SKO.NZ（SKO.NZ）— 价格历史
截至 2026-09-07 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-07 | 1.61 | 1.67 | 1.61 | 1.62 | +0.00% | 27,950 |
| 2026-09-06 | 1.61 | 1.67 | 1.61 | 1.62 | +0.62% | 31,786 |
| 2026-09-04 | 1.53 | 1.61 | 1.53 | 1.61 | +0.00% | 14,213 |
| 2026-09-03 | 1.53 | 1.61 | 1.53 | 1.61 | +7.33% | 14,213 |
| 2026-09-02 | 1.50 | 1.51 | 1.48 | 1.50 | +0.00% | 99,534 |
| 2026-09-01 | 1.47 | 1.50 | 1.47 | 1.50 | +2.04% | 22,622 |
| 2026-08-31 | 1.45 | 1.47 | 1.45 | 1.47 | +1.38% | 16,303 |
| 2026-08-30 | 1.47 | 1.49 | 1.45 | 1.45 | -1.02% | 38,536 |
| 2026-08-28 | 1.47 | 1.49 | 1.47 | 1.47 | +0.00% | 49,979 |
| 2026-08-27 | 1.47 | 1.49 | 1.47 | 1.47 | -0.34% | 49,979 |
| 2026-08-26 | 1.48 | 1.48 | 1.45 | 1.47 | -0.34% | 12,170 |
| 2026-08-25 | 1.55 | 1.55 | 1.48 | 1.48 | -4.53% | 46,049 |
| 2026-08-24 | 1.59 | 1.59 | 1.54 | 1.54 | -2.83% | 17,100 |
| 2026-08-23 | 1.61 | 1.62 | 1.59 | 1.59 | -1.24% | 183,793 |
| 2026-08-21 | 1.57 | 1.61 | 1.57 | 1.61 | +0.00% | 6,354 |
| 2026-08-20 | 1.57 | 1.61 | 1.57 | 1.61 | +2.88% | 9,064 |
| 2026-08-19 | 1.57 | 1.59 | 1.54 | 1.57 | +0.00% | 141,434 |
| 2026-08-18 | 1.56 | 1.57 | 1.52 | 1.57 | -0.32% | 32,840 |
| 2026-08-17 | 1.59 | 1.59 | 1.57 | 1.57 | -1.26% | 50,437 |
| 2026-08-16 | 1.65 | 1.68 | 1.59 | 1.59 | -3.64% | 12,029 |
| 2026-08-14 | 1.61 | 1.65 | 1.61 | 1.65 | +0.00% | 79,588 |
| 2026-08-13 | 1.61 | 1.65 | 1.61 | 1.65 | +1.54% | 111,329 |
| 2026-08-12 | 1.68 | 1.71 | 1.63 | 1.63 | -2.69% | 107,450 |
| 2026-08-11 | 1.75 | 1.75 | 1.67 | 1.67 | -4.57% | 42,398 |
| 2026-08-10 | 1.74 | 1.79 | 1.74 | 1.75 | +2.34% | 108,092 |
| 2026-08-09 | 1.69 | 1.75 | 1.67 | 1.71 | +1.18% | 63,913 |
| 2026-08-07 | 1.65 | 1.69 | 1.65 | 1.69 | +0.00% | 73,817 |
| 2026-08-06 | 1.65 | 1.69 | 1.65 | 1.69 | +2.42% | 73,817 |
| 2026-08-05 | 1.61 | 1.68 | 1.61 | 1.65 | +3.12% | 114,853 |
| 2026-08-04 | 1.60 | 1.63 | 1.60 | 1.60 | +1.59% | 40,855 |
| 2026-08-03 | 1.51 | 1.58 | 1.51 | 1.58 | +3.62% | 35,540 |
| 2026-08-02 | 1.48 | 1.52 | 1.47 | 1.52 | +2.70% | 21,076 |
| 2026-07-31 | 1.46 | 1.48 | 1.44 | 1.48 | +0.00% | 136,750 |
| 2026-07-30 | 1.46 | 1.48 | 1.44 | 1.48 | +1.72% | 142,014 |
| 2026-07-29 | 1.38 | 1.50 | 1.38 | 1.46 | +5.43% | 34,795 |
| 2026-07-28 | 1.31 | 1.39 | 1.31 | 1.38 | +5.34% | 95,464 |
