Steadfast Group Ltd（SDF.AU）— 价格历史
截至 2026-09-03 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-03 | 5.70 | 5.71 | 5.70 | 5.70 | +0.00% | 29,290,942 |
| 2026-09-02 | 5.71 | 5.71 | 5.70 | 5.70 | -2.40% | 40,375,084 |
| 2026-09-01 | 5.83 | 5.84 | 5.82 | 5.84 | +0.00% | 6,157,794 |
| 2026-08-31 | 5.83 | 5.84 | 5.82 | 5.84 | +0.17% | 7,607,469 |
| 2026-08-28 | 5.83 | 5.84 | 5.82 | 5.83 | -0.17% | 6,017,713 |
| 2026-08-27 | 5.83 | 5.84 | 5.82 | 5.84 | +0.17% | 11,496,269 |
| 2026-08-26 | 5.82 | 5.84 | 5.82 | 5.83 | +0.00% | 20,322,355 |
| 2026-08-25 | 5.82 | 5.83 | 5.81 | 5.83 | +0.00% | 20,989,390 |
| 2026-08-24 | 5.85 | 5.85 | 5.82 | 5.83 | +3.19% | 49,757,899 |
| 2026-08-21 | 5.65 | 5.65 | 5.65 | 5.65 | +0.00% | 0 |
| 2026-08-20 | 5.64 | 5.71 | 5.63 | 5.65 | -0.53% | 8,273,089 |
| 2026-08-19 | 5.64 | 5.68 | 5.56 | 5.68 | +0.53% | 9,795,247 |
| 2026-08-18 | 5.62 | 5.67 | 5.60 | 5.65 | +0.53% | 5,575,269 |
| 2026-08-17 | 5.51 | 5.64 | 5.50 | 5.62 | +5.64% | 9,345,852 |
| 2026-08-14 | 5.30 | 5.36 | 5.25 | 5.32 | +0.95% | 3,438,033 |
| 2026-08-13 | 5.27 | 5.31 | 5.22 | 5.27 | +0.38% | 3,156,784 |
| 2026-08-12 | 5.25 | 5.28 | 5.20 | 5.25 | -0.57% | 2,876,034 |
| 2026-08-11 | 5.20 | 5.28 | 5.16 | 5.28 | +1.54% | 8,939,295 |
| 2026-08-10 | 5.23 | 5.27 | 5.20 | 5.20 | -0.95% | 3,494,772 |
| 2026-08-07 | 5.29 | 5.31 | 5.24 | 5.25 | -0.57% | 4,292,437 |
| 2026-08-06 | 5.30 | 5.32 | 5.27 | 5.28 | -0.38% | 3,361,650 |
| 2026-08-05 | 5.25 | 5.34 | 5.24 | 5.30 | +0.76% | 5,261,168 |
| 2026-08-04 | 5.31 | 5.35 | 5.26 | 5.26 | +0.00% | 5,286,051 |
| 2026-08-03 | 5.30 | 5.39 | 5.22 | 5.26 | +2.94% | 10,180,400 |
| 2026-07-31 | 5.20 | 5.20 | 5.08 | 5.11 | -1.54% | 4,151,009 |
| 2026-07-30 | 5.24 | 5.25 | 5.18 | 5.19 | -1.14% | 2,511,645 |
| 2026-07-29 | 5.29 | 5.31 | 5.25 | 5.25 | +0.19% | 2,557,568 |
| 2026-07-28 | 5.21 | 5.30 | 5.20 | 5.24 | +0.58% | 2,516,943 |
| 2026-07-27 | 5.28 | 5.28 | 5.20 | 5.21 | +0.19% | 1,656,230 |
| 2026-07-24 | 5.24 | 5.25 | 5.20 | 5.20 | -0.57% | 2,304,932 |
| 2026-07-23 | 5.28 | 5.29 | 5.23 | 5.23 | -0.38% | 2,536,261 |
