UBS Group AG（UBS）— 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	54.34	55.22	54.32	54.90	+1.40%	1,692,471
2026-09-01	53.78	54.83	53.62	54.14	-2.84%	2,313,945
2026-08-31	54.94	55.98	54.62	55.72	+1.49%	3,451,037
2026-08-28	54.76	55.10	54.49	54.90	+0.99%	1,734,526
2026-08-27	54.46	54.66	54.15	54.36	-0.29%	1,377,600
2026-08-26	54.71	54.74	54.28	54.52	+0.53%	1,204,400
2026-08-25	53.79	54.34	53.60	54.23	+0.97%	1,266,600
2026-08-24	53.20	53.91	53.17	53.71	+0.79%	1,130,500
2026-08-21	52.97	53.47	52.91	53.29	+0.17%	1,149,000
2026-08-20	53.44	53.75	53.10	53.20	+0.13%	1,470,200
2026-08-19	53.80	53.88	53.13	53.13	+0.30%	3,092,100
2026-08-18	53.12	53.48	52.88	52.97	-0.88%	1,994,700
2026-08-17	53.93	54.10	53.44	53.44	-0.35%	990,600
2026-08-14	53.60	53.73	53.48	53.63	-0.19%	844,400
2026-08-13	53.90	54.01	53.46	53.73	-0.37%	1,111,400
2026-08-12	53.99	54.08	53.68	53.93	+0.45%	1,273,800
2026-08-11	53.90	54.21	53.63	53.69	-0.50%	921,400
2026-08-10	53.49	54.22	53.45	53.96	+0.37%	1,209,600
2026-08-07	53.78	53.92	53.44	53.76	+1.74%	1,911,700
2026-08-06	53.73	53.76	52.70	52.84	-1.36%	1,194,300
2026-08-05	52.94	53.83	52.92	53.57	+0.21%	1,904,400
2026-08-04	53.63	53.98	53.45	53.46	+1.35%	1,722,500
2026-08-03	52.91	52.93	52.22	52.75	+0.02%	1,600,400
2026-07-31	52.96	53.04	52.37	52.74	-1.22%	1,925,600
2026-07-30	52.54	53.41	52.35	53.39	+3.07%	2,682,800
2026-07-29	52.58	52.78	51.80	51.80	-0.44%	3,305,900
2026-07-28	51.68	52.41	51.35	52.03	-0.97%	1,572,500
2026-07-27	52.64	52.92	51.98	52.54	+1.55%	1,669,100
2026-07-24	51.72	51.95	51.47	51.74	+0.37%	1,809,200
2026-07-23	51.52	51.99	51.51	51.55	-2.09%	2,839,500
2026-07-22	52.80	53.05	52.63	52.65	+0.61%	1,532,300
2026-07-21	52.22	52.63	51.98	52.33	+1.61%	1,199,700
2026-07-20	52.17	52.19	51.42	51.50	-2.33%	1,944,300
2026-07-17	52.35	52.90	52.09	52.73	-1.44%	1,488,600
2026-07-16	53.98	54.03	53.26	53.50	-2.85%	2,162,000
2026-07-15	54.46	55.15	54.31	55.07	+2.32%	2,381,300
2026-07-14	53.04	54.31	52.90	53.82	+3.64%	2,679,000
2026-07-13	52.02	52.17	51.58	51.93	-0.29%	1,881,500
2026-07-10	52.13	52.27	51.87	52.08	+0.42%	1,253,900
2026-07-09	51.59	52.09	51.48	51.86	+1.43%	1,099,700
2026-07-08	51.48	51.60	50.68	51.13	-0.60%	2,501,300
2026-07-07	51.88	52.06	51.44	51.44	-1.36%	1,369,900
2026-07-06	51.61	52.23	51.55	52.15	+2.17%	1,608,000
2026-07-02	51.25	51.69	50.60	51.04	+2.65%	1,724,300
2026-07-01	49.34	50.08	49.31	49.72	+0.32%	1,237,000
2026-06-30	49.48	49.84	49.33	49.56	+0.14%	1,182,900
2026-06-29	49.38	49.64	49.07	49.49	+0.81%	1,488,300
2026-06-26	49.41	49.50	48.99	49.09	-1.70%	1,642,200
2026-06-25	50.42	50.53	49.86	49.94	+1.09%	1,673,700
2026-06-24	49.95	50.00	49.28	49.40	-1.77%	1,953,800
2026-06-23	50.36	50.65	50.28	50.29	-1.66%	1,230,900
