NEXI.MI（NEXI.MI）— 价格历史
截至 2026-08-27 — 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 |
|---|---|---|---|---|---|---|
| 2026-08-27 | 4.46 | 4.48 | 4.37 | 4.40 | -1.52% | 5,933,965 |
| 2026-08-26 | 4.46 | 4.52 | 4.45 | 4.47 | +0.72% | 9,482,868 |
| 2026-08-25 | 4.43 | 4.49 | 4.39 | 4.44 | +0.84% | 7,968,584 |
| 2026-08-24 | 4.21 | 4.42 | 4.19 | 4.40 | +4.61% | 12,757,313 |
| 2026-08-21 | 4.13 | 4.21 | 4.10 | 4.21 | +1.89% | 4,733,818 |
| 2026-08-20 | 4.11 | 4.15 | 4.09 | 4.13 | +0.36% | 4,950,230 |
| 2026-08-19 | 4.14 | 4.16 | 4.09 | 4.11 | -0.60% | 6,520,912 |
| 2026-08-18 | 4.12 | 4.19 | 4.09 | 4.14 | +1.97% | 11,245,818 |
| 2026-08-17 | 4.26 | 4.26 | 4.06 | 4.06 | -4.25% | 12,507,462 |
| 2026-08-14 | 4.27 | 4.34 | 4.23 | 4.24 | +0.07% | 7,383,061 |
| 2026-08-13 | 4.21 | 4.30 | 4.20 | 4.24 | +2.37% | 12,326,740 |
| 2026-08-12 | 4.28 | 4.30 | 4.14 | 4.14 | -2.24% | 11,263,810 |
| 2026-08-11 | 4.20 | 4.24 | 4.14 | 4.23 | +0.81% | 9,890,220 |
| 2026-08-10 | 4.26 | 4.26 | 4.17 | 4.20 | -1.29% | 7,350,703 |
| 2026-08-07 | 4.35 | 4.35 | 4.25 | 4.26 | -2.05% | 8,002,512 |
| 2026-08-06 | 4.39 | 4.44 | 4.29 | 4.34 | -0.14% | 8,817,590 |
| 2026-08-05 | 4.39 | 4.44 | 4.35 | 4.35 | -0.25% | 13,034,881 |
| 2026-08-04 | 4.30 | 4.40 | 4.30 | 4.36 | +1.16% | 11,045,715 |
| 2026-08-03 | 4.22 | 4.33 | 4.22 | 4.31 | +1.63% | 12,867,837 |
| 2026-07-31 | 4.24 | 4.31 | 4.21 | 4.24 | -0.09% | 9,766,663 |
| 2026-07-30 | 4.23 | 4.37 | 4.19 | 4.25 | +0.43% | 13,221,750 |
| 2026-07-29 | 4.12 | 4.36 | 3.99 | 4.23 | +3.42% | 25,929,645 |
| 2026-07-28 | 4.00 | 4.12 | 3.99 | 4.09 | +0.91% | 10,422,458 |
| 2026-07-27 | 4.02 | 4.08 | 3.99 | 4.05 | +2.35% | 8,452,293 |
| 2026-07-24 | 3.96 | 4.03 | 3.95 | 3.96 | +0.23% | 7,617,628 |
| 2026-07-23 | 4.20 | 4.21 | 3.92 | 3.95 | -5.98% | 16,440,492 |
| 2026-07-22 | 4.20 | 4.27 | 4.18 | 4.20 | -0.24% | 8,366,543 |
| 2026-07-21 | 4.18 | 4.23 | 4.12 | 4.21 | +0.79% | 8,963,518 |
| 2026-07-20 | 4.12 | 4.18 | 4.07 | 4.18 | +2.05% | 6,024,068 |
| 2026-07-17 | 4.15 | 4.17 | 4.08 | 4.09 | -2.55% | 10,775,499 |
