Comparing Back to the side-by-side chart ↗
Perella Weinberg Partners（PWP）— 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 | 13.63 | 13.67 | 13.00 | 13.26 | +0.23% | 2,305,800 |
| 2026-10-15 | 12.85 | 13.87 | 12.80 | 13.23 | +1.61% | 3,306,200 |
| 2026-10-14 | 15.83 | 16.02 | 12.54 | 13.02 | -19.13% | 5,804,500 |
| 2026-10-13 | 16.40 | 16.53 | 15.90 | 16.10 | +0.00% | 1,702,200 |
| 2026-10-12 | 15.59 | 16.30 | 15.12 | 16.10 | +2.74% | 1,329,400 |
| 2026-10-09 | 15.40 | 15.82 | 15.21 | 15.67 | +3.09% | 1,256,200 |
| 2026-10-08 | 15.00 | 15.37 | 14.80 | 15.20 | +0.46% | 1,837,700 |
| 2026-10-07 | 15.25 | 15.40 | 15.01 | 15.13 | -2.58% | 1,667,500 |
| 2026-10-06 | 15.80 | 16.09 | 15.50 | 15.53 | -1.71% | 1,355,200 |
| 2026-10-05 | 15.81 | 15.89 | 15.20 | 15.80 | -0.13% | 2,783,500 |
| 2026-10-02 | 15.95 | 16.45 | 15.76 | 15.82 | +0.41% | 1,184,400 |
| 2026-10-01 | 15.95 | 16.13 | 15.53 | 15.76 | -3.40% | 2,458,500 |
| 2026-09-30 | 16.28 | 16.43 | 15.75 | 16.31 | -0.37% | 3,010,400 |
| 2026-09-29 | 14.63 | 17.28 | 14.33 | 16.37 | +11.82% | 12,441,200 |
| 2026-09-28 | 14.23 | 14.68 | 13.94 | 14.64 | +1.17% | 1,559,800 |
| 2026-09-25 | 13.85 | 14.55 | 13.72 | 14.47 | +4.78% | 2,131,200 |
| 2026-09-24 | 13.63 | 13.84 | 12.81 | 13.81 | +3.14% | 1,998,300 |
| 2026-09-23 | 13.27 | 13.51 | 13.04 | 13.39 | +0.37% | 1,422,100 |
| 2026-09-22 | 13.54 | 13.78 | 12.92 | 13.34 | -0.82% | 2,041,000 |
| 2026-09-21 | 13.14 | 13.51 | 12.72 | 13.45 | +3.78% | 1,278,100 |
| 2026-09-18 | 12.67 | 13.16 | 12.59 | 12.96 | +1.49% | 2,505,800 |
| 2026-09-17 | 13.06 | 13.11 | 12.60 | 12.77 | +0.16% | 1,809,700 |
| 2026-09-16 | 13.45 | 13.52 | 12.52 | 12.75 | -4.92% | 1,956,100 |
| 2026-09-15 | 14.32 | 14.69 | 13.19 | 13.41 | -6.68% | 1,643,500 |
| 2026-09-14 | 14.78 | 14.91 | 13.99 | 14.37 | -2.84% | 2,095,400 |
| 2026-09-11 | 15.60 | 15.88 | 14.71 | 14.79 | -2.50% | 1,586,600 |
| 2026-09-10 | 15.90 | 16.36 | 15.01 | 15.17 | -5.42% | 2,299,000 |
| 2026-09-09 | 16.37 | 16.50 | 15.94 | 16.04 | -3.26% | 711,400 |
| 2026-09-08 | 16.67 | 16.98 | 16.19 | 16.58 | -1.31% | 593,300 |
| 2026-09-04 | 16.59 | 16.96 | 16.54 | 16.80 | -0.77% | 820,200 |
| 2026-09-03 | 16.74 | 17.13 | 16.31 | 16.93 | +3.29% | 867,300 |
| 2026-09-02 | 16.34 | 16.82 | 16.20 | 16.39 | -0.06% | 640,400 |
| 2026-09-01 | 16.28 | 17.19 | 16.13 | 16.40 | -1.38% | 1,125,200 |
| 2026-08-31 | 16.85 | 17.04 | 16.50 | 16.63 | -2.06% | 923,700 |
| 2026-08-28 | 16.89 | 17.47 | 16.89 | 16.98 | +0.18% | 664,200 |
