 | 265.50 | +0.57% | 3,868 |
| 2026-08-26 | 258.50 | 267.00 | 257.00 | 264.00 | +2.33% | 6,398 |
| 2026-08-25 | 250.50 | 260.50 | 250.50 | 258.00 | +0.78% | 3,803 |
| 2026-08-24 | 259.50 | 261.00 | 255.50 | 256.00 | -1.35% | 3,128 |
| 2026-08-21 | 263.00 | 263.50 | 257.00 | 259.50 | -1.70% | 4,720 |
| 2026-08-20 | 263.00 | 266.50 | 263.00 | 264.00 | -0.38% | 1,822 |
| 2026-08-19 | 265.00 | 267.50 | 263.50 | 265.00 | -0.38% | 2,411 |
| 2026-08-18 | 269.00 | 270.50 | 266.00 | 266.00 | -1.30% | 2,802 |
| 2026-08-17 | 269.00 | 271.00 | 266.00 | 269.50 | +0.75% | 1,806 |
| 2026-08-14 | 266.00 | 267.50 | 266.00 | 267.50 | -0.19% | 1,409 |
| 2026-08-13 | 271.00 | 271.50 | 265.50 | 268.00 | -0.19% | 1,835 |
| 2026-08-12 | 270.00 | 270.00 | 263.00 | 268.50 | +0.94% | 3,812 |
| 2026-08-11 | 270.00 | 270.50 | 266.00 | 266.00 | -1.48% | 3,275 |
| 2026-08-10 | 271.00 | 273.50 | 270.00 | 270.00 | -1.28% | 2,698 |
| 2026-08-07 | 275.00 | 277.00 | 272.00 | 273.50 | -0.73% | 2,135 |
| 2026-08-06 | 281.00 | 281.00 | 273.50 | 275.50 | -2.99% | 3,781 |
| 2026-08-05 | 286.00 | 286.00 | 280.00 | 284.00 | -0.18% | 1,437 |
| 2026-08-04 | 285.50 | 287.00 | 280.50 | 284.50 | -0.18% | 2,208 |
| 2026-08-03 | 296.00 | 296.50 | 282.50 | 285.00 | -3.72% | 4,942 |
| 2026-07-31 | 300.50 | 303.00 | 295.50 | 296.00 | -1.66% | 3,437 |
| 2026-07-30 | 300.50 | 304.00 | 298.50 | 301.00 | -0.50% | 2,137 |
| 2026-07-29 | 303.50 | 303.50 | 300.50 | 302.50 | +0.67% | 1,780 |
| 2026-07-28 | 307.00 | 307.00 | 299.00 | 300.50 | -2.28% | 1,978 |
| 2026-07-27 | 308.00 | 308.00 | 305.50 | 307.50 | +0.65% | 1,433 |
| 2026-07-24 | 304.50 | 307.50 | 303.50 | 305.50 | +0.33% | 1,674 |
| 2026-07-23 | 312.00 | 312.00 | 304.50 | 304.50 | -1.77% | 1,826 |
| 2026-07-22 | 316.00 | 316.00 | 309.50 | 310.00 | -0.16% | 2,401 |
| 2026-07-21 | 308.00 | 311.00 | 307.00 | 310.50 | +0.65% | 2,514 |
| 2026-07-20 | 311.50 | 313.00 | 307.00 | 308.50 | -1.28% | 1,174 |
| 2026-07-17 | 322.50 | 322.50 | 312.50 | 312.50 | -1.73% | 1,890 |
| 2026-07-16 | 316.00 | 323.00 | 316.00 | 318.00 | -0.78% | 4,227 |
| 2026-07-15 | 317.50 | 322.00 | 313.50 | 320.50 | +0.47% | 2,331 |
| 2026-07-14 | 312.00 | 321.00 | 310.50 | 319.00 | +1.92% | 1,976 |
| 2026-07-13 | 312.00 | 315.50 | 312.00 | 313.00 | -0.32% | 2,245 |
| 2026-07-10 | 318.00 | 320.00 | 314.00 | 314.00 | -0.79% | 2,056 |
| 2026-07-09 | 309.50 | 319.00 | 309.50 | 316.50 | +0.96% | 1,804 |
| 2026-07-08 | 314.50 | 319.50 | 309.00 | 313.50 | +0.64% | 3,280 |
