Comparing Back to the side-by-side chart ↗
Personalis Inc（PSNL）— 价格历史
截至 2026-10-16 — 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 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.86 | 16.00 | 15.51 | 15.65 | -1.76% | 3,305,800 |
| 2026-10-15 | 15.88 | 16.08 | 15.83 | 15.93 | +0.19% | 2,141,000 |
| 2026-10-14 | 15.71 | 16.00 | 15.68 | 15.90 | +0.32% | 3,262,400 |
| 2026-10-13 | 15.82 | 15.97 | 15.79 | 15.85 | +0.32% | 3,817,200 |
| 2026-10-12 | 16.01 | 16.17 | 15.79 | 15.80 | -1.25% | 2,254,300 |
| 2026-10-09 | 16.19 | 16.24 | 15.97 | 16.00 | -0.37% | 1,835,900 |
| 2026-10-08 | 15.92 | 16.20 | 15.92 | 16.06 | +0.37% | 1,467,500 |
| 2026-10-07 | 15.78 | 16.10 | 15.68 | 16.00 | -0.19% | 3,817,900 |
| 2026-10-06 | 16.25 | 16.58 | 15.84 | 16.03 | -2.26% | 5,659,800 |
| 2026-10-05 | 16.12 | 16.47 | 16.02 | 16.40 | +0.74% | 1,702,500 |
| 2026-10-02 | 16.38 | 16.44 | 16.12 | 16.28 | +0.68% | 1,139,100 |
| 2026-10-01 | 16.22 | 16.32 | 16.07 | 16.17 | -0.68% | 1,659,800 |
| 2026-09-30 | 16.42 | 16.59 | 16.26 | 16.28 | -0.43% | 981,400 |
| 2026-09-29 | 16.25 | 16.47 | 16.08 | 16.35 | +0.18% | 1,037,800 |
| 2026-09-28 | 16.22 | 16.48 | 16.00 | 16.32 | -0.85% | 1,669,500 |
| 2026-09-25 | 16.74 | 16.77 | 16.38 | 16.46 | -0.66% | 1,014,000 |
| 2026-09-24 | 16.16 | 16.63 | 16.10 | 16.57 | +1.35% | 1,705,800 |
| 2026-09-23 | 16.16 | 16.42 | 16.09 | 16.35 | -0.06% | 1,123,800 |
| 2026-09-22 | 16.29 | 16.48 | 16.13 | 16.36 | +0.74% | 1,369,300 |
| 2026-09-21 | 16.38 | 16.50 | 16.07 | 16.24 | -0.98% | 1,816,200 |
| 2026-09-18 | 16.30 | 16.44 | 16.12 | 16.40 | +1.05% | 3,180,400 |
| 2026-09-17 | 16.42 | 16.45 | 16.13 | 16.23 | +0.74% | 5,649,400 |
| 2026-09-16 | 16.20 | 16.39 | 15.96 | 16.11 | +0.06% | 2,255,900 |
| 2026-09-15 | 16.15 | 16.40 | 15.91 | 16.10 | -1.17% | 2,426,600 |
| 2026-09-14 | 16.15 | 16.40 | 16.05 | 16.29 | +0.49% | 1,690,100 |
| 2026-09-11 | 16.46 | 16.58 | 16.19 | 16.21 | -0.73% | 1,407,000 |
| 2026-09-10 | 16.07 | 16.49 | 16.00 | 16.33 | -0.43% | 2,296,700 |
| 2026-09-09 | 16.60 | 16.82 | 16.38 | 16.40 | -1.20% | 2,782,900 |
| 2026-09-08 | 17.20 | 17.35 | 16.46 | 16.60 | -3.49% | 2,548,500 |