| 2026-07-22 | 5.25 | 5.27 | 5.22 | 5.25 | -0.19% | 2,239,095 |
| 2026-07-21 | 5.25 | 5.28 | 5.24 | 5.26 | +0.19% | 3,036,190 |
| 2026-07-20 | 5.31 | 5.32 | 5.25 | 5.25 | -0.38% | 1,648,379 |
| 2026-07-17 | 5.28 | 5.32 | 5.24 | 5.27 | +0.00% | 2,269,526 |
| 2026-07-16 | 5.23 | 5.31 | 5.23 | 5.27 | +0.76% | 3,847,405 |
| 2026-07-15 | 5.25 | 5.34 | 5.23 | 5.23 | -0.19% | 2,135,185 |
| 2026-07-14 | 5.20 | 5.31 | 5.19 | 5.24 | +0.96% | 3,617,494 |
| 2026-07-13 | 5.17 | 5.21 | 5.13 | 5.19 | +0.39% | 2,133,570 |
| 2026-07-10 | 5.19 | 5.20 | 5.14 | 5.17 | -0.39% | 1,537,592 |
| 2026-07-09 | 5.19 | 5.22 | 5.13 | 5.19 | +0.78% | 2,144,414 |
| 2026-07-08 | 5.12 | 5.15 | 5.08 | 5.15 | +0.59% | 1,962,607 |
| 2026-07-07 | 5.07 | 5.18 | 5.06 | 5.12 | +0.79% | 2,372,584 |
| 2026-07-06 | 5.10 | 5.12 | 5.05 | 5.08 | +0.20% | 1,944,782 |
| 2026-07-03 | 5.05 | 5.07 | 5.02 | 5.07 | +0.00% | 2,046,501 |
| 2026-07-02 | 5.10 | 5.13 | 5.07 | 5.07 | -0.59% | 1,935,000 |
| 2026-07-01 | 5.12 | 5.20 | 5.10 | 5.10 | +0.00% | 3,166,117 |
| 2026-06-30 | 5.12 | 5.17 | 5.10 | 5.10 | -0.20% | 4,452,344 |
| 2026-06-29 | 5.10 | 5.18 | 5.08 | 5.11 | +0.59% | 1,871,366 |
| 2026-06-26 | 5.08 | 5.11 | 5.06 | 5.08 | +0.00% | 1,479,997 |
| 2026-06-25 | 5.00 | 5.13 | 5.00 | 5.08 | +2.63% | 3,244,586 |
| 2026-06-24 | 5.05 | 5.10 | 4.95 | 4.95 | -1.98% | 3,664,478 |
| 2026-06-23 | 5.15 | 5.15 | 5.04 | 5.05 | -1.17% | 3,209,890 |
| 2026-06-22 | 5.16 | 5.21 | 5.10 | 5.11 | -0.78% | 2,206,402 |
| 2026-06-19 | 5.13 | 5.19 | 5.12 | 5.15 | -0.19% | 9,815,637 |
| 2026-06-18 | 5.17 | 5.26 | 5.16 | 5.16 | -1.71% | 2,940,179 |
| 2026-06-17 | 5.15 | 5.25 | 5.12 | 5.25 | +1.16% | 2,316,996 |
| 2026-06-16 | 5.12 | 5.22 | 5.11 | 5.19 | +1.37% | 5,100,061 |
| 2026-06-15 | 5.22 | 5.25 | 5.12 | 5.12 | -0.58% | 7,912,650 |
| 2026-06-12 | 5.28 | 5.29 | 5.15 | 5.15 | -1.53% | 7,169,012 |
| 2026-06-11 | 5.35 | 5.40 | 5.23 | 5.23 | -2.79% | 15,520,180 |
| 2026-06-10 | 5.23 | 5.38 | 5.16 | 5.38 | +36.20% | 11,798,214 |
| 2026-06-09 | 3.95 | 4.00 | 3.92 | 3.95 | -0.25% | 2,523,400 |
