DAX（GDAXI.INDX）— 价格历史
截至 2026-09-08 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-08 | 25897.22 | 26026.78 | 25799.66 | 26007.63 | +0.00% | 42,201 |
| 2026-09-07 | 26039.54 | 26069.99 | 25919.61 | 26006.53 | -0.15% | 0 |
| 2026-09-04 | 25985.86 | 26167.93 | 25958.70 | 26046.40 | +0.17% | 0 |
| 2026-09-03 | 25840.92 | 26007.79 | 25784.84 | 26003.32 | +0.63% | 0 |
| 2026-09-02 | 25886.67 | 25924.21 | 25727.93 | 25839.33 | -0.50% | 0 |
| 2026-09-01 | 26150.75 | 26206.13 | 25916.76 | 25970.11 | -1.10% | 0 |
| 2026-08-31 | 26464.14 | 26471.79 | 26249.59 | 26258.11 | -1.17% | 0 |
| 2026-08-28 | 26494.61 | 26618.74 | 26467.36 | 26569.99 | +0.77% | 0 |
| 2026-08-27 | 26354.37 | 26402.81 | 26241.77 | 26367.24 | +0.31% | 0 |
| 2026-08-26 | 26255.41 | 26466.76 | 26196.92 | 26285.96 | +0.08% | 0 |
| 2026-08-25 | 26206.01 | 26341.52 | 26164.11 | 26266.14 | +0.61% | 0 |
| 2026-08-24 | 26091.29 | 26171.70 | 26038.07 | 26106.60 | -0.11% | 0 |
| 2026-08-21 | 25998.95 | 26166.25 | 25969.52 | 26136.56 | +0.59% | 0 |
| 2026-08-20 | 26050.95 | 26062.15 | 25914.11 | 25983.04 | -0.42% | 0 |
| 2026-08-19 | 26146.12 | 26187.82 | 26063.37 | 26091.33 | -0.14% | 0 |
| 2026-08-18 | 26280.86 | 26292.95 | 26119.54 | 26128.36 | -0.80% | 0 |
| 2026-08-17 | 26490.30 | 26493.50 | 26338.61 | 26338.61 | -0.38% | 0 |
| 2026-08-14 | 26445.99 | 26541.34 | 26404.95 | 26440.31 | +0.53% | 0 |
| 2026-08-13 | 26437.35 | 26489.78 | 26285.23 | 26299.74 | -0.12% | 0 |
| 2026-08-12 | 26452.00 | 26573.50 | 26313.58 | 26331.07 | -0.23% | 0 |
| 2026-08-11 | 26378.00 | 26504.54 | 26245.57 | 26391.42 | +0.26% | 0 |
| 2026-08-10 | 26360.44 | 26441.91 | 26302.19 | 26323.88 | +0.02% | 0 |
| 2026-08-07 | 26235.80 | 26445.18 | 26223.64 | 26319.45 | +0.69% | 0 |
| 2026-08-06 | 26116.27 | 26229.33 | 26081.69 | 26140.13 | +0.05% | 0 |
| 2026-08-05 | 26393.43 | 26403.81 | 26123.18 | 26126.30 | -0.29% | 0 |
| 2026-08-04 | 26189.62 | 26266.50 | 26082.43 | 26202.35 | +0.77% | 0 |
| 2026-08-03 | 25855.12 | 26096.93 | 25855.12 | 26001.31 | +1.45% | 0 |
| 2026-07-31 | 25709.37 | 25891.51 | 25549.53 | 25629.24 | +0.07% | 0 |
| 2026-07-30 | 25487.45 | 25651.16 | 25303.11 | 25612.03 | +0.60% | 0 |
| 2026-07-29 | 25551.97 | 25571.45 | 25336.39 | 25460.48 | -0.01% | 0 |
| 2026-07-28 | 25496.13 | 25553.47 | 25307.17 | 25464.01 | +0.41% | 0 |