| 2026-09-04 | 16.67 | 17.23 | 16.52 | 17.20 | +2.20% | 2,522,200 |
| 2026-09-03 | 16.95 | 17.00 | 16.44 | 16.83 | +0.60% | 2,492,800 |
| 2026-09-02 | 17.14 | 17.16 | 16.71 | 16.73 | -1.93% | 2,225,500 |
| 2026-09-01 | 17.00 | 17.38 | 16.81 | 17.06 | +1.67% | 3,618,900 |
| 2026-08-31 | 17.00 | 17.24 | 16.60 | 16.78 | -1.70% | 2,845,900 |
| 2026-08-28 | 16.75 | 17.24 | 16.60 | 17.07 | +1.61% | 2,973,200 |
| 2026-08-27 | 17.08 | 17.64 | 16.55 | 16.80 | -1.64% | 4,943,700 |
| 2026-08-26 | 17.18 | 17.50 | 16.84 | 17.08 | -0.99% | 2,174,600 |
| 2026-08-25 | 17.09 | 17.48 | 16.80 | 17.25 | +1.11% | 2,897,036 |
| 2026-08-24 | 17.01 | 17.43 | 16.79 | 17.06 | -7.18% | 4,793,048 |
| 2026-08-21 | 16.66 | 18.89 | 16.62 | 18.38 | +8.89% | 7,996,300 |
| 2026-08-20 | 15.91 | 17.06 | 15.91 | 16.88 | +6.77% | 14,208,500 |
| 2026-08-19 | 15.22 | 15.94 | 14.42 | 15.81 | +13.66% | 8,279,900 |
| 2026-08-18 | 13.77 | 13.98 | 13.68 | 13.91 | +0.14% | 1,025,400 |
| 2026-08-17 | 13.90 | 14.23 | 13.78 | 13.89 | -1.07% | 1,093,900 |
| 2026-08-14 | 14.11 | 14.33 | 13.92 | 14.04 | -2.64% | 1,042,600 |
| 2026-08-13 | 14.29 | 14.51 | 14.03 | 14.42 | +1.48% | 1,168,600 |
| 2026-08-12 | 14.03 | 14.28 | 13.87 | 14.21 | +1.36% | 1,549,800 |
| 2026-08-11 | 14.26 | 14.35 | 13.95 | 14.02 | -3.31% | 3,233,087 |
| 2026-08-10 | 14.09 | 14.81 | 14.02 | 14.50 | +2.40% | 4,209,330 |
| 2026-08-07 | 13.24 | 14.30 | 13.13 | 14.16 | +8.67% | 3,211,400 |
| 2026-08-06 | 13.22 | 13.45 | 12.92 | 13.03 | -3.62% | 1,701,000 |
| 2026-08-05 | 13.44 | 13.73 | 13.35 | 13.52 | +0.00% | 1,470,500 |
| 2026-08-04 | 13.40 | 13.60 | 13.08 | 13.52 | +2.42% | 1,679,100 |
| 2026-08-03 | 12.44 | 13.46 | 12.35 | 13.20 | +4.27% | 4,849,100 |
| 2026-07-31 | 12.75 | 12.87 | 12.30 | 12.66 | +3.09% | 2,744,300 |
| 2026-07-30 | 11.89 | 12.32 | 11.82 | 12.28 | +4.69% | 2,742,800 |
| 2026-07-29 | 11.86 | 12.23 | 11.52 | 11.73 | -1.26% | 2,064,700 |
| 2026-07-28 | 11.82 | 12.04 | 11.55 | 11.88 | -0.83% | 2,809,600 |
| 2026-07-27 | 11.95 | 12.14 | 11.57 | 11.98 | +1.70% | 4,618,100 |
| 2026-07-24 | 12.34 | 12.63 | 11.73 | 11.78 | -3.60% | 2,900,400 |
