PHLX Semiconductor Index（SOX.INDX）— 价格历史
截至 2026-09-08 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-08 | 11987.29 | 12023.86 | 11843.26 | 11887.87 | +1.30% | 0 |
| 2026-09-04 | 11508.70 | 11750.25 | 11467.34 | 11735.26 | +3.37% | 0 |
| 2026-09-03 | 11219.44 | 11371.33 | 11056.38 | 11352.13 | +0.11% | 0 |
| 2026-09-02 | 11243.55 | 11388.99 | 11154.67 | 11339.25 | +0.45% | 0 |
| 2026-09-01 | 11296.63 | 11389.62 | 11172.90 | 11288.61 | -2.14% | 0 |
| 2026-08-31 | 11529.16 | 11587.26 | 11444.21 | 11535.05 | +0.57% | 0 |
| 2026-08-28 | 11731.58 | 11794.28 | 11435.70 | 11469.66 | -3.47% | 0 |
| 2026-08-27 | 11870.16 | 11910.03 | 11690.19 | 11882.17 | +2.33% | 0 |
| 2026-08-26 | 11564.43 | 11632.43 | 11471.03 | 11611.24 | +0.20% | 0 |
| 2026-08-25 | 11583.05 | 11708.13 | 11494.78 | 11588.04 | +1.44% | 0 |
| 2026-08-24 | 11513.88 | 11513.88 | 11263.34 | 11423.17 | -2.70% | 0 |
| 2026-08-21 | 11901.79 | 11943.96 | 11631.72 | 11740.37 | -0.51% | 0 |
| 2026-08-20 | 11762.11 | 11863.72 | 11649.47 | 11800.02 | +0.53% | 0 |
| 2026-08-19 | 12063.85 | 12138.51 | 11633.80 | 11738.23 | -2.12% | 0 |
| 2026-08-18 | 12166.12 | 12228.06 | 11828.46 | 11992.46 | -4.98% | 0 |
| 2026-08-17 | 12615.71 | 12770.71 | 12548.76 | 12621.00 | +1.64% | 0 |
| 2026-08-14 | 12440.50 | 12495.15 | 12269.44 | 12417.05 | -0.31% | 0 |
| 2026-08-13 | 12413.97 | 12704.38 | 12398.82 | 12456.00 | +0.46% | 0 |
| 2026-08-12 | 12518.94 | 12531.76 | 12386.31 | 12399.38 | +2.49% | 0 |
| 2026-08-11 | 12135.41 | 12204.46 | 12006.51 | 12098.47 | +0.87% | 0 |
| 2026-08-10 | 12424.67 | 12432.94 | 11992.95 | 11993.86 | -2.94% | 0 |
| 2026-08-07 | 12299.98 | 12425.74 | 12082.63 | 12356.79 | +2.56% | 0 |
| 2026-08-06 | 11825.86 | 12288.56 | 11707.78 | 12048.69 | +0.33% | 0 |
| 2026-08-05 | 12141.69 | 12361.25 | 11979.94 | 12008.88 | -1.40% | 0 |
| 2026-08-04 | 11834.77 | 12258.08 | 11834.77 | 12179.26 | +6.55% | 0 |
| 2026-08-03 | 11046.09 | 11495.28 | 10922.31 | 11430.35 | +1.05% | 0 |
| 2026-07-31 | 11715.46 | 11885.74 | 11231.79 | 11311.08 | +0.07% | 0 |
| 2026-07-30 | 11085.96 | 11406.82 | 10963.89 | 11302.99 | +8.19% | 0 |
| 2026-07-29 | 11011.87 | 11125.05 | 10445.44 | 10447.49 | -5.33% | 0 |
| 2026-07-28 | 11150.04 | 11187.44 | 10799.84 | 11035.68 | -4.49% | 0 |