2026-06-22	51.03	51.24	50.84	51.14	+0.67%	2,521,500
2026-06-18	50.45	51.12	50.28	50.80	+2.15%	1,979,600
2026-06-17	50.75	50.92	49.68	49.73	-1.45%	2,680,800
2026-06-16	50.44	50.91	50.33	50.46	+1.84%	2,741,700
2026-06-15	49.87	50.05	49.52	49.55	+1.18%	2,226,100
2026-06-12	48.32	48.98	48.16	48.97	+1.62%	2,746,900
2026-06-11	47.01	48.22	46.78	48.19	+3.04%	1,893,600
2026-06-10	47.45	47.71	46.76	46.77	-2.28%	2,020,100
2026-06-09	48.48	48.73	47.10	47.86	+1.21%	3,872,600
2026-06-08	47.39	47.63	47.19	47.29	+0.60%	2,427,000
2026-06-05	47.51	47.67	46.76	47.01	-1.38%	3,041,700
2026-06-04	47.35	47.77	47.27	47.67	+0.74%	2,366,800
2026-06-03	47.68	47.73	47.19	47.32	-1.74%	1,683,100
2026-06-02	48.14	48.45	47.94	48.16	+0.35%	1,915,100
2026-06-01	46.98	48.00	46.95	47.99	+1.93%	1,936,200
2026-05-29	47.30	47.56	47.08	47.08	+0.51%	1,584,000
2026-05-28	46.71	47.13	46.42	46.84	-0.68%	2,066,600
2026-05-27	47.49	47.66	46.81	47.16	-1.30%	2,241,200
2026-05-26	47.72	47.91	47.46	47.78	+1.75%	1,839,700
2026-05-22	47.35	47.45	46.87	46.96	-1.28%	1,647,000
2026-05-21	46.54	47.77	46.54	47.57	+0.63%	3,385,500
2026-05-20	46.22	47.31	46.02	47.27	+3.75%	2,706,700
2026-05-19	46.19	46.24	45.53	45.56	-1.58%	2,356,800
2026-05-18	46.24	46.67	45.93	46.29	+1.65%	2,778,700
2026-05-15	45.66	45.80	45.38	45.54	-1.75%	2,385,100
2026-05-14	46.59	46.71	46.18	46.35	+0.15%	1,722,400
2026-05-13	45.70	46.44	45.55	46.28	+2.50%	1,919,500
2026-05-12	44.18	45.17	44.09	45.15	+0.69%	1,881,100
2026-05-11	45.31	45.31	44.72	44.84	-0.86%	1,974,900
2026-05-08	45.17	45.23	44.92	45.23	+1.85%	1,946,000
2026-05-07	45.51	45.56	44.29	44.41	-1.77%	2,225,200
2026-05-06	45.45	45.54	45.10	45.21	+2.52%	2,235,400
2026-05-05	43.80	44.26	43.56	44.10	+1.71%	2,277,500
2026-05-04	43.65	43.86	43.23	43.36	-0.76%	3,051,400
2026-05-01	43.54	44.05	43.41	43.69	-0.48%	1,791,700
2026-04-30	43.29	44.22	43.19	43.90	+2.76%	3,858,300
2026-04-29	44.12	44.28	42.62	42.72	+1.47%	4,781,600
2026-04-28	42.08	42.29	41.95	42.10	-0.17%	1,615,700
2026-04-27	42.00	42.37	41.98	42.17	+1.84%	2,059,900
2026-04-24	41.34	41.67	41.09	41.41	+0.90%	1,695,600
2026-04-23	41.45	41.73	40.62	41.04	-3.21%	3,229,500
2026-04-22	43.41	43.45	42.38	42.40	-1.92%	4,167,500
2026-04-21	43.79	44.11	43.16	43.23	-1.35%	1,842,700
2026-04-20	43.57	43.90	43.34	43.82	+0.18%	2,326,000
2026-04-17	43.94	44.44	43.72	43.74	+2.39%	3,135,000
2026-04-16	43.43	43.44	42.65	42.72	-0.90%	1,987,400
2026-04-15	42.97	43.33	42.93	43.11	+0.54%	2,056,600
2026-04-14	42.89	43.05	42.83	42.88	+0.59%	1,611,000
2026-04-13	41.58	42.67	41.46	42.63	+2.75%	2,166,900
2026-04-10	41.88	41.90	41.27	41.49	+0.24%	2,702,200
2026-04-09	40.97	41.56	40.81	41.39	+0.12%	2,047,500
2026-04-08	41.92	41.94	40.98	41.34	+4.47%	3,310,000
