Scottish Mortgage Investment Trust plc（SMT.L）— 价格历史
截至 2026-09-02 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 1455.00 | 1468.00 | 1448.51 | 1465.00 | -0.03% | 1,374,098 |
| 2026-09-01 | 1476.00 | 1481.50 | 1450.50 | 1465.50 | -1.81% | 1,923,745 |
| 2026-08-28 | 1484.00 | 1495.00 | 1482.00 | 1492.50 | +0.95% | 1,312,824 |
| 2026-08-27 | 1472.00 | 1486.50 | 1471.08 | 1478.50 | +0.78% | 1,509,297 |
| 2026-08-26 | 1485.00 | 1486.00 | 1467.00 | 1467.00 | -0.71% | 1,348,137 |
| 2026-08-25 | 1458.00 | 1477.50 | 1450.50 | 1477.50 | +1.30% | 1,026,287 |
| 2026-08-24 | 1458.00 | 1461.00 | 1446.50 | 1458.50 | -0.38% | 1,242,367 |
| 2026-08-21 | 1439.00 | 1471.50 | 1439.00 | 1464.00 | +1.42% | 1,536,134 |
| 2026-08-20 | 1462.00 | 1474.00 | 1442.00 | 1443.50 | -1.16% | 2,147,759 |
| 2026-08-19 | 1425.00 | 1461.00 | 1418.50 | 1460.50 | +2.17% | 1,493,278 |
| 2026-08-18 | 1433.50 | 1438.50 | 1421.50 | 1429.50 | -1.45% | 1,255,750 |
| 2026-08-17 | 1441.50 | 1454.00 | 1432.50 | 1450.50 | +1.04% | 1,447,755 |
| 2026-08-14 | 1453.00 | 1459.50 | 1434.50 | 1435.50 | -0.97% | 1,177,979 |
| 2026-08-13 | 1440.00 | 1457.50 | 1433.00 | 1449.50 | +1.68% | 1,520,270 |
| 2026-08-12 | 1423.00 | 1437.50 | 1418.00 | 1425.50 | +0.07% | 1,461,056 |
| 2026-08-11 | 1405.00 | 1428.33 | 1405.00 | 1424.50 | +1.42% | 1,298,420 |
| 2026-08-10 | 1414.00 | 1423.49 | 1403.50 | 1404.50 | +0.57% | 1,848,751 |
| 2026-08-07 | 1365.00 | 1406.50 | 1365.00 | 1396.50 | +2.35% | 1,556,142 |
| 2026-08-06 | 1367.50 | 1370.00 | 1345.50 | 1364.50 | -1.09% | 1,261,362 |
| 2026-08-05 | 1382.00 | 1389.50 | 1366.00 | 1379.50 | -0.25% | 1,580,909 |
| 2026-08-04 | 1351.00 | 1385.50 | 1351.00 | 1383.00 | +2.79% | 1,644,354 |
| 2026-08-03 | 1346.00 | 1375.50 | 1329.50 | 1345.50 | +1.13% | 3,180,227 |
| 2026-07-31 | 1324.50 | 1343.64 | 1321.50 | 1330.50 | +1.18% | 1,703,691 |
| 2026-07-30 | 1305.50 | 1327.50 | 1298.00 | 1315.00 | +0.08% | 1,770,419 |
| 2026-07-29 | 1338.00 | 1338.00 | 1310.50 | 1314.00 | -0.87% | 1,421,608 |
| 2026-07-28 | 1330.00 | 1333.50 | 1309.22 | 1325.50 | -0.26% | 1,996,691 |
| 2026-07-27 | 1329.50 | 1343.50 | 1318.05 | 1329.00 | +0.99% | 2,985,491 |
| 2026-07-24 | 1311.00 | 1330.00 | 1308.50 | 1316.00 | +0.23% | 1,506,556 |
| 2026-07-23 | 1330.50 | 1330.50 | 1302.00 | 1313.00 | -2.52% | 6,206,043 |
| 2026-07-22 | 1348.50 | 1358.00 | 1337.43 | 1347.00 | -0.74% | 4,344,729 |
| 2026-07-21 | 1338.00 | 1361.50 | 1335.00 | 1357.00 | +1.42% | 2,395,070 |
