AXIA Energia SA（AXIA-PC）— 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	59.68	60.29	59.47	59.99	+0.65%	930,100
2026-10-15	59.65	60.25	59.05	59.60	-1.49%	1,337,600
2026-10-14	58.97	60.69	58.45	60.50	+1.71%	1,933,100
2026-10-13	58.97	60.19	58.97	59.48	-0.67%	1,187,700
2026-10-09	60.16	60.92	59.50	59.88	-0.20%	2,300,200
2026-10-08	60.01	60.46	59.22	60.00	-0.02%	4,990,300
2026-10-07	59.25	60.53	59.25	60.01	+0.52%	1,183,500
2026-10-06	61.48	62.00	59.02	59.70	-3.43%	2,796,900
2026-10-05	60.30	62.35	60.25	61.82	+9.05%	3,016,200
2026-10-02	56.30	57.04	55.03	56.69	+2.61%	1,597,000
2026-10-01	55.25	56.92	54.89	55.25	+0.00%	2,021,600
2026-09-30	55.68	55.71	54.82	55.25	+0.44%	1,694,700
2026-09-29	54.50	55.49	54.29	55.01	+0.51%	2,219,300
2026-09-28	54.19	54.86	54.05	54.73	+0.07%	1,476,200
2026-09-25	54.35	55.22	54.32	54.69	-0.07%	1,337,800
2026-09-24	55.33	55.42	54.23	54.73	-1.55%	1,599,300
2026-09-23	55.60	56.21	54.91	55.59	-0.66%	0
2026-09-22	54.99	56.10	54.51	55.96	+1.38%	1,505,700
2026-09-21	53.93	55.40	53.93	55.20	+2.60%	713,700
2026-09-18	55.12	55.22	53.79	53.80	-3.15%	5,833,300
2026-09-17	55.94	55.94	54.11	55.55	+0.40%	1,142,100
2026-09-16	54.56	55.62	54.55	55.33	+0.67%	701,300
2026-09-15	55.46	55.64	54.59	54.96	-0.16%	2,034,300
2026-09-14	54.24	55.38	53.54	55.05	+0.13%	1,717,100
2026-09-11	55.40	55.99	54.70	54.98	-1.58%	2,392,900
2026-09-10	54.71	55.98	54.50	55.86	+1.21%	1,253,700
2026-09-09	55.70	55.90	54.83	55.19	-1.45%	1,773,500
2026-09-08	56.00	57.33	55.92	56.00	+1.17%	2,595,800
2026-09-04	55.90	56.06	54.98	55.35	-0.93%	4,709,600
2026-09-03	55.98	56.85	55.67	55.87	+0.63%	9,934,400
2026-09-02	54.00	55.74	53.61	55.52	+3.62%	959,600
2026-09-01	53.16	54.46	52.61	53.58	+0.83%	943,700
2026-08-31	53.40	53.44	52.39	53.14	+0.93%	5,140,500
2026-08-28	52.43	52.89	51.76	52.65	+1.00%	520,200
2026-08-27	53.25	53.25	52.13	52.13	-1.64%	1,153,600
2026-08-26	53.49	54.02	52.60	53.00	-0.47%	1,203,300
2026-08-25	52.00	53.67	51.67	53.25	+2.23%	1,280,800
2026-08-24	51.00	52.84	50.54	52.09	+1.15%	993,800
2026-08-21	51.15	52.24	50.53	51.50	+1.00%	1,880,800
2026-08-20	50.22	51.25	49.73	50.99	+0.83%	787,200
2026-08-19	50.64	51.76	49.89	50.57	+1.73%	1,705,800
2026-08-18	50.07	50.98	49.40	49.71	-0.74%	2,298,600
2026-08-17	49.44	50.55	49.44	50.08	+0.85%	2,778,000
2026-08-14	49.35	49.66	48.39	49.66	+0.32%	2,981,500
2026-08-13	50.36	50.57	49.08	49.50	-1.98%	2,934,500
2026-08-12	49.19	50.50	49.06	50.50	+2.62%	1,621,300
2026-08-11	51.82	52.05	49.21	49.21	-4.48%	2,759,200
2026-08-10	53.00	53.03	50.66	51.52	+400.19%	4,251,500
2026-08-07	9.36	10.90	9.36	10.30	+1.78%	39,529