2026-04-07	39.23	39.66	38.80	39.57	-0.30%	2,413,000
2026-04-06	39.34	39.76	39.34	39.69	+0.66%	1,447,900
2026-04-02	38.77	39.67	38.67	39.43	-0.78%	2,328,800
2026-04-01	40.14	40.27	39.53	39.74	+1.71%	4,466,700
2026-03-31	38.33	39.12	38.05	39.07	+6.54%	4,644,100
2026-03-30	36.65	37.14	36.50	36.67	+0.71%	2,721,800
2026-03-27	36.92	37.08	36.30	36.41	-2.28%	2,492,100
2026-03-26	37.54	37.81	37.13	37.26	-2.20%	2,739,000
2026-03-25	38.19	38.34	37.73	38.10	+3.00%	3,136,200
2026-03-24	36.77	37.21	36.66	36.99	-1.47%	3,044,500
2026-03-23	37.60	38.25	37.35	37.54	+2.21%	3,367,100
2026-03-20	37.34	37.40	36.45	36.73	-1.69%	3,826,300
2026-03-19	36.65	37.57	36.60	37.36	-0.08%	2,438,400
2026-03-18	37.79	38.12	37.33	37.39	-1.53%	1,954,000
2026-03-17	38.01	38.45	37.94	37.97	+1.42%	3,280,700
2026-03-16	37.18	37.70	37.18	37.44	+1.35%	2,764,300
2026-03-13	37.54	37.68	36.84	36.94	-1.52%	2,661,500
2026-03-12	37.78	37.98	37.25	37.51	-3.55%	3,341,900
2026-03-11	38.71	38.92	38.38	38.89	+0.15%	3,656,200
2026-03-10	39.43	39.46	38.72	38.83	+0.52%	3,841,100
2026-03-09	37.67	38.74	37.20	38.63	+0.49%	3,693,900
2026-03-06	38.25	38.60	37.93	38.44	-2.09%	2,676,900
2026-03-05	39.26	39.74	38.85	39.26	-1.26%	2,545,500
2026-03-04	39.74	39.92	39.54	39.76	+0.15%	2,743,700
2026-03-03	38.63	39.99	38.45	39.70	-2.89%	3,523,100
2026-03-02	40.01	41.10	40.00	40.88	-1.33%	2,773,800
2026-02-27	41.53	41.70	41.07	41.43	-1.12%	2,599,600
2026-02-26	41.77	41.92	41.45	41.90	+0.87%	2,156,900
2026-02-25	41.09	41.58	41.02	41.54	+0.83%	3,023,200
2026-02-24	41.03	41.46	40.85	41.20	-0.79%	2,799,900
2026-02-23	42.42	42.57	41.24	41.53	-2.44%	2,478,100
2026-02-20	42.50	42.88	42.19	42.57	+0.57%	2,048,200
2026-02-19	42.39	42.48	42.12	42.33	-2.22%	2,431,600
2026-02-18	42.99	43.47	42.95	43.29	+2.29%	1,880,200
2026-02-17	41.99	42.35	41.94	42.32	+0.79%	2,498,500
2026-02-13	41.47	42.02	41.24	41.99	-0.64%	2,942,100
2026-02-12	42.87	43.03	41.79	42.26	-0.02%	3,083,900
2026-02-11	42.62	42.85	41.82	42.27	-3.65%	4,268,500
2026-02-10	44.38	44.55	43.32	43.87	-1.26%	3,163,800
2026-02-09	43.66	44.55	43.58	44.43	+1.18%	1,997,000
2026-02-06	43.29	43.95	43.28	43.91	+0.32%	3,170,200
2026-02-05	44.12	44.43	43.57	43.77	-2.41%	4,782,400
2026-02-04	45.37	45.71	44.52	44.85	-5.92%	4,703,900
2026-02-03	47.56	47.92	47.17	47.67	-0.19%	2,471,200
2026-02-02	46.89	47.91	46.77	47.76	+1.29%	1,976,300
2026-01-30	47.47	47.56	47.00	47.15	-2.10%	2,139,900
2026-01-29	48.20	48.41	47.41	48.16	+0.42%	1,663,200
2026-01-28	48.25	48.60	47.40	47.96	-2.62%	2,381,300
2026-01-27	49.23	49.36	48.79	49.25	+2.54%	1,899,300
2026-01-26	48.12	48.40	48.02	48.03	+1.01%	1,584,500
2026-01-23	47.57	47.64	46.59	47.55	-0.75%	3,718,600
2026-01-22	48.10	48.26	47.78	47.91	+0.97%	1,561,500
2026-01-21	46.72	47.52	46.70	47.45	+2.11%	1,565,500
