BSP Financial Group Ltd（BFL.AU）— 價格歷史
截至 2026-09-03 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-03 | 7.95 | 8.00 | 7.95 | 8.00 | -0.37% | 6,078 |
| 2026-09-02 | 8.03 | 8.09 | 7.99 | 8.03 | +0.00% | 10,861 |
| 2026-09-01 | 7.99 | 8.03 | 7.99 | 8.03 | +0.88% | 2,049 |
| 2026-08-31 | 7.99 | 7.99 | 7.95 | 7.96 | -0.50% | 6,725 |
| 2026-08-28 | 8.00 | 8.00 | 8.00 | 8.00 | +0.13% | 6 |
| 2026-08-27 | 8.03 | 8.03 | 7.99 | 7.99 | -0.12% | 6,394 |
| 2026-08-26 | 8.07 | 8.07 | 7.98 | 8.00 | -0.99% | 6,054 |
| 2026-08-25 | 8.10 | 8.11 | 8.05 | 8.08 | -0.25% | 20,503 |
| 2026-08-24 | 8.07 | 8.10 | 8.05 | 8.10 | +0.37% | 26,083 |
| 2026-08-21 | 7.94 | 8.07 | 7.94 | 8.07 | +1.64% | 1,043 |
| 2026-08-20 | 8.04 | 8.07 | 7.94 | 7.94 | -1.37% | 24,147 |
| 2026-08-19 | 8.04 | 8.05 | 7.94 | 8.05 | +0.12% | 3,358 |
| 2026-08-18 | 7.98 | 8.05 | 7.98 | 8.04 | +0.00% | 1,891 |
| 2026-08-17 | 8.02 | 8.04 | 7.98 | 8.04 | +0.00% | 1,646 |
| 2026-08-14 | 8.04 | 8.04 | 8.03 | 8.04 | +0.88% | 942 |
| 2026-08-13 | 7.98 | 7.98 | 7.97 | 7.97 | -0.13% | 1,292 |
| 2026-08-12 | 8.02 | 8.04 | 7.98 | 7.98 | +0.25% | 971 |
| 2026-08-11 | 8.04 | 8.04 | 7.94 | 7.96 | -1.12% | 24,935 |
| 2026-08-10 | 7.91 | 8.06 | 7.91 | 8.05 | +1.77% | 11,118 |
| 2026-08-07 | 8.03 | 8.04 | 7.91 | 7.91 | -1.49% | 3,276 |
| 2026-08-06 | 8.02 | 8.04 | 8.02 | 8.03 | +0.00% | 8,189 |
| 2026-08-05 | 7.97 | 8.05 | 7.96 | 8.03 | +0.75% | 14,354 |
| 2026-08-04 | 7.95 | 7.97 | 7.95 | 7.97 | +0.76% | 4,541 |
| 2026-08-03 | 7.99 | 7.99 | 7.91 | 7.91 | +0.38% | 4,959 |
| 2026-07-31 | 7.90 | 7.99 | 7.87 | 7.88 | +0.13% | 8,816 |
| 2026-07-30 | 8.06 | 8.06 | 7.87 | 7.87 | -2.36% | 8,822 |
| 2026-07-29 | 8.10 | 8.10 | 7.98 | 8.06 | -0.25% | 51,838 |
| 2026-07-28 | 8.16 | 8.18 | 8.08 | 8.08 | -0.98% | 17,755 |
| 2026-07-27 | 8.21 | 8.21 | 8.15 | 8.16 | -0.61% | 35,803 |
| 2026-07-24 | 8.25 | 8.25 | 8.21 | 8.21 | +0.12% | 3,740 |
| 2026-07-23 | 8.20 | 8.25 | 8.20 | 8.20 | +0.12% | 13,688 |
| 2026-07-22 | 8.18 | 8.20 | 8.18 | 8.19 | +0.24% | 2,650 |