| 2026-07-27 | 25459.32 | 25560.40 | 25361.03 | 25361.03 | +1.04% | 0 |
| 2026-07-24 | 24830.41 | 25099.68 | 24821.67 | 25099.00 | +1.36% | 0 |
| 2026-07-23 | 24994.05 | 25074.28 | 24696.59 | 24763.12 | -1.56% | 0 |
| 2026-07-22 | 25001.31 | 25271.34 | 24984.27 | 25155.41 | +0.58% | 0 |
| 2026-07-21 | 24922.10 | 25011.35 | 24817.34 | 25011.35 | +0.66% | 0 |
| 2026-07-20 | 24769.15 | 24974.53 | 24751.13 | 24846.69 | +0.06% | 0 |
| 2026-07-17 | 24755.09 | 24850.75 | 24651.34 | 24830.98 | -0.34% | 0 |
| 2026-07-16 | 25018.95 | 25021.51 | 24696.17 | 24915.49 | -0.34% | 0 |
| 2026-07-15 | 24970.05 | 25055.48 | 24839.23 | 24999.53 | -0.59% | 0 |
| 2026-07-14 | 24932.62 | 25204.68 | 24869.25 | 25147.03 | +0.13% | 0 |
| 2026-07-13 | 24963.80 | 25154.58 | 24963.80 | 25114.25 | +0.19% | 0 |
| 2026-07-10 | 25081.19 | 25195.83 | 24937.52 | 25067.09 | -0.20% | 0 |
| 2026-07-09 | 25097.48 | 25127.76 | 24867.32 | 25118.27 | +0.89% | 0 |
| 2026-07-08 | 25274.94 | 25280.16 | 24830.17 | 24897.45 | -2.23% | 0 |
| 2026-07-07 | 25770.45 | 25811.97 | 25465.12 | 25465.25 | -1.37% | 0 |
| 2026-07-06 | 25811.90 | 25900.10 | 25698.56 | 25817.89 | +0.15% | 0 |
| 2026-07-03 | 25763.97 | 25826.78 | 25611.69 | 25779.31 | +0.78% | 0 |
| 2026-07-02 | 25025.13 | 25655.82 | 24994.64 | 25580.88 | +2.16% | 0 |
| 2026-07-01 | 25028.93 | 25095.66 | 24887.00 | 25040.28 | +0.18% | 0 |
| 2026-06-30 | 24815.22 | 25024.27 | 24794.84 | 24995.81 | +1.50% | 0 |
| 2026-06-29 | 24724.34 | 24762.24 | 24556.78 | 24626.89 | -0.18% | 0 |
| 2026-06-26 | 24848.51 | 24869.63 | 24547.70 | 24671.22 | -1.29% | 0 |
| 2026-06-25 | 24810.00 | 25088.28 | 24761.72 | 24994.83 | +1.03% | 0 |
| 2026-06-24 | 24790.70 | 24800.66 | 24593.48 | 24740.36 | -0.62% | 0 |
| 2026-06-23 | 24835.56 | 24988.71 | 24728.57 | 24893.58 | -0.98% | 0 |
| 2026-06-22 | 25035.93 | 25176.21 | 24896.19 | 25139.69 | +0.62% | 0 |
| 2026-06-19 | 25075.33 | 25173.02 | 24951.54 | 24985.82 | -0.16% | 0 |
| 2026-06-18 | 24996.54 | 25059.37 | 24840.27 | 25026.80 | +0.37% | 0 |
| 2026-06-17 | 24816.96 | 24956.48 | 24763.53 | 24934.67 | +0.10% | 0 |
| 2026-06-16 | 24942.73 | 25110.28 | 24900.73 | 24910.41 | +0.07% | 0 |
| 2026-06-15 | 25068.37 | 25085.80 | 24882.01 | 24894.01 | +1.05% | 0 |
| 2026-06-12 | 24549.25 | 24753.89 | 24421.82 | 24635.30 | +1.76% | 0 |
