—
C+
C+ The full Closelook — membership. Open the C+ overview

FDJ United（FDJU.PA）— 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。

完整图表 ↗

每日行情

日期开盘最高最低收盘涨跌幅成交量
2026-09-0222.1122.2621.9722.15-0.23%293,750
2026-09-0122.2522.2622.0422.20-0.76%559,795
2026-08-3122.4822.5022.3222.37-0.18%339,200
2026-08-2822.4622.5022.2822.41+0.18%261,362
2026-08-2722.2522.6322.2322.37-0.22%547,829
2026-08-2622.4322.4522.2222.42+0.22%303,296
2026-08-2522.3822.5522.1822.37+0.04%273,333
2026-08-2422.2022.3622.1622.36+0.95%261,041
2026-08-2122.2422.3522.0622.15-0.23%295,841
2026-08-2022.0422.3121.9922.20+0.36%299,076
2026-08-1922.0622.1421.8522.12+0.73%367,275
2026-08-1822.2722.3321.9621.96-1.13%368,361
2026-08-1722.2922.5322.2122.21-0.85%279,603
2026-08-1422.2922.6222.1022.40+0.67%517,660
2026-08-1322.0222.3921.9622.25+1.04%380,571
2026-08-1222.0922.1721.9522.02-0.41%360,244
2026-08-1122.1922.3922.1122.11-0.63%436,740
2026-08-1022.3622.3921.9822.25-0.04%371,439
2026-08-0722.0022.4721.9822.26+1.09%732,468
2026-08-0622.3222.4021.9022.02-0.90%610,730
2026-08-0522.0922.4522.0022.22+0.18%359,621
2026-08-0422.2622.3121.8722.18-0.94%517,421
2026-08-0321.9022.4321.9022.39+2.10%678,186
2026-07-3122.4022.4321.7821.93-2.10%916,381
2026-07-3021.2522.6521.0022.40-2.61%1,592,350
2026-07-2922.9323.0022.5423.00+0.61%558,174
2026-07-2822.9923.1922.8022.86+0.18%565,055
2026-07-2722.6322.9622.5422.82+1.83%579,912
2026-07-2422.4022.6022.3122.41-0.22%344,664
2026-07-2322.7922.8122.1822.46-1.62%590,041
2026-07-2222.7622.9622.6622.83+0.04%187,370
2026-07-2123.0523.0622.6722.82-0.78%577,910
2026-07-2023.0523.3423.0023.00-0.48%391,928
2026-07-1723.1823.5723.1123.11-0.90%310,577
2026-07-1623.2523.4423.0023.32-0.17%421,796
2026-07-1523.1223.3622.8523.36+0.69%393,807
2026-07-1423.0523.3022.8923.20+0.30%288,129
2026-07-1323.0723.3823.0023.13+0.43%715,894
2026-07-1023.0023.1922.7723.03+0.22%556,255
2026-07-0922.7523.1822.7522.98+1.14%532,836
2026-07-0822.5722.7822.4122.72+0.53%507,020
2026-07-0722.4022.9622.4022.60+1.71%644,768
2026-07-0622.4122.6922.2122.22-0.45%430,337
2026-07-0322.2022.3522.0322.32+1.09%324,406
2026-07-0222.0022.3922.0022.08+1.10%466,665
2026-07-0121.4522.1021.4121.84+2.10%786,934
2026-06-3021.5121.5821.2021.39-0.65%761,365
2026-06-2921.4921.8321.3821.53+0.94%735,337
2026-06-2621.4521.5220.6121.33-0.33%1,168,271
2026-06-2521.9021.9021.4021.40-2.33%646,324
2026-06-2422.0522.0521.3821.91-0.90%1,139,255
2026-06-2322.1322.4622.0322.11-0.41%583,734
2026-06-2222.3922.4022.1222.20-0.58%541,086
2026-06-1922.6022.6022.2922.33-0.89%1,039,143
2026-06-1822.6622.6622.3422.53-0.88%868,187
2026-06-1722.6922.7322.3822.73+0.22%872,489
2026-06-1623.1123.1822.6822.68-1.56%503,690
2026-06-1523.5123.6222.9623.04-1.20%719,857
2026-06-1223.3523.4523.2523.32+0.91%370,554
2026-06-1123.1623.3223.0323.11-0.69%459,988
2026-06-1022.9723.6322.8823.27+1.66%853,500
2026-06-0922.5822.9922.5222.89+1.69%390,777