| 2026-07-16 | 4.16 | 4.20 | 4.13 | 4.20 | +0.96% | 13,101,328 |
| 2026-07-15 | 4.00 | 4.16 | 3.97 | 4.16 | +4.68% | 19,636,769 |
| 2026-07-14 | 3.99 | 4.02 | 3.90 | 3.97 | +0.18% | 11,020,151 |
| 2026-07-13 | 3.91 | 3.98 | 3.88 | 3.97 | +0.58% | 13,324,171 |
| 2026-07-10 | 3.70 | 3.98 | 3.70 | 3.94 | +6.31% | 31,181,970 |
| 2026-07-09 | 3.69 | 3.72 | 3.63 | 3.71 | +1.20% | 7,670,337 |
| 2026-07-08 | 3.69 | 3.72 | 3.62 | 3.67 | -1.03% | 9,493,541 |
| 2026-07-07 | 3.76 | 3.80 | 3.70 | 3.70 | -0.46% | 6,223,503 |
| 2026-07-06 | 3.78 | 3.86 | 3.69 | 3.72 | -1.22% | 12,481,310 |
| 2026-07-03 | 3.74 | 3.84 | 3.72 | 3.77 | +1.45% | 12,488,327 |
| 2026-07-02 | 3.76 | 3.78 | 3.68 | 3.71 | -1.51% | 14,707,031 |
| 2026-07-01 | 3.53 | 3.77 | 3.46 | 3.77 | +6.44% | 25,186,987 |
| 2026-06-30 | 3.48 | 3.61 | 3.42 | 3.54 | +2.37% | 13,545,910 |
| 2026-06-29 | 3.55 | 3.57 | 3.46 | 3.46 | -2.20% | 5,925,166 |
| 2026-06-26 | 3.49 | 3.56 | 3.43 | 3.54 | +0.77% | 8,538,486 |
| 2026-06-25 | 3.50 | 3.59 | 3.45 | 3.51 | -0.03% | 12,229,467 |
| 2026-06-24 | 3.54 | 3.55 | 3.42 | 3.51 | -0.59% | 10,356,244 |
| 2026-06-23 | 3.57 | 3.61 | 3.53 | 3.53 | -1.70% | 15,989,030 |
| 2026-06-22 | 3.49 | 3.60 | 3.49 | 3.59 | +3.28% | 16,279,848 |
| 2026-06-19 | 3.52 | 3.53 | 3.48 | 3.48 | -1.19% | 11,358,223 |
| 2026-06-18 | 3.52 | 3.55 | 3.48 | 3.52 | -0.62% | 10,748,170 |
| 2026-06-17 | 3.57 | 3.60 | 3.52 | 3.54 | -0.25% | 9,729,962 |
| 2026-06-16 | 3.49 | 3.57 | 3.46 | 3.55 | +1.72% | 9,720,200 |
| 2026-06-15 | 3.48 | 3.52 | 3.43 | 3.49 | +2.89% | 14,156,030 |
| 2026-06-12 | 3.39 | 3.46 | 3.37 | 3.39 | +1.65% | 13,712,925 |
| 2026-06-11 | 3.35 | 3.40 | 3.31 | 3.34 | -0.89% | 10,367,989 |
| 2026-06-10 | 3.36 | 3.44 | 3.34 | 3.37 | +0.90% | 8,239,872 |
| 2026-06-09 | 3.33 | 3.43 | 3.30 | 3.34 | +0.30% | 12,788,779 |
| 2026-06-08 | 3.35 | 3.38 | 3.29 | 3.33 | -1.04% | 12,960,895 |
| 2026-06-05 | 3.40 | 3.45 | 3.31 | 3.37 | -0.21% | 18,255,504 |
| 2026-06-04 | 3.40 | 3.47 | 3.37 | 3.37 | -0.30% | 13,264,052 |
| 2026-06-03 | 3.44 | 3.47 | 3.38 | 3.38 | -2.51% | 9,057,996 |
| 2026-06-02 | 3.49 | 3.56 | 3.45 | 3.47 | -0.72% | 10,062,262 |