| 2026-08-27 | 16.47 | 17.09 | 16.39 | 16.95 | +2.79% | 941,500 |
| 2026-08-26 | 16.56 | 16.70 | 16.37 | 16.49 | -0.48% | 608,910 |
| 2026-08-25 | 16.47 | 16.65 | 16.16 | 16.57 | +0.67% | 554,485 |
| 2026-08-24 | 16.66 | 16.87 | 16.30 | 16.46 | -0.90% | 628,420 |
| 2026-08-21 | 16.23 | 16.68 | 16.21 | 16.61 | +4.01% | 841,455 |
| 2026-08-20 | 16.41 | 16.62 | 15.80 | 15.97 | -3.97% | 951,583 |
| 2026-08-19 | 16.40 | 16.91 | 16.30 | 16.63 | +2.84% | 1,001,656 |
| 2026-08-18 | 16.78 | 16.94 | 16.04 | 16.17 | -3.64% | 1,132,541 |
| 2026-08-17 | 17.38 | 17.48 | 16.57 | 16.78 | -3.45% | 820,737 |
| 2026-08-14 | 18.00 | 18.13 | 17.34 | 17.38 | -3.44% | 687,276 |
| 2026-08-13 | 17.42 | 18.10 | 17.25 | 18.00 | +4.35% | 702,935 |
| 2026-08-12 | 17.76 | 17.98 | 17.22 | 17.25 | -2.87% | 897,326 |
| 2026-08-11 | 17.15 | 17.95 | 17.14 | 17.76 | +4.26% | 1,586,886 |
| 2026-08-10 | 17.27 | 17.50 | 16.72 | 17.04 | -2.66% | 823,916 |
| 2026-08-07 | 17.15 | 17.74 | 17.15 | 17.50 | +2.58% | 1,474,582 |
| 2026-08-06 | 17.49 | 17.66 | 16.95 | 17.06 | -1.50% | 718,464 |
| 2026-08-05 | 17.28 | 17.55 | 17.05 | 17.32 | +1.58% | 1,116,375 |
| 2026-08-04 | 17.03 | 17.80 | 17.00 | 17.05 | -0.70% | 1,460,630 |
| 2026-08-03 | 17.65 | 17.87 | 16.60 | 17.17 | -2.72% | 1,805,970 |
| 2026-07-31 | 19.71 | 19.71 | 16.27 | 17.65 | +18.38% | 3,477,047 |
| 2026-07-30 | 14.85 | 15.10 | 14.11 | 14.91 | +0.40% | 1,981,686 |
| 2026-07-29 | 15.91 | 16.64 | 14.55 | 14.85 | -7.94% | 1,351,054 |
| 2026-07-28 | 16.30 | 16.71 | 15.91 | 16.13 | -0.25% | 1,185,474 |
| 2026-07-27 | 15.88 | 16.59 | 15.67 | 16.17 | +3.19% | 1,017,046 |
| 2026-07-24 | 15.23 | 15.70 | 15.04 | 15.67 | +4.75% | 824,692 |
| 2026-07-23 | 14.79 | 15.10 | 14.79 | 14.96 | -1.12% | 1,338,847 |
| 2026-07-22 | 15.70 | 15.94 | 15.13 | 15.13 | -3.42% | 1,302,826 |
| 2026-07-21 | 15.85 | 16.11 | 15.65 | 15.66 | -0.35% | 885,641 |
| 2026-07-20 | 15.82 | 15.92 | 15.41 | 15.72 | -1.07% | 673,367 |
| 2026-07-17 | 16.14 | 16.65 | 15.70 | 15.89 | -3.35% | 1,120,807 |
| 2026-07-16 | 15.89 | 16.52 | 15.75 | 16.44 | +3.46% | 968,902 |
| 2026-07-15 | 15.58 | 16.00 | 15.33 | 15.89 | +3.18% | 1,154,087 |
| 2026-07-14 | 14.61 | 15.43 | 14.61 | 15.40 | +3.29% | 591,633 |
| 2026-07-13 | 14.91 | 15.12 | 14.61 | 14.91 | +0.00% | 939,649 |
| 2026-07-10 | 15.36 | 15.64 | 14.80 | 14.91 | -3.93% | 823,569 |
| 2026-07-09 | 15.14 | 16.03 | 14.99 | 15.52 | +3.88% | 1,163,057 |
| 2026-07-08 | 16.02 | 16.31 | 14.84 | 14.94 | -8.40% | 1,012,551 |