| 2026-06-05 | 4.02 | 4.03 | 3.96 | 3.96 | -1.00% | 1,837,831 |
| 2026-06-04 | 3.95 | 4.02 | 3.94 | 4.00 | +0.76% | 1,148,421 |
| 2026-06-03 | 3.97 | 4.01 | 3.91 | 3.97 | -1.00% | 1,995,132 |
| 2026-06-02 | 4.01 | 4.03 | 3.95 | 4.01 | -0.99% | 4,761,030 |
| 2026-06-01 | 4.05 | 4.08 | 4.01 | 4.05 | -0.74% | 1,205,189 |
| 2026-05-29 | 4.05 | 4.08 | 4.00 | 4.08 | +0.25% | 4,435,647 |
| 2026-05-28 | 4.10 | 4.13 | 4.01 | 4.07 | -2.40% | 1,725,655 |
| 2026-05-27 | 4.08 | 4.18 | 4.07 | 4.17 | +1.96% | 1,582,075 |
| 2026-05-26 | 4.15 | 4.15 | 4.08 | 4.09 | -0.24% | 1,960,657 |
| 2026-05-25 | 4.07 | 4.12 | 4.07 | 4.10 | -0.73% | 1,488,796 |
| 2026-05-22 | 4.09 | 4.13 | 4.01 | 4.13 | +0.98% | 2,748,563 |
| 2026-05-21 | 4.14 | 4.14 | 4.08 | 4.09 | +0.00% | 1,218,528 |
| 2026-05-20 | 4.13 | 4.18 | 4.08 | 4.09 | -1.45% | 1,832,889 |
| 2026-05-19 | 4.06 | 4.17 | 4.04 | 4.15 | +3.75% | 2,056,644 |
| 2026-05-18 | 4.02 | 4.04 | 3.98 | 4.00 | -0.25% | 2,447,686 |
| 2026-05-15 | 4.00 | 4.03 | 3.95 | 4.01 | +2.56% | 1,838,731 |
| 2026-05-14 | 3.91 | 3.94 | 3.87 | 3.91 | -1.01% | 2,586,659 |
| 2026-05-13 | 3.97 | 4.00 | 3.94 | 3.95 | -0.75% | 2,223,646 |
| 2026-05-12 | 4.06 | 4.10 | 3.94 | 3.98 | -2.21% | 3,537,157 |
| 2026-05-11 | 4.05 | 4.10 | 3.99 | 4.07 | +0.49% | 1,599,806 |
| 2026-05-08 | 4.09 | 4.12 | 4.04 | 4.05 | -1.22% | 1,678,765 |
| 2026-05-07 | 4.12 | 4.13 | 4.05 | 4.10 | -0.73% | 3,135,471 |
| 2026-05-06 | 4.21 | 4.23 | 4.12 | 4.13 | -2.13% | 2,327,909 |
| 2026-05-05 | 4.17 | 4.22 | 4.12 | 4.22 | +0.72% | 1,228,430 |
| 2026-05-04 | 4.20 | 4.20 | 4.12 | 4.19 | -0.24% | 1,881,658 |
| 2026-05-01 | 4.30 | 4.30 | 4.15 | 4.20 | -0.94% | 2,308,164 |
| 2026-04-30 | 4.20 | 4.24 | 4.17 | 4.24 | +0.00% | 5,020,734 |
| 2026-04-29 | 4.17 | 4.27 | 4.17 | 4.24 | +1.19% | 2,040,607 |
| 2026-04-28 | 4.28 | 4.28 | 4.18 | 4.19 | -2.10% | 2,484,306 |
| 2026-04-27 | 4.27 | 4.29 | 4.21 | 4.28 | +0.00% | 2,345,990 |
| 2026-04-24 | 4.38 | 4.39 | 4.21 | 4.28 | -1.15% | 3,110,710 |
| 2026-04-23 | 4.33 | 4.34 | 4.27 | 4.33 | -0.92% | 3,204,525 |