| 2026-07-07 | 312.50 | 314.00 | 310.00 | 311.50 | -0.16% | 3,009 |
| 2026-07-06 | 310.50 | 313.50 | 308.50 | 312.00 | +0.65% | 2,681 |
| 2026-07-03 | 309.00 | 310.00 | 307.00 | 310.00 | +1.47% | 1,323 |
| 2026-07-02 | 302.00 | 309.00 | 301.00 | 305.50 | +1.16% | 1,665 |
| 2026-07-01 | 299.50 | 302.00 | 298.50 | 302.00 | +0.33% | 1,994 |
| 2026-06-30 | 303.00 | 305.50 | 299.50 | 301.00 | -0.66% | 3,839 |
| 2026-06-29 | 307.00 | 308.50 | 303.00 | 303.00 | -0.82% | 2,174 |
| 2026-06-26 | 310.50 | 310.50 | 302.00 | 305.50 | -1.45% | 2,393 |
| 2026-06-25 | 311.00 | 316.00 | 310.00 | 310.00 | -0.80% | 4,124 |
| 2026-06-24 | 314.00 | 314.50 | 306.00 | 312.50 | -0.79% | 3,101 |
| 2026-06-23 | 315.00 | 318.00 | 311.50 | 315.00 | -0.32% | 3,129 |
| 2026-06-22 | 313.00 | 320.50 | 313.00 | 316.00 | +0.80% | 5,128 |
| 2026-06-19 | 310.00 | 313.50 | 309.00 | 313.50 | +1.46% | 26,662 |
| 2026-06-18 | 312.00 | 313.00 | 309.00 | 309.00 | -0.96% | 5,778 |
| 2026-06-17 | 302.00 | 312.50 | 302.00 | 312.00 | +1.30% | 7,014 |
| 2026-06-16 | 307.00 | 312.00 | 305.50 | 308.00 | +0.65% | 2,569 |
| 2026-06-15 | 298.00 | 309.00 | 298.00 | 306.00 | +2.17% | 4,830 |
| 2026-06-12 | 288.00 | 302.00 | 288.00 | 299.50 | +2.92% | 4,965 |
| 2026-06-11 | 287.00 | 293.00 | 286.00 | 291.00 | +1.57% | 4,475 |
| 2026-06-10 | 282.00 | 288.50 | 280.50 | 286.50 | +1.78% | 3,819 |
| 2026-06-09 | 285.00 | 288.00 | 281.50 | 281.50 | -0.18% | 2,612 |
| 2026-06-08 | 280.00 | 286.50 | 280.00 | 282.00 | +0.00% | 2,553 |
| 2026-06-05 | 278.00 | 287.00 | 278.00 | 282.00 | +2.36% | 1,706 |
| 2026-06-04 | 272.00 | 277.50 | 270.00 | 275.50 | +2.04% | 2,339 |
| 2026-06-03 | 269.00 | 271.00 | 265.00 | 270.00 | +0.56% | 2,026 |
| 2026-06-02 | 274.00 | 274.00 | 266.50 | 268.50 | +0.19% | 3,933 |
| 2026-06-01 | 263.00 | 272.50 | 261.50 | 268.00 | +2.49% | 2,842 |
| 2026-05-29 | 262.50 | 263.50 | 258.50 | 261.50 | -0.57% | 8,150 |
| 2026-05-28 | 268.00 | 269.00 | 260.50 | 263.00 | -1.87% | 3,741 |
| 2026-05-27 | 282.50 | 282.50 | 267.00 | 268.00 | -4.80% | 4,733 |
| 2026-05-26 | 290.00 | 290.00 | 277.50 | 281.50 | -2.76% | 3,174 |
| 2026-05-22 | 289.00 | 292.00 | 287.00 | 289.50 | +0.17% | 4,982 |
| 2026-05-21 | 293.00 | 298.00 | 289.00 | 289.00 | -1.20% | 4,506 |
| 2026-05-20 | 288.00 | 294.00 | 286.50 | 292.50 | +1.92% | 3,537 |
| 2026-05-19 | 290.00 | 294.50 | 287.00 | 287.00 | +0.00% | 4,747 |
| 2026-05-18 | 288.00 | 293.00 | 283.50 | 287.00 | -0.35% | 4,941 |