| 2026-07-27 | 1.35 | 1.35 | 1.31 | 1.31 | -2.96% | 39,465 |
| 2026-07-26 | 1.30 | 1.35 | 1.30 | 1.35 | +2.27% | 60,104 |
| 2026-07-24 | 1.28 | 1.32 | 1.28 | 1.32 | +0.00% | 90,604 |
| 2026-07-23 | 1.28 | 1.32 | 1.28 | 1.32 | +3.13% | 93,839 |
| 2026-07-22 | 1.30 | 1.30 | 1.28 | 1.28 | -2.29% | 85,626 |
| 2026-07-21 | 1.29 | 1.31 | 1.27 | 1.31 | +1.55% | 1,097,147 |
| 2026-07-20 | 1.32 | 1.32 | 1.29 | 1.29 | -3.73% | 61,834 |
| 2026-07-19 | 1.36 | 1.37 | 1.34 | 1.34 | -1.47% | 6,349 |
| 2026-07-17 | 1.35 | 1.36 | 1.34 | 1.36 | +0.00% | 31,607 |
| 2026-07-16 | 1.35 | 1.36 | 1.34 | 1.36 | +0.74% | 31,607 |
| 2026-07-15 | 1.38 | 1.38 | 1.35 | 1.35 | -2.88% | 22,097 |
| 2026-07-14 | 1.40 | 1.41 | 1.39 | 1.39 | +0.00% | 13,165 |
| 2026-07-13 | 1.43 | 1.43 | 1.39 | 1.39 | -4.14% | 53,196 |
| 2026-07-12 | 1.45 | 1.46 | 1.45 | 1.45 | +0.00% | 39,745 |
| 2026-07-09 | 1.50 | 1.50 | 1.44 | 1.45 | +0.00% | 51,018 |
| 2026-07-08 | 1.50 | 1.50 | 1.44 | 1.45 | -2.68% | 51,018 |
| 2026-07-07 | 1.45 | 1.49 | 1.45 | 1.49 | +2.76% | 26,313 |
| 2026-07-06 | 1.45 | 1.47 | 1.44 | 1.45 | +0.00% | 13,397 |
| 2026-07-05 | 1.45 | 1.46 | 1.45 | 1.45 | +0.00% | 17,877 |
| 2026-07-03 | 1.47 | 1.47 | 1.42 | 1.45 | +0.00% | 76,799 |
| 2026-07-02 | 1.47 | 1.47 | 1.42 | 1.45 | +0.00% | 76,799 |
| 2026-07-01 | 1.50 | 1.50 | 1.45 | 1.45 | -2.68% | 22,604 |
| 2026-06-30 | 1.45 | 1.49 | 1.45 | 1.49 | +2.76% | 599,299 |
| 2026-06-29 | 1.47 | 1.49 | 1.43 | 1.45 | +0.00% | 222,208 |
| 2026-06-28 | 1.48 | 1.48 | 1.45 | 1.45 | -2.68% | 64,335 |
| 2026-06-26 | 1.44 | 1.49 | 1.44 | 1.49 | +0.00% | 106,506 |
| 2026-06-25 | 1.44 | 1.49 | 1.44 | 1.49 | +2.76% | 113,972 |
| 2026-06-24 | 1.50 | 1.50 | 1.45 | 1.45 | -3.97% | 160,733 |
| 2026-06-23 | 1.54 | 1.54 | 1.45 | 1.51 | -2.27% | 105,625 |
| 2026-06-22 | 1.63 | 1.64 | 1.54 | 1.54 | -4.04% | 16,684 |
| 2026-06-21 | 1.64 | 1.64 | 1.60 | 1.61 | -1.53% | 29,187 |
| 2026-06-19 | 1.58 | 1.63 | 1.53 | 1.63 | +0.00% | 112,916 |
| 2026-06-18 | 1.58 | 1.63 | 1.53 | 1.63 | +3.48% | 112,916 |
| 2026-06-17 | 1.60 | 1.60 | 1.58 | 1.58 | -1.25% | 28,665 |
| 2026-06-16 | 1.68 | 1.68 | 1.60 | 1.60 | -4.76% | 37,647 |
| 2026-06-15 | 1.64 | 1.69 | 1.64 | 1.68 | +2.13% | 62,672 |