| 2026-07-20 | 1356.50 | 1356.50 | 1337.00 | 1338.00 | -1.55% | 2,405,842 |
| 2026-07-17 | 1374.00 | 1376.00 | 1346.50 | 1359.00 | -3.58% | 3,310,637 |
| 2026-07-16 | 1405.00 | 1411.00 | 1392.50 | 1409.50 | -0.21% | 2,995,078 |
| 2026-07-15 | 1440.00 | 1444.50 | 1406.03 | 1412.50 | -2.32% | 4,373,928 |
| 2026-07-14 | 1427.50 | 1446.50 | 1415.50 | 1446.00 | +0.42% | 2,070,137 |
| 2026-07-13 | 1459.00 | 1463.50 | 1440.00 | 1440.00 | -2.57% | 1,864,638 |
| 2026-07-10 | 1460.50 | 1485.50 | 1455.00 | 1478.00 | +1.16% | 1,501,795 |
| 2026-07-09 | 1456.50 | 1466.00 | 1447.00 | 1461.00 | +1.07% | 1,944,735 |
| 2026-07-08 | 1457.50 | 1476.50 | 1439.58 | 1445.50 | -1.36% | 2,411,064 |
| 2026-07-07 | 1488.00 | 1505.00 | 1461.00 | 1465.50 | -2.91% | 2,271,950 |
| 2026-07-06 | 1498.50 | 1510.21 | 1490.27 | 1509.50 | +0.70% | 2,862,883 |
| 2026-07-03 | 1482.50 | 1504.50 | 1478.00 | 1499.00 | +0.74% | 1,705,193 |
| 2026-07-02 | 1475.00 | 1497.00 | 1459.00 | 1488.00 | +0.20% | 3,346,968 |
| 2026-07-01 | 1465.50 | 1494.50 | 1465.50 | 1485.00 | +0.99% | 3,271,895 |
| 2026-06-30 | 1434.00 | 1471.50 | 1433.00 | 1470.50 | +3.27% | 2,779,212 |
| 2026-06-29 | 1407.50 | 1440.00 | 1407.00 | 1424.00 | +0.92% | 3,321,447 |
| 2026-06-26 | 1380.00 | 1412.00 | 1380.00 | 1411.00 | +0.61% | 2,710,907 |
| 2026-06-25 | 1405.00 | 1431.00 | 1397.00 | 1402.50 | -0.25% | 3,450,094 |
| 2026-06-24 | 1397.50 | 1408.00 | 1374.50 | 1406.00 | +0.79% | 2,774,932 |
| 2026-06-23 | 1400.00 | 1403.00 | 1355.50 | 1395.00 | -3.29% | 5,599,111 |
| 2026-06-22 | 1458.50 | 1482.50 | 1442.50 | 1442.50 | -1.27% | 5,521,605 |
| 2026-06-19 | 1471.00 | 1482.00 | 1437.00 | 1461.00 | -1.08% | 5,293,534 |
| 2026-06-18 | 1494.00 | 1508.23 | 1472.00 | 1477.00 | -1.20% | 3,749,534 |
| 2026-06-17 | 1500.00 | 1505.50 | 1475.00 | 1495.00 | +0.61% | 4,383,500 |
| 2026-06-16 | 1490.00 | 1498.00 | 1460.50 | 1486.00 | +2.48% | 7,628,516 |
| 2026-06-15 | 1469.00 | 1477.50 | 1407.50 | 1450.00 | +0.00% | 6,412,984 |
| 2026-06-12 | 1455.00 | 1498.00 | 1450.00 | 1450.00 | +1.68% | 9,994,242 |
| 2026-06-11 | 1400.50 | 1426.00 | 1400.50 | 1426.00 | +1.21% | 2,979,740 |
| 2026-06-10 | 1430.00 | 1436.00 | 1398.00 | 1409.00 | -1.26% | 2,506,160 |
| 2026-06-09 | 1442.00 | 1459.50 | 1425.00 | 1427.00 | -0.76% | 3,355,458 |
| 2026-06-08 | 1475.50 | 1475.50 | 1431.00 | 1438.00 | -2.84% | 5,868,340 |
| 2026-06-05 | 1510.00 | 1513.00 | 1462.50 | 1480.00 | -1.99% | 4,598,043 |