| 2026-07-27 | 11888.90 | 11949.46 | 11217.35 | 11554.88 | -2.23% | 0 |
| 2026-07-24 | 12131.29 | 12261.52 | 11711.39 | 11818.88 | -4.25% | 0 |
| 2026-07-23 | 12235.80 | 12480.88 | 12188.05 | 12343.84 | -0.54% | 0 |
| 2026-07-22 | 12123.32 | 12525.71 | 12113.95 | 12410.67 | +0.44% | 0 |
| 2026-07-21 | 12311.28 | 12404.11 | 12085.99 | 12356.16 | +5.21% | 0 |
| 2026-07-20 | 11952.70 | 12071.83 | 11718.21 | 11743.85 | +0.60% | 0 |
| 2026-07-17 | 11485.89 | 11939.44 | 11194.60 | 11673.89 | -1.63% | 0 |
| 2026-07-16 | 12114.97 | 12191.41 | 11768.96 | 11867.50 | -4.29% | 0 |
| 2026-07-15 | 12774.43 | 12785.40 | 12022.94 | 12398.89 | -2.08% | 0 |
| 2026-07-14 | 12837.38 | 12846.29 | 12489.54 | 12661.93 | +2.54% | 0 |
| 2026-07-13 | 12563.63 | 12646.78 | 12289.05 | 12347.78 | -4.78% | 0 |
| 2026-07-10 | 12779.22 | 13065.02 | 12656.87 | 12967.16 | +0.06% | 0 |
| 2026-07-09 | 13119.41 | 13249.07 | 12915.54 | 12960.00 | +3.06% | 0 |
| 2026-07-08 | 12277.28 | 12615.37 | 12215.22 | 12574.97 | +2.23% | 0 |
| 2026-07-07 | 12375.86 | 12417.51 | 11960.84 | 12300.52 | -4.65% | 0 |
| 2026-07-06 | 12914.47 | 13252.54 | 12890.62 | 12900.14 | +2.17% | 0 |
| 2026-07-02 | 13268.22 | 13526.72 | 12374.41 | 12626.22 | -5.44% | 0 |
| 2026-07-01 | 13718.08 | 13844.42 | 13322.63 | 13353.28 | -6.27% | 0 |
| 2026-06-30 | 13787.92 | 14332.76 | 13750.67 | 14246.96 | +3.92% | 0 |
| 2026-06-29 | 13241.97 | 13733.35 | 12782.53 | 13709.66 | +3.83% | 0 |
| 2026-06-26 | 13419.14 | 13519.55 | 13159.24 | 13203.57 | -5.29% | 0 |
| 2026-06-25 | 14156.43 | 14194.68 | 13379.94 | 13940.87 | +3.59% | 0 |
| 2026-06-24 | 13484.17 | 13597.38 | 13115.83 | 13458.20 | -0.18% | 0 |
| 2026-06-23 | 13586.29 | 13857.16 | 13374.44 | 13482.51 | -7.87% | 0 |
| 2026-06-22 | 14607.05 | 14655.29 | 14393.89 | 14634.72 | +2.04% | 0 |
| 2026-06-18 | 14084.76 | 14461.79 | 14062.28 | 14341.78 | +6.42% | 0 |
| 2026-06-17 | 13694.01 | 13965.60 | 13471.22 | 13477.07 | +1.38% | 0 |
| 2026-06-16 | 13968.28 | 14133.60 | 13291.75 | 13294.22 | -5.71% | 0 |
| 2026-06-15 | 13901.24 | 14134.60 | 13860.32 | 14099.62 | +5.45% | 0 |
| 2026-06-12 | 13053.93 | 13513.44 | 12986.06 | 13371.47 | +1.52% | 0 |
| 2026-06-11 | 12506.65 | 13194.28 | 12475.23 | 13171.44 | +7.91% | 0 |
