—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Alliance Resource Partners LP（ARLP）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

完整圖表 ↗

每日行情

日期開盤最高最低收盤漲跌幅成交量
2026-10-1625.3325.7525.3225.75+2.22%271,200
2026-10-1525.0425.2225.0225.19+1.29%236,000
2026-10-1425.0525.2024.7924.87-1.23%263,600
2026-10-1325.0025.2424.9325.18+1.12%246,600
2026-10-1224.6925.0924.6924.90+1.14%244,000
2026-10-0924.7224.8424.5924.62-0.12%186,200
2026-10-0824.8025.1224.6124.65+0.20%237,800
2026-10-0724.5024.7324.4524.60-0.28%462,700
2026-10-0624.8724.9024.6524.67-0.48%407,300
2026-10-0524.5324.9524.5224.79+1.06%334,200
2026-10-0224.2624.6524.2624.53+0.78%238,800
2026-10-0124.4524.4524.0124.34+0.21%625,500
2026-09-3024.5124.7424.2924.29-0.37%214,300
2026-09-2924.8424.8424.3124.38-1.81%261,100
2026-09-2825.1025.2924.7124.83-1.27%296,300
2026-09-2525.0425.2524.9325.15-0.20%373,000
2026-09-2426.2426.2425.0625.20-1.37%292,900
2026-09-2325.9325.9325.4325.55-1.20%283,500
2026-09-2225.7125.9625.6225.86+0.23%94,600
2026-09-2125.7025.9625.6525.80-0.27%184,100
2026-09-1826.3126.3125.8525.87-1.11%308,500
2026-09-1725.8026.2125.7026.16+1.20%235,800
2026-09-1626.1426.3725.7025.85-1.11%230,100
2026-09-1526.0026.3526.0026.14+0.00%271,400
2026-09-1426.5626.5626.0426.14-1.47%225,000
2026-09-1126.8026.8526.4226.53-1.27%206,400
2026-09-1026.9426.9426.6726.87+0.37%221,600
2026-09-0926.9426.9426.5026.77+0.41%231,100
2026-09-0826.8926.9126.6326.66+0.68%342,500
2026-09-0426.2626.5426.1326.48+0.80%138,200
2026-09-0326.5026.5125.9626.27-1.02%274,100
2026-09-0226.3926.5526.2326.54+0.38%125,100
2026-09-0126.6226.7226.2526.44-0.23%184,400
2026-08-3126.2926.6926.2926.50+1.22%204,200
2026-08-2826.0126.3926.0126.18-0.61%129,100
2026-08-2726.0126.4426.0126.34+0.57%211,300
2026-08-2626.2226.3926.0326.19-1.06%204,100
2026-08-2526.4326.5626.1726.47+0.34%186,719
2026-08-2426.3326.4425.9826.38+0.30%281,469
2026-08-2126.0726.4226.0726.30+0.88%176,200
2026-08-2026.2426.4526.0226.07+0.00%221,700
2026-08-1925.7226.1025.5526.07+1.56%317,900
2026-08-1825.7625.9225.3825.67-1.00%238,400
2026-08-1725.5425.9925.5025.93+2.01%450,700
2026-08-1424.9325.5124.8225.42+2.17%881,800
2026-08-1325.0925.3224.7724.88-0.88%318,200
2026-08-1224.6525.2824.6525.10+1.50%301,200
2026-08-1124.7924.9124.4124.73-0.24%278,800
2026-08-1024.7525.0224.6424.79+0.69%352,800
2026-08-0724.5024.7024.2224.62-2.76%573,300
2026-08-0625.6025.6725.3125.32-0.31%676,000
2026-08-0526.4426.4425.0625.40-1.28%1,023,600
2026-08-0426.1226.4025.7125.73-1.49%474,300
2026-08-0325.8826.1625.6626.12+0.66%366,400
2026-07-3126.2426.2425.7525.95-0.92%207,400
2026-07-3026.2526.3525.9326.19+0.92%288,900
2026-07-2925.9126.3625.7625.95+0.15%311,400
2026-07-2825.3926.5225.3925.91+1.09%323,000
2026-07-2724.6925.8124.5525.63+3.72%496,200
2026-07-2424.7524.9124.5824.71-0.24%284,000
2026-07-2325.0025.1324.7724.77-0.56%163,800
2026-07-2224.5024.9424.5024.91+1.01%188,900
