Accelerant Holdings（ARX）— 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。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	19.77	19.77	19.73	19.75	-0.05%	1,778,200
2026-10-15	19.76	19.77	19.75	19.76	+0.05%	989,900
2026-10-14	19.83	19.83	19.75	19.75	-0.10%	1,138,100
2026-10-13	19.81	19.81	19.77	19.77	+0.00%	776,800
2026-10-12	19.80	19.80	19.76	19.77	-0.15%	808,800
2026-10-09	19.75	19.80	19.74	19.80	+0.25%	1,470,900
2026-10-08	19.77	19.78	19.74	19.75	+0.00%	1,241,900
2026-10-07	19.75	19.75	19.73	19.75	+0.10%	1,657,600
2026-10-06	19.73	19.75	19.73	19.73	+0.00%	1,545,600
2026-10-05	19.73	19.75	19.72	19.73	+0.00%	1,447,900
2026-10-02	19.73	19.75	19.73	19.73	+0.00%	1,432,700
2026-10-01	19.71	19.78	19.71	19.73	+0.00%	963,900
2026-09-30	19.73	19.74	19.71	19.73	+0.00%	3,676,700
2026-09-29	19.77	19.79	19.72	19.73	-0.05%	4,385,500
2026-09-28	19.80	19.80	19.74	19.74	-0.05%	904,600
2026-09-25	19.74	19.76	19.73	19.75	+0.05%	600,500
2026-09-24	19.78	19.78	19.73	19.74	+0.10%	1,203,000
2026-09-23	19.70	19.75	19.69	19.72	-0.35%	2,301,100
2026-09-22	19.78	19.80	19.70	19.79	+0.05%	1,246,855
2026-09-21	19.66	19.79	19.51	19.78	+0.61%	3,601,051
2026-09-18	19.84	19.86	19.61	19.66	-0.81%	6,768,696
2026-09-17	19.84	19.85	19.80	19.82	-0.10%	746,800
2026-09-16	19.85	19.86	19.80	19.84	+0.15%	3,838,800
2026-09-15	19.86	19.88	19.81	19.81	-0.10%	2,226,000
2026-09-14	19.86	19.90	19.83	19.83	-0.05%	1,120,900
2026-09-11	19.86	19.86	19.84	19.84	+0.00%	350,500
2026-09-10	19.90	19.90	19.83	19.84	+0.00%	1,038,400
2026-09-09	19.87	19.87	19.83	19.84	+0.00%	717,400
2026-09-08	19.84	19.86	19.81	19.84	-0.20%	730,000
2026-09-04	19.80	19.90	19.73	19.88	+0.91%	1,248,300
2026-09-03	19.76	19.78	19.70	19.70	+0.00%	1,635,400
2026-09-02	19.78	19.81	19.70	19.70	-0.40%	1,569,400
2026-09-01	19.73	19.78	19.70	19.78	+0.25%	1,489,000
2026-08-31	19.70	19.78	19.69	19.73	+0.00%	1,405,700
2026-08-28	19.68	19.75	19.68	19.73	+0.20%	1,695,800
2026-08-27	19.67	19.72	19.66	19.69	+0.10%	2,722,700
2026-08-26	19.66	19.71	19.65	19.67	+0.00%	1,833,500
2026-08-25	19.68	19.69	19.65	19.67	+0.05%	2,010,251
2026-08-24	19.62	19.68	19.61	19.66	+0.36%	2,793,700
2026-08-21	19.57	19.63	19.54	19.59	+0.10%	5,399,300
2026-08-20	19.55	19.61	19.54	19.57	+0.10%	4,083,700
2026-08-19	19.58	19.59	19.53	19.55	-0.05%	4,669,700
2026-08-18	19.57	19.62	19.53	19.56	+0.10%	8,446,800
2026-08-17	19.57	19.64	19.53	19.54	-0.20%	5,522,900
2026-08-14	19.57	19.66	19.50	19.58	+0.36%	19,773,700
2026-08-13	19.61	19.62	19.45	19.51	+43.35%	70,095,100
2026-08-12	12.42	13.64	12.35	13.61	+8.71%	2,201,300
2026-08-11	12.02	12.57	12.02	12.52	+3.99%	1,282,808
2026-08-10	12.33	12.37	11.89	12.04	-3.37%	927,485
2026-08-07	12.11	12.59	12.10	12.46	+1.38%	1,079,600