| 2026-07-07 | 17.24 | 17.29 | 16.27 | 16.31 | -5.28% | 786,707 |
| 2026-07-06 | 16.47 | 17.57 | 16.30 | 17.22 | +4.55% | 1,054,401 |
| 2026-07-02 | 16.36 | 17.08 | 16.32 | 16.47 | +2.11% | 989,008 |
| 2026-07-01 | 15.96 | 17.08 | 15.78 | 16.13 | +1.07% | 1,118,619 |
| 2026-06-30 | 15.50 | 16.39 | 15.39 | 15.96 | +3.50% | 1,310,776 |
| 2026-06-29 | 16.40 | 16.40 | 14.94 | 15.42 | -6.88% | 1,475,701 |
| 2026-06-26 | 16.13 | 16.83 | 15.97 | 16.56 | +2.73% | 5,249,648 |
| 2026-06-25 | 16.20 | 16.67 | 15.96 | 16.12 | -0.25% | 1,108,597 |
| 2026-06-24 | 16.27 | 16.27 | 15.63 | 16.16 | +0.31% | 1,242,444 |
| 2026-06-23 | 16.06 | 16.35 | 15.90 | 16.11 | +0.59% | 1,258,828 |
| 2026-06-22 | 16.15 | 16.15 | 15.54 | 16.02 | +1.04% | 1,032,433 |
| 2026-06-18 | 16.10 | 16.20 | 15.56 | 15.85 | -0.81% | 1,448,799 |
| 2026-06-17 | 16.40 | 17.22 | 15.96 | 15.98 | -3.09% | 1,180,158 |
| 2026-06-16 | 16.22 | 16.68 | 16.10 | 16.49 | +3.00% | 1,148,725 |
| 2026-06-15 | 16.04 | 16.66 | 15.93 | 16.01 | +2.23% | 1,866,226 |
| 2026-06-12 | 15.45 | 16.00 | 15.35 | 15.66 | +1.23% | 1,307,180 |
| 2026-06-11 | 14.78 | 15.84 | 14.54 | 15.47 | +5.17% | 2,214,699 |
| 2026-06-10 | 15.31 | 15.40 | 14.61 | 14.71 | -3.92% | 1,250,332 |
| 2026-06-09 | 15.77 | 16.16 | 15.29 | 15.31 | -1.86% | 2,205,142 |
| 2026-06-08 | 15.64 | 16.46 | 15.57 | 15.60 | +0.78% | 1,160,045 |
| 2026-06-05 | 15.62 | 15.69 | 15.04 | 15.48 | -0.26% | 1,375,584 |
| 2026-06-04 | 15.29 | 15.62 | 15.13 | 15.52 | +2.51% | 1,702,471 |
| 2026-06-03 | 15.92 | 15.95 | 15.11 | 15.14 | -6.31% | 1,998,001 |
| 2026-06-02 | 16.70 | 16.81 | 15.93 | 16.16 | -3.18% | 1,180,260 |
| 2026-06-01 | 17.02 | 17.43 | 16.10 | 16.69 | -2.74% | 1,696,373 |
| 2026-05-29 | 17.67 | 17.77 | 17.05 | 17.16 | -2.11% | 2,238,415 |
| 2026-05-28 | 18.19 | 18.52 | 17.43 | 17.53 | -4.62% | 1,288,922 |
| 2026-05-27 | 18.99 | 19.21 | 18.25 | 18.38 | -3.11% | 1,007,640 |
| 2026-05-26 | 18.92 | 19.16 | 18.67 | 18.97 | +1.55% | 762,327 |
| 2026-05-22 | 18.52 | 18.82 | 18.20 | 18.68 | +1.69% | 565,138 |
| 2026-05-21 | 17.56 | 18.41 | 17.24 | 18.37 | +3.73% | 1,112,626 |
| 2026-05-20 | 17.58 | 17.86 | 17.18 | 17.71 | +1.61% | 821,914 |
| 2026-05-19 | 17.42 | 17.77 | 17.34 | 17.43 | -3.01% | 986,146 |
| 2026-05-18 | 18.30 | 18.51 | 17.93 | 17.97 | -1.96% | 1,072,359 |
| 2026-05-15 | 18.29 | 18.55 | 17.27 | 18.33 | -0.43% | 771,973 |
| 2026-05-14 | 18.28 | 18.79 | 18.03 | 18.41 | +2.39% | 1,426,729 |