2026-06-0822.7122.8622.5122.51-0.88%478,420
2026-06-0522.7022.9322.6022.71+0.93%459,401
2026-06-0422.5522.9722.5022.50-0.57%600,240
2026-06-0322.7922.8722.4322.63-0.48%795,053
2026-06-0222.9723.0922.7022.74-0.52%362,680
2026-06-0122.7723.0722.7222.86+0.48%539,641
2026-05-2923.1023.1422.7322.75-1.17%673,572
2026-05-2822.9523.0322.7823.02+0.52%402,743
2026-05-2722.9423.2222.9022.90-0.17%426,746
2026-05-2623.0723.1922.9422.94-0.91%403,252
2026-05-2523.1023.1923.0923.15+0.48%225,081
2026-05-2223.1223.2022.9723.04+0.04%314,811
2026-05-2123.0223.1622.7123.03+0.35%634,651
2026-05-2023.0523.1522.8122.95-0.74%505,300
2026-05-1923.2923.6023.1223.12-0.13%649,402
2026-05-1822.8023.1822.6123.15+0.87%450,841
2026-05-1522.9223.1222.8922.95+0.22%408,213
2026-05-1423.0123.1322.9022.90+0.09%459,245
2026-05-1322.7122.9022.5922.88+0.84%349,335
2026-05-1222.5722.9022.3722.69+0.40%584,550
2026-05-1122.8022.9622.5322.60-0.53%436,577
2026-05-0822.7522.7522.3322.72-0.26%936,951
2026-05-0723.0923.1022.7422.78-0.87%887,945
2026-05-0623.2923.4222.9822.98+0.00%789,989
2026-05-0522.9523.1722.9122.98+0.22%578,784
2026-05-0423.2023.3222.8622.93-0.74%615,308
2026-04-3023.3223.4822.9923.10-1.53%928,643
2026-04-2923.3723.4723.2523.46+0.39%556,881
2026-04-2823.6623.8223.3723.37-7.81%1,184,035
2026-04-2725.0225.5724.9325.35+2.55%895,855
2026-04-2424.4224.9324.3424.72+1.31%832,029
2026-04-2324.1324.5623.9324.40+0.37%1,050,110
2026-04-2224.7525.0023.8524.31-7.95%3,070,082
2026-04-2126.2826.4726.1526.41+1.07%821,425
2026-04-2026.7226.7226.0126.13-2.32%983,956
2026-04-1726.5526.7526.4826.75+1.52%724,001
2026-04-1626.2026.5626.0726.35+1.39%715,225
2026-04-1525.7626.0625.7525.99+1.21%443,310
2026-04-1425.5325.8725.4125.68+0.98%446,196
2026-04-1325.3925.4925.2725.43-0.08%375,965
2026-04-1025.4325.6825.1525.45+0.08%527,195
2026-04-0926.0626.1025.2625.43-1.55%644,585
2026-04-0826.1026.2525.7025.83+0.94%1,222,409
2026-04-0725.9526.2525.5625.59-1.73%712,770
2026-04-0225.8826.1025.7626.04+0.85%382,018
2026-04-0125.5026.0025.5025.82+2.54%678,454
2026-03-3125.0025.2624.9225.18+1.21%738,261
2026-03-3024.4625.0024.4424.88+1.55%633,919
2026-03-2724.7424.7424.4024.50-0.33%429,704
2026-03-2625.0025.0024.5824.58-1.68%462,863
2026-03-2525.3625.6024.9425.00-0.71%420,319
2026-03-2425.3025.3825.0225.18+0.00%395,596
2026-03-2324.8425.4424.5425.18+0.88%594,838
2026-03-2025.5025.6824.8424.96-1.73%3,890,395
2026-03-1925.2225.5225.1225.40+0.08%456,905
2026-03-1825.4625.6025.2425.38+0.00%560,592
2026-03-1725.6025.7225.3625.38-0.55%629,722
2026-03-1625.8826.0825.5225.52-1.31%532,088
2026-03-1326.0026.1425.5625.86-1.82%668,929
2026-03-1225.7626.5825.7226.34+2.25%606,765
2026-03-1125.9826.0225.7025.76-0.62%439,362
2026-03-1025.7226.0425.4225.92+1.73%759,821
2026-03-0925.5225.6825.3425.48-0.47%540,210
2026-03-0625.8425.9425.4825.60-0.62%596,653
2026-03-0525.2026.0024.8625.76+1.82%946,780
2026-03-0425.8625.9425.3025.30-1.33%1,076,512