2026-08-06	10.28	10.53	9.74	10.12	-80.96%	817,559
2026-08-05	53.22	53.82	52.87	53.14	+415.42%	1,774,400
2026-08-04	10.40	10.50	10.23	10.31	-0.87%	23,878
2026-08-03	10.19	10.40	10.00	10.40	+1.76%	14,845
2026-07-31	10.35	10.36	10.15	10.22	-0.78%	14,430
2026-07-30	9.90	10.40	9.90	10.30	+4.04%	49,465
2026-07-29	9.97	9.99	9.71	9.90	-2.08%	21,238
2026-07-28	10.09	10.24	9.94	10.11	-0.69%	44,605
2026-07-27	9.80	10.18	9.72	10.18	+4.41%	64,647
2026-07-24	9.84	9.92	9.50	9.75	-2.01%	20,331
2026-07-23	9.90	9.95	9.69	9.95	-0.70%	31,841
2026-07-22	9.95	10.09	9.81	10.02	+2.24%	37,418
2026-07-21	9.68	9.80	9.54	9.80	+1.03%	196,341
2026-07-20	9.56	9.72	9.54	9.70	+0.00%	20,643
2026-07-17	9.25	9.70	9.25	9.70	+3.30%	26,907
2026-07-16	9.68	9.68	9.35	9.39	-3.79%	30,734
2026-07-15	9.97	9.97	9.50	9.76	-2.98%	27,107
2026-07-14	9.86	10.27	9.86	10.06	+1.00%	43,870
2026-07-13	10.19	10.30	9.86	9.96	-3.30%	36,748
2026-07-10	9.97	10.30	9.96	10.30	+4.67%	29,858
2026-07-09	10.01	10.36	9.79	9.84	-4.47%	112,863
2026-07-08	10.05	10.30	9.90	10.30	+0.98%	54,931
2026-07-07	10.25	10.30	9.85	10.20	+0.99%	65,745
2026-07-06	10.00	10.18	9.96	10.10	+0.00%	40,658
2026-07-02	10.20	10.40	10.07	10.10	+0.90%	19,871
2026-07-01	10.35	10.40	10.00	10.01	-5.12%	56,060
2026-06-30	10.31	10.57	10.18	10.55	-2.94%	60,639
2026-06-29	10.63	10.87	10.40	10.87	+3.23%	40,054
2026-06-26	10.29	10.55	10.18	10.53	+1.94%	33,657
2026-06-25	10.17	10.43	10.17	10.33	+1.97%	59,443
2026-06-24	10.15	10.27	9.95	10.13	-0.30%	703,912
2026-06-23	9.68	10.24	9.68	10.16	+2.11%	81,298
2026-06-22	9.61	10.20	9.61	9.95	+3.54%	127,013
2026-06-18	9.93	10.18	9.52	9.61	-3.80%	98,446
2026-06-17	10.12	10.31	9.40	9.99	-1.09%	40,359
2026-06-16	10.12	10.26	9.98	10.10	-0.39%	105,624
2026-06-15	10.04	10.26	10.04	10.14	+2.42%	79,195
2026-06-12	9.92	10.24	9.79	9.90	+0.41%	130,993
2026-06-11	9.52	9.99	9.52	9.86	+5.12%	91,530
2026-06-10	9.16	9.43	9.16	9.38	-1.78%	100,159
2026-06-09	9.41	9.55	9.27	9.55	+1.60%	43,021
2026-06-08	9.31	9.41	9.25	9.40	-1.05%	55,571
2026-06-05	9.47	9.59	9.35	9.50	-1.76%	55,350
2026-06-04	9.62	10.30	9.40	9.67	-0.31%	64,369
2026-06-03	9.74	9.83	9.57	9.70	-3.00%	75,652
2026-06-02	9.77	10.08	9.63	10.00	+1.73%	162,483
2026-06-01	9.84	9.87	9.55	9.83	-1.70%	53,136
2026-05-29	9.68	10.01	9.37	10.00	-0.79%	72,234
2026-05-28	10.01	10.18	9.70	10.08	-0.20%	123,701
2026-05-27	10.01	10.16	9.77	10.10	-0.98%	99,472
2026-05-26	10.26	10.35	10.04	10.20	-1.92%	97,676
2026-05-22	10.24	10.40	10.01	10.40	-0.67%	108,452
2026-05-21	10.52	10.63	10.10	10.47	-0.48%	63,672
2026-05-20	10.41	10.63	10.06	10.52	+2.83%	115,876
2026-05-19	10.22	10.37	9.98	10.23	-1.73%	71,789