| 2026-06-04 | 1543.00 | 1553.50 | 1509.62 | 1510.00 | -1.53% | 3,582,601 |
| 2026-06-03 | 1536.00 | 1546.00 | 1509.48 | 1533.50 | -0.74% | 4,528,465 |
| 2026-06-02 | 1536.50 | 1563.00 | 1535.00 | 1545.00 | +1.18% | 8,302,111 |
| 2026-06-01 | 1532.50 | 1537.50 | 1512.50 | 1527.00 | +0.33% | 5,780,953 |
| 2026-05-29 | 1520.00 | 1531.04 | 1511.50 | 1522.00 | +0.86% | 5,627,399 |
| 2026-05-28 | 1515.00 | 1515.00 | 1493.50 | 1509.00 | -0.40% | 5,055,353 |
| 2026-05-27 | 1527.00 | 1530.40 | 1511.00 | 1515.00 | -0.33% | 6,505,449 |
| 2026-05-26 | 1540.00 | 1540.00 | 1513.37 | 1520.00 | +1.47% | 7,025,133 |
| 2026-05-22 | 1489.50 | 1505.78 | 1482.50 | 1498.00 | +1.90% | 5,417,135 |
| 2026-05-21 | 1490.00 | 1502.50 | 1466.86 | 1470.00 | +0.00% | 5,587,457 |
| 2026-05-20 | 1465.00 | 1473.00 | 1445.50 | 1470.00 | +1.94% | 5,935,958 |
| 2026-05-19 | 1448.00 | 1476.00 | 1439.50 | 1442.00 | +0.21% | 4,360,222 |
| 2026-05-18 | 1437.00 | 1450.22 | 1429.00 | 1439.00 | +0.00% | 4,061,777 |
| 2026-05-15 | 1452.00 | 1452.00 | 1424.00 | 1439.00 | -0.76% | 3,014,555 |
| 2026-05-14 | 1450.00 | 1452.00 | 1439.50 | 1450.00 | +0.83% | 3,349,845 |
| 2026-05-13 | 1434.50 | 1438.50 | 1425.50 | 1438.00 | +1.20% | 2,714,531 |
| 2026-05-12 | 1432.50 | 1432.50 | 1412.00 | 1421.00 | -0.39% | 3,123,740 |
| 2026-05-11 | 1437.00 | 1440.00 | 1415.00 | 1426.50 | -0.45% | 3,068,604 |
| 2026-05-08 | 1454.50 | 1454.50 | 1426.00 | 1433.00 | -0.66% | 4,740,874 |
| 2026-05-07 | 1461.00 | 1467.00 | 1442.50 | 1442.50 | -0.69% | 4,354,208 |
| 2026-05-06 | 1426.00 | 1460.50 | 1422.44 | 1452.50 | +1.29% | 4,913,541 |
| 2026-05-05 | 1424.50 | 1436.50 | 1420.00 | 1434.00 | +0.63% | 3,970,868 |
| 2026-05-01 | 1410.00 | 1425.00 | 1401.00 | 1425.00 | +1.06% | 1,167,266 |
| 2026-04-30 | 1408.00 | 1428.50 | 1398.50 | 1410.00 | +0.82% | 6,846,687 |
| 2026-04-29 | 1402.00 | 1411.00 | 1391.33 | 1398.50 | +0.94% | 1,430,607 |
| 2026-04-28 | 1413.50 | 1417.50 | 1385.50 | 1385.50 | -1.63% | 1,335,692 |
| 2026-04-27 | 1400.00 | 1423.50 | 1396.00 | 1408.50 | +0.86% | 1,678,340 |
| 2026-04-24 | 1398.50 | 1404.50 | 1386.50 | 1396.50 | -0.18% | 1,591,975 |
| 2026-04-23 | 1406.00 | 1409.50 | 1392.00 | 1399.00 | -0.89% | 1,425,825 |
| 2026-04-22 | 1418.00 | 1420.00 | 1408.95 | 1411.50 | -0.39% | 3,518,167 |
| 2026-04-21 | 1426.00 | 1435.50 | 1408.00 | 1417.00 | +0.11% | 3,212,246 |
| 2026-04-20 | 1435.50 | 1438.50 | 1412.00 | 1415.50 | -1.97% | 2,718,347 |
