Comparing Back to the side-by-side chart ↗
V2X Inc（VVX）— 价格历史
截至 2026-10-16 — 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 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 69.48 | 70.37 | 68.48 | 70.17 | +2.29% | 345,500 |
| 2026-10-15 | 68.38 | 69.37 | 67.47 | 68.60 | +0.70% | 327,400 |
| 2026-10-14 | 68.10 | 68.80 | 66.83 | 68.12 | -0.35% | 533,400 |
| 2026-10-13 | 68.75 | 69.50 | 67.00 | 68.36 | -0.96% | 483,100 |
| 2026-10-12 | 71.00 | 71.68 | 68.39 | 69.02 | -3.39% | 388,700 |
| 2026-10-09 | 71.46 | 72.10 | 70.82 | 71.44 | +0.66% | 330,900 |
| 2026-10-08 | 68.99 | 71.02 | 67.95 | 70.97 | +4.26% | 448,200 |
| 2026-10-07 | 71.11 | 71.69 | 67.88 | 68.07 | -4.07% | 393,100 |
| 2026-10-06 | 71.07 | 71.83 | 68.62 | 70.96 | +0.13% | 391,800 |
| 2026-10-05 | 70.92 | 72.05 | 69.56 | 70.87 | +0.11% | 402,500 |
| 2026-10-02 | 71.37 | 71.74 | 69.14 | 70.79 | +0.11% | 456,500 |
| 2026-10-01 | 70.80 | 72.47 | 70.63 | 70.71 | -0.08% | 588,100 |
| 2026-09-30 | 72.71 | 73.65 | 70.60 | 70.77 | -2.79% | 539,300 |
| 2026-09-29 | 73.63 | 74.31 | 72.00 | 72.80 | -1.23% | 471,600 |
| 2026-09-28 | 75.47 | 75.53 | 73.40 | 73.71 | -2.56% | 368,100 |
| 2026-09-25 | 75.98 | 76.72 | 75.03 | 75.65 | -0.71% | 340,000 |
| 2026-09-24 | 74.86 | 77.30 | 74.00 | 76.19 | +1.67% | 381,900 |
| 2026-09-23 | 73.25 | 74.98 | 72.69 | 74.94 | +2.73% | 531,400 |
| 2026-09-22 | 77.69 | 77.70 | 72.78 | 72.95 | -5.59% | 709,200 |
| 2026-09-21 | 76.64 | 79.13 | 76.42 | 77.27 | +0.56% | 547,600 |
| 2026-09-18 | 76.11 | 78.29 | 75.68 | 76.84 | +0.54% | 3,934,700 |
| 2026-09-17 | 75.00 | 78.31 | 75.00 | 76.43 | +1.49% | 672,100 |
| 2026-09-16 | 75.34 | 76.32 | 73.87 | 75.31 | +0.19% | 644,600 |
| 2026-09-15 | 73.21 | 75.42 | 72.09 | 75.17 | +3.03% | 687,400 |
| 2026-09-14 | 72.95 | 74.35 | 72.15 | 72.96 | +1.02% | 633,400 |
| 2026-09-11 | 72.83 | 73.71 | 71.14 | 72.22 | -0.47% | 615,800 |
| 2026-09-10 | 72.99 | 74.52 | 71.06 | 72.56 | +0.90% | 703,400 |
| 2026-09-09 | 74.74 | 75.97 | 71.85 | 71.91 | -3.48% | 599,300 |
| 2026-09-08 | 74.83 | 76.18 | 73.57 | 74.50 | +0.43% | 813,700 |
| 2026-09-04 | 75.32 | 76.31 | 74.03 | 74.18 | -2.50% | 514,600 |
| 2026-09-03 | 75.92 | 77.15 | 74.90 | 76.08 | +1.45% | 429,400 |
| 2026-09-02 | 77.22 | 77.36 | 74.53 | 74.99 | -3.18% | 526,400 |
| 2026-09-01 | 77.02 | 79.00 | 76.08 | 77.45 | +0.38% | 643,400 |
| 2026-08-31 | 76.89 | 78.24 | 76.00 | 77.16 | -0.68% | 470,500 |