| 2026-06-10 | 12501.84 | 12870.53 | 12157.66 | 12206.46 | -3.57% | 0 |
| 2026-06-09 | 13142.99 | 13264.12 | 11794.15 | 12657.81 | -1.93% | 0 |
| 2026-06-08 | 12838.88 | 13129.02 | 12676.74 | 12906.69 | +5.61% | 0 |
| 2026-06-05 | 13062.55 | 13111.44 | 12217.32 | 12220.76 | -10.26% | 0 |
| 2026-06-04 | 13243.66 | 13819.62 | 13041.28 | 13617.50 | -2.15% | 0 |
| 2026-06-03 | 13971.15 | 13998.14 | 13554.37 | 13916.96 | +1.39% | 0 |
| 2026-06-02 | 13242.70 | 13733.72 | 13202.18 | 13726.27 | +5.87% | 0 |
| 2026-06-01 | 12706.62 | 13088.01 | 12631.03 | 12965.65 | +1.06% | 0 |
| 2026-05-29 | 12973.77 | 13115.28 | 12737.19 | 12829.38 | +0.00% | 0 |
| 2026-05-28 | 12748.59 | 12961.19 | 12528.69 | 12829.14 | +1.00% | 0 |
| 2026-05-27 | 13029.79 | 13037.91 | 12452.36 | 12702.19 | -1.36% | 0 |
| 2026-05-26 | 12616.63 | 12932.81 | 12548.24 | 12876.91 | +5.53% | 0 |
| 2026-05-22 | 12070.17 | 12304.52 | 12069.04 | 12202.54 | +1.99% | 0 |
| 2026-05-21 | 11826.09 | 12003.01 | 11739.81 | 11964.08 | +1.28% | 0 |
| 2026-05-20 | 11580.08 | 11818.39 | 11528.13 | 11813.29 | +4.49% | 0 |
| 2026-05-19 | 11053.99 | 11513.99 | 10895.75 | 11305.50 | +0.03% | 0 |
| 2026-05-18 | 11825.88 | 11825.88 | 11097.76 | 11302.52 | -2.47% | 0 |
| 2026-05-15 | 11672.54 | 11810.67 | 11522.27 | 11588.46 | -4.02% | 0 |
| 2026-05-14 | 11950.14 | 12141.54 | 11892.41 | 12073.78 | +0.46% | 0 |
| 2026-05-13 | 11988.75 | 12106.55 | 11739.17 | 12017.98 | +2.57% | 0 |
| 2026-05-12 | 11741.47 | 11919.00 | 11263.58 | 11717.26 | -3.01% | 0 |
| 2026-05-11 | 11875.29 | 12108.67 | 11822.49 | 12081.04 | +2.59% | 0 |
| 2026-05-08 | 11408.01 | 11776.74 | 11388.42 | 11775.50 | +5.51% | 0 |
| 2026-05-07 | 11332.19 | 11404.37 | 11075.13 | 11160.99 | -2.72% | 0 |
| 2026-05-06 | 11243.83 | 11477.38 | 11062.95 | 11472.75 | +4.48% | 0 |
| 2026-05-05 | 10759.21 | 11058.16 | 10718.49 | 10980.58 | +4.23% | 0 |
| 2026-05-04 | 10656.07 | 10690.47 | 10430.21 | 10534.66 | -0.57% | 0 |
| 2026-05-01 | 10388.82 | 10624.21 | 10364.40 | 10595.34 | +0.87% | 0 |
| 2026-04-30 | 10387.84 | 10516.39 | 10229.89 | 10503.70 | +2.26% | 0 |
| 2026-04-29 | 10192.33 | 10272.95 | 10113.21 | 10271.30 | +2.35% | 0 |
| 2026-04-28 | 9979.17 | 10184.99 | 9865.38 | 10035.58 | -3.58% | 0 |
