用手机扫码下载 AppMAG7.ssi（MAG7SSI）价格历史
每日开盘、最高、最低、收盘价与成交额（UTC），取自 MAG7SSI 成交量最大的交易所。显示最近 365 天。
月度收益 MAG7SSI
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 全年 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -12% | -16% | -0.9% | +6.4% | -3.1% | -22% | +6.3% | +26% | +6.9% | -9.7% | +4.2% | — | -21% |
| 2025 | — | -28% | -5.4% | +6.9% | +11% | -2.1% | +22% | +3.5% | +3.9% | -8.6% | -19% | -11% | -32% |
每月从首日开盘价到末日收盘价的变化（UTC）；本月为截至今日（虚线框）。“全年”为有数据月份的复利。过往表现不代表未来。
| 日期 | 收盘 | 涨跌 |
|---|---|---|
| 2026/11/04 | $0.5275 | +4.31% |
| 2026/11/03 | $0.5057 | +0.86% |
| 2026/11/02 | $0.5013 | -1.86% |
| 2026/11/01 | $0.5108 | +0.93% |
| 2026/10/31 | $0.5061 | +0.22% |
| 2026/10/30 | $0.5050 | -0.51% |
| 2026/10/29 | $0.5075 | -4.52% |
| 2026/10/28 | $0.5316 | +0.59% |
| 2026/10/27 | $0.5286 | +0.99% |
| 2026/10/26 | $0.5233 | +0.00% |
| 2026/10/25 | $0.5233 | -0.87% |
| 2026/10/24 | $0.5281 | -0.45% |
| 2026/10/23 | $0.5304 | -0.23% |
| 2026/10/22 | $0.5318 | -3.26% |
| 2026/10/21 | $0.5497 | +1.29% |
| 2026/10/20 | $0.5430 | +1.44% |
| 2026/10/19 | $0.5354 | +1.40% |
| 2026/10/18 | $0.5281 | -0.75% |
| 2026/10/17 | $0.5322 | -0.34% |
| 2026/10/16 | $0.5340 | -0.87% |
| 2026/10/15 | $0.5387 | +0.64% |
| 2026/10/14 | $0.5352 | -2.07% |
| 2026/10/13 | $0.5462 | +1.64% |
| 2026/10/12 | $0.5373 | -2.73% |
| 2026/10/11 | $0.5525 | +0.93% |
| 2026/10/10 | $0.5473 | +0.53% |
| 2026/10/09 | $0.5446 | +0.89% |
| 2026/10/08 | $0.5395 | -2.56% |
| 2026/10/07 | $0.5537 | -2.98% |
| 2026/10/06 | $0.5709 | -0.37% |
| 2026/10/05 | $0.5730 | -0.73% |
| 2026/10/04 | $0.5776 | +1.98% |
| 2026/10/03 | $0.5665 | +0.44% |
| 2026/10/02 | $0.5640 | -0.49% |
| 2026/10/01 | $0.5671 | +1.18% |
| 2026/09/30 | $0.5601 | +0.02% |
| 2026/09/29 | $0.5600 | +0.04% |
| 2026/09/28 | $0.5600 | -1.13% |
| 2026/09/27 | $0.5662 | -0.04% |
| 2026/09/26 | $0.5664 | +0.12% |
| 2026/09/25 | $0.5653 | -0.07% |
| 2026/09/24 | $0.5656 | +0.16% |
| 2026/09/23 | $0.5645 | -2.37% |
| 2026/09/22 | $0.5782 | -0.40% |
| 2026/09/21 | $0.5807 | +6.34% |
| 2026/09/20 | $0.5457 | +0.09% |
| 2026/09/19 | $0.5453 | +0.41% |
| 2026/09/18 | $0.5431 | +6.12% |
| 2026/09/17 | $0.5118 | +0.59% |
| 2026/09/16 | $0.5087 | +0.85% |
| 2026/09/15 | $0.5046 | -3.72% |
| 2026/09/14 | $0.5242 | +1.91% |
| 2026/09/13 | $0.5147 | -0.92% |
| 2026/09/12 | $0.5196 | +0.17% |
| 2026/09/11 | $0.5189 | +1.41% |
| 2026/09/10 | $0.5117 | -2.22% |
| 2026/09/09 | $0.5233 | -0.63% |
| 2026/09/08 | $0.5264 | -0.09% |
| 2026/09/07 | $0.5265 | -2.05% |
| 2026/09/06 | $0.5374 | +0.71% |
| 2026/09/05 | $0.5336 | +0.64% |