| 2026-04-17 | 1444.50 | 1453.50 | 1434.50 | 1444.00 | +0.63% | 7,346,306 |
| 2026-04-16 | 1429.50 | 1445.50 | 1425.00 | 1435.00 | +1.09% | 2,670,379 |
| 2026-04-15 | 1392.00 | 1425.00 | 1388.75 | 1419.50 | +1.76% | 3,749,148 |
| 2026-04-14 | 1358.50 | 1395.00 | 1358.50 | 1395.00 | +2.42% | 1,935,613 |
| 2026-04-13 | 1353.00 | 1362.07 | 1341.00 | 1362.00 | +0.07% | 2,446,392 |
| 2026-04-10 | 1374.00 | 1380.00 | 1356.50 | 1361.00 | -0.26% | 2,459,100 |
| 2026-04-09 | 1391.50 | 1392.50 | 1364.50 | 1364.50 | -0.58% | 2,501,687 |
| 2026-04-08 | 1356.50 | 1400.00 | 1356.00 | 1372.50 | +6.77% | 4,466,071 |
| 2026-04-07 | 1282.00 | 1313.00 | 1280.28 | 1285.50 | +1.38% | 3,115,687 |
| 2026-04-02 | 1262.00 | 1285.50 | 1240.00 | 1268.00 | +0.75% | 3,159,086 |
| 2026-04-01 | 1217.00 | 1258.50 | 1212.00 | 1258.50 | +5.67% | 3,033,435 |
| 2026-03-31 | 1171.00 | 1199.50 | 1170.50 | 1191.00 | +1.36% | 1,705,034 |
| 2026-03-30 | 1178.00 | 1187.00 | 1172.85 | 1175.00 | -0.55% | 1,668,118 |
| 2026-03-27 | 1205.50 | 1207.63 | 1175.00 | 1181.50 | -1.79% | 1,199,359 |
| 2026-03-26 | 1194.00 | 1210.50 | 1190.50 | 1203.00 | +0.12% | 1,830,018 |
| 2026-03-25 | 1171.00 | 1202.00 | 1168.00 | 1201.50 | +3.18% | 1,435,906 |
| 2026-03-24 | 1178.50 | 1184.50 | 1154.00 | 1164.50 | -0.09% | 2,052,965 |
| 2026-03-23 | 1155.00 | 1192.50 | 1140.00 | 1165.50 | -0.34% | 2,023,223 |
| 2026-03-20 | 1191.00 | 1192.50 | 1168.00 | 1169.50 | -1.14% | 2,785,225 |
| 2026-03-19 | 1200.00 | 1200.00 | 1176.50 | 1183.00 | -2.19% | 1,212,220 |
| 2026-03-18 | 1223.50 | 1230.50 | 1196.86 | 1209.50 | -0.49% | 2,016,350 |
| 2026-03-17 | 1195.50 | 1216.72 | 1191.00 | 1215.50 | +1.97% | 1,906,229 |
| 2026-03-16 | 1195.00 | 1207.00 | 1187.00 | 1192.00 | +0.85% | 1,791,886 |
| 2026-03-13 | 1177.00 | 1199.00 | 1167.08 | 1182.00 | -0.30% | 1,460,679 |
| 2026-03-12 | 1165.00 | 1185.50 | 1165.00 | 1185.50 | +0.47% | 1,695,199 |
| 2026-03-11 | 1184.50 | 1198.50 | 1172.50 | 1180.00 | -0.67% | 1,124,616 |
| 2026-03-10 | 1155.00 | 1188.00 | 1154.00 | 1188.00 | +3.80% | 3,233,728 |
| 2026-03-09 | 1137.00 | 1146.00 | 1121.00 | 1144.50 | -1.42% | 4,006,492 |
| 2026-03-06 | 1197.50 | 1197.50 | 1149.00 | 1161.00 | -1.82% | 1,641,285 |
| 2026-03-05 | 1199.50 | 1206.02 | 1181.00 | 1182.50 | -1.38% | 1,284,516 |
| 2026-03-04 | 1182.00 | 1200.00 | 1165.28 | 1199.00 | +2.26% | 1,959,422 |
| 2026-03-03 | 1204.50 | 1209.00 | 1165.00 | 1172.50 | -3.02% | 2,465,820 |