| 2026-07-23 | 12.39 | 12.87 | 12.07 | 12.22 | -2.00% | 3,745,700 |
| 2026-07-22 | 13.34 | 13.41 | 12.44 | 12.47 | -7.22% | 4,045,000 |
| 2026-07-21 | 13.30 | 13.75 | 12.94 | 13.44 | +0.75% | 6,812,302 |
| 2026-07-20 | 14.55 | 14.75 | 13.11 | 13.34 | -13.32% | 12,072,450 |
| 2026-07-17 | 15.99 | 16.39 | 15.18 | 15.39 | -1.22% | 6,618,900 |
| 2026-07-16 | 15.50 | 16.12 | 14.52 | 15.58 | -1.33% | 12,870,300 |
| 2026-07-15 | 15.30 | 16.07 | 14.85 | 15.79 | +5.06% | 5,020,700 |
| 2026-07-14 | 15.14 | 15.32 | 14.80 | 15.03 | -0.07% | 3,497,700 |
| 2026-07-13 | 13.83 | 16.15 | 13.52 | 15.04 | +6.89% | 10,668,200 |
| 2026-07-10 | 14.63 | 14.63 | 13.55 | 14.07 | -3.96% | 3,786,200 |
| 2026-07-09 | 14.61 | 15.36 | 14.32 | 14.65 | +3.83% | 5,512,400 |
| 2026-07-08 | 13.52 | 14.23 | 13.00 | 14.11 | +0.93% | 4,427,000 |
| 2026-07-07 | 13.98 | 14.31 | 13.44 | 13.98 | -2.51% | 3,461,400 |
| 2026-07-06 | 13.62 | 14.83 | 13.25 | 14.34 | +5.29% | 4,578,100 |
| 2026-07-02 | 13.97 | 14.24 | 13.23 | 13.62 | -1.23% | 3,782,800 |
| 2026-07-01 | 13.16 | 14.18 | 13.05 | 13.79 | +2.91% | 3,966,600 |
| 2026-06-30 | 13.63 | 13.70 | 12.80 | 13.40 | -2.55% | 4,099,100 |
| 2026-06-29 | 12.96 | 14.07 | 12.64 | 13.75 | +5.61% | 3,776,900 |
| 2026-06-26 | 12.50 | 13.37 | 12.26 | 13.02 | +3.42% | 8,354,500 |
| 2026-06-25 | 11.74 | 12.87 | 11.64 | 12.59 | +10.83% | 5,262,300 |
| 2026-06-24 | 10.26 | 11.44 | 10.26 | 11.36 | +12.92% | 5,960,000 |
| 2026-06-23 | 9.88 | 10.56 | 9.76 | 10.06 | -1.08% | 1,881,700 |
| 2026-06-22 | 10.49 | 10.86 | 9.65 | 10.17 | -3.51% | 2,505,900 |
| 2026-06-18 | 10.00 | 10.58 | 9.88 | 10.54 | +8.10% | 3,823,100 |
| 2026-06-17 | 9.70 | 10.63 | 9.52 | 9.75 | +0.62% | 3,261,500 |
| 2026-06-16 | 9.77 | 10.41 | 9.58 | 9.69 | -1.02% | 2,737,300 |
| 2026-06-15 | 9.98 | 10.31 | 9.59 | 9.79 | +2.09% | 2,519,500 |
| 2026-06-12 | 9.47 | 9.87 | 9.33 | 9.59 | +1.80% | 1,965,100 |
| 2026-06-11 | 9.70 | 9.72 | 9.14 | 9.42 | -1.98% | 3,685,200 |
| 2026-06-10 | 9.56 | 10.30 | 9.48 | 9.61 | -1.44% | 2,021,000 |
| 2026-06-09 | 10.06 | 10.12 | 9.08 | 9.75 | -2.89% | 4,011,400 |