| 2026/09/04 | $0.5303 | -1.98% |
| 2026/09/03 | $0.5411 | +5.17% |
| 2026/09/02 | $0.5145 | -0.83% |
| 2026/09/01 | $0.5158 | -1.56% |
| 2026/08/31 | $0.5238 | +1.37% |
| 2026/08/30 | $0.5175 | -1.03% |
| 2026/08/29 | $0.5228 | +0.56% |
| 2026/08/28 | $0.5200 | -3.13% |
| 2026/08/27 | $0.5368 | -0.19% |
| 2026/08/26 | $0.5001 | -4.01% |
| 2026/08/25 | $0.5266 | -0.28% |
| 2026/08/24 | $0.5283 | +1.19% |
| 2026/08/23 | $0.5218 | +1.12% |
| 2026/08/22 | $0.5161 | -0.73% |
| 2026/08/21 | $0.5128 | +6.08% |
| 2026/08/20 | $0.4834 | +6.31% |
| 2026/08/19 | $0.4547 | +6.76% |
| 2026/08/18 | $0.4258 | +0.21% |
| 2026/08/17 | $0.4249 | +2.36% |
| 2026/08/16 | $0.4149 | -0.38% |
| 2026/08/15 | $0.4166 | +0.05% |
| 2026/08/14 | $0.4163 | -0.69% |
| 2026/08/13 | $0.4192 | +0.12% |
| 2026/08/12 | $0.4186 | -0.33% |
| 2026/08/11 | $0.4201 | -0.14% |
| 2026/08/10 | $0.4208 | -1.38% |
| 2026/08/09 | $0.4268 | -0.16% |
| 2026/08/08 | $0.4276 | +0.26% |
| 2026/08/07 | $0.4264 | +0.76% |
| 2026/08/06 | $0.4233 | -0.61% |
| 2026/08/05 | $0.4259 | +0.90% |
| 2026/08/04 | $0.4221 | +0.79% |
| 2026/08/03 | $0.4188 | -0.26% |
| 2026/08/02 | $0.4198 | +1.43% |
| 2026/08/01 | $0.4139 | -0.34% |
| 2026/07/31 | $0.4152 | -2.79% |
| 2026/07/30 | $0.4271 | +1.23% |
| 2026/07/29 | $0.4217 | -0.07% |
| 2026/07/28 | $0.4219 | +0.36% |
| 2026/07/27 | $0.4204 | -2.71% |
| 2026/07/26 | $0.4321 | +1.96% |
| 2026/07/25 | $0.4239 | +0.45% |
| 2026/07/24 | $0.4219 | -1.38% |
| 2026/07/23 | $0.4277 | -1.81% |
| 2026/07/22 | $0.4357 | -0.55% |
| 2026/07/21 | $0.4379 | +1.84% |
| 2026/07/20 | $0.4302 | +0.94% |
| 2026/07/19 | $0.4263 | +0.00% |
| 2026/07/18 | $0.4262 | +1.21% |
| 2026/07/17 | $0.4210 | -0.12% |
| 2026/07/16 | $0.4216 | -1.75% |
| 2026/07/15 | $0.4290 | -0.16% |
| 2026/07/14 | $0.4295 | +4.37% |
| 2026/07/13 | $0.4112 | -2.14% |
| 2026/07/12 | $0.4203 | +0.02% |
| 2026/07/11 | $0.4201 | -0.57% |
| 2026/07/10 | $0.4225 | +3.12% |
| 2026/07/09 | $0.4097 | -0.46% |
| 2026/07/08 | $0.4110 | -2.28% |
| 2026/07/07 | $0.4211 | -2.12% |
| 2026/07/06 | $0.4290 | -0.23% |
| 2026/07/05 | $0.4304 | +0.30% |
| 2026/07/04 | $0.4282 | +1.23% |
| 2026/07/03 | $0.4239 | +3.67% |
| 2026/07/02 | $0.4094 | +3.46% |
| 2026/07/01 | $0.3954 | +1.25% |
| 2026/06/30 | $0.3885 | -1.87% |
| 2026/06/29 | $0.3906 | +1.27% |
| 2026/06/28 | $0.3809 | -3.00% |
| 2026/06/27 | $0.3928 | +0.00% |
| 2026/06/26 | $0.3928 | +1.81% |
| 2026/06/25 | $0.3802 | -3.87% |
| 2026/06/24 | $0.3913 | -3.12% |
| 2026/06/23 | $0.4059 | -3.22% |
| 2026/06/22 | $0.4195 | +0.94% |
| 2026/06/21 | $0.4155 | -1.70% |