| 2026-06-01 | 3.51 | 3.51 | 3.40 | 3.49 | -0.46% | 15,976,228 |
| 2026-05-29 | 3.45 | 3.54 | 3.45 | 3.51 | +2.03% | 17,949,928 |
| 2026-05-28 | 3.50 | 3.53 | 3.42 | 3.44 | -1.71% | 13,758,096 |
| 2026-05-27 | 3.53 | 3.56 | 3.47 | 3.50 | -0.65% | 12,515,266 |
| 2026-05-26 | 3.61 | 3.63 | 3.51 | 3.52 | -2.19% | 14,518,402 |
| 2026-05-25 | 3.50 | 3.64 | 3.49 | 3.60 | +6.51% | 28,589,471 |
| 2026-05-22 | 3.45 | 3.46 | 3.37 | 3.38 | -1.46% | 12,742,071 |
| 2026-05-21 | 3.45 | 3.47 | 3.38 | 3.43 | +0.50% | 16,152,843 |
| 2026-05-20 | 3.48 | 3.48 | 3.36 | 3.41 | -2.21% | 16,079,065 |
| 2026-05-19 | 3.57 | 3.60 | 3.49 | 3.49 | -0.23% | 13,702,456 |
| 2026-05-18 | 3.44 | 3.53 | 3.40 | 3.50 | -5.33% | 17,670,929 |
| 2026-05-15 | 3.79 | 3.83 | 3.70 | 3.70 | -2.61% | 16,662,284 |
| 2026-05-14 | 3.85 | 3.85 | 3.73 | 3.80 | -0.47% | 14,006,931 |
| 2026-05-13 | 3.95 | 3.97 | 3.68 | 3.81 | -2.46% | 21,578,426 |
| 2026-05-12 | 4.08 | 4.08 | 3.91 | 3.91 | -4.82% | 19,273,109 |
| 2026-05-11 | 4.16 | 4.28 | 4.11 | 4.11 | -1.32% | 15,840,009 |
| 2026-05-08 | 4.15 | 4.23 | 4.13 | 4.16 | -0.43% | 9,050,192 |
| 2026-05-07 | 4.20 | 4.31 | 4.10 | 4.18 | +1.21% | 18,620,780 |
| 2026-05-06 | 4.09 | 4.20 | 4.07 | 4.13 | +1.00% | 13,579,317 |
| 2026-05-05 | 4.18 | 4.19 | 4.03 | 4.09 | -1.68% | 16,405,984 |
| 2026-05-04 | 4.10 | 4.23 | 4.06 | 4.16 | +2.77% | 22,649,586 |
| 2026-04-30 | 3.92 | 4.05 | 3.86 | 4.05 | +2.02% | 16,403,403 |
| 2026-04-29 | 4.07 | 4.16 | 3.90 | 3.97 | +2.85% | 46,450,197 |
| 2026-04-28 | 3.87 | 3.92 | 3.84 | 3.86 | -0.36% | 11,647,051 |
| 2026-04-27 | 3.76 | 3.89 | 3.70 | 3.87 | +1.52% | 14,706,869 |
| 2026-04-24 | 3.84 | 3.86 | 3.76 | 3.81 | -0.47% | 11,531,470 |
| 2026-04-23 | 3.88 | 3.90 | 3.73 | 3.83 | -1.16% | 14,946,317 |
| 2026-04-22 | 3.80 | 3.88 | 3.78 | 3.88 | +2.11% | 16,927,625 |
| 2026-04-21 | 3.77 | 3.82 | 3.73 | 3.80 | +1.33% | 19,134,112 |
| 2026-04-20 | 3.59 | 3.76 | 3.57 | 3.75 | +3.77% | 18,987,711 |
| 2026-04-17 | 3.59 | 3.67 | 3.59 | 3.61 | +1.12% | 14,410,903 |
| 2026-04-16 | 3.66 | 3.69 | 3.57 | 3.57 | -2.59% | 17,976,335 |
