用手机扫码下载 AppOpenAI（OPENAI）价格历史
每日开盘、最高、最低、收盘价与成交额（UTC），取自 OPENAI 成交量最大的交易所。显示最近 365 天。
月度收益 OPENAI
| 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 | — | — | — | — | — | — | — | +1.7% | +15% | -6.5% | +1.4% | — | +11% |
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 |
|---|---|---|
| 2026/11/02 | $811.90 | -1.62% |
| 2026/11/01 | $825.30 | +3.11% |
| 2026/10/31 | $800.40 | -3.32% |
| 2026/10/30 | $828.20 | -2.03% |
| 2026/10/29 | $845.30 | -2.13% |
| 2026/10/28 | $863.70 | +0.43% |
| 2026/10/27 | $860.00 | +4.93% |
| 2026/10/26 | $814.10 | +1.29% |
| 2026/10/25 | $803.70 | -0.64% |
| 2026/10/24 | $807.10 | -2.99% |
| 2026/10/23 | $837.60 | -1.68% |
| 2026/10/22 | $850.00 | -1.84% |
| 2026/10/21 | $865.60 | +0.82% |
| 2026/10/20 | $854.30 | -1.32% |
| 2026/10/19 | $863.90 | +1.38% |
| 2026/10/18 | $853.70 | +0.57% |
| 2026/10/17 | $841.70 | -1.57% |
| 2026/10/16 | $856.90 | -0.83% |
| 2026/10/15 | $868.00 | -5.41% |
| 2026/10/14 | $919.50 | -1.72% |
| 2026/10/13 | $935.00 | -1.83% |
| 2026/10/12 | $952.40 | -1.17% |
| 2026/10/11 | $963.10 | +0.01% |
| 2026/10/10 | $963.10 | +1.14% |
| 2026/10/09 | $949.40 | +0.02% |
| 2026/10/08 | $948.90 | -0.97% |
| 2026/10/07 | $957.60 | +3.08% |
| 2026/10/06 | $929.00 | +4.01% |
| 2026/10/05 | $893.20 | -0.17% |
| 2026/10/04 | $895.70 | +3.24% |
| 2026/10/03 | $867.80 | +0.35% |
| 2026/10/02 | $863.00 | -0.32% |
| 2026/10/01 | $865.30 | +1.13% |
| 2026/09/30 | $855.50 | -1.35% |
| 2026/09/29 | $869.50 | +3.39% |
| 2026/09/28 | $841.00 | -1.46% |
| 2026/09/27 | $852.80 | -1.02% |
| 2026/09/26 | $861.50 | +0.03% |
| 2026/09/25 | $861.20 | +0.13% |
| 2026/09/24 | $860.00 | -2.88% |
| 2026/09/23 | $881.70 | -2.03% |
| 2026/09/22 | $900.00 | -0.48% |
| 2026/09/21 | $904.40 | +1.16% |
| 2026/09/20 | $895.40 | +0.04% |
| 2026/09/19 | $894.20 | +1.22% |
| 2026/09/18 | $883.40 | +2.63% |
| 2026/09/17 | $862.20 | -3.16% |
| 2026/09/16 | $893.90 | +3.60% |
| 2026/09/15 | $864.20 | -2.26% |
| 2026/09/14 | $883.50 | +5.17% |
| 2026/09/13 | $845.00 | -5.34% |
| 2026/09/12 | $892.50 | -2.86% |
| 2026/09/11 | $912.00 | +1.41% |
| 2026/09/10 | $894.80 | -2.03% |
| 2026/09/09 | $916.00 | -0.52% |
| 2026/09/08 | $916.70 | +4.44% |
| 2026/09/07 | $879.50 | +2.47% |
| 2026/09/06 | $860.70 | -0.52% |
| 2026/09/05 | $866.20 | +2.15% |
| 2026/09/04 | $845.10 | +0.20% |
| 2026/09/03 | $842.20 | +7.44% |
| 2026/09/02 | $783.90 | +4.38% |
| 2026/09/01 | $750.00 | +1.21% |
| 2026/08/31 | $741.00 | +0.80% |
| 2026/08/30 | $735.10 | -0.15% |
| 2026/08/29 | $736.20 | -0.09% |
| 2026/08/28 | $741.00 | +0.90% |
| 2026/08/27 | $733.70 | -0.77% |
| 2026/08/26 | $741.00 | +2.02% |
| 2026/08/25 | $726.20 | -0.56% |
| 2026/08/24 | $733.20 | +2.95% |
| 2026/08/23 | $712.20 | -0.01% |
| 2026/08/22 | $712.30 | -0.97% |
| 2026/08/21 | $719.10 | -1.48% |
| 2026/08/20 | $730.60 | +1.54% |
| 2026/08/19 | $719.50 | +1.52% |
| 2026/08/18 | $708.60 | -1.02% |
| 2026/08/17 | $715.90 | -2.05% |
| 2026/08/16 | $731.10 | -3.10% |
| 2026/08/15 | $752.70 | +1.90% |
| 2026/08/14 | $738.70 | +1.00% |
| 2026/08/13 | $731.50 | +1.15% |
| 2026/08/12 | $723.00 | -0.14% |
| 2026/08/11 | $724.00 | +0.98% |
| 2026/08/10 | $718.00 | -0.28% |
| 2026/08/09 | $721.00 | -0.06% |
| 2026/08/08 | $722.80 | -0.06% |
| 2026/08/07 | $722.00 | +0.24% |
| 2026/08/06 | $720.00 | -0.10% |
| 2026/08/05 | $720.00 | -0.54% |
| 2026/08/04 | $724.00 | -0.59% |
| 2026/08/03 | $728.30 | -0.01% |
| 2026/08/02 | $728.40 | -0.01% |
| 2026/08/01 | $728.50 | +0.00% |
| 2026/07/31 | $728.50 | +0.00% |
| 2026/07/30 | $728.50 | -0.01% |
| 2026/07/29 | $728.80 | +0.03% |
| 2026/07/28 | $728.60 | +0.00% |
| 2026/07/27 | $728.60 | +0.00% |
| 2026/07/26 | $728.60 | -0.01% |
| 2026/07/25 | $728.70 | +0.00% |
| 2026/07/24 | $729.40 | -0.33% |
| 2026/07/23 | $731.60 | +0.41% |
| 2026/07/22 | $728.60 | -0.44% |
| 2026/07/21 | $732.90 | +0.25% |
| 2026/07/20 | $731.10 | +1.06% |