| 2026/06/20 | $0.4228 | +2.13% |
| 2026/06/19 | $0.4140 | -0.05% |
| 2026/06/18 | $0.4143 | -2.45% |
| 2026/06/17 | $0.4247 | -2.41% |
| 2026/06/16 | $0.4353 | -1.14% |
| 2026/06/15 | $0.4404 | +2.32% |
| 2026/06/14 | $0.4303 | +1.85% |
| 2026/06/13 | $0.4226 | +1.51% |
| 2026/06/12 | $0.4164 | +0.10% |
| 2026/06/11 | $0.4160 | +3.69% |
| 2026/06/10 | $0.4011 | -2.05% |
| 2026/06/09 | $0.4094 | -2.50% |
| 2026/06/08 | $0.4200 | +0.50% |
| 2026/06/07 | $0.4178 | +5.56% |
| 2026/06/06 | $0.3958 | -0.60% |
| 2026/06/05 | $0.3968 | -7.22% |
| 2026/06/04 | $0.4277 | -3.13% |
| 2026/06/03 | $0.4416 | -3.20% |
| 2026/06/02 | $0.4561 | -7.30% |
| 2026/06/01 | $0.4921 | -1.40% |
| 2026/05/31 | $0.4989 | -0.32% |
| 2026/05/30 | $0.5005 | +1.91% |
| 2026/05/29 | $0.4912 | -0.28% |
| 2026/05/28 | $0.4927 | -0.81% |
| 2026/05/27 | $0.4967 | -1.72% |
| 2026/05/26 | $0.5053 | -1.19% |
| 2026/05/25 | $0.5113 | +0.67% |
| 2026/05/24 | $0.5079 | -0.49% |
| 2026/05/23 | $0.5104 | +1.47% |
| 2026/05/22 | $0.5031 | -2.88% |
| 2026/05/21 | $0.5181 | +0.76% |
| 2026/05/20 | $0.5141 | +0.76% |
| 2026/05/19 | $0.5101 | -1.11% |
| 2026/05/18 | $0.5157 | -0.25% |
| 2026/05/17 | $0.5171 | -1.47% |
| 2026/05/16 | $0.5247 | -2.13% |
| 2026/05/15 | $0.5361 | -2.67% |
| 2026/05/14 | $0.5507 | +2.47% |
| 2026/05/13 | $0.5374 | -1.12% |
| 2026/05/12 | $0.5434 | -1.82% |
| 2026/05/11 | $0.5534 | -0.32% |
| 2026/05/10 | $0.5553 | +2.32% |
| 2026/05/09 | $0.5428 | +0.37% |
| 2026/05/08 | $0.5409 | +1.71% |
| 2026/05/07 | $0.5318 | -1.85% |
| 2026/05/06 | $0.5419 | +0.41% |
| 2026/05/05 | $0.5397 | +1.87% |
| 2026/05/04 | $0.5299 | +0.93% |
| 2026/05/03 | $0.5251 | -0.17% |
| 2026/05/02 | $0.5260 | +0.96% |
| 2026/05/01 | $0.5211 | +1.26% |
| 2026/04/30 | $0.5147 | +1.02% |
| 2026/04/29 | $0.5096 | -0.74% |
| 2026/04/28 | $0.5133 | -0.39% |
| 2026/04/27 | $0.5154 | -1.75% |
| 2026/04/26 | $0.5247 | +0.75% |
| 2026/04/25 | $0.5207 | -0.33% |
| 2026/04/24 | $0.5223 | +0.27% |
| 2026/04/23 | $0.5210 | -0.72% |
| 2026/04/22 | $0.5243 | +1.49% |
| 2026/04/21 | $0.5167 | +0.53% |
| 2026/04/20 | $0.5139 | +2.21% |
| 2026/04/19 | $0.5027 | -2.50% |
| 2026/04/18 | $0.5157 | -2.53% |
| 2026/04/17 | $0.5292 | +1.46% |
| 2026/04/16 | $0.5215 | +2.17% |
| 2026/04/15 | $0.5103 | +1.59% |
| 2026/04/14 | $0.5023 | -1.61% |
| 2026/04/13 | $0.5104 | +5.11% |
| 2026/04/12 | $0.4855 | -3.44% |
| 2026/04/11 | $0.5006 | -0.44% |
| 2026/04/10 | $0.5027 | +1.33% |
| 2026/04/09 | $0.4959 | +0.98% |
| 2026/04/08 | $0.4912 | -3.06% |
| 2026/04/07 | $0.5068 | +5.52% |
| 2026/04/06 | $0.4803 | -0.74% |