2026-07-2124.3524.6824.3524.66+1.31%151,000
2026-07-2024.2724.4424.1724.34-0.33%179,100
2026-07-1724.7024.7424.2524.42-0.69%201,700
2026-07-1624.5224.8524.5224.59+0.08%162,600
2026-07-1525.0025.0724.5124.57-1.48%157,200
2026-07-1424.6924.9724.6924.94+1.01%227,600
2026-07-1324.5524.7824.4524.69+1.31%273,100
2026-07-1024.4824.5024.2324.37-0.33%143,600
2026-07-0924.2524.4924.2524.45+0.20%189,500
2026-07-0823.9124.5023.9124.40+2.31%346,800
2026-07-0723.8223.8823.5523.85+0.29%239,300
2026-07-0623.7423.8423.4223.78-0.13%222,700
2026-07-0223.7223.9323.6023.81+0.29%294,000
2026-07-0124.2924.2923.7023.74-1.00%308,200
2026-06-3024.0024.0923.7023.98-0.04%383,900
2026-06-2924.4824.4823.9123.99-2.00%245,200
2026-06-2624.4024.5824.3524.48+0.20%212,300
2026-06-2524.0624.5524.0524.43+0.78%231,400
2026-06-2424.6624.6624.1124.24-1.26%389,500
2026-06-2324.6624.6624.2824.55+0.57%282,000
2026-06-2224.0824.5723.9924.41+3.78%468,500
2026-06-1824.1224.2723.4523.52-3.21%501,100
2026-06-1724.3624.4224.2024.30+0.04%166,400
2026-06-1624.5024.6224.0624.29-1.26%357,800
2026-06-1524.8524.8524.6024.60-1.72%334,100
2026-06-1224.9525.3824.9125.03-0.40%229,500
2026-06-1125.4525.4924.9725.13-0.48%182,100
2026-06-1025.5225.7625.2225.25-0.47%202,900
2026-06-0925.6125.6625.0325.37-0.67%192,600
2026-06-0826.2926.2925.5425.54-0.31%202,800
2026-06-0526.0426.2325.4825.62-1.46%250,600
2026-06-0425.4826.2725.4426.00+2.32%444,800
2026-06-0325.4225.7225.2725.41-0.35%305,500
2026-06-0225.1525.6925.1525.50+0.75%370,900
2026-06-0124.8525.5024.8025.31+1.85%268,000
2026-05-2925.3025.4624.8224.85-1.86%263,500
2026-05-2825.0025.5324.8625.32+1.52%361,000
2026-05-2724.7525.1824.7024.94-0.28%186,200
2026-05-2624.9625.2024.7425.01+0.52%335,400
2026-05-2224.7024.9324.6724.88+0.20%295,900
2026-05-2125.0825.1724.7824.83-0.48%334,800
2026-05-2025.2625.4224.6124.95-1.07%379,600
2026-05-1925.5025.5025.1425.22-0.71%247,400
2026-05-1825.4225.5524.8125.40+1.07%467,100
2026-05-1525.4425.5825.0425.13-0.55%375,800
2026-05-1425.0225.3224.8025.27+1.77%347,400
2026-05-1325.1525.4524.6724.83-1.74%280,400
2026-05-1224.7525.4024.3525.27+2.64%504,300
2026-05-1124.9524.9824.3424.62-0.93%595,400
2026-05-0825.0025.3224.7424.85-2.74%347,500
2026-05-0725.4525.6925.0325.55-0.47%501,100
2026-05-0626.0126.2325.3625.67-1.95%609,500
2026-05-0526.2326.4626.0526.18-0.46%351,000
2026-05-0426.2026.3825.9326.30+0.57%254,500
2026-05-0126.6026.6026.0526.15-1.73%369,400
2026-04-3026.8126.8126.3826.61-0.19%275,000
2026-04-2926.4226.8726.2926.66+0.72%485,000
2026-04-2825.7026.6625.6026.47+4.01%676,100
2026-04-2724.6025.9324.5025.45+2.21%740,500
2026-04-2425.4125.4124.8024.90-1.31%502,200
2026-04-2324.7025.4624.7025.23+2.15%543,400
2026-04-2224.7924.9024.5824.70-0.36%539,600
2026-04-2124.6424.9424.4224.79+0.81%459,700
2026-04-2025.0425.1724.5524.59-1.56%462,600
2026-04-1725.7025.7024.6224.98-2.23%797,300
2026-04-1625.7525.9925.5325.55-0.66%179,300