| 2026-08-28 | 79.34 | 79.74 | 77.60 | 77.69 | -0.97% | 318,200 |
| 2026-08-27 | 77.77 | 79.00 | 76.78 | 78.45 | +0.58% | 459,800 |
| 2026-08-26 | 76.95 | 78.12 | 76.47 | 78.00 | +2.08% | 374,000 |
| 2026-08-25 | 78.15 | 78.51 | 76.38 | 76.41 | -1.50% | 330,294 |
| 2026-08-24 | 78.27 | 78.51 | 75.99 | 77.57 | -1.18% | 621,845 |
| 2026-08-21 | 78.38 | 81.08 | 78.21 | 78.50 | -0.65% | 431,100 |
| 2026-08-20 | 81.89 | 82.58 | 78.54 | 79.01 | -4.24% | 423,800 |
| 2026-08-19 | 81.87 | 83.97 | 80.91 | 82.51 | +1.29% | 436,300 |
| 2026-08-18 | 82.55 | 83.95 | 80.94 | 81.46 | -1.44% | 357,600 |
| 2026-08-17 | 82.89 | 83.81 | 81.94 | 82.65 | -0.42% | 454,200 |
| 2026-08-14 | 82.32 | 83.50 | 81.27 | 83.00 | +2.13% | 288,600 |
| 2026-08-13 | 80.78 | 81.86 | 79.64 | 81.27 | -0.26% | 334,700 |
| 2026-08-12 | 79.68 | 81.80 | 79.02 | 81.48 | +1.17% | 536,100 |
| 2026-08-11 | 82.47 | 84.62 | 80.51 | 80.54 | -2.87% | 525,704 |
| 2026-08-10 | 85.34 | 86.24 | 82.59 | 82.92 | -1.77% | 438,891 |
| 2026-08-07 | 84.47 | 85.02 | 82.17 | 84.41 | -0.19% | 767,300 |
| 2026-08-06 | 79.89 | 84.96 | 78.77 | 84.57 | +8.51% | 673,400 |
| 2026-08-05 | 80.27 | 81.26 | 77.73 | 77.94 | -1.04% | 532,000 |
| 2026-08-04 | 81.87 | 82.45 | 75.70 | 78.76 | -8.82% | 1,345,400 |
| 2026-08-03 | 90.51 | 93.98 | 84.32 | 86.38 | -4.28% | 1,975,900 |
| 2026-07-31 | 87.24 | 90.48 | 85.42 | 90.24 | +4.02% | 717,000 |
| 2026-07-30 | 84.88 | 87.67 | 84.05 | 86.75 | +0.51% | 679,100 |
| 2026-07-29 | 89.41 | 89.49 | 84.93 | 86.31 | -4.16% | 935,800 |
| 2026-07-28 | 88.51 | 91.19 | 88.00 | 90.06 | +3.15% | 927,200 |
| 2026-07-27 | 83.10 | 87.71 | 82.84 | 87.31 | +4.48% | 1,118,700 |
| 2026-07-24 | 84.52 | 85.88 | 83.56 | 83.57 | -0.49% | 3,876,700 |
| 2026-07-23 | 81.65 | 85.55 | 80.55 | 83.98 | +3.68% | 812,500 |
| 2026-07-22 | 79.28 | 82.01 | 79.16 | 81.00 | +2.70% | 659,200 |
| 2026-07-21 | 79.51 | 80.68 | 78.11 | 78.87 | +3.57% | 940,100 |
| 2026-07-20 | 75.67 | 77.54 | 75.61 | 76.15 | +0.71% | 197,700 |
| 2026-07-17 | 74.07 | 77.28 | 74.01 | 75.61 | +0.75% | 266,500 |
| 2026-07-16 | 75.36 | 76.47 | 74.61 | 75.05 | -0.79% | 327,900 |
| 2026-07-15 | 75.76 | 78.05 | 75.11 | 75.65 | +1.35% | 309,300 |
| 2026-07-14 | 74.88 | 76.84 | 74.57 | 74.64 | -0.16% | 411,700 |
| 2026-07-13 | 75.08 | 75.72 | 73.84 | 74.76 | -0.31% | 227,600 |
| 2026-07-10 | 76.07 | 76.63 | 74.02 | 74.99 | -0.83% | 212,800 |
| 2026-07-09 | 76.45 | 77.19 | 75.30 | 75.62 | -1.55% | 257,600 |