| 2026-06-11 | 24205.16 | 24327.69 | 24080.64 | 24209.71 | +0.06% | 0 |
| 2026-06-10 | 24507.40 | 24517.48 | 24043.52 | 24195.31 | -0.97% | 0 |
| 2026-06-09 | 24589.29 | 24820.95 | 24398.87 | 24433.06 | -0.74% | 0 |
| 2026-06-08 | 24447.32 | 24732.60 | 24426.61 | 24616.22 | -0.58% | 0 |
| 2026-06-05 | 24881.87 | 25024.05 | 24756.47 | 24759.05 | -0.75% | 0 |
| 2026-06-04 | 24849.43 | 25009.02 | 24830.63 | 24944.95 | +0.60% | 0 |
| 2026-06-03 | 24912.31 | 24973.15 | 24761.96 | 24795.94 | -1.31% | 0 |
| 2026-06-02 | 25197.90 | 25362.83 | 25061.66 | 25124.17 | +0.48% | 0 |
| 2026-06-01 | 25083.24 | 25301.73 | 24901.77 | 25003.04 | -0.40% | 0 |
| 2026-05-29 | 25126.35 | 25204.13 | 25040.45 | 25104.70 | +0.05% | 0 |
| 2026-05-28 | 25083.77 | 25244.71 | 24973.25 | 25092.25 | -0.34% | 0 |
| 2026-05-27 | 25324.81 | 25394.81 | 25113.15 | 25177.80 | -0.03% | 0 |
| 2026-05-26 | 25359.75 | 25361.64 | 25180.50 | 25184.89 | -0.80% | 0 |
| 2026-05-25 | 25181.27 | 25438.41 | 25062.72 | 25389.10 | +2.01% | 0 |
| 2026-05-22 | 24768.49 | 24943.75 | 24676.27 | 24888.56 | +1.15% | 0 |
| 2026-05-21 | 24692.21 | 24894.63 | 24534.79 | 24606.77 | -0.53% | 0 |
| 2026-05-20 | 24345.32 | 24885.56 | 24287.67 | 24737.24 | +1.38% | 0 |
| 2026-05-19 | 24370.50 | 24690.81 | 24358.75 | 24400.65 | +0.38% | 0 |
| 2026-05-18 | 23833.11 | 24430.98 | 23797.33 | 24307.92 | +1.49% | 0 |
| 2026-05-15 | 24229.29 | 24297.95 | 23917.63 | 23950.57 | -2.07% | 0 |
| 2026-05-14 | 24366.42 | 24492.95 | 24329.74 | 24456.26 | +1.32% | 0 |
| 2026-05-13 | 24129.57 | 24226.17 | 24002.46 | 24136.81 | +0.76% | 0 |
| 2026-05-12 | 24048.25 | 24210.74 | 23920.70 | 23954.93 | -1.62% | 0 |
| 2026-05-11 | 24333.31 | 24362.80 | 24202.33 | 24350.28 | +0.05% | 0 |
| 2026-05-08 | 24447.65 | 24513.52 | 24289.72 | 24338.63 | -1.32% | 0 |
| 2026-05-07 | 24940.36 | 25021.02 | 24650.99 | 24663.61 | -1.02% | 0 |
| 2026-05-06 | 24636.16 | 25152.51 | 24634.76 | 24918.69 | +2.12% | 0 |
| 2026-05-05 | 24014.65 | 24403.56 | 23988.92 | 24401.70 | +1.71% | 0 |
| 2026-05-04 | 24274.50 | 24406.64 | 23974.74 | 23991.27 | -1.24% | 0 |
| 2026-04-30 | 23715.71 | 24293.11 | 23715.71 | 24292.38 | +1.41% | 76,827 |
| 2026-04-29 | 24072.90 | 24110.00 | 23880.52 | 23954.56 | -0.27% | 0 |
| 2026-04-28 | 24067.91 | 24153.99 | 23897.24 | 24018.26 | -0.27% | 0 |