2026-01-20	46.60	47.02	46.37	46.47	-1.92%	2,067,600
2026-01-16	47.35	47.59	47.26	47.38	-0.19%	1,619,500
2026-01-15	46.89	47.59	46.85	47.47	+0.38%	2,230,600
2026-01-14	47.50	47.51	46.97	47.29	-0.15%	2,133,600
2026-01-13	47.74	47.81	47.20	47.36	-1.09%	1,481,800
2026-01-12	47.54	47.88	47.51	47.88	+0.65%	1,749,600
2026-01-09	47.53	47.70	47.30	47.57	+0.70%	2,379,600
2026-01-08	47.35	47.49	47.20	47.24	-0.13%	2,202,200
2026-01-07	47.13	47.44	46.70	47.30	+0.11%	3,444,300
2026-01-06	47.59	47.67	47.02	47.25	-1.79%	2,554,700
2026-01-05	47.28	48.43	47.25	48.11	+2.14%	3,103,300
2026-01-02	46.60	47.18	46.52	47.10	+1.71%	1,671,400
2025-12-31	46.33	46.55	46.28	46.31	-0.45%	1,040,600
2025-12-30	46.68	46.80	46.49	46.52	-0.06%	1,002,000
2025-12-29	46.50	46.57	46.30	46.55	-1.52%	1,951,500
2025-12-26	47.20	47.30	47.08	47.27	+0.13%	957,000
2025-12-24	47.00	47.29	46.90	47.21	+0.73%	665,100
2025-12-23	46.66	46.95	46.63	46.87	+0.95%	1,576,600
2025-12-22	46.29	46.56	46.26	46.43	+0.32%	1,759,900
2025-12-19	46.19	46.66	46.01	46.28	+0.39%	5,381,500
2025-12-18	45.78	46.49	45.77	46.10	+2.81%	2,523,100
2025-12-17	45.25	45.35	44.83	44.84	+0.09%	1,940,200
2025-12-16	44.37	44.95	44.25	44.80	+4.94%	3,920,800
2025-12-15	43.16	43.20	42.67	42.69	-1.20%	1,981,300
2025-12-12	43.45	43.76	43.04	43.21	+1.24%	2,518,900
2025-12-11	42.18	42.77	42.08	42.68	+2.57%	2,376,700
2025-12-10	41.28	41.74	41.04	41.61	+0.78%	1,581,000
2025-12-09	40.96	41.45	40.96	41.29	+0.68%	1,958,000
2025-12-08	40.90	41.22	40.80	41.01	+0.91%	2,381,500
2025-12-05	39.25	40.78	39.22	40.64	+4.72%	6,308,300
2025-12-04	38.90	39.12	38.80	38.81	-0.08%	1,148,700
2025-12-03	38.33	38.85	38.33	38.84	+0.26%	1,169,100
2025-12-02	38.60	38.77	38.55	38.74	+0.68%	898,900
2025-12-01	38.47	38.68	38.39	38.48	-0.31%	1,233,300
2025-11-28	38.31	38.68	38.30	38.60	+1.45%	1,039,800
2025-11-26	38.05	38.20	37.98	38.05	+1.22%	1,192,600
2025-11-25	37.29	37.64	37.09	37.59	+2.17%	1,350,300
2025-11-24	36.61	36.90	36.44	36.79	-0.76%	1,973,800
2025-11-21	37.04	37.20	36.66	37.07	+0.76%	1,990,000
2025-11-20	37.71	38.14	36.78	36.79	-3.69%	2,701,200
2025-11-19	38.11	38.27	37.91	38.20	+0.45%	1,307,500
2025-11-18	37.81	38.21	37.73	38.03	-0.58%	1,979,200
2025-11-17	38.79	38.88	38.11	38.25	-1.72%	2,165,500
2025-11-14	38.63	39.04	38.49	38.92	-0.38%	1,545,500
2025-11-13	39.69	39.84	39.06	39.07	-1.34%	1,668,800
2025-11-12	39.50	39.80	39.49	39.60	+1.59%	1,334,400
2025-11-11	38.94	39.13	38.91	38.98	+1.43%	1,332,100
2025-11-10	38.36	38.51	38.17	38.43	+0.31%	2,133,200
2025-11-07	37.61	38.31	37.49	38.31	+0.71%	1,501,100
2025-11-06	38.37	38.47	37.95	38.04	-0.86%	1,224,000
2025-11-05	38.65	38.69	38.35	38.37	+1.32%	1,950,400
2025-11-04	37.32	37.94	37.23	37.87	-0.26%	3,137,800