2026-03-0325.8026.0025.5425.64-0.54%725,960
2026-03-0225.4426.0825.1025.78+0.47%789,378
2026-02-2725.7225.8025.3425.66-0.85%6,639,200
2026-02-2625.1426.0425.1225.88+3.11%1,038,047
2026-02-2525.0425.1424.7625.10+0.16%482,822
2026-02-2424.6025.3024.6025.06+1.87%1,004,374
2026-02-2325.1825.1824.5624.60-1.84%718,160
2026-02-2024.5425.1824.1625.06+1.38%1,228,925
2026-02-1923.5625.1623.5224.72+8.23%2,015,219
2026-02-1822.9022.9222.4622.84-0.44%659,899
2026-02-1722.6823.0422.6622.94+1.06%632,240
2026-02-1622.9423.1622.6222.70-0.53%411,384
2026-02-1322.6422.9022.6022.82+0.00%540,319
2026-02-1222.7422.8222.5622.82+0.62%508,341
2026-02-1123.0023.2022.6222.68-1.13%547,928
2026-02-1022.9023.1222.7222.94+0.53%572,918
2026-02-0922.7422.8622.5822.82+0.53%599,752
2026-02-0622.5022.7022.2222.70+0.53%539,328
2026-02-0523.1223.1422.4622.58-1.57%918,289
2026-02-0422.2023.3822.2022.94+3.24%1,100,321
2026-02-0322.4622.4622.1222.22-1.16%729,166
2026-02-0222.5022.6822.4222.48+0.63%396,341
2026-01-3022.3622.4622.1822.34-0.18%606,519
2026-01-2922.7822.8822.3822.38-1.58%532,481
2026-01-2822.5222.7422.2222.74+0.18%680,566
2026-01-2722.7823.3222.6622.70-0.44%721,198
2026-01-2622.7022.9022.6222.80+0.80%320,101
2026-01-2322.6422.8022.5622.62-0.44%616,362
2026-01-2223.0823.1022.5222.72-0.09%547,548
2026-01-2123.4623.4622.7422.74-3.23%718,444
2026-01-2023.0623.5822.8423.50+2.09%820,328
2026-01-1922.8823.1022.7423.02+0.00%400,683
2026-01-1623.1023.2222.8023.02-0.35%814,751
2026-01-1522.6623.1422.6623.10+1.32%472,903
2026-01-1422.6822.8422.4622.80+0.53%747,250
2026-01-1322.7623.0822.6822.68-0.96%508,897
2026-01-1223.4023.5422.6422.90-1.46%484,358
2026-01-0923.2023.4023.0823.24+0.61%312,291
2026-01-0823.1023.2222.8223.10+0.09%310,132
2026-01-0723.2023.2022.9423.08-0.52%454,189
2026-01-0623.2023.2823.0223.20+0.35%386,657
2026-01-0523.2623.2822.9023.12-0.77%479,737
2026-01-0223.5423.6823.1823.30-1.35%381,419
2025-12-3123.4023.6223.3823.62+0.60%245,124
2025-12-3023.3223.6223.3223.48+0.60%341,746
2025-12-2923.4023.6223.3423.34-0.51%428,877
2025-12-2423.3623.5823.3623.46+0.34%163,054
2025-12-2323.4023.4823.3023.38-0.17%291,372
2025-12-2223.4223.4623.0623.42-0.59%429,669
2025-12-1923.2423.5823.1623.56+1.46%890,408
2025-12-1823.4423.4623.0823.22-0.68%400,989
2025-12-1723.2023.3823.0023.38+0.34%344,687
2025-12-1623.3823.5023.2423.30+0.17%364,207
2025-12-1523.0023.4022.9823.26+1.31%357,265
2025-12-1222.9023.1822.8022.96+0.17%453,892
2025-12-1122.8422.9422.5622.92+0.61%243,561
2025-12-1022.7022.8622.6022.78+0.18%269,045
2025-12-0922.7622.8422.6422.74+0.00%372,185
2025-12-0822.9422.9422.7222.74-1.30%415,253
2025-12-0523.1023.4023.0023.04+0.35%417,920
2025-12-0423.0623.2622.9422.96-0.09%582,681
2025-12-0323.0823.2422.8022.98-0.26%879,312
2025-12-0223.0623.6022.8023.04-5.73%1,573,388
2025-12-0124.2624.4624.1024.44+0.74%437,239
2025-11-2824.2024.2624.0224.26+0.25%488,728
