CIE Automotive S.A.（CIE.MC）— 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 | 25.20 | 25.45 | 24.90 | 25.30 | +0.20% | 122,520 |
| 2026-09-01 | 25.25 | 25.75 | 25.10 | 25.25 | +0.60% | 80,388 |
| 2026-08-31 | 25.60 | 25.90 | 25.10 | 25.10 | -1.57% | 305,701 |
| 2026-08-28 | 25.60 | 25.75 | 25.50 | 25.50 | +0.39% | 44,033 |
| 2026-08-27 | 25.70 | 25.75 | 25.25 | 25.40 | -0.97% | 78,153 |
| 2026-08-26 | 25.75 | 25.90 | 25.65 | 25.65 | +0.00% | 47,250 |
| 2026-08-25 | 26.00 | 26.00 | 25.65 | 25.65 | -0.77% | 66,056 |
| 2026-08-24 | 26.00 | 26.25 | 25.85 | 25.85 | -0.96% | 68,040 |
| 2026-08-21 | 26.05 | 26.15 | 25.85 | 26.10 | +0.58% | 31,348 |
| 2026-08-20 | 25.85 | 26.10 | 25.75 | 25.95 | +0.19% | 59,540 |
| 2026-08-19 | 25.80 | 26.00 | 25.65 | 25.90 | +0.39% | 50,153 |
| 2026-08-18 | 25.85 | 26.10 | 25.75 | 25.80 | -0.19% | 53,985 |
| 2026-08-17 | 26.30 | 26.35 | 25.80 | 25.85 | -1.34% | 50,916 |
| 2026-08-14 | 25.90 | 26.20 | 25.75 | 26.20 | +1.55% | 73,607 |
| 2026-08-13 | 25.90 | 25.95 | 25.55 | 25.80 | +0.78% | 44,625 |
| 2026-08-12 | 25.80 | 25.90 | 25.55 | 25.60 | -0.78% | 55,793 |
| 2026-08-11 | 25.60 | 25.90 | 25.55 | 25.80 | +0.78% | 28,720 |
| 2026-08-10 | 25.90 | 25.90 | 25.55 | 25.60 | -0.78% | 49,535 |
| 2026-08-07 | 26.10 | 26.10 | 25.65 | 25.80 | -0.77% | 51,036 |
| 2026-08-06 | 25.95 | 26.15 | 25.85 | 26.00 | +0.39% | 65,551 |
| 2026-08-05 | 26.25 | 26.30 | 25.90 | 25.90 | -1.15% | 74,801 |
| 2026-08-04 | 26.55 | 26.55 | 26.00 | 26.20 | -0.95% | 56,064 |
| 2026-08-03 | 26.45 | 26.95 | 26.45 | 26.45 | +0.00% | 54,846 |
| 2026-07-31 | 26.15 | 27.00 | 26.15 | 26.45 | +0.38% | 70,727 |
| 2026-07-30 | 26.20 | 26.75 | 26.05 | 26.35 | +0.96% | 54,082 |
| 2026-07-29 | 26.25 | 26.40 | 26.10 | 26.10 | -0.76% | 56,828 |
| 2026-07-28 | 25.95 | 26.30 | 25.85 | 26.30 | +1.74% | 126,312 |
| 2026-07-27 | 26.10 | 26.20 | 25.70 | 25.85 | +0.19% | 79,514 |
| 2026-07-24 | 25.45 | 26.90 | 25.40 | 25.80 | +1.57% | 104,978 |
| 2026-07-23 | 26.10 | 26.10 | 25.40 | 25.40 | -2.31% | 56,487 |
| 2026-07-22 | 25.90 | 26.10 | 25.55 | 26.00 | +1.17% | 54,181 |
| 2026-07-21 | 25.55 | 25.70 | 25.40 | 25.70 | +0.78% | 108,537 |
| 2026-07-20 | 25.80 | 25.90 | 25.35 | 25.50 | -1.54% | 93,449 |
| 2026-07-17 | 25.85 | 26.00 | 25.70 | 25.90 | -0.38% | 78,238 |
| 2026-07-16 | 26.40 | 26.40 | 25.90 | 26.00 | -0.76% | 82,841 |
| 2026-07-15 | 26.00 | 26.30 | 25.90 | 26.20 | +0.96% | 67,568 |