| 2026-04-22 | 4.38 | 4.39 | 4.33 | 4.37 | -0.46% | 1,416,071 |
| 2026-04-21 | 4.40 | 4.42 | 4.37 | 4.39 | +0.23% | 3,945,995 |
| 2026-04-20 | 4.35 | 4.38 | 4.30 | 4.38 | +1.15% | 1,906,827 |
| 2026-04-17 | 4.31 | 4.38 | 4.31 | 4.33 | +0.46% | 1,887,744 |
| 2026-04-16 | 4.31 | 4.33 | 4.27 | 4.31 | +0.94% | 1,605,759 |
| 2026-04-15 | 4.27 | 4.29 | 4.26 | 4.27 | +0.71% | 1,674,118 |
| 2026-04-14 | 4.31 | 4.31 | 4.22 | 4.24 | +0.47% | 3,056,724 |
| 2026-04-13 | 4.28 | 4.28 | 4.20 | 4.22 | -1.17% | 2,277,701 |
| 2026-04-10 | 4.23 | 4.27 | 4.21 | 4.27 | +0.00% | 2,234,458 |
| 2026-04-09 | 4.23 | 4.31 | 4.22 | 4.27 | +0.00% | 2,233,496 |
| 2026-04-08 | 4.24 | 4.28 | 4.22 | 4.27 | +0.95% | 11,354,269 |
| 2026-04-07 | 4.24 | 4.25 | 4.18 | 4.23 | +0.95% | 3,213,076 |
| 2026-04-02 | 4.23 | 4.28 | 4.16 | 4.19 | -1.41% | 4,891,910 |
| 2026-04-01 | 4.23 | 4.32 | 4.22 | 4.25 | +0.00% | 2,657,608 |
| 2026-03-31 | 4.15 | 4.28 | 4.11 | 4.25 | +3.41% | 5,817,185 |
| 2026-03-30 | 4.13 | 4.18 | 4.06 | 4.11 | -1.44% | 1,926,414 |
| 2026-03-27 | 4.17 | 4.19 | 4.13 | 4.17 | +0.48% | 2,663,999 |
| 2026-03-26 | 4.17 | 4.21 | 4.10 | 4.15 | -0.72% | 2,834,068 |
| 2026-03-25 | 4.16 | 4.23 | 4.16 | 4.18 | +0.72% | 2,625,303 |
| 2026-03-24 | 4.24 | 4.28 | 4.15 | 4.15 | -2.12% | 3,935,746 |
| 2026-03-23 | 4.07 | 4.30 | 4.04 | 4.24 | +3.67% | 3,426,009 |
| 2026-03-20 | 4.10 | 4.15 | 4.05 | 4.09 | -0.24% | 4,201,962 |
| 2026-03-19 | 4.12 | 4.15 | 4.06 | 4.10 | -0.49% | 2,946,042 |
| 2026-03-18 | 4.16 | 4.17 | 4.08 | 4.12 | -0.72% | 5,869,862 |
| 2026-03-17 | 4.15 | 4.21 | 4.11 | 4.15 | -0.24% | 2,177,549 |
| 2026-03-16 | 4.17 | 4.27 | 4.13 | 4.16 | -1.42% | 3,447,057 |
| 2026-03-13 | 4.18 | 4.22 | 4.15 | 4.22 | +1.20% | 1,447,770 |
| 2026-03-12 | 4.14 | 4.18 | 4.11 | 4.17 | -0.48% | 3,034,736 |
| 2026-03-11 | 4.25 | 4.27 | 4.18 | 4.19 | -0.95% | 2,298,107 |
| 2026-03-10 | 4.24 | 4.38 | 4.20 | 4.23 | +0.24% | 2,311,067 |
| 2026-03-09 | 4.21 | 4.30 | 4.14 | 4.22 | -2.99% | 3,125,211 |
| 2026-03-06 | 4.30 | 4.39 | 4.21 | 4.35 | +1.16% | 2,006,864 |
| 2026-03-05 | 4.18 | 4.31 | 4.18 | 4.30 | +2.87% | 2,338,709 |