| 2026-07-21 | 8.18 | 8.18 | 8.17 | 8.17 | -0.12% | 9,147 |
| 2026-07-20 | 8.18 | 8.18 | 8.17 | 8.18 | +0.00% | 495 |
| 2026-07-17 | 8.15 | 8.18 | 8.15 | 8.18 | +0.12% | 1,699 |
| 2026-07-16 | 8.17 | 8.17 | 8.16 | 8.17 | +0.00% | 1,009 |
| 2026-07-15 | 8.16 | 8.17 | 8.16 | 8.17 | +0.25% | 1,703 |
| 2026-07-14 | 8.15 | 8.15 | 8.15 | 8.15 | +0.00% | 63 |
| 2026-07-13 | 8.15 | 8.16 | 8.13 | 8.15 | +0.37% | 2,484 |
| 2026-07-10 | 8.14 | 8.17 | 8.12 | 8.12 | -0.37% | 1,967 |
| 2026-07-09 | 8.18 | 8.18 | 8.13 | 8.15 | +0.00% | 1,140 |
| 2026-07-08 | 8.18 | 8.18 | 8.15 | 8.15 | -0.37% | 36 |
| 2026-07-07 | 8.19 | 8.19 | 8.16 | 8.18 | -0.12% | 1,574 |
| 2026-07-06 | 8.16 | 8.19 | 8.14 | 8.19 | +0.37% | 2,432 |
| 2026-07-03 | 8.22 | 8.22 | 8.15 | 8.16 | -0.67% | 5,107 |
| 2026-07-02 | 8.21 | 8.21 | 8.19 | 8.21 | +0.18% | 443 |
| 2026-07-01 | 8.20 | 8.25 | 8.20 | 8.20 | +0.00% | 25,146 |
| 2026-06-30 | 8.20 | 8.25 | 8.20 | 8.20 | +0.00% | 423 |
| 2026-06-29 | 8.24 | 8.24 | 8.19 | 8.20 | -0.61% | 1,473 |
| 2026-06-26 | 8.25 | 8.25 | 8.20 | 8.25 | +0.61% | 756 |
| 2026-06-25 | 8.26 | 8.26 | 8.20 | 8.20 | +0.12% | 374 |
| 2026-06-24 | 8.20 | 8.26 | 8.19 | 8.19 | -0.12% | 4,295 |
| 2026-06-23 | 8.26 | 8.26 | 8.20 | 8.20 | -1.20% | 19,833 |
| 2026-06-22 | 8.32 | 8.32 | 8.30 | 8.30 | +0.61% | 1,609 |
| 2026-06-19 | 8.32 | 8.32 | 8.25 | 8.25 | -0.84% | 2,161 |
| 2026-06-18 | 8.30 | 8.32 | 8.27 | 8.32 | +0.24% | 3,198 |
| 2026-06-17 | 8.30 | 8.30 | 8.26 | 8.30 | +0.00% | 7,598 |
| 2026-06-16 | 8.35 | 8.35 | 8.27 | 8.30 | -0.60% | 3,536 |
| 2026-06-15 | 8.39 | 8.39 | 8.25 | 8.35 | +0.24% | 18,427 |
| 2026-06-12 | 8.33 | 8.33 | 8.26 | 8.33 | -0.83% | 961 |
| 2026-06-11 | 8.40 | 8.40 | 8.40 | 8.40 | +0.00% | 460 |
| 2026-06-10 | 8.39 | 8.40 | 8.38 | 8.40 | +1.82% | 9,570 |
| 2026-06-09 | 8.40 | 8.40 | 8.25 | 8.25 | -1.79% | 15,424 |
| 2026-06-05 | 8.40 | 8.40 | 8.40 | 8.40 | +0.00% | 2,787 |
| 2026-06-04 | 8.38 | 8.40 | 8.38 | 8.40 | +0.24% | 3,706 |
| 2026-06-03 | 8.36 | 8.40 | 8.36 | 8.38 | +0.24% | 2,276 |