| 2026-07-14 | 26.20 | 26.25 | 25.90 | 25.95 | -1.33% | 74,369 |
| 2026-07-13 | 26.00 | 26.45 | 25.85 | 26.30 | +0.00% | 48,692 |
| 2026-07-10 | 26.45 | 26.60 | 26.20 | 26.30 | -0.38% | 34,611 |
| 2026-07-09 | 26.50 | 26.60 | 26.20 | 26.40 | +0.19% | 46,855 |
| 2026-07-08 | 26.75 | 26.80 | 26.20 | 26.35 | -1.86% | 78,402 |
| 2026-07-07 | 27.05 | 27.40 | 26.85 | 26.85 | -1.29% | 105,121 |
| 2026-07-06 | 27.00 | 27.20 | 26.90 | 27.20 | +0.74% | 53,757 |
| 2026-07-03 | 26.70 | 27.20 | 26.70 | 27.00 | -0.55% | 87,305 |
| 2026-07-02 | 26.80 | 27.25 | 26.80 | 27.15 | +1.12% | 109,027 |
| 2026-07-01 | 26.75 | 27.00 | 26.50 | 26.85 | +0.75% | 81,558 |
| 2026-06-30 | 26.20 | 26.75 | 26.00 | 26.65 | +1.91% | 176,764 |
| 2026-06-29 | 26.55 | 26.60 | 26.15 | 26.15 | -1.32% | 89,473 |
| 2026-06-26 | 26.90 | 26.95 | 26.40 | 26.50 | -1.85% | 101,041 |
| 2026-06-25 | 27.10 | 27.25 | 27.00 | 27.00 | -0.37% | 77,012 |
| 2026-06-24 | 27.40 | 27.45 | 26.90 | 27.10 | -1.28% | 84,912 |
| 2026-06-23 | 27.35 | 27.55 | 27.20 | 27.45 | -0.54% | 76,876 |
| 2026-06-22 | 27.80 | 27.80 | 27.35 | 27.60 | -0.18% | 94,087 |
| 2026-06-19 | 27.90 | 28.00 | 27.55 | 27.65 | -0.72% | 221,693 |
| 2026-06-18 | 28.25 | 28.25 | 27.55 | 27.85 | -0.89% | 75,395 |
| 2026-06-17 | 28.55 | 28.60 | 27.95 | 28.10 | -1.92% | 75,309 |
| 2026-06-16 | 28.90 | 29.00 | 28.55 | 28.65 | -0.52% | 40,247 |
| 2026-06-15 | 29.10 | 29.35 | 28.70 | 28.80 | +1.41% | 57,639 |
| 2026-06-12 | 27.95 | 29.05 | 27.95 | 28.40 | +1.97% | 83,170 |
| 2026-06-11 | 27.75 | 28.00 | 27.60 | 27.85 | -0.18% | 77,212 |
| 2026-06-10 | 28.05 | 28.35 | 27.70 | 27.90 | -0.71% | 55,799 |
| 2026-06-09 | 28.15 | 28.50 | 28.10 | 28.10 | -0.18% | 78,405 |
| 2026-06-08 | 28.50 | 28.50 | 28.05 | 28.15 | -1.75% | 40,571 |
| 2026-06-05 | 29.05 | 29.10 | 28.60 | 28.65 | -0.87% | 47,554 |
| 2026-06-04 | 29.40 | 29.45 | 28.85 | 28.90 | -1.87% | 54,998 |
| 2026-06-03 | 29.50 | 29.60 | 29.30 | 29.45 | -0.17% | 45,167 |
| 2026-06-02 | 29.10 | 29.55 | 29.10 | 29.50 | +1.90% | 51,536 |
| 2026-06-01 | 29.45 | 29.70 | 28.75 | 28.95 | -1.70% | 56,161 |
| 2026-05-29 | 29.55 | 29.60 | 29.10 | 29.45 | +0.17% | 137,448 |
| 2026-05-28 | 29.65 | 29.80 | 29.30 | 29.40 | -1.01% | 58,491 |
| 2026-05-27 | 29.70 | 30.00 | 29.65 | 29.70 | +0.68% | 126,127 |
| 2026-05-26 | 29.60 | 29.70 | 29.45 | 29.50 | -1.01% | 61,211 |
| 2026-05-25 | 29.75 | 30.00 | 29.60 | 29.80 | +1.19% | 81,312 |