| 2026-04-15 | 3.46 | 3.68 | 3.46 | 3.67 | +5.80% | 22,963,312 |
| 2026-04-14 | 3.42 | 3.48 | 3.41 | 3.46 | +0.26% | 13,100,502 |
| 2026-04-13 | 3.40 | 3.48 | 3.36 | 3.46 | +1.14% | 12,031,772 |
| 2026-04-10 | 3.45 | 3.52 | 3.42 | 3.42 | -0.09% | 18,957,424 |
| 2026-04-09 | 3.32 | 3.42 | 3.28 | 3.42 | +2.46% | 12,268,186 |
| 2026-04-08 | 3.44 | 3.44 | 3.32 | 3.34 | +1.58% | 17,879,668 |
| 2026-04-07 | 3.31 | 3.39 | 3.24 | 3.29 | -0.48% | 19,945,570 |
| 2026-04-02 | 3.24 | 3.30 | 3.19 | 3.30 | -0.06% | 17,581,910 |
| 2026-04-01 | 3.22 | 3.30 | 3.22 | 3.30 | +3.90% | 18,157,267 |
| 2026-03-31 | 3.11 | 3.20 | 3.11 | 3.18 | +2.71% | 22,762,582 |
| 2026-03-30 | 3.00 | 3.12 | 2.98 | 3.10 | +3.37% | 11,652,293 |
| 2026-03-27 | 3.09 | 3.14 | 2.99 | 2.99 | -1.64% | 13,629,966 |
| 2026-03-26 | 3.00 | 3.08 | 2.96 | 3.05 | -0.33% | 18,345,634 |
| 2026-03-25 | 3.00 | 3.07 | 2.99 | 3.06 | +2.93% | 20,028,925 |
| 2026-03-24 | 2.91 | 2.98 | 2.88 | 2.97 | +2.34% | 15,711,748 |
| 2026-03-23 | 2.76 | 2.93 | 2.74 | 2.90 | +1.97% | 17,596,445 |
| 2026-03-20 | 2.88 | 2.90 | 2.82 | 2.84 | -1.08% | 21,059,992 |
| 2026-03-19 | 2.78 | 2.90 | 2.77 | 2.88 | +1.91% | 14,996,720 |
| 2026-03-18 | 2.87 | 2.87 | 2.79 | 2.82 | -0.28% | 13,108,003 |
| 2026-03-17 | 2.80 | 2.85 | 2.75 | 2.83 | +1.54% | 13,690,354 |
| 2026-03-16 | 2.99 | 2.99 | 2.78 | 2.79 | -6.60% | 24,258,010 |
| 2026-03-13 | 2.94 | 3.01 | 2.94 | 2.98 | +0.91% | 14,438,570 |
| 2026-03-12 | 2.98 | 3.02 | 2.92 | 2.96 | -2.12% | 18,069,184 |
| 2026-03-11 | 2.94 | 3.03 | 2.91 | 3.02 | +2.58% | 22,052,526 |
| 2026-03-10 | 2.98 | 3.00 | 2.91 | 2.94 | +2.54% | 24,529,054 |
| 2026-03-09 | 2.75 | 2.94 | 2.74 | 2.87 | +3.09% | 30,213,023 |
| 2026-03-06 | 2.87 | 2.93 | 2.78 | 2.79 | -1.31% | 58,136,053 |
| 2026-03-05 | 3.09 | 3.09 | 2.64 | 2.82 | -16.63% | 154,995,066 |
| 2026-03-04 | 3.36 | 3.39 | 3.22 | 3.38 | +2.42% | 18,250,125 |
| 2026-03-03 | 3.36 | 3.38 | 3.29 | 3.31 | -2.91% | 18,847,891 |
| 2026-03-02 | 3.35 | 3.50 | 3.30 | 3.40 | -2.13% | 19,570,586 |
| 2026-02-27 | 3.41 | 3.51 | 3.37 | 3.48 | +1.76% | 73,069,320 |