2026-05-18	10.30	10.52	10.19	10.41	-0.48%	47,588
2026-05-15	10.26	10.60	10.18	10.46	-2.24%	69,062
2026-05-14	10.60	10.70	10.51	10.70	+1.52%	73,960
2026-05-13	11.12	11.12	10.50	10.54	-6.23%	96,998
2026-05-12	11.04	11.38	11.04	11.24	-0.09%	78,581
2026-05-11	11.45	11.51	11.06	11.25	-2.60%	83,401
2026-05-08	11.37	11.60	11.18	11.55	+1.76%	464,228
2026-05-07	11.64	11.64	11.08	11.35	-4.70%	295,550
2026-05-06	11.96	12.10	11.68	11.91	-0.92%	79,474
2026-05-05	11.88	12.04	11.83	12.02	+2.21%	116,594
2026-05-04	11.92	12.10	11.71	11.76	-1.09%	82,202
2026-05-01	11.82	11.95	11.78	11.89	-1.33%	145,143
2026-04-30	11.62	12.05	11.62	12.05	+3.70%	63,849
2026-04-29	11.58	11.62	11.41	11.62	-2.60%	283,117
2026-04-28	12.03	12.03	11.70	11.93	-0.83%	61,095
2026-04-27	12.05	12.13	11.84	12.03	+0.84%	118,756
2026-04-24	11.93	12.05	11.80	11.93	-0.91%	2,288,445
2026-04-23	11.86	12.27	11.75	12.04	+0.42%	630,387
2026-04-22	12.12	12.25	11.87	11.99	-1.07%	423,148
2026-04-21	12.25	12.40	12.12	12.12	-1.62%	23,802
2026-04-20	12.39	12.45	12.25	12.32	+0.08%	211,680
2026-04-17	12.70	12.90	12.09	12.31	-1.60%	214,975
2026-04-16	12.72	12.77	12.50	12.51	-2.49%	92,021
2026-04-15	12.80	12.98	12.69	12.83	-1.31%	275,805
2026-04-14	12.78	13.04	12.63	13.00	+2.93%	356,355
2026-04-13	12.41	12.73	12.35	12.63	+1.12%	296,005
2026-04-10	12.55	12.57	12.10	12.49	+1.88%	1,200,226
2026-04-09	11.72	12.52	11.62	12.26	+4.61%	767,625
2026-04-08	11.75	11.80	11.09	11.72	+6.55%	279,597
2026-04-07	11.02	11.11	10.34	11.00	-1.08%	176,617
2026-04-06	10.81	11.12	10.81	11.12	+0.72%	348,780
2026-04-02	10.58	11.05	10.56	11.04	-0.45%	78,259
2026-04-01	10.99	11.19	10.91	11.09	+1.56%	171,332
2026-03-31	10.50	10.92	10.27	10.92	+6.43%	348,172
2026-03-30	10.31	10.52	10.12	10.26	-0.29%	86,492
2026-03-27	10.31	10.52	10.09	10.29	-1.81%	92,591
2026-03-26	10.68	10.81	10.36	10.48	-3.68%	213,994
2026-03-25	10.78	11.02	10.65	10.88	+2.84%	278,138
2026-03-24	10.48	10.66	10.33	10.58	-2.40%	143,906
2026-03-23	10.35	10.89	10.25	10.84	+8.08%	327,633
2026-03-20	10.49	10.77	9.72	10.03	-6.87%	503,464
2026-03-19	10.34	10.77	10.01	10.77	+1.22%	287,239
2026-03-18	10.49	10.99	10.27	10.64	-1.30%	214,973
2026-03-17	10.85	10.97	10.61	10.78	-0.65%	185,554
2026-03-16	10.64	10.96	10.60	10.85	+2.55%	113,170
2026-03-13	10.94	11.13	10.08	10.58	-2.40%	235,866
2026-03-12	11.03	11.07	10.66	10.84	-4.24%	93,111
2026-03-11	11.30	11.65	11.18	11.32	-1.22%	301,533
2026-03-10	11.25	11.59	11.05	11.46	+1.42%	43,235
2026-03-09	10.63	11.34	10.53	11.30	+3.48%	71,613
2026-03-06	10.42	10.94	10.42	10.92	+0.55%	53,890
2026-03-05	11.27	11.27	10.70	10.86	-5.40%	66,352
2026-03-04	11.12	11.51	10.80	11.48	+5.03%	85,262