2026-08-06	12.30	12.46	12.05	12.29	+0.24%	954,800
2026-08-05	12.26	12.40	11.91	12.26	+0.74%	1,347,800
2026-08-04	12.06	12.30	11.84	12.17	+1.25%	1,414,300
2026-08-03	12.06	12.24	11.81	12.02	+1.18%	2,056,000
2026-07-31	11.03	12.00	10.77	11.88	+6.07%	6,472,400
2026-07-30	12.10	12.39	10.86	11.20	-9.68%	4,941,200
2026-07-29	14.50	14.60	12.34	12.40	-15.76%	4,251,000
2026-07-28	14.83	15.17	14.14	14.72	+0.75%	8,698,300
2026-07-27	14.34	14.84	14.27	14.61	+2.67%	1,723,900
2026-07-24	13.92	14.51	13.83	14.23	+3.34%	1,480,500
2026-07-23	13.44	13.79	13.14	13.77	+2.30%	1,015,500
2026-07-22	13.50	13.69	13.04	13.46	-0.44%	1,312,000
2026-07-21	13.28	13.76	13.23	13.52	-0.44%	1,039,700
2026-07-20	13.32	13.71	13.01	13.58	+0.44%	972,900
2026-07-17	13.99	14.44	13.48	13.52	-3.15%	902,100
2026-07-16	12.92	13.97	12.77	13.96	+10.09%	1,436,800
2026-07-15	12.53	13.00	12.36	12.68	+0.08%	1,124,500
2026-07-14	13.38	13.54	12.61	12.67	-5.02%	1,295,400
2026-07-13	12.91	13.50	12.75	13.34	+5.54%	1,278,400
2026-07-10	12.86	12.97	12.08	12.64	-0.63%	2,477,300
2026-07-09	12.81	12.85	12.23	12.72	-2.68%	2,577,500
2026-07-08	13.50	13.50	12.54	13.07	-2.97%	2,261,500
2026-07-07	13.57	13.66	12.60	13.47	+1.66%	3,120,100
2026-07-06	13.49	13.77	13.12	13.25	-3.78%	1,013,400
2026-07-02	12.97	14.03	12.97	13.77	+7.24%	1,672,700
2026-07-01	11.91	13.04	11.91	12.84	+9.56%	1,693,900
2026-06-30	12.63	12.79	11.66	11.72	-7.21%	1,587,200
2026-06-29	13.80	13.80	12.61	12.63	-8.08%	2,150,300
2026-06-26	13.10	13.80	12.78	13.74	+5.29%	12,209,100
2026-06-25	13.17	13.36	12.76	13.05	-2.39%	3,087,400
2026-06-24	13.23	13.88	12.99	13.37	+1.83%	1,737,500
2026-06-23	13.01	13.32	12.65	13.13	+1.86%	1,441,180
2026-06-22	13.12	13.67	12.89	12.89	-0.77%	1,090,349
2026-06-18	12.95	13.20	12.40	12.99	-0.99%	1,517,600
2026-06-17	13.35	13.99	13.12	13.12	-1.72%	1,009,300
2026-06-16	13.33	13.60	13.06	13.35	+2.69%	2,643,300
2026-06-15	12.89	13.24	12.43	13.00	-0.23%	1,717,300
2026-06-12	13.13	13.39	12.48	13.03	-0.69%	1,189,000
2026-06-11	14.33	14.89	13.08	13.12	-7.08%	2,382,100
2026-06-10	13.96	14.95	13.76	14.12	+0.57%	1,819,400
2026-06-09	14.11	14.68	14.01	14.04	-1.96%	1,012,900
2026-06-08	14.97	15.00	14.31	14.32	-4.47%	1,075,800
2026-06-05	14.81	15.16	14.53	14.99	+1.63%	884,500
2026-06-04	14.97	15.33	14.49	14.75	+0.96%	1,000,800
2026-06-03	15.41	15.54	14.58	14.61	-6.59%	913,900
2026-06-02	15.63	16.00	15.45	15.64	-1.45%	1,843,200
2026-06-01	16.26	16.72	15.86	15.87	-0.50%	948,800
2026-05-29	16.22	16.44	15.92	15.95	-1.97%	1,102,300
2026-05-28	16.48	16.80	16.27	16.27	-0.49%	1,335,300
2026-05-27	16.83	17.10	16.26	16.35	-3.43%	1,950,600
2026-05-26	17.32	17.85	16.79	16.93	-1.86%	2,643,700
2026-05-22	16.99	17.70	16.95	17.25	+1.53%	1,498,500