| 2026-06-02 | 8.40 | 8.40 | 8.36 | 8.36 | -0.24% | 4,254 |
| 2026-06-01 | 8.36 | 8.40 | 8.36 | 8.38 | +0.24% | 13,939 |
| 2026-05-29 | 8.36 | 8.36 | 8.34 | 8.36 | +0.84% | 4,917 |
| 2026-05-28 | 8.30 | 8.36 | 8.19 | 8.29 | -0.84% | 9,168 |
| 2026-05-27 | 8.25 | 8.36 | 8.23 | 8.36 | +1.33% | 12,479 |
| 2026-05-26 | 8.25 | 8.35 | 8.25 | 8.25 | +0.00% | 9,917 |
| 2026-05-25 | 8.17 | 8.30 | 8.17 | 8.25 | +0.98% | 8,608 |
| 2026-05-22 | 8.32 | 8.33 | 8.17 | 8.17 | -1.92% | 1,666 |
| 2026-05-21 | 8.37 | 8.37 | 8.32 | 8.33 | -0.72% | 1,453 |
| 2026-05-20 | 8.26 | 8.39 | 8.26 | 8.39 | +1.08% | 122 |
| 2026-05-19 | 8.44 | 8.44 | 8.18 | 8.30 | -1.78% | 1,342 |
| 2026-05-18 | 8.32 | 8.45 | 8.25 | 8.45 | +1.56% | 1,683 |
| 2026-05-15 | 8.19 | 8.32 | 8.19 | 8.32 | +1.71% | 534 |
| 2026-05-14 | 8.24 | 8.24 | 8.17 | 8.18 | -0.73% | 7,740 |
| 2026-05-13 | 8.28 | 8.28 | 8.19 | 8.24 | -0.72% | 22,886 |
| 2026-05-12 | 8.45 | 8.45 | 8.30 | 8.30 | -1.43% | 5,149 |
| 2026-05-11 | 8.45 | 8.45 | 8.38 | 8.42 | -0.36% | 3,067 |
| 2026-05-08 | 8.45 | 8.45 | 8.30 | 8.45 | +0.00% | 1,142 |
| 2026-05-07 | 8.45 | 8.45 | 8.44 | 8.45 | +0.12% | 1,211 |
| 2026-05-06 | 8.34 | 8.44 | 8.30 | 8.44 | +1.32% | 4,116 |
| 2026-05-05 | 8.35 | 8.35 | 8.33 | 8.33 | -0.24% | 424 |
| 2026-05-04 | 8.35 | 8.35 | 8.25 | 8.35 | +1.21% | 15,529 |
| 2026-05-01 | 8.34 | 8.35 | 8.25 | 8.25 | -1.08% | 4,139 |
| 2026-04-30 | 8.33 | 8.34 | 8.32 | 8.34 | -0.12% | 5,061 |
| 2026-04-29 | 8.35 | 8.35 | 8.30 | 8.35 | +0.00% | 5,202 |
| 2026-04-28 | 8.31 | 8.35 | 8.31 | 8.35 | +0.48% | 6,573 |
| 2026-04-27 | 8.20 | 8.31 | 8.20 | 8.31 | +1.34% | 3,660 |
| 2026-04-24 | 8.21 | 8.21 | 8.19 | 8.20 | -0.12% | 132 |
| 2026-04-23 | 8.25 | 8.25 | 8.21 | 8.21 | -0.48% | 11,921 |
| 2026-04-22 | 8.25 | 8.25 | 8.23 | 8.25 | +0.00% | 9,201 |
| 2026-04-21 | 8.10 | 8.25 | 8.10 | 8.25 | +1.85% | 11,302 |
| 2026-04-20 | 8.10 | 8.10 | 8.07 | 8.10 | +0.00% | 5,813 |
| 2026-04-17 | 8.02 | 8.10 | 8.00 | 8.10 | +0.87% | 883 |
| 2026-04-16 | 8.00 | 8.03 | 8.00 | 8.03 | +0.63% | 1,778 |