2025-11-03	37.97	38.07	37.67	37.97	-1.02%	1,345,500
2025-10-31	38.14	38.42	37.99	38.36	+0.87%	1,782,900
2025-10-30	38.16	38.42	38.02	38.03	-0.65%	1,661,500
2025-10-29	38.58	38.87	38.12	38.28	-2.07%	2,942,400
2025-10-28	38.99	39.20	38.89	39.09	+1.27%	2,203,500
2025-10-27	38.49	38.80	38.42	38.60	+1.53%	1,503,600
2025-10-24	38.03	38.23	37.91	38.02	-0.52%	1,542,900
2025-10-23	38.36	38.37	38.11	38.22	+0.42%	1,148,500
2025-10-22	37.95	38.09	37.77	38.06	+1.33%	1,867,700
2025-10-21	37.73	37.83	37.54	37.56	-2.09%	3,122,100
2025-10-20	38.13	38.36	38.07	38.36	-0.34%	2,845,600
2025-10-17	38.36	38.58	38.04	38.49	-0.98%	2,160,400
2025-10-16	39.32	39.43	38.80	38.87	-0.54%	1,792,800
2025-10-15	39.16	39.37	38.93	39.08	-2.28%	2,098,600
2025-10-14	39.51	40.23	39.34	39.99	-0.99%	2,456,800
2025-10-13	40.16	40.48	40.13	40.39	+1.64%	1,022,100
2025-10-10	40.54	40.65	39.65	39.74	-0.97%	1,876,000
2025-10-09	40.37	40.38	39.81	40.13	-1.33%	1,827,000
2025-10-08	41.13	41.17	40.64	40.67	-0.59%	1,540,100
2025-10-07	40.99	41.08	40.69	40.91	-0.32%	2,388,000
2025-10-06	41.11	41.13	40.76	41.04	-0.15%	820,400
2025-10-03	41.00	41.22	40.91	41.10	+1.88%	1,142,400
2025-10-02	40.27	40.41	39.92	40.34	-0.20%	1,739,600
2025-10-01	40.81	40.86	40.35	40.42	-1.41%	1,541,300
2025-09-30	41.05	41.18	40.63	41.00	-0.80%	1,857,500
2025-09-29	41.06	41.38	40.67	41.33	+1.37%	3,145,000
2025-09-26	40.59	40.83	40.58	40.77	+0.72%	1,402,900
2025-09-25	40.37	40.58	40.27	40.48	-2.53%	1,905,900
2025-09-24	41.80	41.84	41.47	41.53	-1.31%	1,218,400
2025-09-23	42.29	42.56	42.02	42.08	-0.71%	1,314,100
2025-09-22	42.00	42.44	41.90	42.38	+0.21%	1,196,600
2025-09-19	42.29	42.38	41.97	42.29	+1.83%	1,765,400
2025-09-18	41.19	41.57	41.09	41.53	+0.24%	1,248,200
2025-09-17	41.43	41.70	41.13	41.43	+0.27%	1,480,000
2025-09-16	41.36	41.40	41.15	41.32	-0.65%	1,336,300
2025-09-15	41.36	41.70	41.36	41.59	+2.11%	1,745,800
2025-09-12	40.64	40.78	40.46	40.73	-0.42%	1,272,400
2025-09-11	40.40	40.92	40.40	40.90	+1.97%	1,900,700
2025-09-10	40.01	40.24	39.95	40.11	+0.25%	1,231,100
2025-09-09	39.83	40.20	39.72	40.01	-1.31%	1,789,100
2025-09-08	40.67	40.71	40.35	40.54	+0.45%	1,603,300
2025-09-05	40.81	40.90	40.09	40.36	-0.17%	2,085,600

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（+20.35%）。最弱月份：3月（-7.67%）。基于2年每日数据（2025–2026）。

1月+8.54%
2月-7.56%
3月-7.67%
4月+5.04%
5月+6.78%
6月+4.60%
7月+8.31%
8月+8.06%
9月+3.38%
10月-5.10%
11月+1.66%
12月+20.35%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

UBS Group AG（UBS）最新收盘价是多少？

2026-09-02 收于 54.90，来自Closelook数据湖的每日价格记录。

UBS 的52周最高价和最低价是多少？

过去52周最高 55.98、最低 36.30（截至 2026-09-02）。

UBS Group AG 历史上最强和最弱的月份是哪个？

历史上，UBS 最强的日历月份是12月（平均 +20.35%），最弱的是3月（平均 -7.67%），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418根日线计算。