2026-05-21	16.50	17.19	16.31	16.99	+1.80%	1,538,700
2026-05-20	16.43	16.96	16.27	16.69	+0.91%	1,397,100
2026-05-19	16.04	16.80	15.87	16.54	+3.96%	1,374,200
2026-05-18	15.62	16.07	15.44	15.91	+3.04%	1,758,400
2026-05-15	14.79	15.89	14.40	15.44	+5.68%	2,214,800
2026-05-14	13.89	15.42	13.72	14.61	+16.60%	3,238,200
2026-05-13	13.29	13.38	12.32	12.53	-7.12%	1,721,200
2026-05-12	13.55	13.55	13.26	13.49	+0.97%	790,300
2026-05-11	13.14	13.57	13.06	13.36	+1.21%	1,201,300
2026-05-08	13.45	13.60	13.10	13.20	-2.65%	883,300
2026-05-07	12.89	13.90	12.89	13.56	+5.36%	1,450,800
2026-05-06	13.06	13.39	12.63	12.87	-2.65%	1,106,800
2026-05-05	12.89	13.42	12.69	13.22	+1.85%	853,900
2026-05-04	13.10	13.55	12.70	12.98	-0.84%	798,400
2026-05-01	13.20	13.65	12.89	13.09	+0.61%	871,700
2026-04-30	12.92	13.30	12.42	13.01	-1.14%	1,144,400
2026-04-29	13.38	13.50	13.15	13.16	-1.79%	762,500
2026-04-28	13.75	13.97	13.23	13.40	-1.33%	1,170,000
2026-04-27	13.08	13.71	12.75	13.58	+3.43%	1,299,800
2026-04-24	14.47	14.63	13.01	13.13	-9.26%	1,766,100
2026-04-23	15.78	15.89	14.47	14.47	-8.99%	1,447,300
2026-04-22	15.31	15.96	15.31	15.90	+4.26%	1,295,900
2026-04-21	14.84	15.48	14.74	15.25	+2.62%	1,091,400
2026-04-20	14.05	14.95	14.05	14.86	+5.46%	1,078,400
2026-04-17	13.69	14.09	13.31	14.09	+2.85%	1,117,400
2026-04-16	13.58	13.79	13.39	13.70	+0.00%	817,400
2026-04-15	13.39	13.88	13.37	13.70	+2.93%	1,693,500
2026-04-14	12.80	13.36	12.57	13.31	+3.74%	2,970,514
2026-04-13	12.83	13.14	12.78	12.83	+0.47%	1,525,758
2026-04-10	13.09	13.21	12.76	12.77	-2.59%	844,300
2026-04-09	13.05	13.13	12.68	13.11	+0.23%	1,087,000
2026-04-08	13.14	13.58	13.04	13.08	-0.53%	1,065,800
2026-04-07	13.25	13.48	12.98	13.15	-0.15%	801,600
2026-04-06	13.35	13.64	13.02	13.17	-1.79%	1,042,100
2026-04-02	12.91	13.62	12.74	13.41	+3.95%	830,600
2026-04-01	13.35	13.47	12.85	12.90	-3.44%	1,398,000
2026-03-31	13.39	13.77	13.27	13.36	+0.38%	1,644,800
2026-03-30	13.08	13.41	12.95	13.31	+2.31%	1,027,400
2026-03-27	13.19	13.36	12.90	13.01	-1.66%	942,565
2026-03-26	12.98	13.40	12.88	13.23	+2.48%	1,326,081
2026-03-25	13.21	13.60	12.72	12.91	-1.83%	1,106,623
2026-03-24	12.79	13.17	12.62	13.15	+2.73%	1,309,196
2026-03-23	12.95	13.17	12.21	12.80	-1.16%	2,298,941
2026-03-20	12.52	13.37	12.42	12.95	+6.32%	2,545,520
2026-03-19	11.70	12.20	10.91	12.18	+4.46%	2,308,470
2026-03-18	11.48	11.84	11.29	11.66	+0.26%	1,790,715
2026-03-17	11.25	11.74	11.25	11.63	+4.49%	871,558
2026-03-16	10.61	11.26	10.61	11.13	+3.92%	658,883
2026-03-13	10.92	11.06	10.57	10.71	-0.56%	826,475
2026-03-12	10.62	11.00	10.47	10.77	+1.03%	677,573
2026-03-11	10.86	10.99	10.55	10.66	-2.11%	599,385
2026-03-10	10.89	11.06	10.55	10.89	-0.46%	843,803
2026-03-09	11.37	11.38	10.80	10.94	-2.67%	784,969