2026-04-1525.5325.9525.5325.72+0.27%210,600
2026-04-1426.5926.5925.3125.65-2.84%542,900
2026-04-1326.2826.7626.2226.40+0.46%212,600
2026-04-1026.6226.7926.2626.28-0.87%156,600
2026-04-0927.0127.3226.4026.51-1.89%281,200
2026-04-0827.3327.3726.5527.02-2.56%549,500
2026-04-0728.2728.3927.7327.73-1.60%315,400
2026-04-0628.1728.4028.0528.18+0.04%296,300
2026-04-0227.8028.2927.6628.17+2.18%197,100
2026-04-0127.6027.9027.4327.57-0.29%270,700
2026-03-3128.0728.8727.3427.65-1.78%327,200
2026-03-3029.0529.4327.8128.15-2.90%735,300
2026-03-2728.8429.4528.8428.99+0.38%430,300
2026-03-2628.4729.0428.4728.88+0.98%213,000
2026-03-2528.6528.9028.2428.60-0.35%204,000
2026-03-2427.9228.9027.7428.70+2.68%487,900
2026-03-2327.7128.1527.3027.95+0.00%403,600
2026-03-2028.4228.6627.7627.95-1.69%429,300
2026-03-1927.3528.9527.2128.43+3.83%757,000
2026-03-1827.4327.4427.0227.38+0.29%168,700
2026-03-1727.5427.5827.2727.30-0.51%266,900
2026-03-1627.4127.5427.2327.44+0.59%159,200
2026-03-1327.3327.4526.9727.28-0.66%162,900
2026-03-1227.5027.6827.3127.46-0.15%316,600
2026-03-1127.5227.7827.1627.50+0.40%391,600
2026-03-1027.3727.8327.1527.39+0.55%339,300
2026-03-0926.4927.3526.3627.24+2.75%504,300
2026-03-0626.9626.9626.3426.51-1.41%403,200
2026-03-0526.9927.0526.6426.89-0.26%660,600
2026-03-0427.1627.3826.7526.96-0.63%248,500
2026-03-0326.7527.4426.6227.13+0.56%438,700
2026-03-0226.8027.1126.4226.98+1.85%326,600
2026-02-2726.6026.6626.3426.49-0.30%312,300
2026-02-2626.2026.6326.1726.57+0.34%204,600
2026-02-2526.6526.7326.2026.48-0.11%166,400
2026-02-2426.9827.4826.3226.51-1.96%724,600
2026-02-2326.2627.0726.2527.04+3.01%734,300
2026-02-2025.7126.2625.6126.25+1.35%469,800
2026-02-1926.0026.0925.6125.90+0.04%384,900
2026-02-1825.7626.0225.6025.89+1.09%475,500
2026-02-1725.8125.9425.1525.61-0.81%419,300
2026-02-1325.6326.0525.1625.82+1.85%533,100
2026-02-1225.9626.2525.3025.35-0.59%717,200
2026-02-1124.7026.0924.7025.50+3.83%996,000
2026-02-1024.3724.9124.1524.56+0.57%646,600
2026-02-0924.3424.5224.0524.42+0.21%387,300
2026-02-0623.9424.5123.6524.37-0.69%564,400
2026-02-0524.5824.8324.3524.54-0.24%501,100
2026-02-0425.1125.4924.5124.60-1.60%480,300
2026-02-0324.9325.4824.7625.00+1.26%723,400
2026-02-0224.2324.9924.0124.69+3.65%1,133,700
2026-01-3024.2524.4023.8023.82-1.85%680,700
2026-01-2924.5724.5724.0524.27-0.16%429,100
2026-01-2824.5524.6624.2024.31-0.49%308,900
2026-01-2724.4024.6924.2224.43+0.00%339,400
2026-01-2624.7624.8024.1324.43-0.69%262,700
2026-01-2325.2425.2424.6024.60-1.99%359,600
2026-01-2225.0725.3024.9525.10-0.04%353,100
2026-01-2124.7425.1524.5925.11+2.28%269,300
2026-01-2024.3224.5724.3024.55+0.86%284,800
2026-01-1624.1324.4724.1324.34+0.04%348,200
2026-01-1524.3624.5424.2624.33-0.49%295,000
2026-01-1424.4824.7024.3524.45+0.53%427,000
2026-01-1324.2524.5224.1524.32+0.58%588,200
2026-01-1224.3424.5624.1124.18-0.74%526,200
2026-01-0924.1024.6024.0624.36+1.20%314,900