| 2026-04-27 | 10533.32 | 10536.86 | 10251.73 | 10408.04 | -1.00% | 0 |
| 2026-04-24 | 10463.81 | 10564.01 | 10270.96 | 10513.66 | +4.32% | 0 |
| 2026-04-23 | 9984.73 | 10206.18 | 9923.43 | 10078.57 | +1.71% | 0 |
| 2026-04-22 | 9817.10 | 9914.08 | 9698.95 | 9909.27 | +2.72% | 0 |
| 2026-04-21 | 9676.78 | 9721.40 | 9569.70 | 9647.21 | +0.50% | 0 |
| 2026-04-20 | 9604.90 | 9612.09 | 9462.94 | 9599.21 | +0.45% | 0 |
| 2026-04-17 | 9477.89 | 9556.42 | 9419.13 | 9555.88 | +2.43% | 0 |
| 2026-04-16 | 9215.93 | 9356.16 | 9144.98 | 9329.35 | +0.97% | 0 |
| 2026-04-15 | 9189.23 | 9249.96 | 9035.11 | 9239.29 | +0.16% | 0 |
| 2026-04-14 | 9133.29 | 9225.46 | 9042.15 | 9224.12 | +2.04% | 0 |
| 2026-04-13 | 8873.31 | 9044.79 | 8837.96 | 9039.52 | +1.68% | 0 |
| 2026-04-10 | 8812.22 | 8962.95 | 8795.58 | 8889.83 | +2.31% | 0 |
| 2026-04-09 | 8561.18 | 8699.50 | 8543.56 | 8689.53 | +2.10% | 0 |
| 2026-04-08 | 8497.93 | 8526.39 | 8320.92 | 8510.92 | +6.34% | 0 |
| 2026-04-07 | 7915.17 | 8006.34 | 7790.07 | 8003.87 | +1.11% | 0 |
| 2026-04-06 | 7917.86 | 7963.65 | 7821.78 | 7916.11 | +1.06% | 0 |
| 2026-04-02 | 7544.93 | 7843.74 | 7505.97 | 7833.39 | +0.40% | 0 |
| 2026-04-01 | 7680.61 | 7893.75 | 7677.54 | 7802.31 | +2.82% | 0 |
| 2026-03-31 | 7277.88 | 7591.33 | 7274.15 | 7588.20 | +6.24% | 0 |
| 2026-03-30 | 7517.47 | 7546.68 | 7084.13 | 7142.33 | -4.23% | 0 |
| 2026-03-27 | 7545.42 | 7611.60 | 7427.10 | 7457.67 | -1.69% | 0 |
| 2026-03-26 | 7823.77 | 7831.76 | 7582.86 | 7585.87 | -4.79% | 0 |
| 2026-03-25 | 7935.73 | 8025.65 | 7896.24 | 7967.75 | +1.21% | 0 |
| 2026-03-24 | 7732.78 | 7924.41 | 7709.48 | 7872.71 | +1.28% | 0 |
| 2026-03-23 | 7825.84 | 7958.00 | 7734.42 | 7773.13 | +1.34% | 0 |
| 2026-03-20 | 7862.66 | 7880.81 | 7572.08 | 7670.61 | -2.45% | 0 |
| 2026-03-19 | 7561.80 | 7913.35 | 7548.50 | 7863.30 | +0.87% | 0 |
| 2026-03-18 | 7883.13 | 7913.70 | 7794.26 | 7795.13 | -0.53% | 0 |
| 2026-03-17 | 7828.77 | 7866.59 | 7763.87 | 7836.83 | +0.52% | 0 |
| 2026-03-16 | 7846.29 | 7896.77 | 7762.06 | 7796.24 | +1.96% | 0 |
| 2026-03-13 | 7744.01 | 7818.99 | 7617.98 | 7646.64 | +0.05% | 0 |
| 2026-03-12 | 7771.49 | 7805.25 | 7612.87 | 7643.17 | -3.43% | 0 |
| 2026-03-11 | 7918.28 | 8002.94 | 7881.17 | 7914.57 | +0.63% | 0 |