| 2026-04-27 | 24196.43 | 24382.32 | 24049.44 | 24083.53 | -0.19% | 0 |
| 2026-04-24 | 24217.70 | 24330.62 | 23998.07 | 24128.98 | -0.11% | 0 |
| 2026-04-23 | 24076.70 | 24204.47 | 23991.78 | 24155.45 | -0.16% | 0 |
| 2026-04-22 | 24373.41 | 24399.57 | 24151.89 | 24194.90 | -0.31% | 0 |
| 2026-04-21 | 24508.20 | 24606.84 | 24247.31 | 24270.87 | -0.60% | 0 |
| 2026-04-20 | 24385.04 | 24497.38 | 24290.00 | 24417.80 | -1.15% | 0 |
| 2026-04-17 | 24150.47 | 24792.46 | 24146.58 | 24702.24 | +2.27% | 0 |
| 2026-04-16 | 24135.49 | 24259.66 | 24059.17 | 24154.47 | +0.36% | 0 |
| 2026-04-15 | 24060.97 | 24127.01 | 23996.80 | 24066.70 | +0.09% | 0 |
| 2026-04-14 | 23953.93 | 24087.30 | 23938.11 | 24044.22 | +1.27% | 0 |
| 2026-04-13 | 23562.19 | 23756.85 | 23482.01 | 23742.44 | -0.26% | 0 |
| 2026-04-10 | 23827.54 | 24043.59 | 23767.71 | 23803.95 | -0.01% | 0 |
| 2026-04-09 | 23981.22 | 23989.01 | 23673.12 | 23806.99 | -1.14% | 0 |
| 2026-04-08 | 24021.81 | 24163.91 | 23875.79 | 24080.63 | +5.06% | 0 |
| 2026-04-07 | 23181.65 | 23397.89 | 22842.14 | 22921.59 | -1.06% | 0 |
| 2026-04-02 | 22935.23 | 23235.16 | 22677.92 | 23168.08 | -0.56% | 62,862 |
| 2026-04-01 | 23326.89 | 23377.65 | 23027.04 | 23298.89 | +2.73% | 0 |
| 2026-03-31 | 22578.84 | 22850.70 | 22491.51 | 22680.04 | +0.52% | 0 |
| 2026-03-30 | 22213.86 | 22562.88 | 22209.45 | 22562.88 | +1.18% | 0 |
| 2026-03-27 | 22612.93 | 22631.76 | 22215.86 | 22300.75 | -1.38% | 0 |
| 2026-03-26 | 22740.71 | 22813.41 | 22557.10 | 22612.97 | -1.50% | 0 |
| 2026-03-25 | 22961.89 | 23079.37 | 22815.71 | 22957.08 | +1.41% | 0 |
| 2026-03-24 | 22677.09 | 22730.83 | 22350.34 | 22636.91 | -0.07% | 0 |
| 2026-03-23 | 21947.82 | 23178.70 | 21863.81 | 22653.86 | +1.22% | 0 |
| 2026-03-20 | 23083.89 | 23176.17 | 22369.47 | 22380.19 | -2.01% | 0 |
| 2026-03-19 | 23160.58 | 23180.14 | 22759.42 | 22839.56 | -2.82% | 0 |
| 2026-03-18 | 23837.20 | 23957.10 | 23449.56 | 23502.25 | -0.96% | 0 |
| 2026-03-17 | 23500.34 | 23820.58 | 23464.84 | 23730.92 | +0.71% | 0 |
| 2026-03-16 | 23480.50 | 23699.50 | 23334.97 | 23564.01 | +0.50% | 0 |
| 2026-03-13 | 23381.91 | 23762.12 | 23293.52 | 23447.29 | -0.60% | 0 |
| 2026-03-12 | 23577.82 | 23703.55 | 23368.07 | 23589.65 | -0.21% | 0 |
| 2026-03-11 | 23725.21 | 23824.73 | 23533.70 | 23640.03 | -1.37% | 0 |