| 2026-06-14 | 1.58 | 1.65 | 1.58 | 1.64 | +4.78% | 78,097 |
| 2026-06-12 | 1.55 | 1.57 | 1.55 | 1.57 | +0.00% | 27,222 |
| 2026-06-11 | 1.55 | 1.57 | 1.55 | 1.57 | +2.61% | 46,602 |
| 2026-06-10 | 1.59 | 1.59 | 1.50 | 1.53 | -2.86% | 12,047 |
| 2026-06-09 | 1.51 | 1.58 | 1.51 | 1.58 | +5.00% | 22,851 |
| 2026-06-08 | 1.48 | 1.50 | 1.45 | 1.50 | +1.35% | 163,689 |
| 2026-06-07 | 1.51 | 1.51 | 1.48 | 1.48 | -2.63% | 11,617 |
| 2026-06-05 | 1.56 | 1.56 | 1.52 | 1.52 | +0.00% | 69,128 |
| 2026-06-04 | 1.56 | 1.56 | 1.52 | 1.52 | -2.56% | 69,128 |
| 2026-06-03 | 1.62 | 1.62 | 1.56 | 1.56 | -4.00% | 424,160 |
| 2026-06-02 | 1.65 | 1.65 | 1.62 | 1.63 | +0.31% | 8,595 |
| 2026-06-01 | 1.70 | 1.70 | 1.61 | 1.62 | -4.71% | 71,902 |
| 2026-05-29 | 1.60 | 1.70 | 1.60 | 1.70 | +0.00% | 386,940 |
| 2026-05-28 | 1.60 | 1.70 | 1.60 | 1.70 | +6.25% | 386,940 |
| 2026-05-27 | 1.66 | 1.67 | 1.60 | 1.60 | -4.48% | 119,863 |
| 2026-05-26 | 1.65 | 1.67 | 1.60 | 1.67 | +1.52% | 120,761 |
| 2026-05-25 | 1.64 | 1.67 | 1.64 | 1.65 | +0.00% | 217,923 |
| 2026-05-24 | 1.64 | 1.65 | 1.61 | 1.65 | +0.61% | 119,597 |
| 2026-05-22 | 1.57 | 1.64 | 1.57 | 1.64 | +0.00% | 32,668 |
| 2026-05-21 | 1.57 | 1.64 | 1.57 | 1.64 | +5.81% | 40,447 |
| 2026-05-20 | 1.45 | 1.55 | 1.44 | 1.55 | +6.90% | 119,694 |
| 2026-05-19 | 1.40 | 1.45 | 1.39 | 1.45 | +3.94% | 159,191 |
| 2026-05-18 | 1.40 | 1.40 | 1.39 | 1.39 | -0.36% | 50,566 |
| 2026-05-17 | 1.45 | 1.46 | 1.40 | 1.40 | -3.45% | 277,770 |
| 2026-05-14 | 1.50 | 1.50 | 1.45 | 1.45 | -4.61% | 59,881 |
| 2026-05-13 | 1.55 | 1.55 | 1.52 | 1.52 | -2.56% | 29,026 |
| 2026-05-12 | 1.60 | 1.61 | 1.56 | 1.56 | -2.50% | 2,899 |
| 2026-05-11 | 1.59 | 1.60 | 1.55 | 1.60 | +0.63% | 95,037 |
| 2026-05-10 | 1.59 | 1.59 | 1.59 | 1.59 | +0.00% | 26,809 |
| 2026-05-07 | 1.60 | 1.60 | 1.59 | 1.59 | -0.62% | 41,954 |
| 2026-05-06 | 1.60 | 1.61 | 1.60 | 1.60 | +0.00% | 88,643 |
| 2026-05-05 | 1.57 | 1.61 | 1.54 | 1.60 | +1.91% | 117,139 |
| 2026-05-04 | 1.50 | 1.60 | 1.49 | 1.57 | -0.63% | 164,040 |
| 2026-05-03 | 1.60 | 1.60 | 1.58 | 1.58 | -1.25% | 12,217 |
| 2026-04-30 | 1.69 | 1.69 | 1.60 | 1.60 | -5.33% | 12,657 |
| 2026-04-29 | 1.69 | 1.69 | 1.59 | 1.69 | +0.00% | 86,419 |
| 2026-04-28 | 1.74 | 1.74 | 1.69 | 1.69 | -4.52% | 119,222 |