2026-03-03	10.89	11.25	10.46	10.93	-5.61%	148,056
2026-03-02	11.54	11.79	11.03	11.58	-1.28%	128,656
2026-02-27	11.64	11.89	11.23	11.73	-1.26%	85,740
2026-02-26	11.53	11.93	11.53	11.88	+1.11%	149,479
2026-02-25	11.39	11.75	11.12	11.75	+0.86%	111,660
2026-02-24	11.42	11.85	11.11	11.65	+1.92%	112,925
2026-02-23	11.50	11.54	10.96	11.43	-1.47%	54,687
2026-02-20	11.28	11.71	11.20	11.60	+1.31%	51,936
2026-02-19	10.64	11.45	10.64	11.45	+5.34%	91,378
2026-02-18	10.85	10.92	10.57	10.87	+0.83%	58,070
2026-02-17	10.75	10.86	10.54	10.78	-0.83%	38,702
2026-02-13	10.81	10.96	10.62	10.87	-2.07%	133,482
2026-02-12	10.91	11.19	10.78	11.10	+0.09%	179,588
2026-02-11	11.00	11.29	10.89	11.09	+0.54%	128,134
2026-02-10	10.99	11.10	10.69	11.03	-0.09%	38,410
2026-02-09	10.78	11.05	10.58	11.04	+2.22%	125,414
2026-02-06	10.54	10.80	10.43	10.80	+1.89%	67,444
2026-02-05	10.43	10.63	9.75	10.60	+3.62%	143,204
2026-02-04	10.39	10.45	10.01	10.23	-2.66%	186,646
2026-02-03	10.28	10.60	10.28	10.51	+1.74%	107,391
2026-02-02	10.10	10.37	10.04	10.33	+3.30%	82,822
2026-01-30	10.18	10.46	9.92	10.00	-3.85%	333,462
2026-01-29	10.50	10.50	9.94	10.40	-0.48%	130,398
2026-01-28	10.39	10.49	10.00	10.45	+2.45%	180,452
2026-01-27	9.81	10.46	9.81	10.20	+3.03%	137,993
2026-01-26	9.91	9.99	9.59	9.90	-1.98%	244,352
2026-01-23	10.12	10.26	9.64	10.10	-2.51%	171,501
2026-01-22	9.80	10.36	9.53	10.36	+7.36%	114,495
2026-01-21	9.28	9.65	9.24	9.65	+4.10%	71,556
2026-01-20	8.86	9.35	8.78	9.27	+2.77%	107,255
2026-01-16	9.15	9.24	8.59	9.02	-2.38%	178,442
2026-01-15	9.04	9.26	9.01	9.24	+2.67%	208,729
2026-01-14	8.73	9.06	8.66	9.00	+1.93%	174,479
2026-01-13	8.90	9.12	8.77	8.83	-1.89%	151,335
2026-01-12	9.08	9.18	8.95	9.00	-2.17%	725,790
2026-01-09	9.07	9.37	9.06	9.20	+1.66%	417,598
2026-01-08	8.83	9.25	8.83	9.05	+2.84%	209,767
2026-01-07	9.02	9.30	8.76	8.80	-3.30%	693,968
2026-01-06	8.99	9.37	8.99	9.10	+0.44%	289,875
2026-01-05	8.80	9.22	8.75	9.06	-0.44%	544,759
2026-01-02	8.75	9.25	8.65	9.10	+5.57%	291,495
2025-12-31	8.50	8.91	8.05	8.62	-0.35%	366,583
2025-12-30	8.42	8.95	7.51	8.65	—	713,415

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：8月（+410.96%）。最弱月份：5月（-15.90%）。基於2年每日數據（2025–2026）。

1月+9.89%
2月+13.55%
3月-5.70%
4月+8.66%
5月-15.90%
6月+7.32%
7月+2.10%
8月+410.96%
9月+3.12%
12月-0.35%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

AXIA Energia SA（AXIA-PC）最新收盤價是多少？

2026-10-16 收於 59.99，來自Closelook數據湖的每日價格紀錄。

AXIA-PC 的52週最高價和最低價是多少？

過去52週最高 62.35、最低 7.51（截至 2026-10-16）。

AXIA Energia SA 歷史上最強和最弱的月份是哪個？

歷史上，AXIA-PC 最強的日曆月份是8月（平均 +410.96%），最弱的是5月（平均 -15.90%），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200根日K線計算。