| 2026-07-08 | 74.98 | 76.90 | 74.48 | 76.81 | +1.79% | 522,600 |
| 2026-07-07 | 77.24 | 77.31 | 73.92 | 75.46 | -1.89% | 449,400 |
| 2026-07-06 | 73.96 | 77.52 | 73.51 | 76.91 | +3.79% | 452,600 |
| 2026-07-02 | 73.11 | 74.90 | 71.90 | 74.10 | +3.03% | 536,200 |
| 2026-07-01 | 76.17 | 76.17 | 71.59 | 71.92 | -3.54% | 860,000 |
| 2026-06-30 | 72.31 | 75.84 | 71.16 | 74.56 | +4.97% | 769,500 |
| 2026-06-29 | 73.16 | 75.02 | 70.24 | 71.03 | -2.00% | 557,700 |
| 2026-06-26 | 72.14 | 73.99 | 71.78 | 72.48 | +0.47% | 1,400,200 |
| 2026-06-25 | 75.26 | 77.20 | 71.91 | 72.14 | -5.12% | 659,600 |
| 2026-06-24 | 81.25 | 81.61 | 71.95 | 76.03 | -8.72% | 1,481,100 |
| 2026-06-23 | 82.38 | 84.00 | 82.24 | 83.29 | +1.57% | 392,200 |
| 2026-06-22 | 86.00 | 87.50 | 81.82 | 82.00 | -4.15% | 463,400 |
| 2026-06-18 | 88.74 | 88.74 | 85.20 | 85.55 | -3.46% | 1,276,000 |
| 2026-06-17 | 88.34 | 89.77 | 86.56 | 88.62 | +1.87% | 408,000 |
| 2026-06-16 | 87.13 | 88.11 | 85.63 | 86.99 | -0.66% | 434,800 |
| 2026-06-15 | 90.23 | 91.80 | 86.68 | 87.57 | -3.57% | 618,800 |
| 2026-06-12 | 90.66 | 91.64 | 89.23 | 90.81 | +0.84% | 450,800 |
| 2026-06-11 | 86.22 | 91.57 | 86.22 | 90.05 | +5.14% | 830,700 |
| 2026-06-10 | 86.38 | 87.56 | 85.39 | 85.65 | +0.15% | 381,600 |
| 2026-06-09 | 85.59 | 87.03 | 82.96 | 85.52 | +0.97% | 558,200 |
| 2026-06-08 | 85.77 | 87.57 | 84.66 | 84.70 | -0.28% | 546,700 |
| 2026-06-05 | 83.70 | 85.01 | 82.98 | 84.94 | +1.48% | 411,200 |
| 2026-06-04 | 83.28 | 84.98 | 82.78 | 83.70 | +1.16% | 445,100 |
| 2026-06-03 | 82.23 | 83.42 | 81.61 | 82.74 | -0.58% | 554,300 |
| 2026-06-02 | 82.82 | 83.50 | 82.05 | 83.22 | -0.54% | 408,900 |
| 2026-06-01 | 82.61 | 84.05 | 82.21 | 83.67 | +0.65% | 555,400 |
| 2026-05-29 | 81.98 | 83.42 | 80.30 | 83.13 | +3.05% | 746,200 |
| 2026-05-28 | 78.00 | 82.86 | 78.00 | 80.67 | +4.32% | 620,600 |
| 2026-05-27 | 75.50 | 77.89 | 75.00 | 77.33 | +1.84% | 1,017,400 |
| 2026-05-26 | 73.95 | 76.22 | 73.19 | 75.93 | +2.65% | 672,400 |
| 2026-05-22 | 72.02 | 74.00 | 71.25 | 73.97 | +3.02% | 420,200 |
| 2026-05-21 | 71.48 | 71.89 | 69.85 | 71.80 | +0.15% | 347,300 |
| 2026-05-20 | 71.85 | 73.04 | 71.00 | 71.69 | -0.38% | 389,600 |
| 2026-05-19 | 72.28 | 72.39 | 70.87 | 71.96 | +0.21% | 331,000 |
| 2026-05-18 | 69.92 | 72.25 | 69.51 | 71.81 | +3.52% | 558,200 |
| 2026-05-15 | 70.57 | 70.89 | 68.56 | 69.37 | -2.23% | 455,400 |
| 2026-05-14 | 70.91 | 71.68 | 70.10 | 70.95 | +0.51% | 370,700 |
