Q5T.SI（Q5T.SI）— 价格历史

截至 2026-10-19 — 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
2026-10-19	0.51	0.51	0.50	0.50	-0.98%	903,500
2026-10-16	0.50	0.51	0.50	0.51	+3.03%	1,557,700
2026-10-15	0.50	0.50	0.49	0.50	-1.00%	3,509,800
2026-10-14	0.51	0.51	0.50	0.50	-0.99%	2,733,500
2026-10-13	0.51	0.51	0.50	0.50	-1.94%	698,100
2026-10-12	0.51	0.51	0.50	0.51	+0.00%	657,400
2026-10-09	0.51	0.51	0.50	0.51	+1.98%	530,400
2026-10-08	0.51	0.52	0.50	0.50	-0.98%	1,048,100
2026-10-07	0.51	0.52	0.51	0.51	-1.92%	2,364,700
2026-10-06	0.52	0.52	0.51	0.52	+0.00%	343,000
2026-10-05	0.51	0.52	0.51	0.52	+1.96%	606,600
2026-10-02	0.52	0.52	0.51	0.51	-1.92%	918,800
2026-10-01	0.52	0.52	0.51	0.52	+0.97%	333,800
2026-09-30	0.52	0.52	0.51	0.51	-0.96%	305,100
2026-09-29	0.52	0.52	0.51	0.52	+0.00%	1,889,700
2026-09-28	0.52	0.52	0.51	0.52	+0.00%	1,337,300
2026-09-25	0.53	0.53	0.52	0.52	-0.95%	2,032,800
2026-09-24	0.53	0.54	0.52	0.52	-0.94%	2,668,100
2026-09-23	0.52	0.55	0.52	0.53	+0.95%	2,930,100
2026-09-22	0.52	0.54	0.52	0.52	+0.00%	701,500
2026-09-21	0.54	0.54	0.52	0.52	-0.94%	2,162,700
2026-09-18	0.54	0.54	0.53	0.53	-1.85%	3,052,800
2026-09-17	0.54	0.54	0.53	0.54	+0.93%	689,600
2026-09-16	0.54	0.54	0.53	0.54	+0.00%	960,800
2026-09-15	0.54	0.54	0.53	0.54	-0.93%	818,000
2026-09-14	0.54	0.54	0.53	0.54	+0.93%	1,956,400
2026-09-11	0.54	0.55	0.53	0.54	-0.93%	1,962,000
2026-09-10	0.55	0.55	0.54	0.54	-0.92%	1,262,900
2026-09-09	0.55	0.55	0.55	0.55	-0.91%	597,400
2026-09-08	0.55	0.55	0.55	0.55	+0.92%	604,800
2026-09-07	0.55	0.56	0.55	0.55	-0.91%	897,600
2026-09-04	0.55	0.56	0.55	0.55	+0.92%	1,188,400
2026-09-03	0.55	0.56	0.55	0.55	-1.80%	1,628,900
2026-09-02	0.55	0.56	0.55	0.56	+0.91%	559,300
2026-09-01	0.56	0.56	0.55	0.55	-1.79%	1,210,500
2026-08-31	0.55	0.56	0.55	0.56	+1.82%	3,153,700
2026-08-28	0.56	0.56	0.55	0.55	-1.79%	982,100
2026-08-27	0.55	0.56	0.55	0.56	+1.82%	1,263,400
2026-08-26	0.55	0.56	0.55	0.55	-0.90%	577,400
2026-08-25	0.55	0.56	0.55	0.56	+0.00%	1,426,000
2026-08-24	0.55	0.56	0.55	0.56	+0.91%	556,000
2026-08-21	0.55	0.56	0.55	0.55	+0.92%	527,800
2026-08-20	0.55	0.56	0.55	0.55	-1.80%	990,900
2026-08-19	0.55	0.56	0.55	0.56	+0.91%	1,316,900
2026-08-18	0.56	0.56	0.55	0.55	-0.90%	1,392,300
2026-08-17	0.56	0.56	0.56	0.56	-0.89%	1,479,400
2026-08-14	0.56	0.56	0.56	0.56	+0.90%	473,600
2026-08-13	0.56	0.56	0.56	0.56	-0.89%	1,325,300
2026-08-12	0.56	0.56	0.56	0.56	+0.00%	1,091,900
2026-08-11	0.56	0.56	0.56	0.56	+0.00%	1,986,200