| 2026-03-10 | 23886.38 | 24061.15 | 23765.24 | 23968.63 | +2.39% | 0 |
| 2026-03-09 | 22998.94 | 23470.80 | 22927.55 | 23409.37 | -0.77% | 0 |
| 2026-03-06 | 23942.89 | 24028.44 | 23342.88 | 23591.03 | -0.94% | 0 |
| 2026-03-05 | 24145.44 | 24366.81 | 23754.65 | 23815.75 | -1.61% | 0 |
| 2026-03-04 | 23901.32 | 24242.49 | 23814.89 | 24205.36 | +1.74% | 0 |
| 2026-03-03 | 24207.44 | 24239.52 | 23601.11 | 23790.65 | -3.44% | 0 |
| 2026-03-02 | 24695.44 | 24897.61 | 24577.42 | 24638.00 | -2.56% | 0 |
| 2026-02-27 | 25294.37 | 25405.97 | 25188.30 | 25284.26 | -0.02% | 0 |
| 2026-02-26 | 25095.86 | 25318.95 | 25088.49 | 25289.02 | +0.45% | 0 |
| 2026-02-25 | 25051.84 | 25184.41 | 24988.61 | 25175.94 | +0.76% | 0 |
| 2026-02-24 | 24952.16 | 25091.95 | 24878.10 | 24986.25 | -0.02% | 0 |
| 2026-02-23 | 25114.39 | 25194.93 | 24937.56 | 24991.97 | -1.06% | 0 |
| 2026-02-20 | 25070.00 | 25331.06 | 25004.81 | 25260.69 | +0.87% | 0 |
| 2026-02-19 | 25198.38 | 25228.94 | 24983.89 | 25043.57 | -0.93% | 0 |
| 2026-02-18 | 25127.13 | 25315.01 | 25100.92 | 25278.21 | +1.12% | 0 |
| 2026-02-17 | 24796.82 | 25020.64 | 24734.04 | 24998.40 | +0.80% | 0 |
| 2026-02-16 | 24988.61 | 25020.83 | 24793.58 | 24800.91 | -0.46% | 0 |
| 2026-02-13 | 24822.30 | 24953.15 | 24750.47 | 24914.88 | +0.25% | 0 |
| 2026-02-12 | 25060.80 | 25239.01 | 24813.23 | 24852.69 | -0.01% | 0 |
| 2026-02-11 | 24956.46 | 25001.52 | 24834.79 | 24856.15 | -0.53% | 0 |
| 2026-02-10 | 24960.59 | 25075.75 | 24935.34 | 24987.85 | -0.11% | 0 |
| 2026-02-09 | 24860.67 | 25016.01 | 24714.89 | 25014.87 | +1.19% | 0 |
| 2026-02-06 | 24452.15 | 24737.97 | 24393.11 | 24721.46 | +0.94% | 0 |
| 2026-02-05 | 24607.47 | 24663.81 | 24272.62 | 24491.06 | -0.46% | 0 |
| 2026-02-04 | 24845.59 | 24877.91 | 24602.88 | 24603.04 | -0.72% | 0 |
| 2026-02-03 | 24956.76 | 25098.71 | 24703.62 | 24780.79 | -0.07% | 0 |
| 2026-02-02 | 24392.09 | 24851.70 | 24384.21 | 24797.52 | +1.05% | 0 |
| 2026-01-30 | 24376.15 | 24585.45 | 24366.39 | 24538.81 | +0.94% | 0 |
| 2026-01-29 | 24697.38 | 24758.73 | 24266.33 | 24309.46 | -2.07% | 0 |
| 2026-01-28 | 24878.23 | 24926.03 | 24707.19 | 24822.79 | -0.29% | 0 |
| 2026-01-27 | 25008.03 | 25020.22 | 24848.53 | 24894.44 | -0.15% | 0 |
| 2026-01-26 | 24890.30 | 24985.15 | 24790.74 | 24933.08 | +0.13% | 0 |
| 2026-01-23 | 24819.94 | 24930.15 | 24796.93 | 24900.71 | +0.18% | 0 |