| 2026-05-15 | 289.50 | 294.00 | 287.50 | 288.00 | -0.52% | 3,628 |
| 2026-05-13 | 289.50 | 291.50 | 287.50 | 289.50 | +0.00% | 2,956 |
| 2026-05-12 | 297.00 | 297.00 | 289.50 | 289.50 | -3.02% | 4,553 |
| 2026-05-11 | 296.50 | 300.00 | 296.50 | 298.50 | +0.34% | 1,152 |
| 2026-05-08 | 297.50 | 297.50 | 293.00 | 297.50 | +0.51% | 2,526 |
| 2026-05-07 | 302.00 | 303.00 | 296.00 | 296.00 | -1.66% | 2,646 |
| 2026-05-06 | 298.00 | 304.50 | 298.00 | 301.00 | +1.35% | 3,748 |
| 2026-05-05 | 292.00 | 300.00 | 292.00 | 297.00 | +1.71% | 4,211 |
| 2026-05-04 | 295.00 | 297.00 | 291.50 | 292.00 | -0.68% | 3,305 |
| 2026-04-30 | 285.00 | 294.50 | 285.00 | 294.00 | +2.44% | 3,025 |
| 2026-04-29 | 285.00 | 292.00 | 269.50 | 287.00 | -2.05% | 2,599 |
| 2026-04-28 | 289.00 | 295.00 | 288.00 | 293.00 | +1.21% | 2,639 |
| 2026-04-27 | 287.00 | 291.00 | 286.00 | 289.50 | +1.05% | 2,708 |
| 2026-04-24 | 280.00 | 287.00 | 278.50 | 286.50 | +1.96% | 1,331 |
| 2026-04-23 | 283.50 | 283.50 | 280.00 | 281.00 | -0.88% | 1,225 |
| 2026-04-22 | 280.00 | 287.50 | 280.00 | 283.50 | -0.70% | 1,744 |
| 2026-04-21 | 289.00 | 289.00 | 284.50 | 285.50 | -1.04% | 1,286 |
| 2026-04-20 | 287.50 | 289.00 | 283.50 | 288.50 | +0.17% | 3,359 |
| 2026-04-17 | 284.50 | 288.00 | 284.00 | 288.00 | +1.41% | 3,309 |
| 2026-04-16 | 277.00 | 285.50 | 277.00 | 284.00 | +1.43% | 3,430 |
| 2026-04-15 | 282.00 | 285.00 | 280.00 | 280.00 | -1.23% | 2,025 |
| 2026-04-14 | 282.00 | 285.00 | 278.00 | 283.50 | +0.35% | 2,764 |
| 2026-04-13 | 270.00 | 282.50 | 270.00 | 282.50 | +1.44% | 3,280 |
| 2026-04-10 | 276.00 | 280.00 | 276.00 | 278.50 | +1.27% | 2,429 |
| 2026-04-09 | 273.00 | 275.00 | 269.00 | 275.00 | +0.55% | 2,081 |
| 2026-04-08 | 272.50 | 276.00 | 270.50 | 273.50 | +1.67% | 3,463 |
| 2026-04-07 | 268.00 | 271.50 | 266.50 | 269.00 | +0.75% | 3,751 |
| 2026-04-02 | 262.00 | 267.00 | 260.00 | 267.00 | -0.37% | 1,728 |
| 2026-04-01 | 266.00 | 268.00 | 262.00 | 268.00 | +1.90% | 3,835 |
| 2026-03-31 | 260.00 | 266.00 | 260.00 | 263.00 | +1.15% | 2,648 |
| 2026-03-30 | 257.00 | 260.00 | 252.00 | 260.00 | +1.17% | 3,594 |
| 2026-03-27 | 265.00 | 266.00 | 254.00 | 257.00 | -3.02% | 5,482 |
| 2026-03-26 | 264.00 | 268.00 | 262.00 | 265.00 | +0.00% | 1,982 |
| 2026-03-25 | 268.00 | 268.00 | 265.00 | 265.00 | +0.00% | 1,620 |
| 2026-03-24 | 260.00 | 265.00 | 258.00 | 265.00 | +1.15% | 1,934 |
| 2026-03-23 | 253.00 | 270.00 | 253.00 | 262.00 | +2.34% | 3,891 |