| 2026-05-22 | 28.75 | 29.75 | 28.75 | 29.45 | +2.08% | 70,694 |
| 2026-05-21 | 28.75 | 29.10 | 28.75 | 28.85 | +1.05% | 55,070 |
| 2026-05-20 | 28.15 | 28.70 | 28.10 | 28.55 | +1.42% | 149,998 |
| 2026-05-19 | 28.05 | 28.50 | 28.05 | 28.15 | -0.35% | 109,652 |
| 2026-05-18 | 28.30 | 28.55 | 28.15 | 28.25 | -1.22% | 110,677 |
| 2026-05-15 | 28.75 | 28.90 | 28.45 | 28.60 | -1.04% | 178,429 |
| 2026-05-14 | 29.45 | 29.80 | 28.60 | 28.90 | -7.52% | 499,308 |
| 2026-05-13 | 31.50 | 31.70 | 31.20 | 31.25 | -1.11% | 51,277 |
| 2026-05-12 | 30.45 | 32.25 | 30.00 | 31.60 | +4.12% | 194,406 |
| 2026-05-11 | 29.90 | 30.35 | 29.45 | 30.35 | +1.17% | 56,047 |
| 2026-05-08 | 29.90 | 30.00 | 29.45 | 30.00 | +0.00% | 35,656 |
| 2026-05-07 | 29.90 | 30.45 | 29.90 | 30.00 | +0.17% | 50,292 |
| 2026-05-06 | 29.10 | 30.10 | 29.10 | 29.95 | +3.45% | 58,875 |
| 2026-05-05 | 28.80 | 29.10 | 28.60 | 28.95 | +1.58% | 39,146 |
| 2026-05-04 | 29.10 | 29.25 | 28.30 | 28.50 | -1.72% | 49,690 |
| 2026-04-30 | 28.60 | 29.15 | 28.35 | 29.00 | +1.22% | 41,413 |
| 2026-04-29 | 28.80 | 28.80 | 28.55 | 28.65 | -0.69% | 34,525 |
| 2026-04-28 | 28.40 | 28.95 | 28.25 | 28.85 | +2.12% | 45,673 |
| 2026-04-27 | 28.10 | 28.60 | 27.70 | 28.25 | -0.18% | 40,380 |
| 2026-04-24 | 28.65 | 28.65 | 28.20 | 28.30 | -1.39% | 44,116 |
| 2026-04-23 | 28.60 | 28.85 | 28.40 | 28.70 | +0.35% | 42,002 |
| 2026-04-22 | 28.80 | 29.10 | 28.50 | 28.60 | -0.69% | 55,117 |
| 2026-04-21 | 29.30 | 29.60 | 28.70 | 28.80 | -0.52% | 39,696 |
| 2026-04-20 | 29.15 | 29.15 | 28.40 | 28.95 | -0.69% | 37,422 |
| 2026-04-17 | 28.20 | 29.30 | 28.20 | 29.15 | +3.19% | 73,976 |
| 2026-04-16 | 28.70 | 28.85 | 28.25 | 28.25 | -1.05% | 59,774 |
| 2026-04-15 | 29.15 | 29.50 | 28.55 | 28.55 | -1.38% | 71,576 |
| 2026-04-14 | 28.90 | 29.45 | 28.75 | 28.95 | +1.40% | 49,796 |
| 2026-04-13 | 28.80 | 29.10 | 28.20 | 28.55 | -2.39% | 46,304 |
| 2026-04-10 | 29.00 | 29.55 | 28.80 | 29.25 | +1.56% | 43,907 |
| 2026-04-09 | 28.80 | 29.00 | 28.60 | 28.80 | -0.69% | 48,848 |
| 2026-04-08 | 28.40 | 29.05 | 27.90 | 29.00 | +7.81% | 159,831 |
| 2026-04-07 | 27.45 | 27.75 | 26.75 | 26.90 | -1.65% | 59,200 |
| 2026-04-02 | 27.60 | 27.75 | 27.05 | 27.35 | -2.32% | 54,363 |
| 2026-04-01 | 27.35 | 28.10 | 27.25 | 28.00 | +4.28% | 54,363 |
| 2026-03-31 | 27.05 | 27.15 | 26.75 | 26.85 | -1.65% | 74,939 |