| 2026-03-02 | 1220.50 | 1223.00 | 1203.00 | 1209.00 | -2.30% | 2,612,557 |
| 2026-02-27 | 1249.00 | 1252.00 | 1229.00 | 1237.50 | -0.20% | 1,527,138 |
| 2026-02-26 | 1245.50 | 1248.50 | 1232.00 | 1240.00 | +0.24% | 1,413,948 |
| 2026-02-25 | 1235.00 | 1256.00 | 1230.00 | 1237.00 | +0.37% | 1,084,185 |
| 2026-02-24 | 1239.00 | 1250.00 | 1229.50 | 1232.50 | -0.08% | 1,601,535 |
| 2026-02-23 | 1253.50 | 1260.00 | 1232.00 | 1233.50 | -1.95% | 1,340,154 |
| 2026-02-20 | 1251.00 | 1268.12 | 1246.50 | 1258.00 | +0.52% | 1,258,408 |
| 2026-02-19 | 1264.50 | 1269.50 | 1244.34 | 1251.50 | -0.44% | 1,221,131 |
| 2026-02-18 | 1229.00 | 1263.50 | 1227.00 | 1257.00 | +2.40% | 1,363,354 |
| 2026-02-17 | 1205.50 | 1228.50 | 1204.00 | 1227.50 | +1.82% | 1,552,083 |
| 2026-02-16 | 1208.00 | 1216.50 | 1205.50 | 1205.50 | -0.41% | 984,851 |
| 2026-02-13 | 1206.50 | 1225.50 | 1206.50 | 1210.50 | +0.33% | 1,531,189 |
| 2026-02-12 | 1242.00 | 1250.00 | 1206.00 | 1206.50 | -1.95% | 1,529,254 |
| 2026-02-11 | 1230.50 | 1257.50 | 1230.00 | 1230.50 | -0.28% | 1,340,748 |
| 2026-02-10 | 1224.50 | 1239.50 | 1221.00 | 1234.00 | +0.82% | 3,456,531 |
| 2026-02-09 | 1232.00 | 1234.50 | 1209.00 | 1224.00 | +1.07% | 1,576,550 |
| 2026-02-06 | 1195.00 | 1214.50 | 1191.50 | 1211.00 | -0.04% | 1,639,277 |
| 2026-02-05 | 1234.00 | 1242.00 | 1203.50 | 1211.50 | -1.18% | 2,212,848 |
| 2026-02-04 | 1262.50 | 1262.50 | 1226.00 | 1226.00 | -1.92% | 1,915,122 |
| 2026-02-03 | 1295.00 | 1298.50 | 1250.00 | 1250.00 | -1.34% | 3,087,417 |
| 2026-02-02 | 1247.00 | 1276.50 | 1228.00 | 1267.00 | +0.92% | 2,379,944 |
| 2026-01-30 | 1250.00 | 1262.00 | 1243.00 | 1255.50 | +1.25% | 1,378,004 |
| 2026-01-29 | 1241.00 | 1263.00 | 1236.50 | 1240.00 | +0.36% | 2,513,838 |
| 2026-01-28 | 1218.00 | 1239.00 | 1211.00 | 1235.50 | +2.11% | 2,159,765 |
| 2026-01-27 | 1204.50 | 1211.50 | 1201.50 | 1210.00 | +0.67% | 1,395,721 |
| 2026-01-26 | 1207.50 | 1210.00 | 1196.00 | 1202.00 | -0.66% | 1,558,929 |
| 2026-01-23 | 1205.00 | 1211.50 | 1197.79 | 1210.00 | +0.25% | 1,910,944 |
| 2026-01-22 | 1202.50 | 1213.50 | 1196.50 | 1207.00 | +1.47% | 1,344,832 |
| 2026-01-21 | 1184.00 | 1202.50 | 1171.33 | 1189.50 | -0.46% | 2,220,235 |
| 2026-01-20 | 1187.00 | 1195.00 | 1167.41 | 1195.00 | +0.76% | 4,381,802 |
| 2026-01-19 | 1210.00 | 1210.00 | 1185.00 | 1186.00 | -2.39% | 1,908,576 |
| 2026-01-16 | 1212.00 | 1219.00 | 1209.50 | 1215.00 | -0.04% | 1,488,989 |
| 2026-01-15 | 1205.50 | 1219.00 | 1203.00 | 1215.50 | +1.67% | 1,361,319 |