| 2026-03-20 | 277.00 | 277.00 | 250.00 | 256.00 | -7.25% | 20,151 |
| 2026-03-19 | 275.00 | 276.00 | 271.00 | 276.00 | -0.36% | 2,633 |
| 2026-03-18 | 280.00 | 280.00 | 275.00 | 277.00 | +0.36% | 2,276 |
| 2026-03-17 | 271.00 | 277.00 | 270.00 | 276.00 | +0.73% | 3,763 |
| 2026-03-16 | 273.00 | 275.00 | 268.00 | 274.00 | +0.74% | 1,980 |
| 2026-03-13 | 274.00 | 274.00 | 270.00 | 272.00 | -1.45% | 2,421 |
| 2026-03-12 | 272.00 | 279.00 | 272.00 | 276.00 | +0.73% | 1,778 |
| 2026-03-11 | 274.00 | 275.00 | 272.00 | 274.00 | -1.44% | 1,539 |
| 2026-03-10 | 280.00 | 280.00 | 276.00 | 278.00 | +1.09% | 1,521 |
| 2026-03-09 | 279.00 | 279.00 | 269.00 | 275.00 | +0.00% | 2,520 |
| 2026-03-06 | 275.00 | 281.00 | 274.00 | 275.00 | -1.08% | 1,626 |
| 2026-03-05 | 279.00 | 282.00 | 277.00 | 278.00 | +0.00% | 2,648 |
| 2026-03-04 | 264.00 | 280.00 | 264.00 | 278.00 | +1.46% | 2,659 |
| 2026-03-03 | 290.00 | 290.00 | 271.00 | 274.00 | +0.00% | 2,149 |
| 2026-03-02 | 266.00 | 275.00 | 266.00 | 274.00 | +1.11% | 3,065 |
| 2026-02-27 | 269.00 | 271.00 | 264.00 | 271.00 | +0.37% | 3,556 |
| 2026-02-26 | 267.00 | 271.00 | 265.00 | 270.00 | +1.12% | 1,823 |
| 2026-02-25 | 268.00 | 269.00 | 263.00 | 267.00 | +0.38% | 2,782 |
| 2026-02-24 | 266.00 | 267.00 | 264.00 | 266.00 | +0.00% | 2,372 |
| 2026-02-23 | 265.00 | 269.00 | 263.00 | 266.00 | -1.12% | 4,226 |
| 2026-02-20 | 268.00 | 271.00 | 268.00 | 269.00 | +0.00% | 2,312 |
| 2026-02-19 | 273.00 | 273.00 | 266.00 | 269.00 | -1.47% | 2,016 |
| 2026-02-18 | 264.00 | 275.00 | 264.00 | 273.00 | +2.63% | 4,046 |
| 2026-02-17 | 265.00 | 268.00 | 262.00 | 266.00 | -0.37% | 4,160 |
| 2026-02-16 | 265.00 | 269.00 | 263.00 | 267.00 | +0.75% | 2,087 |
| 2026-02-13 | 268.00 | 270.00 | 265.00 | 265.00 | -1.12% | 3,333 |
| 2026-02-12 | 272.00 | 276.00 | 268.00 | 268.00 | -2.90% | 6,695 |
| 2026-02-11 | 292.00 | 292.00 | 276.00 | 276.00 | -6.76% | 5,276 |
| 2026-02-10 | 293.00 | 297.00 | 292.00 | 296.00 | +0.34% | 1,744 |
| 2026-02-09 | 289.00 | 295.00 | 289.00 | 295.00 | +2.08% | 1,435 |
| 2026-02-06 | 283.00 | 289.00 | 283.00 | 289.00 | +1.40% | 1,998 |
| 2026-02-05 | 293.00 | 293.00 | 284.00 | 285.00 | -2.40% | 2,247 |
| 2026-02-04 | 295.00 | 295.00 | 291.00 | 292.00 | -0.68% | 1,799 |
| 2026-02-03 | 299.00 | 299.00 | 292.00 | 294.00 | -1.01% | 2,303 |
| 2026-02-02 | 292.00 | 298.00 | 290.00 | 297.00 | +1.02% | 2,356 |
| 2026-01-30 | 292.00 | 297.00 | 292.00 | 294.00 | +0.34% | 3,242 |