| 2026-03-10 | 7846.53 | 8017.06 | 7831.11 | 7865.12 | +0.70% | 0 |
| 2026-03-09 | 7388.33 | 7826.49 | 7363.17 | 7810.40 | +3.93% | 0 |
| 2026-03-06 | 7627.68 | 7776.72 | 7466.47 | 7514.74 | -3.93% | 0 |
| 2026-03-05 | 7875.94 | 7965.31 | 7660.70 | 7821.76 | -1.17% | 0 |
| 2026-03-04 | 7891.28 | 7959.85 | 7807.26 | 7914.48 | +1.93% | 0 |
| 2026-03-03 | 7806.30 | 7855.92 | 7673.08 | 7764.88 | -4.58% | 0 |
| 2026-03-02 | 7919.87 | 8144.30 | 7908.76 | 8137.36 | +0.48% | 0 |
| 2026-02-27 | 8036.84 | 8139.99 | 8009.25 | 8098.37 | -1.21% | 0 |
| 2026-02-26 | 8402.98 | 8422.15 | 8062.11 | 8197.26 | -3.19% | 0 |
| 2026-02-25 | 8442.85 | 8498.10 | 8418.51 | 8467.43 | +1.62% | 0 |
| 2026-02-24 | 8314.74 | 8387.63 | 8225.72 | 8332.34 | +1.45% | 0 |
| 2026-02-23 | 8248.44 | 8291.39 | 8124.28 | 8213.46 | -0.57% | 0 |
| 2026-02-20 | 8109.04 | 8308.27 | 8106.04 | 8260.42 | +1.07% | 0 |
| 2026-02-19 | 8133.24 | 8182.40 | 8076.76 | 8173.30 | -0.50% | 0 |
| 2026-02-18 | 8170.28 | 8303.32 | 8137.50 | 8214.35 | +0.96% | 0 |
| 2026-02-17 | 8021.99 | 8210.52 | 7926.98 | 8136.05 | -0.02% | 0 |
| 2026-02-13 | 8090.33 | 8209.31 | 8010.26 | 8137.86 | +0.66% | 0 |
| 2026-02-12 | 8358.08 | 8400.02 | 8079.79 | 8084.70 | -2.50% | 0 |
| 2026-02-11 | 8263.18 | 8345.69 | 8100.58 | 8291.86 | +2.28% | 0 |
| 2026-02-10 | 8191.61 | 8197.92 | 8051.91 | 8107.13 | -0.68% | 0 |
| 2026-02-09 | 7991.18 | 8209.62 | 7948.53 | 8162.58 | +1.42% | 0 |
| 2026-02-06 | 7762.11 | 8071.49 | 7752.54 | 8048.62 | +5.70% | 0 |
| 2026-02-05 | 7531.92 | 7727.29 | 7473.85 | 7614.64 | -0.06% | 0 |
| 2026-02-04 | 7863.13 | 7955.50 | 7461.74 | 7619.16 | -4.36% | 0 |
| 2026-02-03 | 8203.03 | 8239.64 | 7796.46 | 7966.33 | -2.07% | 0 |
| 2026-02-02 | 7955.12 | 8215.40 | 7954.74 | 8134.49 | +1.70% | 0 |
| 2026-01-30 | 8206.32 | 8309.96 | 7947.90 | 7998.47 | -3.87% | 0 |
| 2026-01-29 | 8340.04 | 8386.98 | 8020.94 | 8320.39 | +0.16% | 0 |
| 2026-01-28 | 8287.46 | 8341.84 | 8227.51 | 8306.74 | +2.34% | 0 |
| 2026-01-27 | 8030.40 | 8157.35 | 8009.51 | 8117.18 | +2.40% | 0 |
| 2026-01-26 | 7917.23 | 7982.93 | 7881.44 | 7927.04 | -0.39% | 0 |
| 2026-01-23 | 8024.21 | 8032.19 | 7905.14 | 7957.93 | -1.21% | 0 |
| 2026-01-22 | 8186.97 | 8188.16 | 8032.40 | 8055.17 | +0.16% | 0 |