| 2026-04-15 | 8.00 | 8.00 | 7.98 | 7.98 | +0.00% | 16,200 |
| 2026-04-14 | 8.00 | 8.00 | 7.98 | 7.98 | +0.13% | 4,108 |
| 2026-04-13 | 8.00 | 8.03 | 7.97 | 7.97 | -0.38% | 16,113 |
| 2026-04-10 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00% | 2,000 |
| 2026-04-09 | 8.00 | 8.00 | 7.92 | 8.00 | +0.88% | 13,648 |
| 2026-04-08 | 8.00 | 8.00 | 7.93 | 7.93 | -0.75% | 18,694 |
| 2026-04-07 | 7.96 | 8.00 | 7.95 | 7.99 | +0.50% | 21,993 |
| 2026-04-02 | 8.00 | 8.00 | 7.95 | 7.95 | -0.62% | 5,916 |
| 2026-04-01 | 8.00 | 8.00 | 7.95 | 8.00 | +0.00% | 22,506 |
| 2026-03-31 | 8.00 | 8.06 | 8.00 | 8.00 | +0.63% | 1,798 |
| 2026-03-30 | 8.00 | 8.00 | 7.92 | 7.95 | -0.62% | 12,910 |
| 2026-03-27 | 8.00 | 8.00 | 7.94 | 8.00 | +0.38% | 20,895 |
| 2026-03-26 | 7.98 | 8.00 | 7.97 | 7.97 | -0.38% | 12,280 |
| 2026-03-25 | 7.97 | 8.00 | 7.97 | 8.00 | +0.38% | 64 |
| 2026-03-24 | 8.14 | 8.14 | 7.97 | 7.97 | +0.13% | 1,408 |
| 2026-03-23 | 8.02 | 8.10 | 7.96 | 7.96 | -2.33% | 3,297 |
| 2026-03-20 | 8.15 | 8.15 | 8.15 | 8.15 | +1.88% | 1,170 |
| 2026-03-19 | 7.99 | 8.00 | 7.95 | 8.00 | +0.00% | 16,774 |
| 2026-03-18 | 8.00 | 8.00 | 7.98 | 8.00 | -0.74% | 8,212 |
| 2026-03-17 | 8.10 | 8.10 | 8.06 | 8.06 | -0.49% | 4,657 |
| 2026-03-16 | 8.25 | 8.25 | 8.10 | 8.10 | -1.82% | 7,940 |
| 2026-03-13 | 8.30 | 8.30 | 8.15 | 8.25 | -0.60% | 1,433 |
| 2026-03-12 | 8.29 | 8.30 | 8.20 | 8.30 | +1.72% | 2,827 |
| 2026-03-11 | 8.22 | 8.22 | 8.16 | 8.16 | -0.73% | 10,581 |
| 2026-03-10 | 8.30 | 8.30 | 8.22 | 8.22 | -0.84% | 3,320 |
| 2026-03-09 | 8.35 | 8.35 | 8.25 | 8.29 | -0.72% | 7,632 |
| 2026-03-06 | 8.41 | 8.41 | 8.35 | 8.35 | -0.36% | 305 |
| 2026-03-05 | 8.38 | 8.45 | 8.38 | 8.38 | +0.96% | 13,828 |
| 2026-03-04 | 8.24 | 8.38 | 8.24 | 8.30 | +0.85% | 12,654 |
| 2026-03-03 | 8.18 | 8.23 | 8.18 | 8.23 | -1.44% | 638 |
| 2026-03-02 | 8.45 | 8.45 | 8.31 | 8.35 | -1.18% | 3,022 |
| 2026-02-27 | 8.55 | 8.56 | 8.19 | 8.45 | -1.17% | 18,232 |
| 2026-02-26 | 8.45 | 8.55 | 8.35 | 8.55 | -3.82% | 17,732 |
| 2026-02-25 | 8.80 | 8.89 | 8.75 | 8.89 | +1.48% | 21,240 |