| 2026-05-13 | 70.00 | 71.10 | 68.48 | 70.59 | +0.64% | 575,000 |
| 2026-05-12 | 69.69 | 70.85 | 68.81 | 70.14 | +1.39% | 638,000 |
| 2026-05-11 | 69.99 | 70.74 | 68.95 | 69.18 | -1.28% | 635,900 |
| 2026-05-08 | 73.80 | 73.90 | 69.22 | 70.08 | -7.06% | 2,055,300 |
| 2026-05-07 | 76.87 | 78.02 | 75.07 | 75.40 | -1.48% | 645,200 |
| 2026-05-06 | 75.50 | 76.97 | 73.89 | 76.53 | +0.04% | 776,200 |
| 2026-05-05 | 71.00 | 78.36 | 70.99 | 76.50 | +12.80% | 1,162,000 |
| 2026-05-04 | 67.62 | 69.63 | 67.00 | 67.82 | +0.12% | 765,000 |
| 2026-05-01 | 67.00 | 68.92 | 66.71 | 67.74 | -0.10% | 487,800 |
| 2026-04-30 | 65.63 | 67.89 | 65.63 | 67.81 | +3.35% | 566,700 |
| 2026-04-29 | 65.07 | 65.97 | 64.61 | 65.61 | +1.14% | 365,500 |
| 2026-04-28 | 64.06 | 64.92 | 62.88 | 64.87 | +2.19% | 320,200 |
| 2026-04-27 | 63.73 | 65.26 | 63.33 | 63.48 | +0.30% | 240,200 |
| 2026-04-24 | 63.25 | 64.32 | 61.42 | 63.29 | -0.61% | 366,600 |
| 2026-04-23 | 65.87 | 66.73 | 63.27 | 63.68 | -3.70% | 419,400 |
| 2026-04-22 | 67.95 | 69.12 | 65.32 | 66.13 | -1.53% | 323,700 |
| 2026-04-21 | 66.43 | 68.07 | 65.81 | 67.16 | +1.57% | 563,100 |
| 2026-04-20 | 66.67 | 66.94 | 65.97 | 66.12 | -0.87% | 369,200 |
| 2026-04-17 | 68.46 | 69.02 | 66.21 | 66.70 | -2.56% | 491,600 |
| 2026-04-16 | 68.47 | 69.17 | 67.54 | 68.45 | -0.55% | 342,400 |
| 2026-04-15 | 69.10 | 69.81 | 68.44 | 68.83 | -0.28% | 234,600 |
| 2026-04-14 | 69.57 | 70.52 | 68.86 | 69.02 | -0.58% | 297,800 |
| 2026-04-13 | 66.38 | 69.43 | 65.16 | 69.42 | +4.42% | 337,800 |
| 2026-04-10 | 66.44 | 67.00 | 64.20 | 66.48 | -0.17% | 391,300 |
| 2026-04-09 | 70.28 | 70.84 | 66.31 | 66.59 | -5.64% | 432,400 |
| 2026-04-08 | 72.00 | 72.75 | 70.47 | 70.57 | -0.48% | 474,500 |
| 2026-04-07 | 70.49 | 71.52 | 69.63 | 70.91 | +0.45% | 438,200 |
| 2026-04-06 | 69.84 | 70.97 | 69.64 | 70.59 | +1.20% | 320,400 |
| 2026-04-02 | 69.00 | 70.40 | 68.08 | 69.75 | +0.46% | 316,800 |
| 2026-04-01 | 69.30 | 70.26 | 68.89 | 69.43 | +1.36% | 591,700 |
| 2026-03-31 | 67.64 | 69.00 | 66.14 | 68.50 | +2.38% | 475,000 |
| 2026-03-30 | 68.90 | 69.39 | 66.85 | 66.91 | -2.06% | 1,037,300 |
| 2026-03-27 | 67.64 | 68.37 | 66.64 | 68.32 | -0.22% | 518,300 |
| 2026-03-26 | 68.77 | 70.50 | 67.48 | 68.47 | -1.79% | 333,100 |
| 2026-03-25 | 69.25 | 70.30 | 68.94 | 69.72 | +1.69% | 481,100 |
| 2026-03-24 | 68.38 | 69.01 | 67.25 | 68.56 | -0.39% | 481,200 |
| 2026-03-23 | 68.13 | 70.42 | 67.94 | 68.83 | +1.15% | 658,700 |