| 2026-01-22 | 24877.63 | 24937.08 | 24772.54 | 24856.47 | +1.20% | 0 |
| 2026-01-21 | 24636.55 | 24656.73 | 24349.54 | 24560.98 | -0.58% | 0 |
| 2026-01-20 | 24747.35 | 24758.32 | 24507.11 | 24703.12 | -1.03% | 0 |
| 2026-01-19 | 24940.47 | 25070.61 | 24911.59 | 24959.06 | -1.34% | 0 |
| 2026-01-16 | 25336.01 | 25354.11 | 25198.53 | 25297.13 | -0.22% | 0 |
| 2026-01-15 | 25275.83 | 25378.55 | 25233.32 | 25352.39 | +0.26% | 0 |
| 2026-01-14 | 25429.75 | 25461.36 | 25268.27 | 25286.24 | -0.53% | 0 |
| 2026-01-13 | 25408.37 | 25507.79 | 25338.30 | 25420.66 | +0.06% | 0 |
| 2026-01-12 | 25248.37 | 25421.42 | 25236.88 | 25405.34 | +0.57% | 0 |
| 2026-01-09 | 25124.02 | 25281.18 | 25107.92 | 25261.64 | +0.53% | 0 |
| 2026-01-08 | 25128.46 | 25217.52 | 25024.65 | 25127.46 | +0.02% | 0 |
| 2026-01-07 | 24995.00 | 25122.46 | 24982.62 | 25122.26 | +0.92% | 0 |
| 2026-01-06 | 24904.68 | 24969.17 | 24836.33 | 24892.20 | +0.09% | 0 |
| 2026-01-05 | 24681.35 | 24872.92 | 24639.68 | 24868.69 | +1.34% | 0 |
| 2026-01-02 | 24499.51 | 24676.79 | 24448.98 | 24539.34 | +0.20% | 0 |
| 2025-12-30 | 24343.19 | 24527.94 | 24328.42 | 24490.41 | +0.57% | 23,179 |
| 2025-12-29 | 24370.94 | 24389.15 | 24253.73 | 24351.12 | +0.05% | 0 |
| 2025-12-23 | 24297.62 | 24362.01 | 24257.47 | 24340.06 | +0.23% | 28,175 |
| 2025-12-22 | 24291.85 | 24356.11 | 24203.37 | 24283.97 | -0.02% | 0 |
| 2025-12-19 | 24196.19 | 24305.82 | 24153.23 | 24288.40 | +0.37% | 0 |
| 2025-12-18 | 23947.03 | 24215.98 | 23923.97 | 24199.50 | +1.00% | 0 |
| 2025-12-17 | 24159.62 | 24185.47 | 23949.17 | 23960.59 | -0.48% | 0 |
| 2025-12-16 | 24124.11 | 24191.60 | 24011.80 | 24076.87 | -0.63% | 0 |
| 2025-12-15 | 24297.64 | 24318.30 | 24170.45 | 24229.91 | +0.18% | 0 |
| 2025-12-12 | 24368.94 | 24474.62 | 24173.28 | 24186.49 | -0.45% | 0 |
| 2025-12-11 | 24055.17 | 24364.01 | 24007.98 | 24294.61 | +0.68% | 0 |
| 2025-12-10 | 24131.39 | 24168.72 | 24001.43 | 24130.14 | -0.13% | 0 |
| 2025-12-09 | 24094.99 | 24186.92 | 24092.50 | 24162.65 | +0.49% | 0 |
| 2025-12-08 | 24015.97 | 24116.99 | 23985.28 | 24046.01 | +0.07% | 0 |
| 2025-12-05 | 23942.73 | 24130.92 | 23929.26 | 24028.14 | +0.61% | 0 |
| 2025-12-04 | 23836.23 | 23930.52 | 23797.71 | 23882.03 | +0.79% | 0 |
| 2025-12-03 | 23788.82 | 23838.05 | 23646.43 | 23693.71 | -0.07% | 0 |