| 2026-02-24 | 8.70 | 8.88 | 8.60 | 8.76 | +0.69% | 20,707 |
| 2026-02-23 | 8.60 | 8.73 | 8.40 | 8.70 | +1.75% | 36,173 |
| 2026-02-20 | 8.65 | 8.68 | 8.49 | 8.55 | +0.23% | 28,156 |
| 2026-02-19 | 8.51 | 8.55 | 8.49 | 8.53 | +0.24% | 15,265 |
| 2026-02-18 | 8.52 | 8.59 | 8.50 | 8.51 | -0.12% | 7,096 |
| 2026-02-17 | 8.60 | 8.71 | 8.52 | 8.52 | +0.00% | 3,294 |
| 2026-02-16 | 8.52 | 8.52 | 8.50 | 8.52 | +0.59% | 9,137 |
| 2026-02-13 | 8.52 | 8.52 | 8.47 | 8.47 | -0.59% | 320 |
| 2026-02-12 | 8.52 | 8.52 | 8.51 | 8.52 | +0.00% | 5,073 |
| 2026-02-11 | 8.52 | 8.52 | 8.51 | 8.52 | +0.83% | 1,494 |
| 2026-02-10 | 8.47 | 8.52 | 8.31 | 8.45 | -0.59% | 13,413 |
| 2026-02-09 | 8.45 | 8.51 | 8.45 | 8.50 | +1.31% | 11,254 |
| 2026-02-06 | 8.55 | 8.55 | 8.39 | 8.39 | -2.44% | 15,048 |
| 2026-02-05 | 8.60 | 8.60 | 8.60 | 8.60 | -0.92% | 1,127 |
| 2026-02-04 | 8.69 | 8.69 | 8.68 | 8.68 | -0.12% | 2,403 |
| 2026-02-03 | 8.70 | 8.72 | 8.66 | 8.69 | -1.03% | 4,574 |
| 2026-02-02 | 8.76 | 8.78 | 8.69 | 8.78 | +0.00% | 726 |
| 2026-01-30 | 8.70 | 8.78 | 8.70 | 8.78 | +1.04% | 1,442 |
| 2026-01-29 | 8.69 | 8.69 | 8.69 | 8.69 | +0.00% | 86 |
| 2026-01-28 | 8.70 | 8.70 | 8.67 | 8.69 | -0.57% | 2,911 |
| 2026-01-27 | 8.79 | 8.88 | 8.65 | 8.74 | -0.57% | 15,054 |
| 2026-01-23 | 8.70 | 8.80 | 8.60 | 8.79 | +1.03% | 2,240 |
| 2026-01-22 | 8.86 | 8.86 | 8.60 | 8.70 | -1.81% | 6,933 |
| 2026-01-21 | 8.60 | 8.86 | 8.60 | 8.86 | +1.72% | 2,789 |
| 2026-01-20 | 8.71 | 8.71 | 8.71 | 8.71 | +0.00% | 0 |
| 2026-01-19 | 8.99 | 8.99 | 8.48 | 8.71 | -3.11% | 6,937 |
| 2026-01-16 | 9.21 | 9.50 | 8.41 | 8.99 | +2.39% | 5,163 |
| 2026-01-15 | 8.46 | 8.78 | 8.45 | 8.78 | +4.40% | 3,817 |
| 2026-01-14 | 8.37 | 8.42 | 8.37 | 8.41 | +0.60% | 1,724 |
| 2026-01-13 | 8.35 | 8.36 | 8.35 | 8.36 | +0.24% | 281 |
| 2026-01-12 | 8.37 | 8.37 | 8.32 | 8.34 | +0.12% | 23,146 |
| 2026-01-09 | 8.33 | 8.33 | 8.33 | 8.33 | +0.00% | 0 |
| 2026-01-08 | 8.33 | 8.33 | 8.33 | 8.33 | +0.00% | 0 |
| 2026-01-07 | 8.49 | 8.49 | 8.33 | 8.33 | -0.24% | 3,266 |