| 2026-06-08 | 11.02 | 11.09 | 10.01 | 10.04 | -6.60% | 2,341,700 |
| 2026-06-05 | 11.75 | 11.95 | 10.38 | 10.75 | -11.16% | 4,148,800 |
| 2026-06-04 | 10.78 | 12.53 | 10.59 | 12.10 | +12.24% | 5,547,000 |
| 2026-06-03 | 10.98 | 11.05 | 10.37 | 10.78 | -3.23% | 2,908,300 |
| 2026-06-02 | 11.02 | 11.26 | 10.68 | 11.14 | -1.07% | 2,422,000 |
| 2026-06-01 | 10.99 | 11.72 | 10.52 | 11.26 | -1.23% | 3,001,100 |
| 2026-05-29 | 10.81 | 11.85 | 10.71 | 11.40 | +3.83% | 4,471,500 |
| 2026-05-28 | 9.42 | 11.05 | 9.36 | 10.98 | +15.70% | 4,115,400 |
| 2026-05-27 | 9.16 | 9.51 | 8.84 | 9.49 | +6.15% | 2,459,200 |
| 2026-05-26 | 8.72 | 9.22 | 8.60 | 8.94 | +5.55% | 2,390,100 |
| 2026-05-22 | 8.35 | 8.69 | 8.05 | 8.47 | +2.67% | 2,688,200 |
| 2026-05-21 | 7.86 | 8.58 | 7.70 | 8.25 | +3.77% | 4,167,100 |
| 2026-05-20 | 7.21 | 7.96 | 7.20 | 7.95 | +12.93% | 2,697,200 |
| 2026-05-19 | 6.65 | 7.13 | 6.48 | 7.04 | +4.76% | 1,868,500 |
| 2026-05-18 | 6.39 | 7.33 | 6.39 | 6.72 | +5.66% | 2,365,200 |
| 2026-05-15 | 6.52 | 6.59 | 6.32 | 6.36 | -5.22% | 1,773,800 |
| 2026-05-14 | 6.45 | 6.92 | 6.28 | 6.71 | +5.01% | 3,392,900 |
| 2026-05-13 | 6.82 | 7.39 | 6.34 | 6.39 | +5.79% | 5,780,500 |
| 2026-05-12 | 5.79 | 6.21 | 5.70 | 6.04 | +4.50% | 1,482,600 |
| 2026-05-11 | 5.94 | 6.04 | 5.74 | 5.78 | -3.34% | 1,614,400 |
| 2026-05-08 | 5.70 | 6.07 | 5.42 | 5.98 | -0.17% | 2,726,600 |
| 2026-05-07 | 6.03 | 6.18 | 5.83 | 5.99 | -1.32% | 1,510,300 |
| 2026-05-06 | 5.64 | 6.23 | 5.57 | 6.07 | +9.17% | 3,173,400 |
| 2026-05-05 | 5.99 | 6.10 | 5.55 | 5.56 | -5.76% | 2,217,200 |
| 2026-05-04 | 5.74 | 5.97 | 5.72 | 5.90 | +2.08% | 1,715,300 |
| 2026-05-01 | 5.54 | 5.78 | 5.35 | 5.78 | +4.71% | 1,970,900 |
| 2026-04-30 | 5.10 | 5.69 | 5.02 | 5.52 | +9.52% | 5,643,200 |
| 2026-04-29 | 5.47 | 5.47 | 4.96 | 5.04 | -8.36% | 2,196,700 |
| 2026-04-28 | 5.89 | 5.96 | 5.40 | 5.50 | -7.72% | 2,068,500 |
| 2026-04-27 | 6.08 | 6.35 | 5.95 | 5.96 | -2.30% | 1,412,600 |
| 2026-04-24 | 5.90 | 6.18 | 5.86 | 6.10 | +3.39% | 2,443,500 |
| 2026-04-23 | 6.27 | 6.34 | 5.69 | 5.90 | -6.50% | 2,279,800 |
| 2026-04-22 | 6.42 | 6.48 | 6.19 | 6.31 | +1.12% | 1,333,600 |