| 2026-02-26 | 3.30 | 3.46 | 3.26 | 3.42 | +4.43% | 24,034,248 |
| 2026-02-25 | 3.18 | 3.31 | 3.16 | 3.27 | +3.48% | 16,517,684 |
| 2026-02-24 | 3.21 | 3.23 | 3.15 | 3.16 | -1.86% | 12,240,050 |
| 2026-02-23 | 3.22 | 3.31 | 3.20 | 3.22 | -0.25% | 18,621,505 |
| 2026-02-20 | 3.20 | 3.27 | 3.17 | 3.23 | +1.86% | 10,277,405 |
| 2026-02-19 | 3.17 | 3.26 | 3.17 | 3.17 | +0.03% | 11,544,747 |
| 2026-02-18 | 3.15 | 3.18 | 3.12 | 3.17 | +0.38% | 9,886,834 |
| 2026-02-17 | 3.10 | 3.17 | 3.05 | 3.16 | +2.37% | 14,934,367 |
| 2026-02-16 | 3.24 | 3.24 | 3.09 | 3.09 | -3.50% | 14,188,936 |
| 2026-02-13 | 3.22 | 3.31 | 3.17 | 3.20 | -1.27% | 17,947,356 |
| 2026-02-12 | 3.36 | 3.38 | 3.23 | 3.24 | -2.79% | 24,233,470 |
| 2026-02-11 | 3.43 | 3.43 | 3.33 | 3.33 | -4.17% | 20,105,649 |
| 2026-02-10 | 3.44 | 3.49 | 3.38 | 3.48 | +0.43% | 26,540,412 |
| 2026-02-09 | 3.45 | 3.49 | 3.44 | 3.46 | -0.29% | 9,152,697 |
| 2026-02-06 | 3.47 | 3.48 | 3.38 | 3.47 | -0.49% | 15,437,601 |
| 2026-02-05 | 3.50 | 3.52 | 3.44 | 3.49 | -0.23% | 11,143,459 |
| 2026-02-04 | 3.40 | 3.54 | 3.39 | 3.50 | +2.55% | 19,598,765 |
| 2026-02-03 | 3.58 | 3.59 | 3.34 | 3.41 | -4.91% | 27,968,405 |
| 2026-02-02 | 3.60 | 3.60 | 3.57 | 3.59 | -0.53% | 9,289,487 |
| 2026-01-30 | 3.62 | 3.64 | 3.60 | 3.61 | +0.08% | 7,203,976 |
| 2026-01-29 | 3.69 | 3.70 | 3.60 | 3.60 | -1.48% | 9,133,358 |
| 2026-01-28 | 3.61 | 3.73 | 3.61 | 3.66 | +0.91% | 8,099,851 |
| 2026-01-27 | 3.71 | 3.71 | 3.60 | 3.62 | -2.37% | 15,381,079 |
| 2026-01-26 | 3.73 | 3.74 | 3.69 | 3.71 | -0.03% | 8,885,178 |
| 2026-01-23 | 3.83 | 3.86 | 3.71 | 3.71 | -4.21% | 15,857,196 |
| 2026-01-22 | 3.78 | 3.89 | 3.75 | 3.88 | +3.86% | 19,902,297 |
| 2026-01-21 | 3.66 | 3.75 | 3.66 | 3.73 | +1.80% | 11,888,176 |
| 2026-01-20 | 3.64 | 3.72 | 3.61 | 3.66 | +0.94% | 15,244,415 |
| 2026-01-19 | 3.70 | 3.71 | 3.62 | 3.63 | -2.34% | 14,049,870 |
| 2026-01-16 | 3.79 | 3.79 | 3.71 | 3.72 | -1.69% | 12,899,560 |
| 2026-01-15 | 3.83 | 3.85 | 3.76 | 3.78 | -0.92% | 15,264,001 |
| 2026-01-14 | 3.84 | 3.87 | 3.80 | 3.82 | -0.83% | 13,520,860 |
