用手机扫码下载 AppLịch sử giá XMSTR
每日开盘、最高、最低、收盘价与成交额（UTC），取自 XMSTR 成交量最大的交易所。显示最近 365 天。
月度收益 XMSTR
| 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 | — | — | — | — | — | — | — | +42% | +17% | -13% | -9.0% | — | +31% |
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 |
|---|---|---|
| 2026/11/11 | $121.52 | -0.13% |
| 2026/11/10 | $121.66 | -4.04% |
| 2026/11/09 | $126.65 | +1.79% |
| 2026/11/08 | $124.46 | -2.48% |
| 2026/11/07 | $127.65 | -0.94% |
| 2026/11/06 | $128.87 | +0.38% |
| 2026/11/05 | $128.31 | -10.73% |
| 2026/11/04 | $143.79 | +6.50% |
| 2026/11/03 | $134.98 | +2.78% |
| 2026/11/02 | $131.31 | -3.27% |
| 2026/11/01 | $135.69 | +1.66% |
| 2026/10/31 | $133.43 | +0.88% |
| 2026/10/30 | $132.26 | -1.31% |
| 2026/10/29 | $134.02 | -7.13% |
| 2026/10/28 | $144.31 | +2.12% |
| 2026/10/27 | $141.28 | +0.40% |
| 2026/10/26 | $140.72 | -2.14% |
| 2026/10/25 | $143.81 | -0.94% |
| 2026/10/24 | $145.19 | -1.05% |
| 2026/10/23 | $146.70 | +1.21% |
| 2026/10/22 | $144.88 | -4.56% |
| 2026/10/21 | $151.74 | +4.99% |
| 2026/10/20 | $144.49 | +6.13% |
| 2026/10/19 | $136.01 | -1.50% |
| 2026/10/18 | $138.15 | +1.34% |
| 2026/10/17 | $136.32 | +0.34% |
| 2026/10/16 | $135.86 | -8.65% |
| 2026/10/15 | $148.70 | +4.70% |
| 2026/10/14 | $142.03 | -6.97% |
| 2026/10/13 | $152.64 | +1.97% |
| 2026/10/12 | $149.62 | -5.12% |
| 2026/10/11 | $157.62 | +1.31% |
| 2026/10/10 | $155.55 | +0.34% |
| 2026/10/09 | $155.00 | +2.07% |
| 2026/10/08 | $151.84 | -1.79% |
| 2026/10/07 | $154.59 | -6.18% |
| 2026/10/06 | $164.92 | +0.41% |
| 2026/10/05 | $164.32 | -0.42% |
| 2026/10/04 | $164.93 | +0.95% |
| 2026/10/03 | $163.42 | +1.97% |
| 2026/10/02 | $160.30 | -0.47% |
| 2026/10/01 | $161.03 | +4.95% |
| 2026/09/30 | $153.36 | -1.61% |
| 2026/09/29 | $155.77 | -1.05% |
| 2026/09/28 | $157.40 | -2.11% |
| 2026/09/27 | $160.96 | +0.34% |
| 2026/09/26 | $160.43 | +0.80% |
| 2026/09/25 | $159.12 | -1.44% |
| 2026/09/24 | $161.35 | -0.61% |
| 2026/09/23 | $162.33 | -3.40% |
| 2026/09/22 | $168.05 | -0.81% |
| 2026/09/21 | $169.40 | +8.28% |
| 2026/09/20 | $156.43 | -1.19% |
| 2026/09/19 | $158.31 | +3.40% |
| 2026/09/18 | $153.03 | +16.17% |
| 2026/09/17 | $131.70 | +3.00% |
| 2026/09/16 | $127.85 | -0.53% |
| 2026/09/15 | $128.53 | -4.40% |
| 2026/09/14 | $134.33 | +4.32% |
| 2026/09/13 | $128.76 | -0.97% |
| 2026/09/12 | $130.06 | -0.38% |
| 2026/09/11 | $130.59 | +2.50% |
| 2026/09/10 | $127.40 | -4.43% |
| 2026/09/09 | $133.31 | -2.53% |
| 2026/09/08 | $136.79 | -3.55% |
| 2026/09/07 | $141.84 | -3.27% |
| 2026/09/06 | $146.68 | +2.07% |
| 2026/09/05 | $143.68 | +0.80% |
| 2026/09/04 | $142.54 | -0.61% |
| 2026/09/03 | $143.44 | +16.29% |
| 2026/09/02 | $123.52 | -1.19% |
| 2026/09/01 | $125.01 | -5.01% |
| 2026/08/31 | $131.65 | +3.21% |
| 2026/08/30 | $127.68 | -1.44% |
| 2026/08/29 | $129.55 | +1.17% |
| 2026/08/28 | $127.74 | -8.07% |
| 2026/08/27 | $139.05 | +10.98% |
| 2026/08/26 | $125.32 | +0.49% |
| 2026/08/25 | $124.60 | +1.50% |
| 2026/08/24 | $122.62 | +1.36% |
| 2026/08/23 | $120.88 | +0.72% |
| 2026/08/22 | $120.00 | -1.21% |
| 2026/08/21 | $121.48 | +6.71% |
| 2026/08/20 | $113.85 | +5.40% |
| 2026/08/19 | $108.00 | +15.92% |
| 2026/08/18 | $93.18 | -4.87% |
| 2026/08/17 | $97.98 | +4.45% |
| 2026/08/16 | $93.80 | -0.68% |
| 2026/08/15 | $94.42 | +1.29% |
| 2026/08/14 | $93.22 | -4.07% |
| 2026/08/13 | $97.18 | +2.24% |
| 2026/08/12 | $95.03 | -1.59% |
| 2026/08/11 | $96.60 | -0.51% |
| 2026/08/10 | $97.06 | -4.80% |
| 2026/08/09 | $101.94 | +0.15% |
| 2026/08/08 | $101.85 | +1.58% |
| 2026/08/07 | $100.33 | +3.68% |
| 2026/08/06 | $96.79 | -1.12% |
| 2026/08/05 | $97.93 | +0.45% |
| 2026/08/04 | $97.53 | +3.46% |
| 2026/08/03 | $94.22 | -0.29% |
| 2026/08/02 | $94.49 | +1.51% |
| 2026/08/01 | $93.00 | +0.11% |
| 2026/07/31 | $92.84 | -5.18% |
| 2026/07/30 | $97.89 | +3.73% |
| 2026/07/29 | $94.56 | -2.21% |
| 2026/07/28 | $96.79 | +0.60% |
| 2026/07/27 | $96.17 | +1.28% |
| 2026/07/26 | $95.12 | +1.93% |
| 2026/07/25 | $93.34 | +2.02% |
| 2026/07/24 | $91.36 | -3.01% |
| 2026/07/23 | $94.23 | -5.91% |
| 2026/07/22 | $100.17 | -1.93% |
| 2026/07/21 | $101.92 | +3.89% |
| 2026/07/20 | $98.20 | +2.75% |
| 2026/07/19 | $95.86 | -0.23% |
| 2026/07/18 | $95.83 | +0.69% |
| 2026/07/17 | $95.10 | +2.30% |
| 2026/07/16 | $92.77 | -3.18% |