2026-08-07	0.56	0.56	0.56	0.56	-0.88%	886,100
2026-08-06	0.56	0.57	0.56	0.56	-2.59%	554,600
2026-08-05	0.58	0.59	0.58	0.58	-0.85%	1,031,400
2026-08-04	0.58	0.59	0.57	0.58	+0.86%	2,050,400
2026-08-03	0.58	0.58	0.57	0.58	+0.87%	1,123,400
2026-07-31	0.58	0.58	0.57	0.57	-1.71%	1,022,000
2026-07-30	0.59	0.60	0.58	0.58	-0.85%	1,079,300
2026-07-29	0.58	0.60	0.58	0.59	+0.00%	927,700
2026-07-28	0.58	0.59	0.58	0.59	+0.85%	190,500
2026-07-27	0.59	0.59	0.58	0.58	-0.85%	351,900
2026-07-24	0.59	0.59	0.58	0.59	+0.85%	341,700
2026-07-23	0.58	0.60	0.58	0.58	+0.86%	1,345,100
2026-07-22	0.58	0.59	0.58	0.58	-0.85%	593,500
2026-07-21	0.58	0.58	0.57	0.58	+0.86%	1,188,500
2026-07-20	0.58	0.58	0.57	0.58	+0.87%	808,700
2026-07-17	0.58	0.58	0.57	0.57	-1.71%	808,700
2026-07-16	0.57	0.58	0.56	0.58	+2.63%	1,109,700
2026-07-15	0.57	0.57	0.56	0.57	+0.88%	1,763,300
2026-07-14	0.57	0.57	0.56	0.56	-1.74%	1,008,700
2026-07-13	0.57	0.57	0.57	0.57	+0.00%	326,900
2026-07-10	0.57	0.57	0.57	0.57	+0.88%	368,800
2026-07-09	0.57	0.57	0.57	0.57	+0.00%	418,200
2026-07-08	0.57	0.57	0.56	0.57	+0.00%	585,500
2026-07-07	0.57	0.58	0.56	0.57	-0.87%	853,700
2026-07-06	0.57	0.57	0.56	0.57	+0.88%	705,600
2026-07-03	0.56	0.57	0.56	0.57	+0.00%	492,300
2026-07-02	0.56	0.57	0.56	0.57	+1.79%	281,800
2026-07-01	0.57	0.57	0.56	0.56	-1.75%	1,913,100
2026-06-30	0.58	0.58	0.57	0.57	-1.72%	785,400
2026-06-29	0.57	0.58	0.57	0.58	+1.75%	729,700
2026-06-26	0.58	0.58	0.57	0.57	-1.72%	769,200
2026-06-25	0.57	0.58	0.57	0.58	+1.75%	1,002,100
2026-06-24	0.56	0.57	0.56	0.57	+0.00%	702,100
2026-06-23	0.57	0.57	0.56	0.57	+0.00%	1,007,100
2026-06-22	0.57	0.57	0.56	0.57	-0.87%	664,700
2026-06-19	0.57	0.57	0.56	0.57	+0.00%	4,465,900
2026-06-18	0.57	0.58	0.57	0.57	-0.86%	499,200
2026-06-17	0.58	0.58	0.57	0.58	+0.00%	480,100
2026-06-16	0.58	0.58	0.57	0.58	-0.85%	1,473,300
2026-06-15	0.56	0.58	0.56	0.58	+3.54%	1,733,800
2026-06-12	0.57	0.57	0.56	0.56	-0.88%	546,600
2026-06-11	0.56	0.57	0.56	0.57	+0.00%	1,164,700
2026-06-10	0.56	0.57	0.56	0.57	+1.79%	1,078,700
2026-06-09	0.57	0.57	0.56	0.56	-1.75%	735,400
2026-06-08	0.56	0.57	0.56	0.57	+0.00%	894,800
2026-06-05	0.57	0.57	0.56	0.57	+0.88%	708,400
2026-06-04	0.56	0.57	0.56	0.56	-0.88%	504,800
2026-06-03	0.57	0.57	0.56	0.57	-0.87%	470,700
2026-06-02	0.56	0.57	0.56	0.57	+1.77%	1,006,400
2026-05-29	0.57	0.57	0.56	0.56	-1.74%	2,897,600
2026-05-28	0.57	0.57	0.56	0.57	+0.00%	914,700
2026-05-26	0.58	0.58	0.57	0.57	-0.86%	866,500
2026-05-25	0.57	0.58	0.56	0.58	+2.65%	1,320,200