| 2026-04-21 | 6.29 | 6.60 | 6.12 | 6.24 | -1.58% | 2,648,400 |
| 2026-04-20 | 6.53 | 6.58 | 6.20 | 6.34 | -5.79% | 2,802,900 |
| 2026-04-17 | 6.96 | 7.04 | 6.72 | 6.73 | +1.05% | 1,399,800 |
| 2026-04-16 | 6.66 | 6.79 | 6.42 | 6.66 | +0.45% | 879,800 |
| 2026-04-15 | 6.75 | 6.90 | 6.50 | 6.63 | -0.75% | 1,491,600 |
| 2026-04-14 | 6.48 | 6.79 | 6.47 | 6.68 | +5.86% | 999,400 |
| 2026-04-13 | 5.98 | 6.56 | 5.90 | 6.31 | +4.82% | 1,325,100 |
| 2026-04-10 | 6.15 | 6.21 | 5.88 | 6.02 | -1.15% | 1,425,100 |
| 2026-04-09 | 6.29 | 6.29 | 5.81 | 6.09 | -3.79% | 1,656,800 |
| 2026-04-08 | 6.71 | 6.88 | 6.27 | 6.33 | +2.59% | 1,727,200 |
| 2026-04-07 | 6.44 | 6.44 | 6.00 | 6.17 | -6.23% | 1,703,300 |
| 2026-04-06 | 6.61 | 6.75 | 6.50 | 6.58 | +0.00% | 701,900 |
| 2026-04-02 | 6.19 | 6.79 | 6.15 | 6.58 | +0.30% | 978,100 |
| 2026-04-01 | 6.56 | 6.75 | 6.45 | 6.56 | +2.98% | 1,221,500 |
| 2026-03-31 | 6.41 | 6.60 | 6.04 | 6.37 | +2.08% | 2,179,600 |
| 2026-03-30 | 6.41 | 6.45 | 6.07 | 6.24 | -1.58% | 1,377,700 |
| 2026-03-27 | 7.26 | 7.32 | 6.24 | 6.34 | -13.39% | 3,463,111 |
| 2026-03-26 | 7.52 | 7.79 | 7.31 | 7.32 | -4.94% | 1,373,966 |
| 2026-03-25 | 7.93 | 8.23 | 7.69 | 7.70 | -1.03% | 1,279,714 |
| 2026-03-24 | 7.49 | 7.91 | 7.40 | 7.78 | +2.23% | 1,216,450 |
| 2026-03-23 | 7.50 | 7.80 | 7.39 | 7.61 | +4.82% | 2,159,668 |
| 2026-03-20 | 7.17 | 7.32 | 7.02 | 7.26 | +0.97% | 1,917,781 |
| 2026-03-19 | 6.70 | 7.36 | 6.65 | 7.19 | +3.30% | 1,256,341 |
| 2026-03-18 | 7.00 | 7.19 | 6.83 | 6.96 | -2.25% | 1,197,679 |
| 2026-03-17 | 6.83 | 7.15 | 6.77 | 7.12 | +4.86% | 773,890 |
| 2026-03-16 | 6.94 | 6.99 | 6.72 | 6.79 | +1.04% | 1,232,854 |
| 2026-03-13 | 6.66 | 7.11 | 6.65 | 6.72 | +1.97% | 1,988,284 |
| 2026-03-12 | 7.66 | 7.74 | 6.56 | 6.59 | -17.11% | 3,395,734 |
| 2026-03-11 | 8.28 | 8.34 | 7.80 | 7.95 | -4.33% | 1,184,382 |
| 2026-03-10 | 8.23 | 8.42 | 8.05 | 8.31 | +1.84% | 1,156,199 |
| 2026-03-09 | 7.65 | 8.20 | 7.47 | 8.16 | +4.08% | 1,394,754 |
| 2026-03-06 | 8.29 | 8.44 | 7.75 | 7.84 | -8.41% | 1,680,404 |
| 2026-03-05 | 8.55 | 8.98 | 8.25 | 8.56 | -4.14% | 1,581,168 |