| 2026-05-13 | 17.68 | 18.01 | 17.30 | 17.98 | +0.22% | 966,194 |
| 2026-05-12 | 18.03 | 18.21 | 17.23 | 17.94 | -0.77% | 2,166,331 |
| 2026-05-11 | 18.52 | 18.78 | 17.86 | 18.08 | -1.63% | 1,127,789 |
| 2026-05-08 | 18.70 | 19.21 | 18.34 | 18.38 | -2.39% | 1,575,220 |
| 2026-05-07 | 19.37 | 19.81 | 18.75 | 18.83 | -2.64% | 1,410,975 |
| 2026-05-06 | 19.78 | 20.06 | 19.09 | 19.34 | -1.12% | 1,061,149 |
| 2026-05-05 | 19.58 | 20.07 | 18.96 | 19.56 | +1.09% | 1,859,740 |
| 2026-05-04 | 20.28 | 20.30 | 18.80 | 19.35 | -6.11% | 1,952,615 |
| 2026-05-01 | 20.55 | 21.71 | 19.74 | 20.61 | -9.37% | 3,284,234 |
| 2026-04-30 | 21.27 | 22.99 | 21.20 | 22.74 | +6.16% | 1,501,867 |
| 2026-04-29 | 21.87 | 22.03 | 21.18 | 21.42 | -2.90% | 767,361 |
| 2026-04-28 | 22.07 | 22.34 | 21.75 | 22.06 | +0.91% | 1,044,073 |
| 2026-04-27 | 21.07 | 21.94 | 20.85 | 21.86 | +3.75% | 675,975 |
| 2026-04-24 | 20.91 | 21.20 | 20.59 | 21.07 | +0.67% | 651,270 |
| 2026-04-23 | 21.36 | 22.89 | 20.61 | 20.93 | -2.06% | 593,431 |
| 2026-04-22 | 21.11 | 22.74 | 21.11 | 21.37 | +0.28% | 500,048 |
| 2026-04-21 | 21.48 | 21.80 | 20.99 | 21.31 | -0.88% | 762,847 |
| 2026-04-20 | 21.27 | 21.73 | 21.11 | 21.50 | -0.28% | 490,804 |
| 2026-04-17 | 21.99 | 22.83 | 21.43 | 21.56 | -0.09% | 1,077,598 |
| 2026-04-16 | 21.54 | 21.76 | 21.35 | 21.58 | -0.23% | 773,954 |
| 2026-04-15 | 21.16 | 21.81 | 21.12 | 21.63 | +0.60% | 870,310 |
| 2026-04-14 | 20.96 | 21.67 | 20.73 | 21.50 | +2.58% | 1,320,958 |
| 2026-04-13 | 20.16 | 21.20 | 20.06 | 20.96 | +2.59% | 894,941 |
| 2026-04-10 | 20.56 | 20.79 | 19.62 | 20.43 | +0.69% | 826,956 |
| 2026-04-09 | 19.03 | 20.43 | 19.03 | 20.29 | +5.51% | 1,598,986 |
| 2026-04-08 | 19.00 | 19.55 | 19.00 | 19.23 | +7.55% | 1,058,915 |
| 2026-04-07 | 17.60 | 17.90 | 17.42 | 17.88 | +0.90% | 700,098 |
| 2026-04-06 | 17.66 | 17.95 | 17.20 | 17.72 | +0.40% | 809,855 |
| 2026-04-02 | 17.53 | 18.02 | 17.04 | 17.65 | -1.94% | 773,420 |
| 2026-04-01 | 18.17 | 18.45 | 17.89 | 18.00 | -0.88% | 642,223 |
| 2026-03-31 | 17.94 | 18.49 | 17.41 | 18.16 | +3.83% | 993,021 |
| 2026-03-30 | 17.43 | 17.66 | 17.16 | 17.49 | +1.51% | 683,949 |
| 2026-03-27 | 17.36 | 17.64 | 17.09 | 17.23 | -1.54% | 519,701 |
| 2026-03-26 | 17.30 | 17.76 | 17.04 | 17.50 | +0.40% | 366,865 |
| 2026-03-25 | 17.62 | 17.82 | 16.94 | 17.43 | +1.10% | 390,839 |
| 2026-03-24 | 16.97 | 17.81 | 16.69 | 17.24 | -0.12% | 439,114 |
| 2026-03-23 | 17.60 | 18.04 | 16.95 | 17.26 | +1.77% | 678,135 |