| 2026/04/05 | $0.4839 | +1.40% |
| 2026/04/04 | $0.4749 | +0.30% |
| 2026/04/03 | $0.4728 | +0.04% |
| 2026/04/02 | $0.4704 | -2.93% |
| 2026/04/01 | $0.4847 | +0.23% |
| 2026/03/31 | $0.4835 | +1.62% |
| 2026/03/30 | $0.4758 | +1.26% |
| 2026/03/29 | $0.4698 | -1.09% |
| 2026/03/28 | $0.4751 | +0.08% |
| 2026/03/27 | $0.4733 | -3.39% |
| 2026/03/26 | $0.4900 | -4.43% |
| 2026/03/25 | $0.5128 | +1.16% |
| 2026/03/24 | $0.5070 | +0.18% |
| 2026/03/23 | $0.5060 | +3.97% |
| 2026/03/22 | $0.4866 | -1.20% |
| 2026/03/21 | $0.4925 | -2.71% |
| 2026/03/20 | $0.5062 | +0.48% |
| 2026/03/19 | $0.5039 | -1.72% |
| 2026/03/18 | $0.5127 | -4.54% |
| 2026/03/17 | $0.5368 | -1.43% |
| 2026/03/16 | $0.5447 | +4.93% |
| 2026/03/15 | $0.5190 | +2.75% |
| 2026/03/14 | $0.5050 | -0.08% |
| 2026/03/13 | $0.5053 | +1.26% |
| 2026/03/12 | $0.5008 | +0.20% |
| 2026/03/11 | $0.4982 | +0.52% |
| 2026/03/10 | $0.4973 | +2.16% |
| 2026/03/09 | $0.4869 | +3.11% |
| 2026/03/08 | $0.4721 | -1.89% |
| 2026/03/07 | $0.4801 | -1.05% |
| 2026/03/06 | $0.4853 | -3.69% |
| 2026/03/05 | $0.5040 | -2.38% |
| 2026/03/04 | $0.5180 | +5.93% |
| 2026/03/03 | $0.4890 | -1.69% |
| 2026/03/02 | $0.4973 | +3.93% |
| 2026/03/01 | $0.4809 | -1.41% |
| 2026/02/28 | $0.4877 | +1.58% |
| 2026/02/27 | $0.4790 | -3.33% |
| 2026/02/26 | $0.4955 | -1.74% |
| 2026/02/25 | $0.5042 | +8.62% |
| 2026/02/24 | $0.4641 | -0.83% |
| 2026/02/23 | $0.4679 | -3.84% |
| 2026/02/22 | $0.4890 | -1.57% |
| 2026/02/21 | $0.4970 | +0.06% |
| 2026/02/20 | $0.4967 | +2.03% |
| 2026/02/19 | $0.4868 | +0.31% |
| 2026/02/18 | $0.4859 | -2.43% |
| 2026/02/17 | $0.4981 | -1.44% |
| 2026/02/16 | $0.5047 | +0.54% |
| 2026/02/15 | $0.5003 | -3.55% |
| 2026/02/14 | $0.5188 | +4.41% |
| 2026/02/13 | $0.4932 | +3.79% |
| 2026/02/12 | $0.4753 | -0.13% |
| 2026/02/11 | $0.4783 | -2.57% |
| 2026/02/10 | $0.4890 | -3.28% |
| 2026/02/09 | $0.5059 | +0.28% |
| 2026/02/08 | $0.5045 | +0.06% |
| 2026/02/07 | $0.5041 | -1.52% |
| 2026/02/06 | $0.5124 | +13.26% |
| 2026/02/05 | $0.4541 | -14.82% |
| 2026/02/04 | $0.5363 | -2.97% |
| 2026/02/03 | $0.5520 | -4.17% |
| 2026/02/02 | $0.5771 | +3.18% |
| 2026/02/01 | $0.5577 | -3.46% |
| 2026/01/31 | $0.5776 | -7.94% |
| 2026/01/30 | $0.6273 | -1.78% |
| 2026/01/29 | $0.6388 | -5.47% |
| 2026/01/28 | $0.6759 | +0.00% |
| 2026/01/27 | $0.6759 | +1.00% |
| 2026/01/26 | $0.6674 | +3.39% |
| 2026/01/25 | $0.6442 | -4.38% |
| 2026/01/24 | $0.6736 | -0.06% |
| 2026/01/23 | $0.6755 | -0.10% |
| 2026/01/22 | $0.6763 | -0.97% |
| 2026/01/21 | $0.6830 | +2.26% |