| 2026-01-29 | 296.00 | 299.00 | 293.00 | 293.00 | -1.01% | 2,471 |
| 2026-01-28 | 299.00 | 300.00 | 296.00 | 296.00 | -0.67% | 1,538 |
| 2026-01-27 | 298.00 | 300.00 | 298.00 | 298.00 | +0.00% | 4,031 |
| 2026-01-26 | 302.00 | 304.00 | 295.00 | 298.00 | -2.30% | 3,728 |
| 2026-01-23 | 300.00 | 305.00 | 298.00 | 305.00 | +1.33% | 3,257 |
| 2026-01-22 | 296.00 | 301.00 | 296.00 | 301.00 | +2.38% | 3,087 |
| 2026-01-21 | 295.00 | 296.00 | 291.00 | 294.00 | -0.68% | 2,785 |
| 2026-01-20 | 300.00 | 301.00 | 295.00 | 296.00 | -1.66% | 3,927 |
| 2026-01-19 | 300.00 | 304.00 | 298.00 | 301.00 | -0.99% | 3,620 |
| 2026-01-16 | 303.00 | 310.00 | 302.00 | 304.00 | -0.65% | 6,647 |
| 2026-01-15 | 298.00 | 306.00 | 296.00 | 306.00 | +2.34% | 6,114 |
| 2026-01-14 | 291.00 | 301.00 | 291.00 | 299.00 | +3.10% | 6,430 |
| 2026-01-13 | 286.00 | 290.00 | 283.00 | 290.00 | +1.40% | 8,019 |
| 2026-01-12 | 287.00 | 287.00 | 283.00 | 286.00 | +0.35% | 1,795 |
| 2026-01-09 | 286.00 | 286.00 | 282.00 | 285.00 | -0.70% | 2,895 |
| 2026-01-08 | 288.00 | 289.00 | 285.00 | 287.00 | +0.00% | 2,211 |
| 2026-01-07 | 283.00 | 288.00 | 283.00 | 287.00 | +1.41% | 5,141 |
| 2026-01-06 | 286.00 | 286.00 | 282.00 | 283.00 | -0.70% | 2,234 |
| 2026-01-05 | 287.00 | 287.00 | 280.00 | 285.00 | -0.70% | 4,437 |
| 2025-12-30 | 288.00 | 288.00 | 285.00 | 287.00 | +0.00% | 2,325 |
| 2025-12-29 | 287.00 | 288.00 | 284.00 | 287.00 | +0.35% | 2,536 |
| 2025-12-23 | 289.00 | 290.00 | 285.00 | 286.00 | -1.04% | 3,067 |
| 2025-12-22 | 295.00 | 295.00 | 288.00 | 289.00 | -3.02% | 5,430 |
| 2025-12-19 | 283.00 | 298.00 | 282.00 | 298.00 | +5.30% | 11,642 |
| 2025-12-18 | 282.00 | 283.00 | 277.00 | 283.00 | +0.71% | 4,775 |
| 2025-12-17 | 276.00 | 282.00 | 276.00 | 281.00 | +0.36% | 5,695 |
| 2025-12-16 | 284.00 | 284.00 | 277.00 | 280.00 | -2.10% | 4,867 |
| 2025-12-15 | 284.00 | 290.00 | 282.00 | 286.00 | +0.35% | 4,228 |
| 2025-12-12 | 286.00 | 288.00 | 283.00 | 285.00 | -0.35% | 3,678 |
| 2025-12-11 | 282.00 | 287.00 | 280.00 | 286.00 | +0.00% | 4,625 |
| 2025-12-10 | 283.00 | 286.00 | 277.00 | 286.00 | +0.70% | 7,746 |
| 2025-12-09 | 287.00 | 289.00 | 284.00 | 284.00 | -1.39% | 4,516 |
| 2025-12-08 | 286.00 | 288.00 | 284.00 | 288.00 | +0.70% | 7,847 |
| 2025-12-05 | 286.00 | 288.00 | 285.00 | 286.00 | -1.38% | 3,550 |
| 2025-12-04 | 290.00 | 291.00 | 283.00 | 290.00 | -0.34% | 5,782 |
| 2025-12-03 | 289.00 | 296.00 | 289.00 | 291.00 | +0.34% | 6,263 |