| 2026-03-20 | 17.35 | 17.45 | 16.94 | 16.96 | -1.97% | 1,037,814 |
| 2026-03-19 | 16.73 | 17.36 | 16.53 | 17.30 | +2.25% | 990,407 |
| 2026-03-18 | 17.15 | 17.43 | 16.88 | 16.92 | -1.80% | 1,256,741 |
| 2026-03-17 | 17.13 | 17.77 | 17.01 | 17.23 | +2.50% | 873,000 |
| 2026-03-16 | 16.36 | 17.03 | 16.36 | 16.81 | +4.47% | 833,198 |
| 2026-03-13 | 16.25 | 16.50 | 15.99 | 16.09 | +0.37% | 857,572 |
| 2026-03-12 | 16.12 | 16.46 | 15.76 | 16.03 | -4.47% | 1,111,212 |
| 2026-03-11 | 16.75 | 17.01 | 16.20 | 16.78 | -0.77% | 486,549 |
| 2026-03-10 | 16.84 | 17.26 | 16.57 | 16.91 | +1.02% | 590,863 |
| 2026-03-09 | 16.78 | 17.06 | 15.74 | 16.74 | -2.67% | 1,158,355 |
| 2026-03-06 | 17.47 | 17.77 | 17.07 | 17.20 | -5.65% | 889,998 |
| 2026-03-05 | 18.43 | 18.68 | 17.67 | 18.23 | -2.20% | 642,670 |
| 2026-03-04 | 18.79 | 19.34 | 18.54 | 18.64 | -0.37% | 701,693 |
| 2026-03-03 | 17.84 | 18.91 | 17.68 | 18.71 | +0.27% | 1,301,577 |
| 2026-03-02 | 17.84 | 18.77 | 17.80 | 18.66 | +0.81% | 763,450 |
| 2026-02-27 | 19.05 | 19.13 | 18.37 | 18.51 | -5.27% | 765,578 |
| 2026-02-26 | 19.27 | 19.83 | 19.13 | 19.54 | +0.93% | 633,636 |
| 2026-02-25 | 19.39 | 19.55 | 18.98 | 19.36 | +0.41% | 671,447 |
| 2026-02-24 | 19.26 | 19.55 | 19.02 | 19.28 | -0.36% | 874,467 |
| 2026-02-23 | 19.96 | 19.96 | 18.58 | 19.35 | -3.83% | 730,941 |
| 2026-02-20 | 20.18 | 20.49 | 19.71 | 20.12 | -1.28% | 514,394 |
| 2026-02-19 | 21.20 | 21.20 | 20.01 | 20.38 | -2.95% | 644,445 |
| 2026-02-18 | 21.09 | 21.93 | 20.61 | 21.00 | +1.01% | 737,429 |
| 2026-02-17 | 21.33 | 21.56 | 20.63 | 20.79 | -3.21% | 1,068,850 |
| 2026-02-13 | 21.64 | 22.16 | 21.39 | 21.48 | -1.69% | 1,267,495 |
| 2026-02-12 | 23.96 | 24.00 | 21.44 | 21.85 | -7.84% | 1,053,080 |
| 2026-02-11 | 23.97 | 24.13 | 23.29 | 23.71 | -0.88% | 976,090 |
| 2026-02-10 | 24.01 | 24.73 | 23.27 | 23.92 | -1.73% | 1,807,821 |
| 2026-02-09 | 24.01 | 25.93 | 23.94 | 24.34 | +4.64% | 2,164,669 |
| 2026-02-06 | 23.69 | 23.69 | 21.20 | 23.26 | +8.04% | 1,575,995 |
| 2026-02-05 | 22.39 | 22.50 | 21.44 | 21.53 | -3.54% | 1,394,787 |
| 2026-02-04 | 21.36 | 22.37 | 20.98 | 22.32 | +5.28% | 728,592 |
| 2026-02-03 | 22.11 | 22.46 | 20.57 | 21.20 | -4.12% | 1,143,580 |
| 2026-02-02 | 22.13 | 22.85 | 21.78 | 22.11 | -0.90% | 1,403,382 |
| 2026-01-30 | 22.30 | 22.88 | 21.46 | 22.31 | -0.89% | 1,177,289 |
| 2026-01-29 | 22.53 | 22.78 | 22.30 | 22.51 | -0.09% | 1,455,469 |
| 2026-01-28 | 22.28 | 22.82 | 21.95 | 22.53 | +0.99% | 1,027,790 |