| 2026-01-13 | 3.90 | 3.94 | 3.79 | 3.85 | -1.81% | 19,058,761 |
| 2026-01-12 | 4.00 | 4.00 | 3.91 | 3.92 | -1.85% | 10,646,150 |
| 2026-01-09 | 4.00 | 4.04 | 3.98 | 3.99 | -0.60% | 8,639,123 |
| 2026-01-08 | 4.06 | 4.07 | 3.99 | 4.02 | -0.79% | 9,500,363 |
| 2026-01-07 | 4.16 | 4.16 | 4.05 | 4.05 | -2.41% | 8,313,744 |
| 2026-01-06 | 4.16 | 4.19 | 4.08 | 4.15 | +0.07% | 6,549,546 |
| 2026-01-05 | 4.18 | 4.18 | 4.07 | 4.15 | -0.07% | 9,100,854 |
| 2026-01-02 | 4.22 | 4.24 | 4.13 | 4.15 | -1.68% | 7,128,679 |
| 2025-12-30 | 4.20 | 4.23 | 4.17 | 4.22 | +0.74% | 5,845,689 |
| 2025-12-29 | 4.13 | 4.24 | 4.13 | 4.19 | +1.72% | 8,569,879 |
| 2025-12-23 | 4.12 | 4.18 | 4.10 | 4.12 | +0.29% | 6,224,970 |
| 2025-12-22 | 4.05 | 4.12 | 4.03 | 4.11 | +1.91% | 7,416,701 |
| 2025-12-19 | 4.01 | 4.04 | 4.00 | 4.03 | -0.02% | 18,100,996 |
| 2025-12-18 | 3.99 | 4.05 | 3.98 | 4.03 | +0.52% | 7,065,257 |
| 2025-12-17 | 3.99 | 4.02 | 3.97 | 4.01 | +0.10% | 6,137,493 |
| 2025-12-16 | 4.05 | 4.08 | 4.00 | 4.01 | -1.09% | 7,023,400 |
| 2025-12-15 | 4.04 | 4.07 | 4.01 | 4.05 | +0.00% | 6,469,484 |
| 2025-12-12 | 4.10 | 4.12 | 4.05 | 4.05 | -0.47% | 6,281,265 |
| 2025-12-11 | 4.02 | 4.08 | 3.98 | 4.07 | +1.29% | 7,487,130 |
| 2025-12-10 | 4.03 | 4.04 | 3.98 | 4.02 | -0.47% | 5,164,031 |
| 2025-12-09 | 3.97 | 4.06 | 3.97 | 4.04 | +1.71% | 6,757,517 |
| 2025-12-08 | 4.00 | 4.02 | 3.94 | 3.97 | -0.63% | 6,559,756 |
| 2025-12-05 | 3.94 | 4.01 | 3.93 | 3.99 | +1.40% | 6,834,497 |
| 2025-12-04 | 3.97 | 4.00 | 3.90 | 3.94 | -0.15% | 5,506,097 |
| 2025-12-03 | 3.96 | 4.00 | 3.92 | 3.94 | +0.03% | 6,745,918 |
| 2025-12-02 | 4.02 | 4.04 | 3.94 | 3.94 | -1.00% | 6,954,294 |
| 2025-12-01 | 4.02 | 4.02 | 3.93 | 3.98 | -0.90% | 5,161,625 |
| 2025-11-28 | 3.97 | 4.02 | 3.96 | 4.02 | +1.18% | 5,745,809 |
| 2025-11-27 | 3.93 | 4.00 | 3.92 | 3.97 | +0.56% | 4,465,021 |
| 2025-11-26 | 4.06 | 4.06 | 3.95 | 3.95 | -2.54% | 10,059,623 |
| 2025-11-25 | 3.96 | 4.06 | 3.88 | 4.05 | +4.89% | 14,080,468 |
| 2025-11-24 | 3.81 | 3.89 | 3.79 | 3.86 | +1.90% | 10,416,616 |