| 2026-01-14 | 1217.00 | 1217.50 | 1195.50 | 1195.50 | -1.36% | 1,541,013 |
| 2026-01-13 | 1210.50 | 1219.50 | 1205.50 | 1212.00 | -0.25% | 2,633,055 |
| 2026-01-12 | 1206.00 | 1218.50 | 1198.50 | 1215.00 | +0.29% | 1,773,562 |
| 2026-01-09 | 1204.00 | 1213.00 | 1201.36 | 1211.50 | +0.87% | 1,272,413 |
| 2026-01-08 | 1205.00 | 1214.50 | 1199.00 | 1201.00 | -0.74% | 1,451,524 |
| 2026-01-07 | 1213.00 | 1218.00 | 1208.00 | 1210.00 | +0.17% | 2,662,230 |
| 2026-01-06 | 1203.50 | 1218.50 | 1194.71 | 1208.00 | +0.67% | 2,066,146 |
| 2026-01-05 | 1192.00 | 1201.50 | 1188.00 | 1200.00 | +1.52% | 1,974,595 |
| 2026-01-02 | 1179.50 | 1197.50 | 1176.00 | 1182.00 | -0.34% | 3,161,489 |
| 2025-12-31 | 1181.50 | 1186.00 | 1178.00 | 1186.00 | +0.21% | 495,018 |
| 2025-12-30 | 1173.50 | 1184.00 | 1173.50 | 1183.50 | +0.68% | 988,943 |
| 2025-12-29 | 1186.00 | 1193.00 | 1175.41 | 1175.50 | -0.84% | 1,335,911 |
| 2025-12-24 | 1190.50 | 1191.00 | 1181.00 | 1185.50 | -0.13% | 400,362 |
| 2025-12-23 | 1180.50 | 1190.00 | 1176.50 | 1187.00 | +0.59% | 1,605,669 |
| 2025-12-22 | 1185.00 | 1188.50 | 1175.00 | 1180.00 | +0.25% | 1,600,302 |
| 2025-12-19 | 1168.50 | 1187.50 | 1166.50 | 1177.00 | +0.47% | 4,035,516 |
| 2025-12-18 | 1150.00 | 1174.50 | 1145.50 | 1171.50 | +1.43% | 1,493,855 |
| 2025-12-17 | 1167.50 | 1178.50 | 1155.00 | 1155.00 | -0.26% | 2,154,241 |
| 2025-12-16 | 1136.50 | 1167.59 | 1128.03 | 1158.00 | +1.05% | 2,182,781 |
| 2025-12-15 | 1141.00 | 1151.00 | 1136.00 | 1146.00 | +1.06% | 2,478,116 |
| 2025-12-12 | 1140.00 | 1166.00 | 1134.00 | 1134.00 | -0.70% | 2,153,196 |
| 2025-12-11 | 1135.00 | 1142.00 | 1131.50 | 1142.00 | +0.18% | 1,904,431 |
| 2025-12-10 | 1110.00 | 1146.00 | 1107.00 | 1140.00 | +3.68% | 3,527,591 |
| 2025-12-09 | 1091.50 | 1100.50 | 1085.00 | 1099.50 | +0.46% | 1,521,443 |
| 2025-12-08 | 1075.00 | 1096.00 | 1074.00 | 1094.50 | +2.34% | 1,797,731 |
| 2025-12-05 | 1066.00 | 1078.50 | 1065.82 | 1069.50 | +0.61% | 1,360,575 |
| 2025-12-04 | 1064.50 | 1065.00 | 1054.77 | 1063.00 | +0.05% | 2,265,033 |
| 2025-12-03 | 1069.00 | 1069.00 | 1054.00 | 1062.50 | +0.14% | 2,020,749 |
| 2025-12-02 | 1064.00 | 1067.25 | 1058.00 | 1061.00 | -0.38% | 1,275,076 |
| 2025-12-01 | 1062.00 | 1065.50 | 1054.00 | 1065.00 | +0.00% | 1,797,186 |
| 2025-11-28 | 1062.00 | 1069.00 | 1056.96 | 1065.00 | +0.76% | 1,287,813 |
| 2025-11-27 | 1069.00 | 1069.00 | 1057.00 | 1057.00 | -1.21% | 838,173 |