| 2026-03-04 | 8.86 | 9.17 | 8.65 | 8.93 | +3.00% | 1,720,059 |
| 2026-03-03 | 8.51 | 8.81 | 8.20 | 8.67 | -4.30% | 1,762,728 |
| 2026-03-02 | 8.26 | 9.39 | 8.25 | 9.06 | +0.00% | 1,954,076 |
| 2026-02-27 | 8.61 | 9.50 | 8.21 | 9.06 | +0.33% | 3,153,326 |
| 2026-02-26 | 8.31 | 9.14 | 8.20 | 9.03 | +8.66% | 1,499,967 |
| 2026-02-25 | 8.43 | 8.55 | 8.25 | 8.31 | +0.24% | 968,692 |
| 2026-02-24 | 8.27 | 8.54 | 8.12 | 8.29 | +0.00% | 857,590 |
| 2026-02-23 | 8.17 | 8.35 | 7.83 | 8.29 | +0.12% | 1,037,369 |
| 2026-02-20 | 8.61 | 8.84 | 8.01 | 8.28 | -7.07% | 1,392,659 |
| 2026-02-19 | 8.82 | 8.96 | 8.61 | 8.91 | -1.00% | 896,805 |
| 2026-02-18 | 8.52 | 9.56 | 8.50 | 9.00 | +5.02% | 1,399,934 |
| 2026-02-17 | 8.47 | 8.89 | 8.28 | 8.57 | +4.38% | 1,227,232 |
| 2026-02-13 | 8.45 | 8.76 | 8.12 | 8.21 | -2.15% | 735,223 |
| 2026-02-12 | 8.98 | 9.04 | 7.95 | 8.39 | -5.73% | 1,244,668 |
| 2026-02-11 | 8.54 | 8.95 | 8.26 | 8.90 | +3.25% | 1,683,319 |
| 2026-02-10 | 8.53 | 8.99 | 8.35 | 8.62 | +10.09% | 1,930,228 |
| 2026-02-09 | 8.01 | 8.07 | 7.67 | 7.83 | -2.79% | 725,538 |
| 2026-02-06 | 7.85 | 8.25 | 7.58 | 8.05 | +8.63% | 1,409,773 |
| 2026-02-05 | 8.13 | 8.45 | 7.27 | 7.42 | -10.77% | 1,719,552 |
| 2026-02-04 | 9.32 | 9.32 | 7.90 | 8.31 | -9.67% | 1,592,448 |
| 2026-02-03 | 9.52 | 9.79 | 8.88 | 9.20 | -1.60% | 812,225 |
| 2026-02-02 | 9.38 | 9.56 | 9.17 | 9.35 | -0.21% | 838,275 |
| 2026-01-30 | 9.75 | 9.94 | 9.21 | 9.37 | -6.02% | 1,011,798 |
| 2026-01-29 | 10.00 | 10.18 | 9.63 | 9.97 | -0.20% | 828,832 |
| 2026-01-28 | 10.35 | 10.45 | 9.92 | 9.99 | -3.20% | 1,076,446 |
| 2026-01-27 | 10.39 | 10.69 | 10.20 | 10.32 | -0.39% | 1,080,722 |
| 2026-01-26 | 10.28 | 10.68 | 10.01 | 10.36 | +1.87% | 1,065,367 |
| 2026-01-23 | 11.20 | 11.42 | 10.00 | 10.17 | -9.60% | 1,557,933 |
| 2026-01-22 | 9.71 | 11.50 | 9.71 | 11.25 | +16.58% | 2,078,989 |
| 2026-01-21 | 9.49 | 9.93 | 9.01 | 9.65 | +2.77% | 1,943,890 |
| 2026-01-20 | 9.46 | 9.88 | 9.18 | 9.39 | -5.06% | 1,525,298 |
| 2026-01-16 | 9.68 | 10.48 | 9.39 | 9.89 | +2.91% | 3,108,067 |
| 2026-01-15 | 9.41 | 9.82 | 9.35 | 9.61 | +3.33% | 1,158,548 |