| 2025-11-21 | 3.70 | 3.83 | 3.66 | 3.79 | +1.39% | 10,656,729 |
| 2025-11-20 | 3.87 | 3.88 | 3.74 | 3.74 | -2.48% | 10,580,661 |
| 2025-11-19 | 3.88 | 3.89 | 3.84 | 3.84 | -1.08% | 6,613,845 |
| 2025-11-18 | 3.91 | 3.94 | 3.87 | 3.88 | -1.85% | 8,533,446 |
| 2025-11-17 | 4.04 | 4.05 | 3.94 | 3.95 | -2.47% | 11,113,375 |
| 2025-11-14 | 4.09 | 4.09 | 4.02 | 4.05 | -1.75% | 7,880,811 |
| 2025-11-13 | 4.19 | 4.20 | 4.12 | 4.12 | -1.29% | 6,683,674 |
| 2025-11-12 | 4.13 | 4.20 | 4.11 | 4.18 | +1.36% | 9,333,355 |
| 2025-11-11 | 4.01 | 4.16 | 4.01 | 4.12 | +2.36% | 13,869,884 |
| 2025-11-10 | 4.06 | 4.11 | 4.03 | 4.03 | +0.68% | 11,452,327 |
| 2025-11-07 | 4.01 | 4.24 | 3.94 | 4.00 | +0.10% | 21,051,973 |
| 2025-11-06 | 4.10 | 4.14 | 3.98 | 3.99 | -2.85% | 14,896,082 |
| 2025-11-05 | 4.28 | 4.29 | 4.02 | 4.11 | -7.91% | 36,473,172 |
| 2025-11-04 | 4.48 | 4.48 | 4.41 | 4.46 | -0.82% | 5,654,153 |
| 2025-11-03 | 4.54 | 4.56 | 4.49 | 4.50 | -1.42% | 6,399,617 |
| 2025-10-31 | 4.59 | 4.62 | 4.55 | 4.57 | -0.76% | 3,907,531 |
| 2025-10-30 | 4.65 | 4.65 | 4.56 | 4.60 | -0.75% | 4,936,905 |
| 2025-10-29 | 4.77 | 4.77 | 4.64 | 4.64 | -1.82% | 5,345,156 |
| 2025-10-28 | 4.77 | 4.80 | 4.72 | 4.72 | -1.34% | 3,124,476 |
| 2025-10-27 | 4.74 | 4.80 | 4.71 | 4.79 | +1.10% | 3,671,727 |
| 2025-10-24 | 4.70 | 4.76 | 4.67 | 4.73 | +1.13% | 4,041,386 |
| 2025-10-23 | 4.72 | 4.74 | 4.67 | 4.68 | -0.89% | 3,034,134 |
| 2025-10-22 | 4.66 | 4.75 | 4.65 | 4.72 | +0.98% | 5,585,267 |
| 2025-10-21 | 4.59 | 4.71 | 4.55 | 4.68 | +2.18% | 7,500,651 |
| 2025-10-20 | 4.54 | 4.59 | 4.50 | 4.58 | +1.33% | 5,615,132 |
| 2025-10-17 | 4.50 | 4.52 | 4.43 | 4.52 | -0.59% | 6,854,031 |
| 2025-10-16 | 4.59 | 4.60 | 4.51 | 4.54 | -0.81% | 7,075,155 |
| 2025-10-15 | 4.78 | 4.78 | 4.55 | 4.58 | -5.45% | 16,893,806 |
| 2025-10-14 | 4.88 | 4.88 | 4.81 | 4.84 | -1.00% | 5,039,551 |
| 2025-10-13 | 4.89 | 4.91 | 4.83 | 4.89 | +0.91% | 3,482,863 |
| 2025-10-10 | 4.99 | 5.02 | 4.85 | 4.85 | -2.83% | 5,956,208 |
| 2025-10-09 | 5.02 | 5.03 | 4.97 | 4.99 | -0.38% | 3,935,818 |
| 2025-10-08 | 4.93 | 5.02 | 4.91 | 5.01 | +1.58% | 5,269,539 |