| 2026-03-04 | 4.27 | 4.31 | 4.18 | 4.18 | -1.65% | 2,194,470 |
| 2026-03-03 | 4.37 | 4.38 | 4.22 | 4.25 | -1.85% | 2,424,196 |
| 2026-03-02 | 4.25 | 4.37 | 4.20 | 4.33 | -1.59% | 2,252,668 |
| 2026-02-27 | 4.48 | 4.51 | 4.36 | 4.40 | -1.57% | 3,287,111 |
| 2026-02-26 | 4.54 | 4.57 | 4.41 | 4.47 | +4.20% | 4,726,036 |
| 2026-02-25 | 4.25 | 4.32 | 3.97 | 4.29 | +2.14% | 6,061,333 |
| 2026-02-24 | 4.40 | 4.46 | 4.17 | 4.20 | -5.41% | 3,986,841 |
| 2026-02-23 | 4.48 | 4.49 | 4.41 | 4.44 | -0.89% | 2,318,991 |
| 2026-02-20 | 4.46 | 4.50 | 4.40 | 4.48 | +1.13% | 2,397,219 |
| 2026-02-19 | 4.45 | 4.46 | 4.34 | 4.43 | -0.23% | 3,362,813 |
| 2026-02-18 | 4.43 | 4.45 | 4.38 | 4.44 | +1.83% | 3,447,229 |
| 2026-02-17 | 4.27 | 4.42 | 4.23 | 4.36 | +2.35% | 5,325,718 |
| 2026-02-16 | 4.27 | 4.30 | 4.20 | 4.26 | +0.24% | 3,117,881 |
| 2026-02-13 | 4.37 | 4.37 | 4.23 | 4.25 | -2.75% | 6,448,464 |
| 2026-02-12 | 4.60 | 4.61 | 4.33 | 4.37 | -4.38% | 7,419,152 |
| 2026-02-11 | 4.53 | 4.57 | 4.40 | 4.57 | +1.56% | 4,939,594 |
| 2026-02-10 | 4.70 | 4.70 | 4.26 | 4.50 | -9.46% | 21,169,582 |
| 2026-02-09 | 4.92 | 4.99 | 4.89 | 4.97 | +1.84% | 2,002,755 |
| 2026-02-06 | 4.98 | 5.01 | 4.86 | 4.88 | -2.98% | 2,709,525 |
| 2026-02-05 | 5.02 | 5.04 | 4.99 | 5.03 | +0.60% | 3,145,204 |
| 2026-02-04 | 5.11 | 5.12 | 5.00 | 5.00 | -2.72% | 3,498,224 |
| 2026-02-03 | 5.23 | 5.23 | 5.12 | 5.14 | -0.77% | 1,887,543 |
| 2026-02-02 | 5.19 | 5.27 | 5.16 | 5.18 | -0.96% | 1,403,446 |
| 2026-01-30 | 5.29 | 5.32 | 5.23 | 5.23 | -0.57% | 4,722,486 |
| 2026-01-29 | 5.18 | 5.26 | 5.17 | 5.26 | +0.38% | 1,528,243 |
| 2026-01-28 | 5.20 | 5.26 | 5.15 | 5.24 | +0.19% | 1,631,983 |
| 2026-01-27 | 5.30 | 5.35 | 5.15 | 5.23 | -1.32% | 3,980,336 |
| 2026-01-23 | 5.25 | 5.35 | 5.25 | 5.30 | +0.00% | 1,626,655 |
| 2026-01-22 | 5.29 | 5.36 | 5.28 | 5.30 | +0.38% | 2,185,909 |
| 2026-01-21 | 5.32 | 5.39 | 5.23 | 5.28 | -0.56% | 2,356,243 |
| 2026-01-20 | 5.29 | 5.35 | 5.26 | 5.31 | +0.00% | 3,317,478 |
| 2026-01-19 | 5.25 | 5.32 | 5.25 | 5.31 | +0.38% | 955,793 |