| 2026-03-30 | 26.45 | 27.45 | 26.15 | 27.30 | +1.11% | 52,725 |
| 2026-03-27 | 27.50 | 27.50 | 26.55 | 27.00 | -0.74% | 58,160 |
| 2026-03-26 | 26.95 | 27.45 | 26.80 | 27.20 | +0.55% | 68,271 |
| 2026-03-25 | 27.00 | 27.15 | 26.60 | 27.05 | +1.50% | 104,237 |
| 2026-03-24 | 26.90 | 26.90 | 26.05 | 26.65 | -0.19% | 86,114 |
| 2026-03-23 | 25.10 | 26.95 | 25.05 | 26.70 | +4.09% | 176,183 |
| 2026-03-20 | 26.65 | 26.80 | 25.65 | 25.65 | -2.47% | 386,154 |
| 2026-03-19 | 27.80 | 27.80 | 26.20 | 26.30 | -4.01% | 81,371 |
| 2026-03-18 | 27.65 | 28.10 | 27.30 | 27.40 | -0.36% | 82,191 |
| 2026-03-17 | 27.25 | 27.80 | 27.05 | 27.50 | +0.73% | 49,147 |
| 2026-03-16 | 27.50 | 27.85 | 27.20 | 27.30 | -0.73% | 140,027 |
| 2026-03-13 | 27.70 | 28.00 | 27.45 | 27.50 | -1.26% | 105,888 |
| 2026-03-12 | 28.30 | 28.35 | 27.70 | 27.85 | -1.94% | 64,769 |
| 2026-03-11 | 28.45 | 28.65 | 28.25 | 28.40 | -0.35% | 41,509 |
| 2026-03-10 | 28.40 | 28.90 | 28.00 | 28.50 | +2.52% | 57,758 |
| 2026-03-09 | 27.90 | 28.10 | 27.65 | 27.80 | -3.64% | 97,277 |
| 2026-03-06 | 29.50 | 29.90 | 28.65 | 28.85 | -1.20% | 59,247 |
| 2026-03-05 | 29.20 | 29.65 | 29.00 | 29.20 | -0.17% | 66,320 |
| 2026-03-04 | 27.90 | 29.90 | 27.80 | 29.25 | +2.09% | 107,162 |
| 2026-03-03 | 30.25 | 30.25 | 28.30 | 28.65 | -5.29% | 157,299 |
| 2026-03-02 | 31.05 | 31.35 | 30.20 | 30.25 | -4.87% | 151,604 |
| 2026-02-27 | 31.00 | 33.00 | 30.90 | 31.80 | +2.75% | 258,396 |
| 2026-02-26 | 30.50 | 30.95 | 30.20 | 30.95 | +0.65% | 91,373 |
| 2026-02-25 | 31.10 | 31.35 | 30.75 | 30.75 | -0.81% | 53,180 |
| 2026-02-24 | 30.50 | 31.10 | 30.45 | 31.00 | +1.97% | 42,520 |
| 2026-02-23 | 30.45 | 31.05 | 30.40 | 30.40 | -0.33% | 72,444 |
| 2026-02-20 | 30.10 | 30.55 | 29.90 | 30.50 | +1.33% | 66,059 |
| 2026-02-19 | 30.45 | 30.60 | 29.95 | 30.10 | -0.99% | 56,699 |
| 2026-02-18 | 30.00 | 30.50 | 29.75 | 30.40 | +1.33% | 48,215 |
| 2026-02-17 | 29.80 | 30.05 | 29.55 | 30.00 | +0.17% | 39,400 |
| 2026-02-16 | 29.50 | 30.10 | 29.35 | 29.95 | +2.04% | 39,368 |
| 2026-02-13 | 29.40 | 29.55 | 29.20 | 29.35 | -0.68% | 38,611 |
| 2026-02-12 | 29.50 | 29.55 | 29.20 | 29.55 | +1.20% | 50,241 |
| 2026-02-11 | 30.55 | 30.65 | 29.00 | 29.20 | -4.73% | 73,262 |
| 2026-02-10 | 29.90 | 30.65 | 29.65 | 30.65 | +2.85% | 81,717 |
| 2026-02-09 | 29.65 | 29.80 | 29.50 | 29.80 | +0.68% | 39,826 |
| 2026-02-06 | 28.55 | 29.60 | 28.35 | 29.60 | +2.60% | 36,148 |