| 2025-10-07 | 4.95 | 4.98 | 4.92 | 4.93 | -0.22% | 3,603,700 |
| 2025-10-06 | 4.95 | 5.01 | 4.92 | 4.94 | -0.28% | 5,794,588 |
| 2025-10-03 | 5.01 | 5.04 | 4.86 | 4.96 | -0.66% | 9,237,299 |
| 2025-10-02 | 4.93 | 5.01 | 4.92 | 4.99 | +1.84% | 8,258,913 |
| 2025-10-01 | 4.79 | 4.90 | 4.78 | 4.90 | +1.74% | 5,322,846 |
| 2025-09-30 | 4.81 | 4.86 | 4.76 | 4.82 | +0.10% | 4,305,440 |
| 2025-09-29 | 4.76 | 4.81 | 4.73 | 4.81 | +1.20% | 4,106,954 |
| 2025-09-26 | 4.75 | 4.80 | 4.72 | 4.75 | +0.06% | 3,786,958 |
| 2025-09-25 | 4.72 | 4.79 | 4.71 | 4.75 | +0.34% | 4,317,132 |
| 2025-09-24 | 4.74 | 4.75 | 4.69 | 4.74 | -0.63% | 4,081,284 |
| 2025-09-23 | 4.72 | 4.79 | 4.70 | 4.76 | +1.47% | 4,644,255 |
| 2025-09-22 | 4.70 | 4.74 | 4.64 | 4.70 | +0.13% | 3,582,269 |
| 2025-09-19 | 4.75 | 4.82 | 4.69 | 4.69 | -1.70% | 16,311,475 |
| 2025-09-18 | 4.77 | 4.78 | 4.68 | 4.77 | +0.40% | 6,918,575 |
| 2025-09-17 | 4.67 | 4.78 | 4.66 | 4.75 | +1.89% | 10,175,871 |
| 2025-09-16 | 4.66 | 4.70 | 4.64 | 4.66 | +0.34% | 6,510,933 |
| 2025-09-15 | 4.64 | 4.72 | 4.61 | 4.65 | +0.13% | 9,103,806 |
| 2025-09-12 | 4.72 | 4.77 | 4.64 | 4.64 | -0.54% | 12,090,738 |
| 2025-09-11 | 4.68 | 4.79 | 4.66 | 4.67 | -1.42% | 17,116,164 |
| 2025-09-10 | 5.15 | 5.16 | 4.73 | 4.73 | -9.45% | 33,338,096 |
| 2025-09-09 | 5.27 | 5.31 | 5.23 | 5.23 | -0.61% | 3,902,177 |
| 2025-09-08 | 5.26 | 5.29 | 5.21 | 5.26 | +0.08% | 2,937,022 |
| 2025-09-05 | 5.27 | 5.30 | 5.23 | 5.26 | +0.00% | 2,389,604 |
| 2025-09-04 | 5.26 | 5.28 | 5.21 | 5.26 | +0.38% | 2,410,577 |
| 2025-09-03 | 5.32 | 5.34 | 5.21 | 5.24 | -0.95% | 3,658,402 |
| 2025-09-02 | 5.41 | 5.43 | 5.26 | 5.29 | -2.15% | 5,140,415 |
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（+5.55%）。最弱月份：9月（-9.12%）。基于5年每日数据（2022–2026）。
FAQ · 基于当前价格数据 · 截至 2026-08-27
快速解答
NEXI.MI（NEXI.MI）最新收盘价是多少？
2026-08-27 收于 4.40，来自Closelook数据湖的每日价格记录。
NEXI.MI 的52周最高价和最低价是多少？
过去52周最高 5.59、最低 2.64（截至 2026-08-27）。
NEXI.MI 历史上最强和最弱的月份是哪个？
历史上，NEXI.MI 最强的日历月份是4月（平均 +5.55%），最弱的是9月（平均 -9.12%），基于5年每日数据（2022–2026）。
该季节性覆盖多少年？
5年（2022–2026），由Closelook数据湖中的990根日线计算。