| 2026-03-20 | 67.93 | 68.15 | 66.58 | 68.05 | +0.06% | 1,573,300 |
| 2026-03-19 | 67.34 | 68.76 | 66.35 | 68.01 | -0.53% | 366,200 |
| 2026-03-18 | 68.28 | 69.53 | 68.19 | 68.37 | +0.15% | 419,400 |
| 2026-03-17 | 66.48 | 68.48 | 66.25 | 68.27 | +1.67% | 435,200 |
| 2026-03-16 | 67.47 | 68.50 | 66.80 | 67.15 | +0.37% | 645,200 |
| 2026-03-13 | 68.40 | 68.98 | 66.33 | 66.90 | -4.52% | 1,562,700 |
| 2026-03-12 | 70.52 | 71.13 | 68.70 | 70.07 | -0.38% | 541,400 |
| 2026-03-11 | 70.86 | 72.21 | 69.83 | 70.34 | -0.97% | 347,600 |
| 2026-03-10 | 72.89 | 72.90 | 70.79 | 71.03 | -2.78% | 412,732 |
| 2026-03-09 | 72.69 | 73.77 | 71.46 | 73.06 | +0.21% | 460,422 |
| 2026-03-06 | 71.36 | 72.99 | 70.06 | 72.91 | +1.43% | 420,500 |
| 2026-03-05 | 73.40 | 73.40 | 70.22 | 71.88 | -2.77% | 581,400 |
| 2026-03-04 | 73.02 | 75.00 | 71.91 | 73.93 | +1.39% | 596,400 |
| 2026-03-03 | 70.04 | 73.79 | 68.54 | 72.92 | +2.75% | 560,200 |
| 2026-03-02 | 71.17 | 73.32 | 69.85 | 70.97 | +1.75% | 720,500 |
| 2026-02-27 | 68.66 | 70.50 | 68.66 | 69.75 | +0.09% | 814,600 |
| 2026-02-26 | 69.24 | 70.52 | 68.29 | 69.69 | +2.67% | 898,700 |
| 2026-02-25 | 71.15 | 71.15 | 65.98 | 67.88 | -3.03% | 590,400 |
| 2026-02-24 | 71.13 | 73.38 | 67.07 | 70.00 | +3.03% | 1,231,000 |
| 2026-02-23 | 67.76 | 68.89 | 67.01 | 67.94 | -0.95% | 430,100 |
| 2026-02-20 | 70.87 | 71.79 | 68.08 | 68.59 | -3.22% | 462,400 |
| 2026-02-19 | 68.67 | 71.20 | 68.32 | 70.87 | +2.59% | 426,300 |
| 2026-02-18 | 68.32 | 70.22 | 67.70 | 69.08 | +3.27% | 243,800 |
| 2026-02-17 | 65.78 | 67.70 | 65.09 | 66.89 | +2.03% | 403,500 |
| 2026-02-13 | 63.66 | 65.70 | 63.13 | 65.56 | +2.81% | 350,100 |
| 2026-02-12 | 65.57 | 68.03 | 62.73 | 63.77 | -2.45% | 402,200 |
| 2026-02-11 | 69.50 | 69.50 | 65.04 | 65.37 | -4.19% | 364,800 |
| 2026-02-10 | 69.09 | 69.25 | 67.62 | 68.23 | -1.19% | 289,500 |
| 2026-02-09 | 67.37 | 69.50 | 67.31 | 69.05 | +2.62% | 394,200 |
| 2026-02-06 | 65.03 | 67.42 | 64.96 | 67.29 | +5.17% | 312,700 |
| 2026-02-05 | 64.41 | 65.94 | 63.32 | 63.98 | -1.98% | 471,000 |
| 2026-02-04 | 66.50 | 66.52 | 64.59 | 65.27 | -1.70% | 283,300 |
| 2026-02-03 | 66.37 | 67.07 | 65.00 | 66.40 | +0.23% | 381,100 |
| 2026-02-02 | 66.90 | 68.12 | 66.04 | 66.25 | -3.75% | 676,200 |
| 2026-01-30 | 67.51 | 69.13 | 66.77 | 68.83 | +0.64% | 569,200 |
| 2026-01-29 | 68.76 | 69.61 | 67.44 | 68.39 | +0.72% | 361,600 |
| 2026-01-28 | 68.83 | 68.97 | 66.57 | 67.90 | -1.29% | 359,500 |