| 2026-02-05 | 29.35 | 29.35 | 28.35 | 28.85 | -0.86% | 81,772 |
| 2026-02-04 | 28.75 | 29.25 | 28.70 | 29.10 | +1.57% | 110,057 |
| 2026-02-03 | 29.05 | 29.10 | 28.55 | 28.65 | -0.87% | 44,126 |
| 2026-02-02 | 28.50 | 29.10 | 28.50 | 28.90 | +0.35% | 26,798 |
| 2026-01-30 | 28.80 | 29.00 | 28.65 | 28.80 | +0.00% | 69,784 |
| 2026-01-29 | 29.00 | 29.10 | 28.75 | 28.80 | -0.17% | 71,494 |
| 2026-01-28 | 29.35 | 29.35 | 28.70 | 28.85 | -1.70% | 32,258 |
| 2026-01-27 | 29.10 | 29.40 | 29.00 | 29.35 | +0.69% | 35,539 |
| 2026-01-26 | 29.30 | 29.30 | 28.75 | 29.15 | -0.51% | 45,624 |
| 2026-01-23 | 29.50 | 29.50 | 29.00 | 29.30 | +0.17% | 38,365 |
| 2026-01-22 | 29.00 | 29.55 | 28.95 | 29.25 | +1.92% | 67,517 |
| 2026-01-21 | 28.65 | 29.00 | 28.35 | 28.70 | +0.17% | 75,431 |
| 2026-01-20 | 29.00 | 29.00 | 28.50 | 28.65 | -1.72% | 56,246 |
| 2026-01-19 | 29.00 | 29.25 | 28.50 | 29.15 | -1.19% | 51,054 |
| 2026-01-16 | 30.00 | 30.00 | 29.45 | 29.50 | -1.34% | 31,476 |
| 2026-01-15 | 30.15 | 30.15 | 29.75 | 29.90 | -0.66% | 39,476 |
| 2026-01-14 | 29.75 | 30.15 | 29.65 | 30.10 | +1.35% | 34,637 |
| 2026-01-13 | 29.75 | 29.85 | 29.35 | 29.70 | -0.17% | 41,760 |
| 2026-01-12 | 30.15 | 30.15 | 29.70 | 29.75 | -0.83% | 45,447 |
| 2026-01-09 | 30.00 | 30.20 | 29.70 | 30.00 | +0.33% | 40,304 |
| 2026-01-08 | 29.90 | 30.10 | 29.60 | 29.90 | -0.83% | 34,428 |
| 2026-01-07 | 30.20 | 30.25 | 29.85 | 30.15 | +0.00% | 49,560 |
| 2026-01-06 | 29.85 | 30.15 | 29.75 | 30.15 | +0.84% | 50,874 |
| 2026-01-05 | 29.95 | 30.15 | 29.55 | 29.90 | -1.48% | 45,077 |
| 2026-01-02 | 29.75 | 30.40 | 29.65 | 30.35 | +2.02% | 73,104 |
| 2025-12-31 | 29.75 | 29.75 | 29.50 | 29.75 | +0.34% | 18,767 |
| 2025-12-30 | 29.45 | 29.70 | 29.30 | 29.65 | +0.85% | 43,671 |
| 2025-12-29 | 29.00 | 29.45 | 29.00 | 29.40 | +1.38% | 52,154 |
| 2025-12-24 | 28.85 | 29.10 | 28.85 | 29.00 | +0.00% | 12,312 |
| 2025-12-23 | 29.05 | 29.15 | 28.90 | 29.00 | -1.19% | 30,691 |
| 2025-12-22 | 29.45 | 29.45 | 29.05 | 29.35 | -0.34% | 43,826 |
| 2025-12-19 | 29.60 | 29.80 | 29.40 | 29.45 | -0.84% | 59,022 |
| 2025-12-18 | 28.65 | 29.75 | 28.55 | 29.70 | +4.21% | 99,401 |
| 2025-12-17 | 28.65 | 28.80 | 28.50 | 28.50 | -0.52% | 90,523 |
| 2025-12-16 | 27.70 | 28.80 | 27.70 | 28.65 | +1.06% | 51,237 |
| 2025-12-15 | 28.45 | 28.65 | 28.20 | 28.35 | -0.18% | 27,397 |
| 2025-12-12 | 28.30 | 28.65 | 27.95 | 28.40 | +0.89% | 88,088 |