| 2025-11-26 | 1059.00 | 1070.50 | 1055.50 | 1070.00 | +1.76% | 1,643,489 |
| 2025-11-25 | 1045.50 | 1053.00 | 1040.50 | 1051.50 | +0.67% | 2,200,975 |
| 2025-11-24 | 1037.50 | 1048.50 | 1034.50 | 1044.50 | +1.56% | 1,588,556 |
| 2025-11-21 | 1031.00 | 1040.50 | 1015.74 | 1028.50 | -3.11% | 2,886,912 |
| 2025-11-20 | 1074.00 | 1081.50 | 1061.50 | 1061.50 | +0.28% | 2,154,083 |
| 2025-11-19 | 1051.00 | 1066.50 | 1051.00 | 1058.50 | +0.33% | 2,209,892 |
| 2025-11-18 | 1060.50 | 1067.00 | 1047.51 | 1055.00 | -2.50% | 3,081,967 |
| 2025-11-17 | 1092.00 | 1092.00 | 1075.00 | 1082.00 | -0.69% | 1,743,562 |
| 2025-11-14 | 1085.50 | 1090.50 | 1058.51 | 1089.50 | -0.77% | 2,904,996 |
| 2025-11-13 | 1111.00 | 1117.50 | 1091.91 | 1098.00 | -1.17% | 2,036,165 |
| 2025-11-12 | 1109.50 | 1119.00 | 1108.00 | 1111.00 | +0.54% | 2,057,456 |
| 2025-11-11 | 1111.00 | 1116.50 | 1102.50 | 1105.00 | +0.18% | 1,788,906 |
| 2025-11-10 | 1098.00 | 1113.00 | 1098.00 | 1103.00 | +2.37% | 2,207,851 |
| 2025-11-07 | 1095.00 | 1103.00 | 1076.50 | 1077.50 | -1.73% | 4,243,442 |
| 2025-11-06 | 1132.00 | 1134.00 | 1096.50 | 1096.50 | -3.35% | 2,677,092 |
| 2025-11-05 | 1143.50 | 1145.00 | 1128.50 | 1134.50 | -1.60% | 3,895,219 |
| 2025-11-04 | 1153.50 | 1159.00 | 1143.50 | 1153.00 | -1.24% | 2,476,903 |
| 2025-11-03 | 1172.00 | 1176.00 | 1163.50 | 1167.50 | -0.34% | 2,103,100 |
| 2025-10-31 | 1165.50 | 1173.00 | 1163.00 | 1171.50 | +0.34% | 2,141,129 |
| 2025-10-30 | 1169.50 | 1170.00 | 1155.00 | 1167.50 | -0.55% | 1,937,703 |
| 2025-10-29 | 1163.50 | 1179.00 | 1163.50 | 1174.00 | +0.95% | 2,593,274 |
| 2025-10-28 | 1155.00 | 1164.00 | 1149.50 | 1163.00 | +0.87% | 2,312,607 |
| 2025-10-27 | 1142.00 | 1156.50 | 1142.00 | 1153.00 | +1.63% | 2,272,933 |
| 2025-10-24 | 1132.50 | 1142.00 | 1123.00 | 1134.50 | +1.20% | 2,108,445 |
| 2025-10-23 | 1119.00 | 1127.00 | 1110.75 | 1121.00 | +0.13% | 2,703,084 |
| 2025-10-22 | 1132.00 | 1136.00 | 1117.15 | 1119.50 | -0.97% | 1,817,034 |
| 2025-10-21 | 1126.00 | 1134.50 | 1124.00 | 1130.50 | +0.44% | 2,596,719 |
| 2025-10-20 | 1115.00 | 1127.00 | 1108.61 | 1125.50 | +1.67% | 2,325,511 |
| 2025-10-17 | 1108.00 | 1112.09 | 1084.58 | 1107.00 | -1.60% | 3,675,247 |
| 2025-10-16 | 1126.50 | 1129.00 | 1117.47 | 1125.00 | -0.84% | 1,931,839 |
| 2025-10-15 | 1115.00 | 1135.00 | 1112.80 | 1134.50 | +2.07% | 2,955,840 |
| 2025-10-14 | 1101.00 | 1114.50 | 1089.40 | 1111.50 | +0.14% | 3,424,198 |