| 2026-04-27 | 1.69 | 1.77 | 1.69 | 1.77 | +4.12% | 21,685 |
| 2026-04-23 | 1.70 | 1.71 | 1.70 | 1.70 | +0.00% | 16,481 |
| 2026-04-22 | 1.70 | 1.75 | 1.70 | 1.70 | +0.00% | 15,145 |
| 2026-04-21 | 1.70 | 1.71 | 1.70 | 1.70 | +0.00% | 199,978 |
| 2026-04-20 | 1.70 | 1.70 | 1.70 | 1.70 | +0.00% | 125,671 |
| 2026-04-19 | 1.75 | 1.75 | 1.70 | 1.70 | -4.23% | 48,120 |
| 2026-04-16 | 1.80 | 1.80 | 1.77 | 1.77 | -1.39% | 9,564 |
| 2026-04-15 | 1.80 | 1.82 | 1.80 | 1.80 | +0.00% | 297,046 |
| 2026-04-14 | 1.86 | 1.86 | 1.79 | 1.80 | -2.96% | 42,287 |
| 2026-04-13 | 1.80 | 1.86 | 1.80 | 1.86 | +3.06% | 20,291 |
| 2026-04-12 | 1.83 | 1.83 | 1.77 | 1.80 | -1.37% | 46,350 |
| 2026-04-09 | 1.85 | 1.85 | 1.79 | 1.83 | -1.35% | 35,990 |
| 2026-04-08 | 1.79 | 1.85 | 1.79 | 1.85 | +3.93% | 98,430 |
| 2026-04-07 | 1.71 | 1.78 | 1.68 | 1.78 | +3.19% | 117,092 |
| 2026-04-06 | 1.77 | 1.79 | 1.73 | 1.73 | -0.58% | 34,306 |
| 2026-04-01 | 1.71 | 1.74 | 1.71 | 1.74 | +2.06% | 39,097 |
| 2026-03-31 | 1.70 | 1.70 | 1.69 | 1.70 | +3.03% | 15,632 |
| 2026-03-30 | 1.61 | 1.65 | 1.61 | 1.65 | +3.12% | 224,419 |
| 2026-03-29 | 1.55 | 1.60 | 1.55 | 1.60 | +4.23% | 111,580 |
| 2026-03-26 | 1.49 | 1.53 | 1.49 | 1.53 | +3.02% | 29,055 |
| 2026-03-25 | 1.45 | 1.49 | 1.45 | 1.49 | +2.76% | 291,454 |
| 2026-03-24 | 1.45 | 1.47 | 1.44 | 1.45 | -3.33% | 44,099 |
| 2026-03-23 | 1.59 | 1.59 | 1.49 | 1.50 | -5.66% | 71,800 |
| 2026-03-22 | 1.72 | 1.72 | 1.59 | 1.59 | -8.36% | 31,119 |
| 2026-03-19 | 1.78 | 1.78 | 1.74 | 1.74 | -2.80% | 39,365 |
| 2026-03-18 | 1.85 | 1.85 | 1.78 | 1.78 | -4.03% | 40,048 |
| 2026-03-17 | 1.89 | 1.90 | 1.86 | 1.86 | -0.27% | 87,855 |
| 2026-03-16 | 1.99 | 1.99 | 1.87 | 1.87 | -5.81% | 54,154 |
| 2026-03-15 | 2.00 | 2.00 | 1.98 | 1.98 | -1.98% | 74,044 |
| 2026-03-12 | 2.04 | 2.10 | 1.98 | 2.02 | -0.98% | 61,623 |
| 2026-03-11 | 2.06 | 2.06 | 2.00 | 2.04 | -0.97% | 21,466 |
| 2026-03-10 | 1.95 | 2.06 | 1.94 | 2.06 | +5.64% | 74,088 |
| 2026-03-09 | 1.90 | 1.98 | 1.90 | 1.95 | +2.09% | 30,520 |
| 2026-03-08 | 1.91 | 1.91 | 1.91 | 1.91 | +0.00% | 0 |
| 2026-03-05 | 1.85 | 1.91 | 1.85 | 1.91 | +3.24% | 24,129 |
| 2026-03-04 | 1.85 | 1.86 | 1.85 | 1.85 | +1.09% | 54,138 |
| 2026-03-03 | 1.94 | 1.94 | 1.83 | 1.83 | -5.67% | 19,703 |