| 2026-01-27 | 67.87 | 69.63 | 66.62 | 68.79 | +0.70% | 434,600 |
| 2026-01-26 | 69.71 | 69.75 | 67.91 | 68.31 | -2.27% | 287,200 |
| 2026-01-23 | 70.70 | 71.40 | 69.50 | 69.90 | +0.24% | 289,600 |
| 2026-01-22 | 69.00 | 70.44 | 68.33 | 69.73 | +1.83% | 280,200 |
| 2026-01-21 | 68.39 | 69.20 | 66.92 | 68.48 | +1.78% | 381,100 |
| 2026-01-20 | 67.31 | 69.69 | 66.04 | 67.28 | -1.03% | 696,700 |
| 2026-01-16 | 67.00 | 68.47 | 67.00 | 67.98 | +1.04% | 324,500 |
| 2026-01-15 | 67.20 | 67.42 | 65.36 | 67.28 | +0.64% | 412,400 |
| 2026-01-14 | 64.01 | 66.97 | 63.85 | 66.85 | +2.03% | 427,000 |
| 2026-01-13 | 66.37 | 66.48 | 64.68 | 65.52 | +0.72% | 284,300 |
| 2026-01-12 | 63.48 | 65.50 | 62.91 | 65.05 | +3.62% | 500,100 |
| 2026-01-09 | 61.39 | 62.95 | 60.71 | 62.78 | +3.26% | 294,200 |
| 2026-01-08 | 60.10 | 62.25 | 60.10 | 60.80 | +3.42% | 501,300 |
| 2026-01-07 | 60.21 | 60.76 | 58.77 | 58.79 | -2.13% | 338,000 |
| 2026-01-06 | 59.53 | 60.53 | 58.53 | 60.07 | +0.25% | 435,600 |
| 2026-01-05 | 55.45 | 60.11 | 55.45 | 59.92 | +7.85% | 556,400 |
| 2026-01-02 | 55.05 | 56.00 | 54.09 | 55.56 | +1.85% | 463,100 |
| 2025-12-31 | 55.49 | 55.55 | 54.34 | 54.55 | -1.32% | 231,300 |
| 2025-12-30 | 55.64 | 56.19 | 55.11 | 55.28 | -0.70% | 274,700 |
| 2025-12-29 | 55.75 | 56.38 | 55.21 | 55.67 | -0.14% | 236,800 |
| 2025-12-26 | 55.42 | 56.12 | 55.16 | 55.75 | +0.36% | 223,200 |
| 2025-12-24 | 55.16 | 55.94 | 55.05 | 55.55 | +0.62% | 99,400 |
| 2025-12-23 | 55.16 | 56.43 | 54.97 | 55.21 | -0.56% | 211,400 |
| 2025-12-22 | 53.78 | 56.49 | 53.76 | 55.52 | +3.81% | 373,100 |
| 2025-12-19 | 53.01 | 54.40 | 52.21 | 53.48 | +0.45% | 1,125,200 |
| 2025-12-18 | 55.21 | 55.94 | 53.16 | 53.24 | -2.67% | 319,700 |
| 2025-12-17 | 55.40 | 55.88 | 54.30 | 54.70 | -1.41% | 291,800 |
| 2025-12-16 | 55.45 | 56.01 | 54.15 | 55.48 | +0.20% | 332,632 |
| 2025-12-15 | 54.68 | 55.40 | 54.18 | 55.37 | +1.22% | 646,278 |
| 2025-12-12 | 54.71 | 55.50 | 54.56 | 54.70 | -0.55% | 505,800 |
| 2025-12-11 | 56.10 | 56.10 | 53.80 | 55.00 | -3.85% | 870,100 |
| 2025-12-10 | 54.68 | 58.31 | 54.44 | 57.20 | +4.11% | 375,600 |
| 2025-12-09 | 55.04 | 55.80 | 54.68 | 54.94 | -0.04% | 234,124 |
| 2025-12-08 | 56.15 | 56.93 | 54.21 | 54.96 | -1.06% | 265,513 |
| 2025-12-05 | 56.79 | 56.79 | 54.97 | 55.55 | -2.18% | 163,600 |
| 2025-12-04 | 56.10 | 57.30 | 55.61 | 56.79 | +1.36% | 167,300 |
| 2025-12-03 | 55.66 | 56.09 | 54.89 | 56.03 | +1.84% | 257,400 |