| 2026-01-21 | 7909.57 | 8113.66 | 7869.72 | 8042.07 | +3.18% | 0 |
| 2026-01-20 | 7807.89 | 7931.93 | 7767.48 | 7794.19 | -1.68% | 0 |
| 2026-01-16 | 7972.87 | 8008.46 | 7885.91 | 7927.41 | +1.15% | 0 |
| 2026-01-15 | 7960.96 | 7998.12 | 7833.95 | 7837.30 | +1.76% | 0 |
| 2026-01-14 | 7688.50 | 7707.38 | 7598.51 | 7701.47 | -0.60% | 0 |
| 2026-01-13 | 7725.08 | 7825.88 | 7715.88 | 7747.99 | +0.95% | 0 |
| 2026-01-12 | 7574.24 | 7703.14 | 7568.07 | 7674.84 | +0.47% | 0 |
| 2026-01-09 | 7471.33 | 7678.89 | 7467.83 | 7638.78 | +2.73% | 0 |
| 2026-01-08 | 7543.25 | 7548.31 | 7372.79 | 7436.10 | -1.83% | 0 |
| 2026-01-07 | 7554.78 | 7601.06 | 7512.86 | 7574.87 | -0.99% | 0 |
| 2026-01-06 | 7542.61 | 7665.77 | 7521.95 | 7650.93 | +2.75% | 0 |
| 2026-01-05 | 7570.44 | 7577.28 | 7415.70 | 7446.45 | +1.07% | 0 |
| 2026-01-02 | 7288.67 | 7418.25 | 7286.34 | 7367.47 | +4.01% | 0 |
| 2025-12-31 | 7184.85 | 7193.50 | 7082.65 | 7083.13 | -1.20% | 0 |
| 2025-12-30 | 7206.05 | 7229.76 | 7167.02 | 7169.10 | -0.13% | 0 |
| 2025-12-29 | 7116.15 | 7205.22 | 7098.77 | 7178.27 | -0.41% | 0 |
| 2025-12-26 | 7229.66 | 7233.06 | 7188.58 | 7207.64 | +0.05% | 0 |
| 2025-12-24 | 7191.72 | 7212.55 | 7173.27 | 7204.37 | +0.28% | 0 |
| 2025-12-23 | 7118.39 | 7186.39 | 7091.46 | 7184.54 | +0.55% | 0 |
| 2025-12-22 | 7204.02 | 7206.39 | 7120.04 | 7145.57 | +1.10% | 0 |
| 2025-12-19 | 6942.46 | 7095.01 | 6942.46 | 7067.87 | +2.98% | 0 |
| 2025-12-18 | 6938.92 | 6970.19 | 6831.73 | 6863.63 | +2.51% | 0 |
| 2025-12-17 | 6993.10 | 7005.08 | 6680.68 | 6695.31 | -3.78% | 0 |
| 2025-12-16 | 6977.90 | 7019.11 | 6888.62 | 6958.44 | -0.46% | 0 |
| 2025-12-15 | 7096.27 | 7125.96 | 6971.40 | 6990.41 | -0.61% | 0 |
| 2025-12-12 | 7297.85 | 7331.38 | 7003.40 | 7033.57 | -5.10% | 0 |
| 2025-12-11 | 7353.08 | 7419.62 | 7208.23 | 7411.48 | -0.75% | 0 |
| 2025-12-10 | 7369.73 | 7490.28 | 7333.46 | 7467.49 | +1.29% | 0 |
| 2025-12-09 | 7325.83 | 7386.45 | 7299.96 | 7372.51 | -0.04% | 0 |
| 2025-12-08 | 7358.16 | 7410.50 | 7302.70 | 7375.22 | +1.10% | 0 |
| 2025-12-05 | 7303.06 | 7377.30 | 7282.29 | 7294.84 | +1.09% | 0 |
| 2025-12-04 | 7238.73 | 7267.36 | 7180.78 | 7215.97 | -0.89% | 0 |
| 2025-12-03 | 7164.82 | 7284.36 | 7099.81 | 7280.51 | +1.83% | 0 |