| 2026-03-02 | 1.95 | 1.97 | 1.93 | 1.94 | -0.51% | 26,478 |
| 2026-03-01 | 2.00 | 2.00 | 1.95 | 1.95 | -3.47% | 13,828 |
| 2026-02-26 | 1.96 | 2.02 | 1.96 | 2.02 | +3.59% | 18,736 |
| 2026-02-25 | 1.90 | 1.97 | 1.90 | 1.95 | +2.63% | 386,620 |
| 2026-02-24 | 2.01 | 2.01 | 1.90 | 1.90 | -7.32% | 114,644 |
| 2026-02-23 | 2.08 | 2.09 | 2.05 | 2.05 | -2.84% | 250,937 |
| 2026-02-22 | 2.12 | 2.12 | 2.06 | 2.11 | -1.40% | 15,702 |
| 2026-02-19 | 2.15 | 2.15 | 2.14 | 2.14 | -0.47% | 38,581 |
| 2026-02-18 | 2.15 | 2.15 | 2.12 | 2.15 | +0.00% | 72,508 |
| 2026-02-17 | 2.16 | 2.16 | 2.15 | 2.15 | -1.83% | 13,921 |
| 2026-02-16 | 2.22 | 2.30 | 2.19 | 2.19 | -2.67% | 77,261 |
| 2026-02-15 | 2.19 | 2.25 | 2.18 | 2.25 | +2.27% | 154,294 |
| 2026-02-12 | 2.39 | 2.39 | 2.20 | 2.20 | -7.17% | 41,238 |
| 2026-02-11 | 2.39 | 2.39 | 2.37 | 2.37 | -1.25% | 17,527 |
| 2026-02-10 | 2.40 | 2.42 | 2.38 | 2.40 | -3.61% | 23,049 |
| 2026-02-09 | 2.57 | 2.57 | 2.49 | 2.49 | -5.32% | 17,683 |
| 2026-02-04 | 2.75 | 2.75 | 2.63 | 2.63 | -4.36% | 3,455 |
| 2026-02-03 | 2.83 | 2.83 | 2.74 | 2.75 | -3.51% | 85,299 |
| 2026-02-02 | 2.87 | 2.87 | 2.85 | 2.85 | -0.70% | 7,484 |
| 2026-02-01 | 2.94 | 2.94 | 2.87 | 2.87 | -2.71% | 15 |
| 2026-01-29 | 2.95 | 2.95 | 2.90 | 2.95 | +0.00% | 186,264 |
| 2026-01-28 | 2.95 | 2.95 | 2.95 | 2.95 | +0.00% | 26,412 |
| 2026-01-27 | 2.94 | 2.95 | 2.94 | 2.95 | +0.00% | 11,773 |
| 2026-01-26 | 2.94 | 2.95 | 2.94 | 2.95 | +0.00% | 38,048 |
| 2026-01-25 | 2.94 | 2.95 | 2.90 | 2.95 | +0.00% | 126,219 |
| 2026-01-22 | 2.96 | 2.96 | 2.95 | 2.95 | +0.00% | 107,868 |
| 2026-01-21 | 2.90 | 2.95 | 2.87 | 2.95 | +0.34% | 63,272 |
| 2026-01-20 | 3.05 | 3.05 | 2.94 | 2.94 | -3.61% | 98,507 |
| 2026-01-19 | 3.07 | 3.07 | 3.00 | 3.05 | -0.65% | 30,350 |
| 2026-01-18 | 3.06 | 3.07 | 3.06 | 3.07 | +0.66% | 23,737 |
| 2026-01-15 | 3.05 | 3.05 | 3.05 | 3.05 | +0.00% | 9,470 |
| 2026-01-14 | 3.26 | 3.26 | 3.05 | 3.05 | -6.15% | 23,958 |
| 2026-01-13 | 3.25 | 3.28 | 3.22 | 3.25 | +0.31% | 31,790 |
| 2026-01-12 | 3.21 | 3.24 | 3.18 | 3.24 | +0.93% | 40,604 |
| 2026-01-11 | 3.11 | 3.21 | 3.05 | 3.21 | +1.90% | 24,162 |
| 2026-01-08 | 3.15 | 3.15 | 3.11 | 3.15 | +1.61% | 17,942 |
| 2026-01-07 | 3.25 | 3.25 | 3.10 | 3.10 | -4.02% | 9,864 |