| 2026-01-27 | 22.20 | 22.36 | 21.62 | 22.31 | +0.72% | 1,351,318 |
| 2026-01-26 | 21.71 | 22.35 | 21.71 | 22.15 | +1.14% | 843,055 |
| 2026-01-23 | 21.91 | 22.61 | 21.33 | 21.90 | -0.59% | 1,153,058 |
| 2026-01-22 | 22.45 | 22.45 | 22.00 | 22.03 | +0.00% | 464,385 |
| 2026-01-21 | 21.96 | 22.43 | 21.42 | 22.03 | +1.99% | 974,866 |
| 2026-01-20 | 21.10 | 21.82 | 20.89 | 21.60 | -1.10% | 1,237,798 |
| 2026-01-16 | 21.56 | 22.27 | 21.46 | 21.84 | +1.30% | 1,819,169 |
| 2026-01-15 | 20.17 | 21.59 | 20.17 | 21.56 | +7.32% | 1,844,703 |
| 2026-01-14 | 19.14 | 20.09 | 19.06 | 20.09 | +4.96% | 1,187,065 |
| 2026-01-13 | 19.78 | 20.25 | 19.13 | 19.14 | -2.00% | 746,908 |
| 2026-01-12 | 18.50 | 19.57 | 17.77 | 19.53 | +3.61% | 556,675 |
| 2026-01-09 | 19.30 | 19.48 | 18.79 | 18.85 | -2.28% | 877,921 |
| 2026-01-08 | 18.41 | 19.37 | 18.20 | 19.29 | +3.43% | 1,041,555 |
| 2026-01-07 | 18.79 | 18.96 | 18.29 | 18.65 | -0.85% | 938,057 |
| 2026-01-06 | 18.25 | 18.92 | 18.05 | 18.81 | +2.12% | 1,046,655 |
| 2026-01-05 | 17.54 | 18.71 | 17.54 | 18.42 | +4.96% | 784,807 |
| 2026-01-02 | 17.40 | 17.80 | 17.25 | 17.55 | +1.45% | 895,183 |
| 2025-12-31 | 17.29 | 17.46 | 17.16 | 17.30 | -0.80% | 466,184 |
| 2025-12-30 | 17.58 | 17.75 | 17.41 | 17.44 | -1.75% | 523,729 |
| 2025-12-29 | 17.50 | 17.86 | 17.50 | 17.75 | +0.11% | 629,535 |
| 2025-12-26 | 17.29 | 17.82 | 17.29 | 17.73 | +1.55% | 487,437 |
| 2025-12-24 | 17.14 | 17.60 | 17.10 | 17.46 | +0.98% | 235,610 |
| 2025-12-23 | 17.33 | 17.49 | 17.16 | 17.29 | -0.35% | 518,463 |
| 2025-12-22 | 17.70 | 17.79 | 17.31 | 17.35 | -0.29% | 840,170 |
| 2025-12-19 | 17.58 | 17.80 | 17.25 | 17.40 | -1.97% | 1,515,033 |
| 2025-12-18 | 18.23 | 18.23 | 17.55 | 17.75 | -0.78% | 915,099 |
| 2025-12-17 | 17.81 | 18.35 | 17.78 | 17.89 | -0.45% | 924,479 |
| 2025-12-16 | 17.71 | 18.11 | 17.55 | 17.97 | +1.41% | 1,034,972 |
| 2025-12-15 | 17.84 | 18.11 | 17.41 | 17.72 | -0.51% | 1,184,545 |
| 2025-12-12 | 18.47 | 18.48 | 17.75 | 17.81 | -3.42% | 859,814 |
| 2025-12-11 | 18.47 | 18.97 | 18.38 | 18.44 | +0.16% | 891,925 |
| 2025-12-10 | 18.06 | 18.70 | 17.85 | 18.41 | +1.38% | 853,464 |
| 2025-12-09 | 17.94 | 18.46 | 17.89 | 18.16 | +0.78% | 685,079 |
| 2025-12-08 | 18.73 | 18.82 | 17.90 | 18.02 | -3.27% | 763,801 |
| 2025-12-05 | 18.53 | 18.87 | 18.44 | 18.63 | -0.32% | 582,067 |
| 2025-12-04 | 18.48 | 18.81 | 18.36 | 18.69 | +1.52% | 626,292 |
| 2025-12-03 | 17.76 | 18.45 | 17.71 | 18.41 | +4.48% | 701,403 |