| 2025-12-11 | 27.75 | 28.20 | 27.65 | 28.15 | +1.99% | 94,248 |
| 2025-12-10 | 27.90 | 27.95 | 27.55 | 27.60 | -1.43% | 70,647 |
| 2025-12-09 | 28.40 | 28.45 | 27.90 | 28.00 | -1.41% | 70,550 |
| 2025-12-08 | 28.30 | 28.70 | 28.20 | 28.40 | +0.35% | 35,188 |
| 2025-12-05 | 27.90 | 28.70 | 27.85 | 28.30 | +1.43% | 96,849 |
| 2025-12-04 | 28.05 | 28.60 | 27.75 | 27.90 | -7.00% | 410,155 |
| 2025-12-03 | 30.00 | 30.90 | 29.85 | 30.00 | +0.84% | 136,644 |
| 2025-12-02 | 29.90 | 29.90 | 29.55 | 29.75 | -0.34% | 33,995 |
| 2025-12-01 | 29.50 | 29.85 | 29.35 | 29.85 | +0.67% | 42,431 |
| 2025-11-28 | 29.60 | 29.70 | 29.25 | 29.65 | +0.51% | 31,082 |
| 2025-11-27 | 29.60 | 29.65 | 29.40 | 29.50 | +0.00% | 21,270 |
| 2025-11-26 | 29.65 | 29.75 | 29.40 | 29.50 | -0.17% | 38,156 |
| 2025-11-25 | 29.45 | 29.65 | 29.30 | 29.55 | +0.17% | 30,373 |
| 2025-11-24 | 29.45 | 29.75 | 29.35 | 29.50 | +1.20% | 46,846 |
| 2025-11-21 | 28.80 | 29.25 | 28.30 | 29.15 | +0.52% | 45,964 |
| 2025-11-20 | 28.85 | 29.10 | 28.70 | 29.00 | +0.87% | 46,800 |
| 2025-11-19 | 28.35 | 28.95 | 28.25 | 28.75 | +0.88% | 58,328 |
| 2025-11-18 | 29.00 | 29.00 | 28.35 | 28.50 | -1.04% | 26,694 |
| 2025-11-17 | 28.70 | 29.00 | 28.70 | 28.80 | -0.35% | 39,744 |
| 2025-11-14 | 29.20 | 29.30 | 28.65 | 28.90 | -1.03% | 30,007 |
| 2025-11-13 | 29.35 | 29.50 | 29.20 | 29.20 | -0.51% | 22,458 |
| 2025-11-12 | 29.30 | 29.70 | 29.30 | 29.35 | +0.51% | 33,305 |
| 2025-11-11 | 29.00 | 29.20 | 28.85 | 29.20 | +0.86% | 23,815 |
| 2025-11-10 | 29.20 | 29.20 | 28.80 | 28.95 | +0.00% | 28,219 |
| 2025-11-07 | 28.95 | 29.15 | 28.80 | 28.95 | -0.17% | 45,689 |
| 2025-11-06 | 29.00 | 29.15 | 28.80 | 29.00 | -0.34% | 37,826 |
| 2025-11-05 | 29.10 | 29.10 | 28.60 | 29.10 | -0.68% | 44,198 |
| 2025-11-04 | 29.40 | 29.40 | 28.95 | 29.30 | -0.51% | 49,785 |
| 2025-11-03 | 29.20 | 29.60 | 29.20 | 29.45 | +1.20% | 28,873 |
| 2025-10-31 | 29.40 | 29.40 | 29.05 | 29.10 | -1.02% | 48,805 |
| 2025-10-30 | 29.85 | 30.00 | 29.25 | 29.40 | -1.67% | 38,138 |
| 2025-10-29 | 30.30 | 30.30 | 29.85 | 29.90 | -1.32% | 53,287 |
| 2025-10-28 | 30.20 | 30.30 | 29.85 | 30.30 | +0.00% | 36,310 |
| 2025-10-27 | 29.75 | 30.45 | 29.75 | 30.30 | +2.54% | 119,317 |
| 2025-10-24 | 29.95 | 30.00 | 29.35 | 29.55 | -0.51% | 62,938 |
| 2025-10-23 | 29.10 | 29.90 | 29.00 | 29.70 | +3.30% | 114,227 |
| 2025-10-22 | 27.75 | 29.10 | 27.35 | 28.75 | +3.79% | 155,966 |