2025-11-2724.1024.2023.8624.20+0.25%285,275
2025-11-2624.2024.3023.7224.14-0.17%345,730
2025-11-2523.9824.1823.6624.18+0.75%463,716
2025-11-2424.2424.4224.0024.00-0.66%952,846
2025-11-2123.6024.2423.5024.16+2.20%494,695
2025-11-2023.4023.7223.3423.64+1.55%508,956
2025-11-1923.3423.3823.0623.28-0.09%378,653
2025-11-1823.4423.4423.1823.30-1.44%505,644
2025-11-1723.8823.9423.4423.64-0.92%602,969
2025-11-1424.2024.2623.7823.86-1.73%709,892
2025-11-1324.6824.7424.2824.28-1.70%688,267
2025-11-1224.7424.8424.5024.70-0.08%594,820
2025-11-1124.6824.8424.5424.72+0.82%242,157
2025-11-1024.8024.8024.4224.52-0.65%444,971
2025-11-0724.9225.0624.6424.68+0.08%317,973
2025-11-0624.9625.2224.6624.66-0.96%618,748
2025-11-0524.7425.0624.6624.90+0.08%448,413
2025-11-0425.0025.0624.8024.88-0.88%517,745
2025-11-0325.4825.7225.0825.10-0.71%398,831
2025-10-3125.3625.4425.1025.28-0.39%450,789
2025-10-3025.3625.4425.1825.38-0.16%412,409
2025-10-2925.7625.8425.3025.42-1.63%542,099
2025-10-2826.1626.2825.8425.84-1.45%359,254
2025-10-2726.4226.4426.1826.22-0.68%187,828
2025-10-2426.1826.4026.1226.40+1.07%174,543
2025-10-2326.1626.4026.0626.12-0.84%278,695
2025-10-2226.2226.3425.9426.34+0.46%670,822
2025-10-2126.4826.5826.2026.22-0.53%364,018
2025-10-2026.7026.7026.2226.36-0.68%414,990
2025-10-1726.5226.7026.3626.54-0.60%405,338
2025-10-1626.8826.9626.1426.70-3.47%1,011,750
2025-10-1528.1228.1227.6627.66-0.36%267,973
2025-10-1427.4627.9627.4627.76+0.00%373,290
2025-10-1327.6428.1227.6427.76+0.07%334,242
2025-10-1027.9028.4227.7227.74-0.86%343,003
2025-10-0928.1028.1827.9227.98+0.21%293,497
2025-10-0827.8028.2227.5827.92+0.14%303,568
2025-10-0728.3228.3827.8827.88-1.55%303,111
2025-10-0628.5428.6027.9628.32-1.19%310,159
2025-10-0328.6028.7428.4628.66+0.35%200,726
2025-10-0228.5028.8828.4828.56+0.63%235,072
2025-10-0128.4628.6028.3428.38-0.42%235,574
2025-09-3028.2828.6428.2628.50+0.64%235,708
2025-09-2928.2628.4428.1228.32+0.07%216,051
2025-09-2628.3628.5628.1228.30-0.14%296,705
2025-09-2528.6228.7028.3428.34-1.53%374,197
2025-09-2428.7428.9228.7228.78+0.07%174,413
2025-09-2328.4828.9228.4828.76+1.05%206,184
2025-09-2228.2828.7628.1628.46+0.57%189,770
2025-09-1928.5028.7228.3028.30-0.70%1,370,710
2025-09-1828.6028.7628.4028.50-0.35%331,805
2025-09-1728.8228.9628.3228.60-0.90%401,388
2025-09-1628.6829.0228.6028.86+0.63%279,393
2025-09-1528.6228.8828.5428.68+0.49%255,623
2025-09-1228.4628.6028.2828.54+0.63%314,672
2025-09-1128.1628.4628.1628.36+0.71%194,110
2025-09-1028.3028.4428.1028.16-0.21%200,722

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：2月（+7.54%）。最弱月份：3月（-12.23%）。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

FDJ United（FDJU.PA）最新收盘价是多少？

2026-09-02 收于 22.15，来自Closelook数据湖的每日价格记录。

FDJU.PA 的52周最高价和最低价是多少？

过去52周最高 29.02、最低 20.61（截至 2026-09-02）。

FDJ United 历史上最强和最弱的月份是哪个？

历史上，FDJU.PA 最强的日历月份是2月（平均 +7.54%），最弱的是3月（平均 -12.23%），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。