2026-03-06	11.76	11.76	11.14	11.24	-4.01%	969,171
2026-03-05	11.39	11.73	11.20	11.71	+3.35%	1,548,094
2026-03-04	11.60	11.99	11.05	11.33	-2.33%	1,040,936
2026-03-03	11.76	11.86	11.19	11.60	-2.03%	610,859
2026-03-02	11.39	11.91	11.24	11.84	+0.34%	852,055
2026-02-27	10.89	12.18	10.80	11.80	+10.18%	2,100,014
2026-02-26	10.34	10.88	10.30	10.71	+4.59%	1,333,981
2026-02-25	9.50	10.35	9.50	10.24	+8.25%	1,229,869
2026-02-24	9.38	9.69	9.18	9.46	+1.07%	1,023,642
2026-02-23	10.28	10.28	9.35	9.36	-8.77%	952,648
2026-02-20	10.50	10.56	10.21	10.26	-2.29%	955,539
2026-02-19	10.65	10.84	10.32	10.50	-0.66%	666,254
2026-02-18	10.48	10.84	10.40	10.57	+0.86%	1,593,027
2026-02-17	10.70	10.98	10.28	10.48	-1.78%	981,045
2026-02-13	10.95	11.06	10.53	10.67	-2.56%	1,480,893
2026-02-12	11.35	11.35	10.63	10.95	-4.45%	1,619,952
2026-02-11	11.41	11.68	11.10	11.46	+0.35%	1,044,755
2026-02-10	11.43	11.64	11.15	11.42	+0.26%	744,276
2026-02-09	11.71	11.91	10.94	11.39	-2.82%	1,562,242
2026-02-06	11.86	12.14	11.39	11.72	-0.59%	1,189,552
2026-02-05	11.90	12.26	11.62	11.79	-2.24%	1,621,287
2026-02-04	11.56	12.52	11.27	12.06	+2.55%	1,777,850
2026-02-03	12.75	12.80	11.33	11.76	-7.84%	1,816,597
2026-02-02	13.71	13.77	12.75	12.76	-6.59%	954,534
2026-01-30	13.83	14.14	13.66	13.66	-1.23%	901,794
2026-01-29	13.82	13.89	13.53	13.83	-0.43%	1,139,285
2026-01-28	13.89	13.97	13.61	13.89	+0.14%	1,749,176
2026-01-27	14.60	14.60	13.54	13.87	-4.48%	804,057
2026-01-26	14.90	14.99	14.46	14.52	-2.22%	623,273
2026-01-23	14.19	14.92	14.14	14.85	+4.14%	974,054
2026-01-22	14.86	14.99	14.26	14.26	-3.13%	884,330
2026-01-21	14.00	14.83	13.77	14.72	+4.77%	2,472,809
2026-01-20	14.78	14.82	13.98	14.05	-6.58%	2,360,547
2026-01-16	15.23	15.91	14.99	15.04	-2.15%	1,302,436
2026-01-15	16.09	16.14	15.34	15.37	+0.72%	749,189
2026-01-14	15.25	15.39	14.91	15.26	-1.10%	846,840
2026-01-13	15.37	15.61	14.70	15.43	+0.52%	839,920
2026-01-12	15.75	15.80	15.32	15.35	-2.85%	571,411
2026-01-09	15.93	16.19	15.59	15.80	-0.25%	704,756
2026-01-08	15.77	16.05	15.58	15.84	+1.47%	503,996
2026-01-07	15.83	15.95	15.57	15.61	-1.51%	552,008
2026-01-06	15.55	15.89	15.10	15.85	+0.96%	601,319
2026-01-05	15.67	16.03	15.31	15.70	+0.58%	875,273
2026-01-02	16.32	16.46	15.43	15.61	-4.53%	1,865,099
2025-12-31	16.35	16.50	16.13	16.35	-0.37%	1,031,153
2025-12-30	16.49	16.65	16.21	16.41	-0.12%	494,334
2025-12-29	16.50	16.77	16.22	16.43	-0.48%	462,398
2025-12-26	16.89	17.18	16.40	16.51	-2.08%	598,172
2025-12-24	16.99	17.30	16.76	16.86	-0.12%	382,950
2025-12-23	17.00	17.22	16.19	16.88	-1.57%	1,277,407
2025-12-22	16.46	17.32	16.17	17.15	+5.15%	1,820,451
2025-12-19	15.81	16.32	15.57	16.31	+3.10%	849,071
2025-12-18	15.79	16.16	15.63	15.82	+0.44%	844,590