| 2026-01-06 | 3.12 | 3.24 | 3.12 | 3.23 | +3.53% | 6,535 |
| 2026-01-05 | 3.06 | 3.12 | 3.06 | 3.12 | +1.30% | 34,331 |
| 2026-01-04 | 3.06 | 3.08 | 3.00 | 3.08 | +1.65% | 15,685 |
| 2025-12-30 | 3.03 | 3.03 | 3.03 | 3.03 | +0.66% | 3 |
| 2025-12-29 | 3.04 | 3.10 | 2.95 | 3.01 | -1.31% | 6,725 |
| 2025-12-28 | 3.07 | 3.09 | 3.01 | 3.05 | +1.33% | 14,920 |
| 2025-12-23 | 3.08 | 3.10 | 3.01 | 3.01 | -2.59% | 5,402 |
| 2025-12-22 | 3.02 | 3.09 | 3.02 | 3.09 | +2.66% | 35,865 |
| 2025-12-21 | 2.95 | 3.01 | 2.93 | 3.01 | +2.03% | 35,500 |
| 2025-12-18 | 3.00 | 3.00 | 2.95 | 2.95 | -1.67% | 194,365 |
| 2025-12-17 | 3.00 | 3.00 | 2.95 | 3.00 | +0.00% | 291,079 |
| 2025-12-16 | 3.02 | 3.02 | 2.99 | 3.00 | -0.66% | 60,069 |
| 2025-12-15 | 3.02 | 3.02 | 2.94 | 3.02 | -0.33% | 76,806 |
| 2025-12-14 | 2.96 | 3.03 | 2.95 | 3.03 | +2.71% | 21,872 |
| 2025-12-11 | 2.90 | 2.95 | 2.87 | 2.95 | +2.43% | 55,723 |
| 2025-12-10 | 2.85 | 2.90 | 2.85 | 2.88 | +2.86% | 82,073 |
| 2025-12-09 | 2.85 | 2.85 | 2.80 | 2.80 | -1.75% | 5,250 |
| 2025-12-08 | 2.83 | 2.92 | 2.82 | 2.85 | +0.71% | 81,499 |
| 2025-12-07 | 2.78 | 2.83 | 2.74 | 2.83 | +1.80% | 24,127 |
| 2025-12-04 | 2.73 | 2.78 | 2.70 | 2.78 | +1.46% | 23,882 |
| 2025-12-03 | 2.69 | 2.74 | 2.65 | 2.74 | +1.86% | 35,311 |
| 2025-12-02 | 2.69 | 2.72 | 2.68 | 2.69 | -0.37% | 39,992 |
| 2025-12-01 | 2.69 | 2.74 | 2.69 | 2.70 | +0.37% | 41,293 |
| 2025-11-30 | 2.71 | 2.72 | 2.69 | 2.69 | -0.74% | 54,488 |
| 2025-11-27 | 2.65 | 2.71 | 2.65 | 2.71 | +2.26% | 134,436 |
| 2025-11-26 | 2.65 | 2.69 | 2.59 | 2.65 | +0.76% | 58,508 |
| 2025-11-25 | 2.64 | 2.65 | 2.62 | 2.63 | -0.75% | 132,739 |
| 2025-11-24 | 2.63 | 2.65 | 2.59 | 2.65 | +1.92% | 100,413 |
| 2025-11-23 | 2.52 | 2.60 | 2.52 | 2.60 | +3.17% | 42,780 |
| 2025-11-20 | 2.51 | 2.52 | 2.51 | 2.52 | +1.61% | 35,600 |
| 2025-11-19 | 2.42 | 2.48 | 2.41 | 2.48 | +1.22% | 42,522 |
| 2025-11-18 | 2.55 | 2.55 | 2.42 | 2.45 | -3.92% | 61,605 |
| 2025-11-17 | 2.54 | 2.70 | 2.54 | 2.55 | +4.08% | 56,778 |
| 2025-11-16 | 2.58 | 2.58 | 2.45 | 2.45 | -5.41% | 11,325 |
| 2025-11-13 | 2.65 | 2.70 | 2.59 | 2.59 | -1.89% | 103,638 |
| 2025-11-12 | 2.58 | 2.67 | 2.58 | 2.64 | +1.54% | 81,043 |
| 2025-11-11 | 2.45 | 2.64 | 2.45 | 2.60 | +6.12% | 53,238 |