2026-05-22	0.57	0.57	0.56	0.56	-1.74%	790,600
2026-05-21	0.57	0.57	0.56	0.57	+1.77%	884,900
2026-05-20	0.56	0.57	0.56	0.56	+0.89%	649,700
2026-05-19	0.56	0.57	0.56	0.56	-0.88%	824,000
2026-05-18	0.57	0.57	0.56	0.56	-0.88%	802,400
2026-05-15	0.57	0.57	0.56	0.57	+0.00%	720,300
2026-05-14	0.58	0.58	0.57	0.57	-1.72%	465,800
2026-05-13	0.57	0.58	0.57	0.58	+0.87%	610,500
2026-05-12	0.57	0.58	0.57	0.57	+0.88%	467,600
2026-05-11	0.58	0.58	0.57	0.57	-1.72%	2,004,100
2026-05-08	0.57	0.58	0.57	0.58	+0.00%	743,500
2026-05-07	0.58	0.58	0.57	0.58	+0.87%	1,039,500
2026-05-06	0.58	0.58	0.57	0.57	-0.86%	379,800
2026-05-05	0.58	0.58	0.57	0.58	+0.00%	554,600
2026-05-04	0.57	0.59	0.57	0.58	+0.87%	1,626,200
2026-04-30	0.58	0.58	0.57	0.57	+0.00%	1,581,900
2026-04-29	0.59	0.59	0.57	0.57	-2.54%	711,800
2026-04-28	0.58	0.59	0.58	0.59	+0.85%	692,800
2026-04-27	0.58	0.58	0.58	0.58	+0.86%	340,500
2026-04-24	0.59	0.59	0.58	0.58	-1.69%	666,800
2026-04-23	0.59	0.60	0.58	0.59	+0.00%	660,600
2026-04-22	0.60	0.60	0.59	0.59	-0.84%	276,700
2026-04-21	0.60	0.60	0.59	0.60	+0.00%	1,111,600
2026-04-20	0.59	0.60	0.59	0.60	+0.85%	871,100
2026-04-17	0.59	0.60	0.59	0.59	+0.00%	311,200
2026-04-16	0.58	0.60	0.58	0.59	+1.72%	1,955,200
2026-04-15	0.58	0.59	0.58	0.58	+0.00%	998,200
2026-04-14	0.58	0.59	0.58	0.58	-1.69%	2,271,000
2026-04-13	0.57	0.59	0.57	0.59	+2.61%	1,134,300
2026-04-10	0.57	0.58	0.57	0.57	+0.00%	721,700
2026-04-09	0.58	0.58	0.57	0.57	+0.00%	728,400
2026-04-08	0.56	0.57	0.56	0.57	+0.88%	894,000
2026-04-07	0.57	0.57	0.56	0.57	+0.88%	373,400
2026-04-06	0.56	0.57	0.56	0.56	+0.00%	494,400
2026-04-02	0.57	0.57	0.56	0.56	-0.88%	1,466,300
2026-04-01	0.56	0.57	0.56	0.57	+1.79%	1,546,200
2026-03-31	0.56	0.57	0.56	0.56	-0.88%	820,400
2026-03-30	0.57	0.57	0.56	0.56	+0.00%	640,700
2026-03-27	0.57	0.57	0.56	0.56	-0.88%	169,000
2026-03-26	0.56	0.57	0.56	0.57	+0.00%	636,300
2026-03-25	0.57	0.57	0.56	0.57	+0.88%	1,398,100
2026-03-24	0.56	0.57	0.56	0.56	+0.00%	436,000
2026-03-23	0.56	0.57	0.55	0.56	-1.74%	3,369,200
2026-03-20	0.57	0.58	0.56	0.57	+0.00%	3,292,000
2026-03-19	0.58	0.58	0.56	0.57	-1.71%	1,961,400
2026-03-18	0.57	0.59	0.57	0.58	+1.74%	1,449,800
2026-03-17	0.57	0.59	0.57	0.57	+1.77%	2,073,800
2026-03-16	0.56	0.57	0.56	0.56	+0.89%	671,200
2026-03-13	0.57	0.57	0.56	0.56	-2.61%	2,450,100
2026-03-12	0.57	0.58	0.57	0.57	+0.88%	1,298,600
2026-03-11	0.58	0.58	0.56	0.57	-1.72%	714,200
2026-03-10	0.55	0.58	0.55	0.58	+5.45%	1,356,700
2026-03-09	0.56	0.56	0.55	0.55	-2.65%	3,006,300