| 2026-01-14 | 8.75 | 9.33 | 8.51 | 9.30 | +5.92% | 900,041 |
| 2026-01-13 | 8.66 | 9.18 | 8.46 | 8.78 | +2.45% | 1,160,624 |
| 2026-01-12 | 8.24 | 8.70 | 7.87 | 8.57 | +5.80% | 1,156,888 |
| 2026-01-09 | 8.53 | 8.54 | 8.02 | 8.10 | -3.28% | 1,176,286 |
| 2026-01-08 | 8.94 | 9.02 | 8.11 | 8.38 | -10.43% | 1,639,342 |
| 2026-01-07 | 9.06 | 9.74 | 9.00 | 9.35 | +2.19% | 1,359,974 |
| 2026-01-06 | 8.06 | 9.29 | 8.05 | 9.15 | +14.09% | 1,269,982 |
| 2026-01-05 | 7.90 | 8.09 | 7.73 | 8.02 | +2.17% | 1,222,834 |
| 2026-01-02 | 8.12 | 8.14 | 7.72 | 7.85 | -1.38% | 767,725 |
| 2025-12-31 | 8.00 | 8.11 | 7.91 | 7.96 | -0.13% | 559,870 |
| 2025-12-30 | 7.99 | 8.14 | 7.88 | 7.97 | +0.50% | 746,411 |
| 2025-12-29 | 8.01 | 8.27 | 7.89 | 7.93 | -2.58% | 741,320 |
| 2025-12-26 | 8.42 | 8.42 | 8.14 | 8.14 | -3.21% | 454,818 |
| 2025-12-24 | 8.44 | 8.76 | 8.23 | 8.41 | -0.12% | 436,950 |
| 2025-12-23 | 8.70 | 8.91 | 8.37 | 8.42 | -3.44% | 774,944 |
| 2025-12-22 | 8.80 | 9.10 | 8.70 | 8.72 | +1.99% | 834,529 |
| 2025-12-19 | 7.99 | 8.63 | 7.99 | 8.55 | +7.89% | 6,946,287 |
| 2025-12-18 | 8.03 | 8.38 | 7.80 | 7.92 | +2.39% | 1,375,767 |
| 2025-12-17 | 8.01 | 8.17 | 7.68 | 7.74 | -3.01% | 1,019,088 |
| 2025-12-16 | 8.41 | 8.66 | 7.95 | 7.98 | -5.90% | 999,340 |
| 2025-12-15 | 8.78 | 8.93 | 8.41 | 8.48 | -3.31% | 1,250,664 |
| 2025-12-12 | 9.37 | 9.39 | 8.77 | 8.77 | -5.50% | 4,338,804 |
| 2025-12-11 | 9.36 | 9.42 | 9.04 | 9.28 | +0.11% | 723,076 |
| 2025-12-10 | 9.26 | 9.54 | 9.09 | 9.27 | +0.11% | 1,142,762 |
| 2025-12-09 | 9.71 | 9.85 | 9.18 | 9.26 | -5.70% | 1,040,883 |
| 2025-12-08 | 9.68 | 9.83 | 9.43 | 9.82 | +2.72% | 1,364,256 |
| 2025-12-05 | 10.45 | 10.48 | 9.43 | 9.56 | -8.78% | 1,439,452 |
| 2025-12-04 | 10.09 | 10.50 | 9.86 | 10.48 | +3.05% | 950,522 |
| 2025-12-03 | 10.13 | 10.45 | 9.95 | 10.17 | +0.69% | 995,125 |
| 2025-12-02 | 9.76 | 10.31 | 9.66 | 10.10 | +4.34% | 1,081,249 |
| 2025-12-01 | 10.10 | 10.18 | 9.34 | 9.68 | -9.79% | 1,848,260 |
| 2025-11-28 | 10.80 | 10.80 | 10.41 | 10.73 | +0.09% | 605,747 |
| 2025-11-26 | 11.25 | 11.40 | 10.51 | 10.72 | -4.37% | 1,450,766 |