| 2026-01-16 | 5.26 | 5.33 | 5.24 | 5.29 | +0.76% | 1,375,608 |
| 2026-01-15 | 5.26 | 5.37 | 5.19 | 5.25 | +0.00% | 1,631,056 |
| 2026-01-14 | 5.18 | 5.27 | 5.16 | 5.25 | -0.19% | 2,279,601 |
| 2026-01-13 | 5.25 | 5.31 | 5.21 | 5.26 | -0.57% | 1,767,353 |
| 2026-01-12 | 5.30 | 5.39 | 5.27 | 5.29 | -0.75% | 1,427,880 |
| 2026-01-09 | 5.31 | 5.36 | 5.31 | 5.33 | +0.38% | 1,456,705 |
| 2026-01-08 | 5.26 | 5.31 | 5.20 | 5.31 | +0.76% | 1,998,644 |
| 2026-01-07 | 5.15 | 5.30 | 5.15 | 5.27 | +1.15% | 1,706,827 |
| 2026-01-06 | 5.20 | 5.26 | 5.13 | 5.21 | +0.00% | 1,832,096 |
| 2026-01-05 | 5.28 | 5.30 | 5.20 | 5.21 | -2.07% | 1,791,867 |
| 2026-01-02 | 5.29 | 5.32 | 5.27 | 5.32 | +0.76% | 822,023 |
| 2025-12-31 | 5.28 | 5.33 | 5.26 | 5.28 | +0.38% | 1,852,095 |
| 2025-12-30 | 5.29 | 5.31 | 5.25 | 5.26 | +0.38% | 1,202,363 |
| 2025-12-29 | 5.24 | 5.26 | 5.21 | 5.24 | +0.00% | 855,627 |
| 2025-12-24 | 5.20 | 5.25 | 5.19 | 5.24 | -0.57% | 941,044 |
| 2025-12-23 | 5.25 | 5.29 | 5.24 | 5.27 | +0.57% | 1,544,256 |
| 2025-12-22 | 5.26 | 5.28 | 5.21 | 5.24 | -0.19% | 2,699,163 |
| 2025-12-19 | 5.17 | 5.25 | 5.16 | 5.25 | +1.94% | 8,983,493 |
| 2025-12-18 | 5.07 | 5.19 | 5.07 | 5.15 | +1.58% | 3,541,576 |
| 2025-12-17 | 5.12 | 5.14 | 5.06 | 5.07 | -1.36% | 2,732,392 |
| 2025-12-16 | 5.12 | 5.18 | 5.09 | 5.14 | +0.00% | 3,017,149 |
| 2025-12-15 | 5.15 | 5.15 | 5.09 | 5.14 | +0.98% | 2,146,890 |
| 2025-12-12 | 5.08 | 5.11 | 5.04 | 5.09 | +0.00% | 3,053,397 |
| 2025-12-11 | 4.92 | 5.11 | 4.90 | 5.09 | +2.21% | 4,962,136 |
| 2025-12-10 | 5.04 | 5.07 | 4.96 | 4.98 | -0.99% | 2,417,276 |
| 2025-12-09 | 5.01 | 5.06 | 5.00 | 5.03 | +0.00% | 2,812,728 |
| 2025-12-08 | 5.03 | 5.05 | 4.98 | 5.03 | -0.59% | 1,856,611 |
| 2025-12-05 | 5.17 | 5.20 | 5.04 | 5.06 | +1.20% | 2,688,472 |
| 2025-12-04 | 4.98 | 5.00 | 4.88 | 5.00 | +1.21% | 4,117,227 |
| 2025-12-03 | 5.06 | 5.09 | 4.94 | 4.94 | -2.95% | 4,756,914 |
| 2025-12-02 | 5.09 | 5.11 | 5.04 | 5.09 | -0.39% | 1,972,752 |
| 2025-12-01 | 5.11 | 5.16 | 5.03 | 5.11 | -1.54% | 2,694,506 |