2026-03-06	0.57	0.57	0.56	0.56	-0.88%	622,900
2026-03-05	0.57	0.58	0.56	0.57	+0.00%	381,600
2026-03-04	0.57	0.57	0.55	0.57	-0.87%	3,184,400
2026-03-03	0.58	0.58	0.57	0.57	-1.71%	1,371,700
2026-03-02	0.59	0.59	0.57	0.58	-0.85%	1,763,600
2026-02-27	0.60	0.60	0.59	0.59	-0.84%	1,523,400
2026-02-26	0.60	0.60	0.59	0.60	+0.00%	1,511,400
2026-02-25	0.60	0.60	0.60	0.60	+0.00%	293,900
2026-02-24	0.61	0.61	0.60	0.60	-2.46%	2,415,800
2026-02-23	0.61	0.61	0.61	0.61	-2.40%	1,030,000
2026-02-20	0.62	0.63	0.62	0.63	+0.81%	2,116,200
2026-02-19	0.62	0.62	0.62	0.62	+0.00%	1,134,800
2026-02-16	0.63	0.63	0.62	0.62	-0.80%	962,300
2026-02-13	0.62	0.63	0.61	0.63	+0.81%	2,519,200
2026-02-12	0.62	0.63	0.62	0.62	-0.80%	1,280,700
2026-02-11	0.62	0.63	0.62	0.63	+0.81%	758,300
2026-02-10	0.62	0.63	0.62	0.62	-0.80%	738,500
2026-02-09	0.62	0.63	0.62	0.63	+0.81%	924,000
2026-02-06	0.61	0.62	0.61	0.62	+1.64%	1,053,100
2026-02-05	0.61	0.61	0.61	0.61	+0.00%	368,000
2026-02-04	0.61	0.61	0.60	0.61	+0.00%	1,698,400
2026-02-03	0.61	0.61	0.61	0.61	+0.83%	586,900
2026-02-02	0.61	0.61	0.61	0.61	-0.82%	758,300
2026-01-30	0.61	0.61	0.61	0.61	+0.00%	2,313,800
2026-01-29	0.61	0.61	0.61	0.61	+0.83%	747,600
2026-01-28	0.61	0.62	0.61	0.61	-0.82%	1,370,200
2026-01-27	0.61	0.62	0.61	0.61	+0.00%	1,409,500
2026-01-26	0.62	0.62	0.61	0.61	-0.81%	1,495,800
2026-01-23	0.62	0.62	0.61	0.62	+0.82%	1,588,800
2026-01-22	0.61	0.62	0.61	0.61	-0.81%	1,232,200
2026-01-21	0.62	0.62	0.61	0.62	-0.81%	974,700
2026-01-20	0.62	0.62	0.62	0.62	+0.00%	373,600
2026-01-19	0.62	0.62	0.62	0.62	+0.81%	233,800
2026-01-16	0.62	0.62	0.62	0.62	-0.81%	645,800
2026-01-15	0.62	0.62	0.62	0.62	+0.00%	1,085,600
2026-01-14	0.62	0.62	0.62	0.62	+0.81%	433,900
2026-01-13	0.62	0.62	0.61	0.62	+0.00%	890,700
2026-01-12	0.62	0.62	0.61	0.62	+0.00%	731,400
2026-01-09	0.62	0.62	0.61	0.62	+0.82%	365,600
2026-01-08	0.61	0.62	0.61	0.61	-0.81%	739,700
2026-01-07	0.61	0.62	0.61	0.62	+0.00%	708,700
2026-01-06	0.61	0.62	0.61	0.62	+0.82%	596,500
2026-01-05	0.61	0.61	0.61	0.61	+0.83%	700,800
2026-01-02	0.61	0.61	0.61	0.61	-0.82%	611,300
2025-12-31	0.61	0.61	0.61	0.61	+0.00%	211,400
2025-12-30	0.61	0.61	0.61	0.61	+0.00%	514,500
2025-12-29	0.61	0.61	0.61	0.61	+1.67%	251,500
2025-12-26	0.61	0.61	0.60	0.60	-0.83%	649,900
2025-12-24	0.61	0.61	0.61	0.61	-0.82%	160,100
2025-12-23	0.61	0.61	0.61	0.61	+0.83%	571,700
2025-12-22	0.61	0.61	0.60	0.61	+0.00%	555,100
2025-12-19	0.61	0.62	0.61	0.61	+0.00%	1,335,700