| 2025-10-13 | 1120.00 | 1122.00 | 1090.00 | 1110.00 | -1.07% | 6,510,189 |
| 2025-10-10 | 1140.50 | 1153.50 | 1115.50 | 1122.00 | -1.92% | 2,536,756 |
| 2025-10-09 | 1156.00 | 1160.00 | 1134.00 | 1144.00 | -0.61% | 3,211,780 |
| 2025-10-08 | 1138.50 | 1151.00 | 1135.00 | 1151.00 | +1.54% | 1,942,256 |
| 2025-10-07 | 1138.00 | 1147.00 | 1133.50 | 1133.50 | -0.13% | 2,083,637 |
| 2025-10-06 | 1147.00 | 1150.00 | 1135.00 | 1135.00 | -0.83% | 2,344,149 |
| 2025-10-03 | 1156.00 | 1159.00 | 1144.50 | 1144.50 | -0.56% | 2,269,723 |
| 2025-10-02 | 1139.50 | 1151.00 | 1139.00 | 1151.00 | +1.10% | 1,705,020 |
| 2025-10-01 | 1130.00 | 1138.50 | 1127.50 | 1138.50 | +0.09% | 1,736,506 |
| 2025-09-30 | 1132.00 | 1146.50 | 1132.00 | 1137.50 | +0.22% | 2,307,528 |
| 2025-09-29 | 1128.50 | 1137.00 | 1122.50 | 1135.00 | +1.34% | 1,816,223 |
| 2025-09-26 | 1130.00 | 1132.61 | 1120.00 | 1120.00 | -0.97% | 1,866,118 |
| 2025-09-25 | 1133.00 | 1133.50 | 1118.65 | 1131.00 | -0.31% | 2,028,858 |
| 2025-09-24 | 1138.50 | 1139.50 | 1131.00 | 1134.50 | -0.40% | 1,657,373 |
| 2025-09-23 | 1135.00 | 1148.00 | 1135.00 | 1139.00 | +0.13% | 3,223,747 |
| 2025-09-22 | 1141.00 | 1146.50 | 1137.50 | 1137.50 | -0.31% | 1,509,512 |
| 2025-09-19 | 1142.50 | 1148.50 | 1138.94 | 1141.00 | +0.00% | 4,624,513 |
| 2025-09-18 | 1120.00 | 1141.00 | 1117.50 | 1141.00 | +2.65% | 3,948,320 |
| 2025-09-17 | 1111.50 | 1119.00 | 1110.50 | 1111.50 | +0.32% | 3,232,295 |
| 2025-09-16 | 1115.00 | 1119.50 | 1108.00 | 1108.00 | -0.45% | 4,022,774 |
| 2025-09-15 | 1115.50 | 1117.00 | 1108.00 | 1113.00 | +0.32% | 1,487,600 |
| 2025-09-12 | 1120.00 | 1121.00 | 1109.50 | 1109.50 | -0.49% | 2,618,030 |
| 2025-09-11 | 1121.50 | 1121.50 | 1110.50 | 1115.00 | -0.45% | 2,042,119 |
| 2025-09-10 | 1116.00 | 1120.50 | 1111.00 | 1120.00 | +0.90% | 2,361,905 |
| 2025-09-09 | 1104.50 | 1111.00 | 1099.00 | 1110.00 | +0.41% | 2,084,978 |
| 2025-09-08 | 1096.00 | 1106.64 | 1095.75 | 1105.50 | +1.28% | 1,637,899 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：12月（+11.36%）。最弱月份：11月（-8.78%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Scottish Mortgage Investment Trust plc（SMT.L）最新收盘价是多少？
2026-09-02 收于 1465.00，来自Closelook数据湖的每日价格记录。
SMT.L 的52周最高价和最低价是多少？
过去52周最高 1563.00、最低 1015.74（截至 2026-09-02）。
Scottish Mortgage Investment Trust plc 历史上最强和最弱的月份是哪个？
历史上，SMT.L 最强的日历月份是12月（平均 +11.36%），最弱的是11月（平均 -8.78%），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422根日线计算。