| 2025-12-02 | 291.00 | 293.00 | 290.00 | 290.00 | -0.34% | 3,029 |
| 2025-12-01 | 295.00 | 295.00 | 291.00 | 291.00 | -2.02% | 3,239 |
| 2025-11-28 | 296.00 | 298.00 | 294.00 | 297.00 | +0.00% | 3,733 |
| 2025-11-27 | 298.00 | 298.00 | 295.00 | 297.00 | -1.33% | 83,451 |
| 2025-11-26 | 295.00 | 301.00 | 292.00 | 301.00 | +2.03% | 3,283 |
| 2025-11-25 | 297.00 | 297.00 | 291.00 | 295.00 | -1.34% | 2,539 |
| 2025-11-24 | 299.00 | 304.00 | 295.00 | 299.00 | +1.36% | 61,382 |
| 2025-11-21 | 295.00 | 297.00 | 291.00 | 295.00 | -1.01% | 4,740 |
| 2025-11-20 | 295.00 | 299.00 | 295.00 | 298.00 | +1.02% | 5,865 |
| 2025-11-19 | 288.00 | 295.00 | 288.00 | 295.00 | +1.72% | 5,923 |
| 2025-11-18 | 289.00 | 290.00 | 287.00 | 290.00 | -0.34% | 3,048 |
| 2025-11-17 | 295.00 | 296.00 | 290.00 | 291.00 | -1.02% | 2,193 |
| 2025-11-14 | 296.00 | 296.00 | 288.00 | 294.00 | -1.01% | 3,163 |
| 2025-11-13 | 301.00 | 302.00 | 297.00 | 297.00 | +0.34% | 2,358 |
| 2025-11-12 | 299.00 | 304.00 | 293.00 | 296.00 | -0.67% | 4,524 |
| 2025-11-11 | 311.00 | 311.00 | 298.00 | 298.00 | -3.56% | 3,180 |
| 2025-11-10 | 308.00 | 313.00 | 306.00 | 309.00 | +0.98% | 9,449 |
| 2025-11-07 | 306.00 | 309.00 | 302.00 | 306.00 | +0.33% | 7,483 |
| 2025-11-06 | 295.00 | 305.00 | 294.00 | 305.00 | +3.74% | 6,949 |
| 2025-11-05 | 303.00 | 304.00 | 294.00 | 294.00 | -2.65% | 3,432 |
| 2025-11-04 | 301.00 | 303.00 | 296.00 | 302.00 | +0.67% | 3,895 |
| 2025-11-03 | 306.00 | 307.00 | 300.00 | 300.00 | -1.32% | 3,870 |
| 2025-10-31 | 302.00 | 306.00 | 300.00 | 304.00 | +0.66% | 5,302 |
| 2025-10-30 | 304.00 | 304.00 | 299.00 | 302.00 | -0.33% | 1,667 |
| 2025-10-29 | 301.00 | 305.00 | 300.00 | 303.00 | +1.00% | 5,276 |
| 2025-10-28 | 300.00 | 301.00 | 298.00 | 300.00 | +0.33% | 2,099 |
| 2025-10-27 | 296.00 | 300.00 | 296.00 | 299.00 | +0.34% | 1,875 |
| 2025-10-24 | 298.00 | 299.00 | 296.00 | 298.00 | -0.33% | 1,462 |
| 2025-10-23 | 298.00 | 299.00 | 296.00 | 299.00 | +1.01% | 2,376 |
| 2025-10-22 | 295.00 | 298.00 | 295.00 | 296.00 | +0.00% | 1,688 |
| 2025-10-21 | 294.00 | 297.00 | 292.00 | 296.00 | +0.68% | 2,686 |
| 2025-10-20 | 292.00 | 294.00 | 289.00 | 294.00 | +2.80% | 3,014 |
| 2025-10-17 | 290.00 | 293.00 | 286.00 | 286.00 | -2.72% | 3,047 |
| 2025-10-16 | 297.00 | 297.00 | 294.00 | 294.00 | -1.34% | 1,689 |
| 2025-10-15 | 297.00 | 299.00 | 294.00 | 298.00 | +0.34% | 2,943 |
| 2025-10-14 | 295.00 | 298.00 | 290.00 | 297.00 | +0.34% | 3,586 |