2025-12-18	0.61	0.62	0.61	0.61	-0.82%	454,900
2025-12-17	0.61	0.62	0.61	0.61	+0.00%	1,140,900
2025-12-16	0.61	0.61	0.60	0.61	+1.67%	606,500
2025-12-15	0.61	0.61	0.60	0.60	-1.64%	636,100
2025-12-12	0.61	0.61	0.60	0.61	+0.83%	514,800
2025-12-11	0.61	0.61	0.60	0.61	-0.82%	624,500
2025-12-10	0.61	0.61	0.60	0.61	+0.83%	548,300
2025-12-09	0.60	0.61	0.60	0.61	+0.00%	525,100
2025-12-08	0.61	0.61	0.61	0.61	-0.82%	506,000
2025-12-05	0.61	0.61	0.61	0.61	+0.83%	223,900
2025-12-04	0.61	0.61	0.60	0.61	+0.00%	783,400
2025-12-03	0.61	0.61	0.60	0.61	+0.00%	608,800
2025-12-02	0.61	0.61	0.60	0.61	-0.82%	1,286,200
2025-12-01	0.61	0.61	0.61	0.61	+0.83%	269,900
2025-11-28	0.61	0.61	0.60	0.61	-0.82%	1,320,900
2025-11-27	0.60	0.61	0.60	0.61	+1.67%	647,100
2025-11-26	0.60	0.61	0.60	0.60	+0.00%	279,500
2025-11-25	0.61	0.61	0.60	0.60	-0.83%	832,000
2025-11-24	0.61	0.61	0.60	0.61	+0.00%	599,467
2025-11-21	0.60	0.61	0.60	0.61	+0.83%	1,675,000
2025-11-20	0.61	0.61	0.60	0.60	-0.83%	949,900
2025-11-19	0.61	0.61	0.61	0.61	-1.63%	453,900
2025-11-18	0.61	0.62	0.61	0.62	+0.82%	529,500
2025-11-17	0.61	0.61	0.61	0.61	+0.00%	986,900
2025-11-14	0.61	0.62	0.61	0.61	+0.00%	780,400
2025-11-13	0.61	0.62	0.61	0.61	+0.83%	912,300
2025-11-12	0.61	0.61	0.61	0.61	-0.82%	941,600
2025-11-11	0.61	0.61	0.61	0.61	+0.83%	484,400
2025-11-10	0.61	0.61	0.61	0.61	+0.00%	315,100
2025-11-07	0.61	0.61	0.60	0.61	-0.82%	1,087,600
2025-11-06	0.61	0.61	0.61	0.61	+0.83%	198,200
2025-11-05	0.61	0.61	0.60	0.61	+0.00%	753,800
2025-11-04	0.61	0.61	0.61	0.61	-0.82%	706,300
2025-11-03	0.61	0.61	0.61	0.61	+0.83%	444,100
2025-10-31	0.61	0.62	0.61	0.61	-1.63%	1,176,800
2025-10-30	0.62	0.62	0.61	0.62	+0.00%	802,200
2025-10-29	0.61	0.62	0.61	0.62	+0.82%	1,174,000
2025-10-28	0.61	0.62	0.61	0.61	+0.00%	489,400
2025-10-27	0.62	0.62	0.61	0.61	-0.81%	1,905,000
2025-10-24	0.61	0.62	0.61	0.62	+0.82%	664,700
2025-10-23	0.61	0.62	0.61	0.61	+0.83%	1,304,800
2025-10-22	0.61	0.61	0.60	0.61	+0.00%	579,300

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+3.97%）。最弱月份：2月（-6.20%）。基于2年每日数据（2025–2026）。

1月+0.00%
2月-6.20%
3月-0.30%
4月-1.33%
5月-1.74%
6月-0.43%
7月+3.97%
8月-2.14%
9月-2.77%
10月+0.00%
11月-0.82%
12月+0.00%

FAQ · 基于当前价格数据 · 截至 2026-10-19

快速解答

Q5T.SI（Q5T.SI）最新收盘价是多少？

2026-10-19 收于 0.50，来自Closelook数据湖的每日价格记录。

Q5T.SI 的52周最高价和最低价是多少？

过去52周最高 0.63、最低 0.49（截至 2026-10-19）。

Q5T.SI 历史上最强和最弱的月份是哪个？

历史上，Q5T.SI 最强的日历月份是7月（平均 +3.97%），最弱的是2月（平均 -6.20%），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452根日线计算。