| 2025-12-02 | 7098.61 | 7211.14 | 7057.31 | 7149.47 | +1.84% | 0 |
| 2025-12-01 | 6945.20 | 7081.12 | 6920.67 | 7020.53 | -0.07% | 0 |
| 2025-11-28 | 6926.91 | 7028.14 | 6907.80 | 7025.15 | +1.82% | 0 |
| 2025-11-26 | 6801.55 | 6958.93 | 6790.28 | 6899.46 | +2.76% | 0 |
| 2025-11-25 | 6617.14 | 6730.96 | 6457.30 | 6714.18 | +0.16% | 0 |
| 2025-11-24 | 6494.86 | 6733.03 | 6475.39 | 6703.20 | +4.63% | 0 |
| 2025-11-21 | 6351.05 | 6505.88 | 6160.05 | 6406.43 | +0.86% | 0 |
| 2025-11-20 | 6863.12 | 6882.99 | 6327.79 | 6352.07 | -4.77% | 0 |
| 2025-11-19 | 6577.28 | 6751.82 | 6552.97 | 6670.03 | +1.82% | 0 |
| 2025-11-18 | 6622.01 | 6651.59 | 6479.68 | 6551.03 | -2.31% | 0 |
| 2025-11-17 | 6756.56 | 6886.63 | 6631.32 | 6705.74 | -1.55% | 0 |
| 2025-11-14 | 6634.94 | 6911.92 | 6587.84 | 6811.20 | -0.11% | 0 |
| 2025-11-13 | 7003.17 | 7008.44 | 6750.12 | 6818.74 | -3.72% | 0 |
| 2025-11-12 | 7112.16 | 7130.55 | 7035.27 | 7082.13 | +1.47% | 0 |
| 2025-11-11 | 7077.38 | 7099.81 | 6965.76 | 6979.70 | -2.48% | 0 |
| 2025-11-10 | 7136.66 | 7178.35 | 7066.48 | 7156.95 | +3.02% | 0 |
| 2025-11-07 | 6917.75 | 6949.15 | 6688.84 | 6947.36 | -1.01% | 0 |
| 2025-11-06 | 7195.23 | 7226.06 | 6974.12 | 7018.39 | -2.39% | 0 |
| 2025-11-05 | 7024.28 | 7277.82 | 7022.95 | 7190.27 | +3.02% | 0 |
| 2025-11-04 | 7074.45 | 7190.59 | 6972.37 | 6979.57 | -4.01% | 0 |
| 2025-11-03 | 7342.80 | 7353.63 | 7248.69 | 7270.97 | +0.59% | 0 |
| 2025-10-31 | 7284.33 | 7345.91 | 7171.74 | 7228.66 | +0.18% | 0 |
| 2025-10-30 | 7283.09 | 7351.05 | 7213.40 | 7216.00 | -1.53% | 0 |
| 2025-10-29 | 7342.54 | 7392.64 | 7257.82 | 7327.93 | +1.85% | 0 |
| 2025-10-28 | 7158.16 | 7223.77 | 7136.38 | 7194.71 | +0.37% | 0 |
| 2025-10-27 | 7103.56 | 7175.53 | 7083.10 | 7167.98 | +2.74% | 0 |
| 2025-10-24 | 6970.16 | 7021.38 | 6961.16 | 6976.94 | +1.89% | 0 |
| 2025-10-23 | 6648.33 | 6861.46 | 6648.33 | 6847.39 | +2.54% | 0 |
| 2025-10-22 | 6764.44 | 6819.84 | 6547.37 | 6677.57 | -2.36% | 0 |
| 2025-10-21 | 6864.24 | 6875.73 | 6793.12 | 6839.27 | -0.66% | 0 |
| 2025-10-20 | 6858.63 | 6935.65 | 6855.18 | 6885.03 | +1.58% | 0 |
| 2025-10-17 | 6742.03 | 6812.28 | 6673.58 | 6777.98 | -0.32% | 0 |
| 2025-10-16 | 6848.22 | 6880.57 | 6727.96 | 6800.02 | +0.49% | 0 |