| 2025-10-13 | 294.00 | 298.00 | 292.00 | 296.00 | +0.34% | 4,571 |
| 2025-10-10 | 301.00 | 301.00 | 294.00 | 295.00 | -1.99% | 3,936 |
| 2025-10-09 | 292.00 | 301.00 | 290.00 | 301.00 | +3.08% | 5,496 |
| 2025-10-08 | 287.00 | 292.00 | 285.00 | 292.00 | +2.46% | 3,861 |
| 2025-10-07 | 282.00 | 288.00 | 282.00 | 285.00 | -0.35% | 2,019 |
| 2025-10-06 | 285.00 | 286.00 | 282.00 | 286.00 | +0.35% | 1,690 |
| 2025-10-03 | 283.00 | 289.00 | 282.00 | 285.00 | +0.71% | 4,168 |
| 2025-10-02 | 284.00 | 285.00 | 281.00 | 283.00 | +1.07% | 3,674 |
| 2025-10-01 | 281.00 | 284.00 | 279.00 | 280.00 | +0.00% | 3,394 |
| 2025-09-30 | 276.00 | 281.00 | 273.00 | 280.00 | +1.82% | 6,059 |
| 2025-09-29 | 271.00 | 276.00 | 271.00 | 275.00 | +1.10% | 2,192 |
| 2025-09-26 | 271.00 | 272.00 | 271.00 | 272.00 | +0.74% | 1,436 |
| 2025-09-25 | 275.00 | 275.00 | 270.00 | 270.00 | -1.82% | 1,421 |
| 2025-09-24 | 272.00 | 275.00 | 269.00 | 275.00 | +1.10% | 1,877 |
| 2025-09-23 | 275.00 | 275.00 | 271.00 | 272.00 | -1.09% | 2,157 |
| 2025-09-22 | 274.00 | 275.00 | 273.00 | 275.00 | +0.00% | 1,881 |
| 2025-09-19 | 274.00 | 277.00 | 272.00 | 275.00 | +0.00% | 14,633 |
| 2025-09-18 | 271.00 | 275.00 | 271.00 | 275.00 | +2.61% | 1,832 |
| 2025-09-17 | 275.00 | 275.00 | 266.00 | 268.00 | -2.19% | 2,126 |
| 2025-09-16 | 276.00 | 276.00 | 270.00 | 274.00 | -1.08% | 3,198 |
| 2025-09-15 | 276.00 | 278.00 | 275.00 | 277.00 | +0.36% | 1,586 |
| 2025-09-12 | 278.00 | 278.00 | 276.00 | 276.00 | -0.72% | 2,486 |
| 2025-09-11 | 275.00 | 279.00 | 275.00 | 278.00 | +1.09% | 3,469 |
| 2025-09-10 | 273.00 | 277.00 | 273.00 | 275.00 | +0.73% | 4,095 |
| 2025-09-09 | 272.00 | 274.00 | 270.00 | 273.00 | +0.74% | 2,207 |
| 2025-09-08 | 270.00 | 271.00 | 269.00 | 271.00 | +0.37% | 1,013 |
| 2025-09-05 | 272.00 | 272.00 | 269.00 | 270.00 | +0.00% | 1,938 |
| 2025-09-04 | 268.00 | 272.00 | 267.00 | 270.00 | +0.75% | 3,620 |
| 2025-09-03 | 263.00 | 268.00 | 263.00 | 268.00 | +1.90% | 2,796 |
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（+8.81%）。最弱月份：5月（-5.00%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Compagnie Financiere Tradition（CFT.SW）最新收盘价是多少？
2026-09-02 收于 266.00，来自Closelook数据湖的每日价格记录。
CFT.SW 的52周最高价和最低价是多少？
过去52周最高 323.00、最低 250.00（截至 2026-09-02）。
Compagnie Financiere Tradition 历史上最强和最弱的月份是哪个？
历史上，CFT.SW 最强的日历月份是4月（平均 +8.81%），最弱的是5月（平均 -5.00%），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417根日线计算。