| 2025-11-25 | 9.97 | 11.23 | 9.41 | 11.21 | +12.21% | 2,877,315 |
| 2025-11-24 | 9.78 | 10.19 | 9.65 | 9.99 | +2.67% | 2,059,654 |
| 2025-11-21 | 8.28 | 9.88 | 8.22 | 9.73 | +17.51% | 1,951,516 |
| 2025-11-20 | 8.35 | 9.14 | 8.18 | 8.28 | +0.49% | 1,642,398 |
| 2025-11-19 | 7.67 | 8.42 | 7.61 | 8.24 | +8.14% | 1,105,782 |
| 2025-11-18 | 7.37 | 7.88 | 7.11 | 7.62 | +1.87% | 1,004,570 |
| 2025-11-17 | 7.41 | 7.77 | 7.23 | 7.48 | -0.40% | 3,028,995 |
| 2025-11-14 | 7.29 | 7.81 | 7.25 | 7.51 | -1.18% | 1,126,932 |
| 2025-11-13 | 7.93 | 8.14 | 7.57 | 7.60 | -5.12% | 1,027,233 |
| 2025-11-12 | 8.55 | 8.68 | 8.00 | 8.01 | -5.09% | 1,302,961 |
| 2025-11-11 | 8.63 | 8.70 | 8.06 | 8.44 | -2.20% | 1,217,192 |
| 2025-11-10 | 7.64 | 9.88 | 7.64 | 8.63 | +24.53% | 6,575,827 |
| 2025-11-07 | 7.00 | 7.14 | 6.63 | 6.93 | -3.55% | 1,436,318 |
| 2025-11-06 | 7.66 | 7.67 | 7.00 | 7.18 | -6.20% | 1,608,218 |
| 2025-11-05 | 7.95 | 8.67 | 7.34 | 7.66 | -12.26% | 2,112,628 |
| 2025-11-04 | 8.71 | 9.20 | 8.50 | 8.73 | -3.00% | 1,782,992 |
| 2025-11-03 | 9.56 | 9.56 | 8.75 | 9.00 | -6.64% | 1,217,464 |
| 2025-10-31 | 9.51 | 9.86 | 9.30 | 9.64 | +1.37% | 726,236 |
| 2025-10-30 | 9.39 | 10.01 | 9.36 | 9.51 | -0.42% | 853,482 |
| 2025-10-29 | 9.94 | 10.06 | 9.41 | 9.55 | -2.05% | 1,237,640 |
| 2025-10-28 | 9.65 | 10.02 | 9.51 | 9.75 | +0.72% | 783,341 |
| 2025-10-27 | 9.62 | 9.84 | 9.39 | 9.68 | +0.00% | 758,329 |
| 2025-10-24 | 9.73 | 9.93 | 9.61 | 9.68 | +2.43% | 823,491 |
| 2025-10-23 | 8.86 | 9.68 | 8.85 | 9.45 | +5.88% | 956,730 |
| 2025-10-22 | 9.47 | 9.76 | 8.53 | 8.93 | -6.74% | 1,553,353 |
| 2025-10-21 | 10.00 | 10.33 | 9.55 | 9.57 | -5.43% | 1,480,176 |
| 2025-10-20 | 9.28 | 10.95 | 9.25 | 10.12 | +10.84% | 2,486,257 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+58.59%）。最弱月份：3月（-22.14%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Personalis Inc（PSNL）最新收盘价是多少？
2026-10-16 收于 15.65，来自Closelook数据湖的每日价格记录。
PSNL 的52周最高价和最低价是多少？
过去52周最高 18.89、最低 4.96（截至 2026-10-16）。
Personalis Inc 历史上最强和最弱的月份是哪个？
历史上，PSNL 最强的日历月份是5月（平均 +58.59%），最弱的是3月（平均 -22.14%），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449根日线计算。