| 2025-12-02 | 23637.49 | 23792.05 | 23607.70 | 23710.86 | +0.51% | 0 |
| 2025-12-01 | 23731.29 | 23734.20 | 23433.48 | 23589.44 | -1.04% | 0 |
| 2025-11-28 | 23780.75 | 23883.98 | 23720.56 | 23836.79 | +0.29% | 0 |
| 2025-11-27 | 23732.81 | 23830.97 | 23708.42 | 23767.96 | +0.18% | 0 |
| 2025-11-26 | 23585.26 | 23727.25 | 23445.28 | 23726.22 | +1.11% | 0 |
| 2025-11-25 | 23254.46 | 23487.23 | 23139.27 | 23464.63 | +0.97% | 0 |
| 2025-11-24 | 23280.32 | 23392.22 | 23149.70 | 23239.18 | +0.64% | 0 |
| 2025-11-21 | 22963.17 | 23256.27 | 22943.06 | 23091.87 | -0.80% | 0 |
| 2025-11-20 | 23387.42 | 23512.49 | 23277.09 | 23278.85 | +0.50% | 0 |
| 2025-11-19 | 23180.93 | 23379.36 | 23105.55 | 23162.92 | -0.08% | 0 |
| 2025-11-18 | 23238.33 | 23358.75 | 23085.38 | 23180.53 | -1.74% | 0 |
| 2025-11-17 | 23890.48 | 23928.48 | 23529.73 | 23590.52 | -1.20% | 0 |
| 2025-11-14 | 23977.72 | 23992.12 | 23609.06 | 23876.55 | -0.69% | 0 |
| 2025-11-13 | 24367.70 | 24416.33 | 24027.92 | 24041.62 | -1.39% | 0 |
| 2025-11-12 | 24245.89 | 24441.28 | 24234.94 | 24381.46 | +1.22% | 0 |
| 2025-11-11 | 23990.14 | 24108.43 | 23952.41 | 24088.06 | +0.53% | 0 |
| 2025-11-10 | 23925.36 | 24022.69 | 23854.49 | 23959.99 | +1.65% | 0 |
| 2025-11-07 | 23801.97 | 23837.12 | 23452.89 | 23569.96 | -0.69% | 0 |
| 2025-11-06 | 23996.24 | 24058.73 | 23721.99 | 23734.02 | -1.31% | 0 |
| 2025-11-05 | 23774.55 | 24103.53 | 23732.38 | 24049.74 | +0.42% | 0 |
| 2025-11-04 | 23801.24 | 23974.31 | 23674.65 | 23949.11 | -0.76% | 0 |
| 2025-11-03 | 23990.34 | 24248.67 | 23982.28 | 24132.41 | +0.73% | 0 |
| 2025-10-31 | 24115.31 | 24119.66 | 23922.95 | 23958.30 | -0.67% | 0 |
| 2025-10-30 | 24187.82 | 24215.30 | 24034.75 | 24118.89 | -0.02% | 0 |
| 2025-10-29 | 24261.09 | 24322.90 | 24090.58 | 24124.21 | -0.64% | 0 |
| 2025-10-28 | 24228.18 | 24339.94 | 24188.37 | 24278.63 | -0.12% | 0 |
| 2025-10-27 | 24332.85 | 24348.59 | 24185.84 | 24308.78 | +0.28% | 0 |
| 2025-10-24 | 24275.99 | 24275.99 | 24145.26 | 24239.89 | +0.13% | 0 |
| 2025-10-23 | 24202.78 | 24222.84 | 24035.21 | 24207.79 | +0.23% | 0 |
| 2025-10-22 | 24296.16 | 24342.18 | 24138.25 | 24151.13 | -0.74% | 0 |
| 2025-10-21 | 24310.44 | 24384.24 | 24201.29 | 24330.03 | +0.29% | 0 |
| 2025-10-20 | 24035.19 | 24296.39 | 24026.59 | 24258.80 | +1.80% | 0 |