| 2026/01/20 | $0.6698 | -4.75% |
| 2026/01/19 | $0.7033 | -2.22% |
| 2026/01/18 | $0.7205 | -2.40% |
| 2026/01/17 | $0.7382 | -0.23% |
| 2026/01/16 | $0.7382 | +0.34% |
| 2026/01/15 | $0.7396 | -2.26% |
| 2026/01/14 | $0.7568 | +0.16% |
| 2026/01/13 | $0.7555 | +6.32% |
| 2026/01/12 | $0.7118 | -0.50% |
| 2026/01/11 | $0.7153 | +0.65% |
| 2026/01/10 | $0.7125 | +0.11% |
| 2026/01/09 | $0.7118 | -1.19% |
| 2026/01/08 | $0.7205 | -0.99% |
| 2026/01/07 | $0.7278 | -3.09% |
| 2026/01/06 | $0.7509 | -0.25% |
| 2026/01/05 | $0.7527 | +4.28% |
| 2026/01/04 | $0.7181 | +1.99% |
| 2026/01/03 | $0.7043 | -0.44% |
| 2026/01/02 | $0.7073 | +5.07% |
| 2026/01/01 | $0.6732 | +2.17% |
| 2025/12/31 | $0.6588 | -1.39% |
| 2025/12/30 | $0.6707 | +1.30% |
| 2025/12/29 | $0.6620 | -1.08% |
| 2025/12/28 | $0.6692 | +0.13% |
| 2025/12/27 | $0.6682 | +1.33% |
| 2025/12/26 | $0.6593 | +0.46% |
| 2025/12/25 | $0.6564 | -1.68% |
| 2025/12/24 | $0.6675 | -0.65% |
| 2025/12/23 | $0.6704 | -1.38% |
| 2025/12/22 | $0.6799 | +0.16% |
| 2025/12/21 | $0.6785 | -0.26% |
| 2025/12/20 | $0.6804 | -0.34% |
| 2025/12/19 | $0.6827 | +5.08% |
| 2025/12/18 | $0.6496 | -1.69% |
| 2025/12/17 | $0.6609 | -3.26% |
| 2025/12/16 | $0.6842 | +1.36% |
| 2025/12/15 | $0.6746 | -2.67% |
| 2025/12/14 | $0.6932 | -2.26% |
| 2025/12/13 | $0.7095 | +0.44% |
| 2025/12/12 | $0.7064 | -2.67% |
| 2025/12/11 | $0.7258 | -1.40% |
| 2025/12/10 | $0.7360 | -1.23% |
| 2025/12/09 | $0.7448 | +3.76% |
| 2025/12/08 | $0.7194 | +1.03% |
| 2025/12/07 | $0.7094 | +0.62% |
| 2025/12/06 | $0.7059 | -0.14% |
| 2025/12/05 | $0.7049 | -4.12% |
| 2025/12/04 | $0.7351 | +9.77% |
| 2025/12/03 | $0.6697 | -5.76% |
| 2025/12/02 | $0.7149 | +6.94% |
| 2025/12/01 | $0.6685 | -9.64% |
| 2025/11/30 | $0.7398 | +1.55% |
| 2025/11/29 | $0.7262 | -2.23% |
| 2025/11/28 | $0.7428 | -1.41% |
| 2025/11/27 | $0.7534 | -3.32% |
| 2025/11/26 | $0.7793 | +10.87% |
| 2025/11/25 | $0.7029 | -2.59% |
| 2025/11/24 | $0.7174 | +3.48% |
| 2025/11/23 | $0.6911 | +3.85% |
| 2025/11/22 | $0.6634 | -1.54% |
| 2025/11/21 | $0.6729 | -4.05% |
| 2025/11/20 | $0.7013 | -4.25% |
| 2025/11/19 | $0.7326 | -3.30% |
| 2025/11/18 | $0.7572 | +3.10% |
| 2025/11/17 | $0.7344 | -2.66% |
| 2025/11/16 | $0.7544 | -2.24% |
| 2025/11/15 | $0.7718 | +1.58% |
| 2025/11/14 | $0.7597 | -4.46% |
| 2025/11/13 | $0.7964 | -2.51% |
| 2025/11/12 | $0.8168 | -1.47% |
| 2025/11/11 | $0.8291 | -4.08% |
| 2025/11/10 | $0.8643 | +1.17% |
| 2025/11/09 | $0.8535 | +2.86% |
| 2025/11/08 | $0.8293 | -1.87% |
| 2025/11/07 | $0.8440 | +5.09% |
| 2025/11/06 | $0.8032 | -3.11% |