2026-01-0823.7924.1523.5824.07+1.18%258,500
2026-01-0723.6523.9323.4423.79+0.25%315,200
2026-01-0623.2624.0723.2323.73+1.80%412,300
2026-01-0523.2923.5323.0123.31+0.09%424,200
2026-01-0223.2523.4423.1323.29+0.26%185,700
2025-12-3123.2523.2823.0123.23-0.39%325,800
2025-12-3023.1023.3923.0823.32+0.95%338,200
2025-12-2923.3523.7323.0423.10-1.74%821,900
2025-12-2623.7523.7523.3623.51-0.76%223,900
2025-12-2423.3823.8423.3823.69+0.72%145,300
2025-12-2323.5023.6223.2623.52+0.73%205,500
2025-12-2223.2723.5023.0423.35+0.21%710,300
2025-12-1923.4023.8523.1823.30-0.55%393,700
2025-12-1823.2724.1323.2523.43+0.34%628,200
2025-12-1723.5023.6423.3123.35-0.38%320,700
2025-12-1623.6023.9523.4323.44-0.38%428,000
2025-12-1524.1424.2623.5023.53-2.49%518,500
2025-12-1224.1824.2523.9724.13+0.00%125,500
2025-12-1124.1824.4224.0324.13-0.21%148,400
2025-12-1024.5024.5024.0224.18-1.10%112,100
2025-12-0924.1924.6024.1124.45+0.66%186,300
2025-12-0824.4224.5024.1624.29+0.16%195,800
2025-12-0523.7524.4223.6524.25+1.93%319,000
2025-12-0423.6624.0823.6623.79+0.04%211,000
2025-12-0323.5023.9123.5023.78+0.38%261,100
2025-12-0223.7823.9223.5223.69-0.38%191,900
2025-12-0124.3724.6023.7123.78-2.42%335,500
2025-11-2824.4124.4124.1224.37+1.25%77,800
2025-11-2624.1024.3824.0424.07-0.04%172,000
2025-11-2523.7424.3323.6124.08+1.52%180,100
2025-11-2423.5123.7223.3023.72+0.64%195,200
2025-11-2123.7123.8523.1823.57-1.22%366,700
2025-11-2023.9024.5023.7123.86+0.00%169,700
2025-11-1923.9424.1123.7323.86-0.17%133,900
2025-11-1824.1724.4923.7423.90-1.44%263,000
2025-11-1724.9025.1923.9924.25-2.92%341,000
2025-11-1425.0025.3724.6624.98-0.08%657,000
2025-11-1325.1325.4524.7025.00-0.08%415,900
2025-11-1224.7825.2424.6125.02+1.38%361,400
2025-11-1124.7324.9924.4124.68+1.36%322,500
2025-11-1024.2924.7824.2924.35-0.20%254,500
2025-11-0724.1924.4124.0524.40-2.40%192,800
2025-11-0624.7425.3124.5825.00+1.05%573,100
2025-11-0524.7724.8824.5924.74+0.53%176,200
2025-11-0424.8825.1124.5024.61-1.36%223,700
2025-11-0324.5925.2424.4724.95+1.96%474,000
2025-10-3124.2024.5124.1224.47+0.99%207,200
2025-10-3024.5824.5924.1124.23+0.46%247,400
2025-10-2924.1524.4624.0524.12-0.78%171,300
2025-10-2824.1024.5523.9724.31+1.29%356,800
2025-10-2724.0024.3323.2424.00+4.12%542,300
2025-10-2424.0124.1723.0023.05-4.16%708,900
2025-10-2324.5024.5023.9324.05-0.78%208,400
2025-10-2224.0024.3923.8624.24+1.04%291,100
2025-10-2124.3424.5023.9723.99-2.16%177,200
2025-10-2024.1124.6024.1124.52+1.95%156,900

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：7月（+5.91%）。最弱月份：8月（-6.00%）。基於2年每日數據（2025–2026）。

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Alliance Resource Partners LP（ARLP）最新收盤價是多少？

2026-10-16 收於 25.75，來自Closelook數據湖的每日價格紀錄。

ARLP 的52週最高價和最低價是多少？

過去52週最高 29.45、最低 23.00（截至 2026-10-16）。

Alliance Resource Partners LP 歷史上最強和最弱的月份是哪個？

歷史上，ARLP 最強的日曆月份是7月（平均 +5.91%），最弱的是8月（平均 -6.00%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。