2025-12-17	15.40	15.78	15.10	15.75	+2.61%	930,180
2025-12-16	15.43	15.69	15.08	15.35	-0.26%	687,252
2025-12-15	15.68	15.87	15.27	15.39	-1.79%	1,443,242
2025-12-12	15.97	16.15	15.43	15.67	-0.38%	1,243,808
2025-12-11	15.49	16.01	15.32	15.73	+2.08%	1,461,529
2025-12-10	15.35	15.42	14.92	15.41	+0.26%	736,983
2025-12-09	14.99	15.40	14.66	15.37	+3.64%	589,214
2025-12-08	15.25	15.48	14.40	14.83	-2.69%	2,093,181
2025-12-05	15.14	15.49	14.79	15.24	+1.26%	829,385
2025-12-04	14.44	15.34	14.44	15.05	+6.36%	1,065,974
2025-12-03	14.67	14.88	14.12	14.15	-2.62%	722,219
2025-12-02	14.79	14.85	14.30	14.53	-1.29%	1,337,723
2025-12-01	14.46	14.81	14.20	14.72	+1.03%	741,723
2025-11-28	14.67	14.83	14.47	14.57	-0.14%	311,748
2025-11-26	14.49	14.85	14.26	14.59	+1.46%	810,713
2025-11-25	13.70	14.53	13.52	14.38	+4.89%	1,093,489
2025-11-24	13.00	13.82	12.95	13.71	+5.79%	1,391,522
2025-11-21	13.00	13.38	12.76	12.96	+0.86%	803,095
2025-11-20	13.58	13.73	12.83	12.85	-3.96%	796,100
2025-11-19	13.70	13.70	13.13	13.38	-2.34%	1,447,506
2025-11-18	13.20	13.72	12.81	13.70	+5.96%	1,152,952
2025-11-17	13.56	13.90	12.69	12.93	-4.65%	1,268,758
2025-11-14	13.72	13.84	13.05	13.56	-1.45%	1,839,111
2025-11-13	12.86	13.89	12.68	13.76	+9.21%	2,820,512
2025-11-12	12.70	12.79	12.23	12.60	+0.48%	1,587,438
2025-11-11	12.38	12.77	12.23	12.54	+2.03%	1,271,967
2025-11-10	12.63	12.63	11.94	12.29	-2.77%	1,703,046
2025-11-07	11.79	12.65	11.71	12.64	+4.90%	713,151
2025-11-06	12.31	12.45	11.90	12.05	-2.11%	742,403
2025-11-05	12.14	12.56	11.88	12.31	+1.99%	1,999,911
2025-11-04	11.20	12.17	11.20	12.07	+6.16%	2,200,179
2025-11-03	11.63	11.77	11.25	11.37	-2.15%	824,939
2025-10-31	11.34	11.74	11.25	11.62	+2.38%	591,800
2025-10-30	11.66	11.86	11.34	11.35	-3.32%	538,200
2025-10-29	12.31	12.50	11.68	11.74	-5.09%	502,800
2025-10-28	12.66	12.67	12.34	12.37	-2.60%	775,500
2025-10-27	12.56	12.87	12.39	12.70	+1.84%	747,100
2025-10-24	12.44	12.63	12.24	12.47	+0.56%	756,300
2025-10-23	12.50	12.77	12.22	12.40	-0.80%	1,278,200
2025-10-22	12.70	12.84	12.10	12.50	-2.04%	1,340,600
2025-10-21	12.75	13.19	12.50	12.76	+0.16%	764,800
2025-10-20	12.99	13.20	12.46	12.74	-1.39%	757,900

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：11月（+28.14%）。最弱月份：6月（-26.15%）。基於2年每日數據（2025–2026）。

1月-12.49%
2月-7.52%
3月+12.84%
4月+0.85%
5月+21.85%
6月-26.15%
7月-1.78%
8月+19.39%
9月-15.04%
10月-18.00%
11月+28.14%
12月+11.07%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Accelerant Holdings（ARX）最新收盤價是多少？

2026-10-16 收於 19.75，來自Closelook數據湖的每日價格紀錄。

ARX 的52週最高價和最低價是多少？

過去52週最高 19.90、最低 9.18（截至 2026-10-16）。

Accelerant Holdings 歷史上最強和最弱的月份是哪個？

歷史上，ARX 最強的日曆月份是11月（平均 +28.14%），最弱的是6月（平均 -26.15%），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311根日K線計算。