| 2025-10-17 | 23833.11 | 23987.75 | 23684.37 | 23830.99 | -1.82% | 0 |
| 2025-10-16 | 24188.15 | 24283.57 | 24051.85 | 24272.19 | +0.38% | 0 |
| 2025-10-15 | 24263.71 | 24339.27 | 24179.99 | 24181.37 | -0.23% | 0 |
| 2025-10-14 | 24169.03 | 24242.85 | 23986.93 | 24236.94 | -0.62% | 0 |
| 2025-10-13 | 24372.90 | 24448.77 | 24260.77 | 24387.93 | +0.60% | 0 |
| 2025-10-10 | 24664.23 | 24690.72 | 24241.46 | 24241.46 | -1.50% | 0 |
| 2025-10-09 | 24674.65 | 24771.34 | 24602.12 | 24611.25 | +0.06% | 0 |
| 2025-10-08 | 24382.66 | 24630.97 | 24360.65 | 24597.13 | +0.87% | 0 |
| 2025-10-07 | 24400.77 | 24452.93 | 24308.04 | 24385.78 | +0.03% | 0 |
| 2025-10-06 | 24357.59 | 24482.90 | 24269.94 | 24378.29 | -0.00% | 0 |
| 2025-10-03 | 24511.57 | 24524.11 | 24343.21 | 24378.80 | -0.18% | 0 |
| 2025-10-02 | 24293.83 | 24502.33 | 24247.45 | 24422.56 | +1.28% | 0 |
| 2025-10-01 | 23755.23 | 24162.23 | 23753.08 | 24113.62 | +0.98% | 0 |
| 2025-09-30 | 23726.43 | 23887.73 | 23676.36 | 23880.72 | +0.57% | 0 |
| 2025-09-29 | 23835.61 | 23835.61 | 23666.81 | 23745.06 | +0.02% | 0 |
| 2025-09-26 | 23601.19 | 23756.04 | 23579.25 | 23739.47 | +0.87% | 0 |
| 2025-09-25 | 23620.40 | 23629.37 | 23383.84 | 23534.83 | -0.56% | 0 |
| 2025-09-24 | 23601.50 | 23736.60 | 23499.98 | 23666.81 | +0.23% | 0 |
| 2025-09-23 | 23604.36 | 23723.20 | 23564.97 | 23611.33 | +0.36% | 0 |
| 2025-09-22 | 23567.49 | 23589.25 | 23424.44 | 23527.05 | -0.48% | 0 |
| 2025-09-19 | 23723.34 | 23785.24 | 23599.26 | 23639.41 | -0.15% | 0 |
| 2025-09-18 | 23577.06 | 23690.47 | 23557.81 | 23674.53 | +1.35% | 0 |
| 2025-09-17 | 23407.39 | 23476.71 | 23284.67 | 23359.18 | +0.13% | 0 |
| 2025-09-16 | 23711.99 | 23717.67 | 23317.30 | 23329.24 | -1.77% | 0 |
| 2025-09-15 | 23785.26 | 23855.35 | 23664.11 | 23748.86 | +0.21% | 0 |
| 2025-09-12 | 23767.34 | 23793.06 | 23604.36 | 23698.15 | -0.02% | 0 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：1月（+4.21%）。最弱月份：3月（-1.45%）。基于4年每日数据（2023–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-08
快速解答
DAX（GDAXI.INDX）最新收盘价是多少？
2026-09-08 收于 26007.63，来自Closelook数据湖的每日价格记录。
GDAXI.INDX 的52周最高价和最低价是多少？
过去52周最高 26618.74、最低 21863.81（截至 2026-09-08）。
DAX 历史上最强和最弱的月份是哪个？
历史上，GDAXI.INDX 最强的日历月份是1月（平均 +4.21%），最弱的是3月（平均 -1.45%），基于4年每日数据（2023–2026）。
该季节性覆盖多少年？
4年（2023–2026），由Closelook数据湖中的937根日线计算。