| 2025-12-02 | 55.00 | 55.70 | 54.49 | 55.02 | +0.82% | 245,000 |
| 2025-12-01 | 55.08 | 55.69 | 54.07 | 54.57 | -0.51% | 235,900 |
| 2025-11-28 | 55.03 | 55.13 | 54.50 | 54.85 | +0.51% | 362,400 |
| 2025-11-26 | 54.92 | 55.59 | 54.53 | 54.57 | -0.64% | 193,800 |
| 2025-11-25 | 52.80 | 55.10 | 52.34 | 54.92 | +3.90% | 263,500 |
| 2025-11-24 | 52.27 | 53.39 | 50.89 | 52.86 | +1.15% | 283,700 |
| 2025-11-21 | 51.95 | 53.12 | 51.22 | 52.26 | +0.19% | 331,200 |
| 2025-11-20 | 53.72 | 54.42 | 51.90 | 52.16 | -1.25% | 210,900 |
| 2025-11-19 | 52.06 | 53.44 | 51.47 | 52.82 | +1.21% | 216,000 |
| 2025-11-18 | 52.73 | 53.05 | 52.12 | 52.19 | -2.19% | 227,200 |
| 2025-11-17 | 54.06 | 54.71 | 53.31 | 53.36 | -1.62% | 221,300 |
| 2025-11-14 | 53.46 | 55.11 | 53.46 | 54.24 | -0.18% | 346,200 |
| 2025-11-13 | 55.28 | 56.01 | 53.72 | 54.34 | -2.09% | 537,100 |
| 2025-11-12 | 55.30 | 56.87 | 55.21 | 55.50 | -1.61% | 927,500 |
| 2025-11-11 | 56.47 | 57.66 | 55.31 | 56.41 | +0.32% | 267,800 |
| 2025-11-10 | 56.27 | 56.27 | 54.79 | 56.23 | +0.79% | 290,400 |
| 2025-11-07 | 56.28 | 56.28 | 53.83 | 55.79 | -1.33% | 182,000 |
| 2025-11-06 | 56.14 | 56.94 | 55.07 | 56.54 | +0.52% | 476,100 |
| 2025-11-05 | 56.84 | 58.02 | 55.82 | 56.25 | -1.51% | 418,900 |
| 2025-11-04 | 57.78 | 58.80 | 51.56 | 57.11 | -2.23% | 814,255 |
| 2025-11-03 | 57.56 | 58.99 | 55.72 | 58.41 | +2.31% | 599,789 |
| 2025-10-31 | 56.71 | 57.53 | 55.75 | 57.09 | +0.14% | 170,700 |
| 2025-10-30 | 56.66 | 57.83 | 56.35 | 57.01 | -0.09% | 142,500 |
| 2025-10-29 | 59.20 | 59.49 | 56.57 | 57.06 | -4.45% | 192,400 |
| 2025-10-28 | 60.34 | 61.19 | 59.55 | 59.72 | -0.95% | 256,200 |
| 2025-10-27 | 61.62 | 61.90 | 58.51 | 60.29 | -1.74% | 320,100 |
| 2025-10-24 | 60.85 | 61.50 | 60.00 | 61.36 | +2.08% | 194,100 |
| 2025-10-23 | 58.56 | 60.49 | 58.50 | 60.11 | +3.30% | 193,100 |
| 2025-10-22 | 59.15 | 59.43 | 57.87 | 58.19 | -2.23% | 235,700 |
| 2025-10-21 | 58.56 | 59.65 | 58.16 | 59.52 | +0.93% | 190,400 |
| 2025-10-20 | 57.37 | 59.07 | 57.35 | 58.97 | +4.85% | 173,400 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：1月（+16.71%）。最弱月份：11月（-6.09%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
V2X Inc（VVX）最新收盘价是多少？
2026-10-16 收于 70.17，来自Closelook数据湖的每日价格记录。
VVX 的52周最高价和最低价是多少？
过去52周最高 93.98、最低 50.89（截至 2026-10-16）。
V2X Inc 历史上最强和最弱的月份是哪个？
历史上，VVX 最强的日历月份是1月（平均 +16.71%），最弱的是11月（平均 -6.09%），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449根日线计算。