| 2025-11-28 | 5.17 | 5.26 | 5.16 | 5.19 | -0.76% | 3,068,596 |
| 2025-11-27 | 5.23 | 5.24 | 5.14 | 5.23 | +0.58% | 3,192,292 |
| 2025-11-26 | 5.30 | 5.30 | 5.19 | 5.20 | -0.57% | 2,765,261 |
| 2025-11-25 | 5.28 | 5.31 | 5.18 | 5.23 | -0.76% | 1,706,939 |
| 2025-11-24 | 5.25 | 5.31 | 5.22 | 5.27 | +1.74% | 3,580,917 |
| 2025-11-21 | 5.35 | 5.35 | 5.15 | 5.18 | -0.58% | 2,215,907 |
| 2025-11-20 | 5.14 | 5.27 | 5.13 | 5.21 | +0.58% | 3,521,786 |
| 2025-11-19 | 5.30 | 5.33 | 5.08 | 5.18 | -3.54% | 7,505,487 |
| 2025-11-18 | 5.48 | 5.50 | 5.36 | 5.37 | -1.83% | 3,869,195 |
| 2025-11-17 | 5.40 | 5.50 | 5.38 | 5.47 | +1.48% | 2,334,381 |
| 2025-11-14 | 5.30 | 5.43 | 5.30 | 5.39 | +0.37% | 2,076,049 |
| 2025-11-13 | 5.47 | 5.47 | 5.33 | 5.37 | +0.00% | 2,520,370 |
| 2025-11-12 | 5.46 | 5.50 | 5.37 | 5.37 | -1.65% | 2,373,776 |
| 2025-11-11 | 5.42 | 5.48 | 5.39 | 5.46 | +1.30% | 3,257,331 |
| 2025-11-10 | 5.43 | 5.46 | 5.35 | 5.39 | +2.28% | 3,716,968 |
| 2025-11-07 | 5.25 | 5.32 | 5.23 | 5.27 | +1.35% | 2,978,607 |
| 2025-11-06 | 5.30 | 5.36 | 5.20 | 5.20 | -1.14% | 3,060,358 |
| 2025-11-05 | 5.42 | 5.45 | 5.26 | 5.26 | -0.57% | 7,234,193 |
| 2025-11-04 | 5.21 | 5.44 | 5.20 | 5.29 | +1.54% | 8,667,689 |
| 2025-11-03 | 5.37 | 5.55 | 5.18 | 5.21 | -6.96% | 8,497,141 |
| 2025-10-31 | 5.09 | 5.87 | 5.03 | 5.60 | -9.68% | 16,029,776 |
| 2025-10-30 | 6.20 | 6.20 | 6.20 | 6.20 | -1.43% | 45,767 |
| 2025-10-29 | 6.56 | 6.62 | 6.29 | 6.29 | -5.13% | 7,166,801 |
| 2025-10-28 | 6.48 | 6.67 | 6.44 | 6.63 | +4.74% | 4,838,577 |
| 2025-10-27 | 5.99 | 6.38 | 5.98 | 6.33 | +6.21% | 3,730,584 |
| 2025-10-24 | 5.94 | 6.01 | 5.90 | 5.96 | -0.50% | 1,841,688 |
| 2025-10-23 | 5.92 | 6.01 | 5.91 | 5.99 | +0.50% | 1,081,193 |
| 2025-10-22 | 5.97 | 5.99 | 5.92 | 5.96 | -0.17% | 1,314,748 |
| 2025-10-21 | 5.99 | 6.00 | 5.92 | 5.97 | +0.34% | 2,008,114 |
| 2025-10-20 | 5.96 | 6.00 | 5.94 | 5.95 | +0.51% | 2,673,922 |
| 2025-10-17 | 6.00 | 6.05 | 5.90 | 5.92 | -2.15% | 2,704,754 |
| 2025-10-16 | 6.08 | 6.10 | 5.91 | 6.05 | -0.66% | 2,297,969 |