| 2025-10-21 | 27.40 | 27.70 | 27.20 | 27.70 | +1.09% | 40,340 |
| 2025-10-20 | 27.40 | 27.65 | 27.25 | 27.40 | +0.18% | 54,318 |
| 2025-10-17 | 26.80 | 27.35 | 26.65 | 27.35 | +2.24% | 56,102 |
| 2025-10-16 | 26.55 | 26.85 | 26.40 | 26.75 | +1.33% | 60,936 |
| 2025-10-15 | 26.20 | 26.40 | 26.10 | 26.40 | +1.54% | 46,077 |
| 2025-10-14 | 26.10 | 26.20 | 25.80 | 26.00 | -1.52% | 53,087 |
| 2025-10-13 | 26.15 | 26.60 | 26.10 | 26.40 | +0.57% | 41,712 |
| 2025-10-10 | 26.70 | 26.85 | 26.05 | 26.25 | -1.32% | 69,933 |
| 2025-10-09 | 27.00 | 27.05 | 26.60 | 26.60 | -1.12% | 59,110 |
| 2025-10-08 | 27.20 | 27.20 | 26.60 | 26.90 | -0.19% | 44,812 |
| 2025-10-07 | 27.20 | 27.20 | 26.80 | 26.95 | -0.37% | 27,008 |
| 2025-10-06 | 27.15 | 27.25 | 26.95 | 27.05 | -0.73% | 32,671 |
| 2025-10-03 | 27.05 | 27.35 | 27.00 | 27.25 | +0.74% | 37,341 |
| 2025-10-02 | 26.70 | 27.05 | 26.70 | 27.05 | +1.31% | 31,775 |
| 2025-10-01 | 26.70 | 26.80 | 26.45 | 26.70 | +0.38% | 46,411 |
| 2025-09-30 | 27.00 | 27.00 | 26.60 | 26.60 | -1.30% | 31,154 |
| 2025-09-29 | 27.00 | 27.15 | 26.85 | 26.95 | +0.37% | 27,889 |
| 2025-09-26 | 26.65 | 27.00 | 26.65 | 26.85 | +0.37% | 27,669 |
| 2025-09-25 | 27.00 | 27.00 | 26.75 | 26.75 | -0.56% | 18,963 |
| 2025-09-24 | 27.20 | 27.20 | 26.65 | 26.90 | -1.10% | 28,828 |
| 2025-09-23 | 27.00 | 27.20 | 26.95 | 27.20 | +0.93% | 36,248 |
| 2025-09-22 | 26.80 | 27.20 | 26.45 | 26.95 | +0.56% | 39,471 |
| 2025-09-19 | 26.60 | 26.80 | 26.50 | 26.80 | +0.94% | 119,773 |
| 2025-09-18 | 26.55 | 26.75 | 26.40 | 26.55 | -0.19% | 29,658 |
| 2025-09-17 | 26.50 | 26.60 | 26.35 | 26.60 | +0.57% | 25,542 |
| 2025-09-16 | 26.80 | 26.80 | 26.40 | 26.45 | -1.12% | 75,536 |
| 2025-09-15 | 27.20 | 27.25 | 26.75 | 26.75 | -1.11% | 34,757 |
| 2025-09-12 | 27.10 | 27.10 | 26.75 | 27.05 | +0.37% | 35,381 |
| 2025-09-11 | 27.20 | 27.20 | 26.85 | 26.95 | +0.00% | 31,785 |
| 2025-09-10 | 27.40 | 27.40 | 26.90 | 26.95 | -0.37% | 27,876 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：10月（+8.99%）。最弱月份：3月（-6.28%）。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
CIE Automotive S.A.（CIE.MC）最新收盘价是多少？
2026-09-02 收于 25.30，来自Closelook数据湖的每日价格记录。
CIE.MC 的52周最高价和最低价是多少？
过去52周最高 33.00、最低 24.90（截至 2026-09-02）。
CIE Automotive S.A. 历史上最强和最弱的月份是哪个？
历史上，CIE.MC 最强的日历月份是10月（平均 +8.99%），最弱的是3月（平均 -6.28%），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426根日线计算。