| 2025-12-02 | 17.98 | 17.98 | 17.61 | 17.62 | -1.62% | 491,270 |
| 2025-12-01 | 17.93 | 18.21 | 17.74 | 17.91 | -1.92% | 432,258 |
| 2025-11-28 | 18.21 | 18.41 | 17.97 | 18.26 | +1.00% | 272,300 |
| 2025-11-26 | 17.85 | 18.20 | 17.85 | 18.08 | +0.67% | 479,609 |
| 2025-11-25 | 17.62 | 18.10 | 17.57 | 17.96 | +2.34% | 832,656 |
| 2025-11-24 | 17.63 | 18.03 | 17.52 | 17.55 | -1.46% | 685,099 |
| 2025-11-21 | 16.96 | 18.07 | 16.93 | 17.81 | +5.26% | 811,545 |
| 2025-11-20 | 17.65 | 18.12 | 16.80 | 16.92 | -2.20% | 640,485 |
| 2025-11-19 | 17.71 | 17.85 | 17.22 | 17.30 | -1.09% | 951,886 |
| 2025-11-18 | 17.03 | 17.74 | 17.03 | 17.49 | +0.69% | 939,875 |
| 2025-11-17 | 18.44 | 18.57 | 17.27 | 17.37 | -7.11% | 792,298 |
| 2025-11-14 | 18.51 | 18.89 | 17.36 | 18.70 | +0.00% | 847,936 |
| 2025-11-13 | 19.17 | 20.01 | 18.16 | 18.70 | -3.41% | 855,860 |
| 2025-11-12 | 19.29 | 19.69 | 19.25 | 19.36 | +0.68% | 931,239 |
| 2025-11-11 | 19.10 | 19.43 | 18.61 | 19.23 | +1.16% | 1,407,731 |
| 2025-11-10 | 18.18 | 19.49 | 18.05 | 19.01 | +5.49% | 1,867,739 |
| 2025-11-07 | 17.46 | 18.30 | 16.72 | 18.02 | -4.40% | 2,389,661 |
| 2025-11-06 | 18.86 | 18.96 | 18.39 | 18.85 | -0.05% | 1,043,305 |
| 2025-11-05 | 19.04 | 19.30 | 18.47 | 18.86 | +0.86% | 892,055 |
| 2025-11-04 | 18.66 | 18.83 | 18.10 | 18.70 | +1.08% | 1,009,506 |
| 2025-11-03 | 18.90 | 19.04 | 18.25 | 18.50 | -0.96% | 917,407 |
| 2025-10-31 | 19.08 | 19.42 | 18.49 | 18.68 | -0.74% | 1,089,862 |
| 2025-10-30 | 18.54 | 19.11 | 18.48 | 18.82 | +0.53% | 1,089,052 |
| 2025-10-29 | 20.14 | 20.14 | 18.52 | 18.72 | -7.96% | 1,541,506 |
| 2025-10-28 | 20.36 | 20.64 | 20.07 | 20.34 | -0.10% | 1,115,131 |
| 2025-10-27 | 20.03 | 20.47 | 19.96 | 20.36 | +1.65% | 1,132,078 |
| 2025-10-24 | 19.77 | 20.06 | 19.68 | 20.03 | +3.30% | 727,723 |
| 2025-10-23 | 19.56 | 19.64 | 19.18 | 19.39 | -0.46% | 768,299 |
| 2025-10-22 | 19.57 | 19.87 | 19.26 | 19.48 | -1.72% | 766,757 |
| 2025-10-21 | 19.35 | 19.89 | 19.21 | 19.82 | +2.01% | 977,810 |
| 2025-10-20 | 19.58 | 20.00 | 19.42 | 19.43 | +1.09% | 1,199,669 |
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（+18.38%）。最弱月份：2月（-12.01%）。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
Perella Weinberg Partners（PWP）最新收盘价是多少？
2026-10-16 收于 13.26，来自Closelook数据湖的每日价格记录。
PWP 的52周最高价和最低价是多少？
过去52周最高 25.93、最低 12.52（截至 2026-10-16）。
Perella Weinberg Partners 历史上最强和最弱的月份是哪个？
历史上，PWP 最强的日历月份是1月（平均 +18.38%），最弱的是2月（平均 -12.01%），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。