| 2025-11-10 | 2.39 | 2.45 | 2.34 | 2.45 | +2.51% | 93,213 |
| 2025-11-09 | 2.37 | 2.39 | 2.34 | 2.39 | +1.27% | 50,951 |
| 2025-11-06 | 2.37 | 2.40 | 2.36 | 2.36 | +0.00% | 36,583 |
| 2025-11-05 | 2.48 | 2.48 | 2.36 | 2.36 | -4.45% | 37,531 |
| 2025-11-04 | 2.57 | 2.57 | 2.47 | 2.47 | -3.52% | 41,832 |
| 2025-11-03 | 2.65 | 2.65 | 2.56 | 2.56 | -2.66% | 40,717 |
| 2025-11-02 | 2.70 | 2.75 | 2.63 | 2.63 | -3.31% | 21,407 |
| 2025-10-30 | 2.78 | 2.78 | 2.72 | 2.72 | -2.16% | 29,975 |
| 2025-10-29 | 2.74 | 2.79 | 2.71 | 2.78 | +1.46% | 44,480 |
| 2025-10-28 | 2.79 | 2.85 | 2.74 | 2.74 | -0.72% | 32,773 |
| 2025-10-27 | 2.72 | 2.77 | 2.72 | 2.76 | +1.47% | 143,392 |
| 2025-10-23 | 2.67 | 2.80 | 2.67 | 2.72 | +2.64% | 19,736 |
| 2025-10-22 | 2.75 | 2.75 | 2.65 | 2.65 | -3.64% | 35,417 |
| 2025-10-21 | 2.78 | 2.78 | 2.75 | 2.75 | -2.14% | 34,350 |
| 2025-10-20 | 2.89 | 2.89 | 2.81 | 2.81 | -3.10% | 58,616 |
| 2025-10-19 | 2.93 | 2.94 | 2.90 | 2.90 | -1.02% | 24,076 |
| 2025-10-16 | 2.99 | 2.99 | 2.93 | 2.93 | -2.01% | 34,914 |
| 2025-10-15 | 2.90 | 2.99 | 2.90 | 2.99 | +1.70% | 15,954 |
| 2025-10-14 | 2.87 | 2.95 | 2.87 | 2.94 | +2.80% | 78,739 |
| 2025-10-13 | 2.85 | 2.88 | 2.85 | 2.86 | +2.14% | 24,795 |
| 2025-10-12 | 2.78 | 2.84 | 2.78 | 2.80 | +0.00% | 20,170 |
| 2025-10-09 | 2.85 | 2.85 | 2.78 | 2.80 | +0.00% | 29,634 |
| 2025-10-08 | 2.83 | 2.85 | 2.80 | 2.80 | +0.00% | 86,793 |
| 2025-10-07 | 2.79 | 2.80 | 2.75 | 2.80 | +1.82% | 81,693 |
| 2025-10-06 | 2.68 | 2.78 | 2.68 | 2.75 | +3.38% | 54,692 |
| 2025-10-05 | 2.72 | 2.75 | 2.66 | 2.66 | -2.56% | 9,284 |
| 2025-10-02 | 2.80 | 2.80 | 2.72 | 2.73 | -0.73% | 64,693 |
| 2025-10-01 | 2.75 | 2.79 | 2.71 | 2.75 | +0.73% | 106,628 |
| 2025-09-30 | 2.75 | 2.75 | 2.70 | 2.73 | +1.11% | 26,818 |
| 2025-09-29 | 2.67 | 2.75 | 2.67 | 2.70 | +1.89% | 51,333 |
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（+6.62%）。最弱月份：2月（-11.79%）。基于5年每日数据（2022–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-07
快速解答
SKO.NZ（SKO.NZ）最新收盘价是多少？
2026-09-07 收于 1.62，来自Closelook数据湖的每日价格记录。
SKO.NZ 的52周最高价和最低价是多少？
过去52周最高 3.28、最低 1.27（截至 2026-09-07）。
SKO.NZ 历史上最强和最弱的月份是哪个？
历史上，SKO.NZ 最强的日历月份是6月（平均 +6.62%），最弱的是2月（平均 -11.79%），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998根日线计算。