| 2025-10-15 | 6.06 | 6.12 | 6.02 | 6.09 | +1.33% | 1,835,220 |
| 2025-10-14 | 6.00 | 6.04 | 5.95 | 6.01 | -0.99% | 1,514,237 |
| 2025-10-13 | 6.08 | 6.10 | 6.02 | 6.07 | -0.16% | 1,128,757 |
| 2025-10-10 | 6.04 | 6.09 | 6.02 | 6.08 | +0.33% | 2,184,300 |
| 2025-10-09 | 6.07 | 6.10 | 6.02 | 6.06 | +0.66% | 1,412,749 |
| 2025-10-08 | 6.06 | 6.06 | 5.98 | 6.02 | -0.33% | 1,171,793 |
| 2025-10-07 | 6.04 | 6.08 | 5.96 | 6.04 | +0.00% | 1,964,727 |
| 2025-10-06 | 6.07 | 6.12 | 6.04 | 6.04 | -0.17% | 1,240,531 |
| 2025-10-03 | 6.17 | 6.20 | 6.01 | 6.05 | -1.31% | 2,124,812 |
| 2025-10-02 | 6.07 | 6.18 | 6.05 | 6.13 | +1.49% | 3,337,735 |
| 2025-10-01 | 6.00 | 6.11 | 5.98 | 6.04 | +1.85% | 1,466,088 |
| 2025-09-30 | 5.96 | 6.02 | 5.92 | 5.93 | -0.34% | 4,048,321 |
| 2025-09-29 | 6.00 | 6.00 | 5.89 | 5.95 | +1.19% | 1,952,922 |
| 2025-09-26 | 6.04 | 6.05 | 5.87 | 5.88 | -2.49% | 2,489,202 |
| 2025-09-25 | 6.05 | 6.07 | 6.02 | 6.03 | -0.33% | 3,705,058 |
| 2025-09-24 | 6.05 | 6.07 | 6.01 | 6.05 | +0.00% | 2,038,057 |
| 2025-09-23 | 6.04 | 6.11 | 6.01 | 6.05 | +1.00% | 2,446,416 |
| 2025-09-22 | 5.94 | 6.01 | 5.93 | 5.99 | +0.50% | 1,318,062 |
| 2025-09-19 | 6.03 | 6.05 | 5.92 | 5.96 | -0.67% | 4,948,185 |
| 2025-09-18 | 6.08 | 6.08 | 5.99 | 6.00 | -1.15% | 1,632,688 |
| 2025-09-17 | 6.16 | 6.17 | 6.04 | 6.07 | -1.46% | 2,386,894 |
| 2025-09-16 | 6.13 | 6.21 | 6.11 | 6.16 | +1.15% | 3,176,893 |
| 2025-09-15 | 6.12 | 6.15 | 6.07 | 6.09 | -1.77% | 3,043,780 |
| 2025-09-12 | 6.12 | 6.26 | 6.11 | 6.20 | +1.64% | 2,482,705 |
| 2025-09-11 | 6.13 | 6.13 | 6.04 | 6.10 | -0.33% | 1,962,935 |
| 2025-09-10 | 6.15 | 6.16 | 6.05 | 6.12 | +0.33% | 2,595,664 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：6月（+14.60%）。最弱月份：2月（-8.06%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-03
快速解答
Steadfast Group Ltd（SDF.AU）最新收盘价是多少？
2026-09-03 收于 5.70，来自Closelook数据湖的每日价格记录。
SDF.AU 的52周最高价和最低价是多少？
过去52周最高 6.67、最低 3.87（截至 2026-09-03）。
Steadfast Group Ltd 历史上最强和最弱的月份是哪个？
历史上，SDF.AU 最强的日历月份是6月（平均 +14.60%），最弱的是2月（平均 -8.06%），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424根日线计算。