| 2025-10-15 | 6723.01 | 6780.73 | 6632.14 | 6767.06 | +2.99% | 0 |
| 2025-10-14 | 6582.33 | 6706.45 | 6532.74 | 6570.33 | -2.28% | 0 |
| 2025-10-13 | 6662.89 | 6742.37 | 6612.88 | 6723.47 | +4.93% | 0 |
| 2025-10-10 | 6853.43 | 6867.86 | 6403.24 | 6407.60 | -6.32% | 0 |
| 2025-10-09 | 6845.39 | 6869.08 | 6776.83 | 6840.20 | -0.29% | 0 |
| 2025-10-08 | 6625.29 | 6867.09 | 6624.07 | 6860.20 | +3.40% | 0 |
| 2025-10-07 | 6837.67 | 6847.51 | 6622.63 | 6634.76 | -2.06% | 0 |
| 2025-10-06 | 6852.72 | 6881.91 | 6773.26 | 6774.06 | +2.89% | 0 |
| 2025-10-03 | 6655.07 | 6683.44 | 6547.40 | 6583.74 | -0.64% | 0 |
| 2025-10-02 | 6633.37 | 6643.71 | 6573.10 | 6626.38 | +1.94% | 0 |
| 2025-10-01 | 6321.80 | 6507.03 | 6317.79 | 6500.28 | +2.05% | 0 |
| 2025-09-30 | 6322.57 | 6374.06 | 6289.45 | 6369.82 | +0.87% | 0 |
| 2025-09-29 | 6380.02 | 6408.26 | 6313.71 | 6315.11 | +0.16% | 0 |
| 2025-09-26 | 6279.64 | 6313.04 | 6229.72 | 6305.05 | +0.32% | 0 |
| 2025-09-25 | 6176.58 | 6298.70 | 6125.01 | 6284.67 | -0.20% | 0 |
| 2025-09-24 | 6282.18 | 6313.92 | 6216.37 | 6297.00 | -0.18% | 0 |
| 2025-09-23 | 6336.53 | 6374.62 | 6274.54 | 6308.21 | -0.35% | 0 |
| 2025-09-22 | 6247.83 | 6347.60 | 6246.71 | 6330.12 | +1.57% | 0 |
| 2025-09-19 | 6248.39 | 6249.08 | 6184.66 | 6232.25 | -0.73% | 0 |
| 2025-09-18 | 6220.01 | 6311.59 | 6201.05 | 6278.16 | +3.60% | 0 |
| 2025-09-17 | 6067.01 | 6109.08 | 5980.24 | 6060.22 | -0.31% | 0 |
| 2025-09-16 | 6085.97 | 6098.12 | 6034.41 | 6079.22 | +0.32% | 0 |
| 2025-09-15 | 5993.88 | 6062.29 | 5979.99 | 6059.83 | +0.97% | 0 |
| 2025-09-12 | 6018.38 | 6021.76 | 5974.59 | 6001.74 | +0.11% | 0 |
| 2025-09-11 | 6008.39 | 6033.53 | 5987.53 | 5995.39 | +0.63% | 0 |
| 2025-09-10 | 5921.95 | 5977.61 | 5911.51 | 5958.09 | +2.38% | 0 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+15.28%）。最弱月份：7月（-3.41%）。基于4年每日数据（2023–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-08
快速解答
PHLX Semiconductor Index（SOX.INDX）最新收盘价是多少？
2026-09-08 收于 11887.87，来自Closelook数据湖的每日价格记录。
SOX.INDX 的52周最高价和最低价是多少？
过去52周最高 14655.29、最低 5776.01（截至 2026-09-08）。
PHLX Semiconductor Index 历史上最强和最弱的月份是哪个？
历史上，SOX.INDX 最强的日历月份是5月（平均 +15.28%），最弱的是7月（平均 -3.41%），基于4年每日数据（2023–2026）。
该季节性覆盖多少年？
4年（2023–2026），由Closelook数据湖中的924根日线计算。