| 2026-01-06 | 8.28 | 8.35 | 8.26 | 8.35 | +1.21% | 5,059 |
| 2026-01-05 | 8.25 | 8.25 | 8.25 | 8.25 | +0.00% | 3,156 |
| 2026-01-02 | 8.25 | 8.25 | 8.24 | 8.25 | +0.00% | 1,927 |
| 2025-12-31 | 8.24 | 8.25 | 8.20 | 8.25 | +0.73% | 712 |
| 2025-12-30 | 8.25 | 8.27 | 8.10 | 8.19 | +0.86% | 7,738 |
| 2025-12-29 | 8.10 | 8.12 | 8.10 | 8.12 | +0.25% | 1,200 |
| 2025-12-24 | 8.11 | 8.11 | 8.10 | 8.10 | -0.12% | 5,378 |
| 2025-12-23 | 8.10 | 8.11 | 8.09 | 8.11 | +0.12% | 10,276 |
| 2025-12-22 | 8.10 | 8.10 | 8.09 | 8.10 | +0.00% | 20,330 |
| 2025-12-19 | 8.10 | 8.10 | 8.10 | 8.10 | +0.25% | 2,909 |
| 2025-12-18 | 8.10 | 8.10 | 8.08 | 8.08 | -0.25% | 24 |
| 2025-12-17 | 8.08 | 8.10 | 8.08 | 8.10 | +0.25% | 3,459 |
| 2025-12-16 | 8.10 | 8.10 | 8.08 | 8.08 | +0.00% | 1,982 |
| 2025-12-15 | 8.10 | 8.10 | 8.08 | 8.08 | -0.25% | 6,431 |
| 2025-12-12 | 8.10 | 8.10 | 8.09 | 8.10 | +0.00% | 17,575 |
| 2025-12-11 | 8.10 | 8.27 | 8.08 | 8.10 | +0.87% | 18,302 |
| 2025-12-10 | 8.05 | 8.05 | 8.03 | 8.03 | +0.37% | 17 |
| 2025-12-09 | 7.99 | 8.00 | 7.97 | 8.00 | +0.38% | 1,871 |
| 2025-12-08 | 7.90 | 7.99 | 7.90 | 7.97 | +1.40% | 2,157 |
| 2025-12-05 | 7.90 | 7.93 | 7.85 | 7.86 | +0.38% | 16,255 |
| 2025-12-04 | 7.85 | 7.86 | 7.82 | 7.83 | -0.38% | 35,103 |
| 2025-12-03 | 7.98 | 8.00 | 7.81 | 7.86 | -1.63% | 27,074 |
| 2025-12-02 | 7.81 | 8.00 | 7.81 | 7.99 | +2.30% | 13,441 |
| 2025-12-01 | 7.79 | 7.84 | 7.77 | 7.81 | +0.26% | 3,959 |
| 2025-11-28 | 7.79 | 7.79 | 7.76 | 7.79 | +0.39% | 1,699 |
| 2025-11-27 | 7.79 | 7.79 | 7.76 | 7.76 | -1.40% | 2,760 |
| 2025-11-26 | 7.84 | 7.87 | 7.75 | 7.87 | +0.38% | 5,385 |
| 2025-11-25 | 7.87 | 7.87 | 7.84 | 7.84 | -0.38% | 145 |
| 2025-11-24 | 7.88 | 7.88 | 7.70 | 7.87 | +2.61% | 4,169 |
| 2025-11-21 | 7.63 | 7.68 | 7.61 | 7.67 | -0.39% | 26,794 |
| 2025-11-20 | 7.90 | 7.95 | 7.70 | 7.70 | -1.28% | 26,744 |
| 2025-11-19 | 7.91 | 7.91 | 7.80 | 7.80 | -1.52% | 419 |
| 2025-11-18 | 7.84 | 7.92 | 7.84 | 7.92 | +1.80% | 7,770 |
| 2025-11-17 | 7.78 | 7.78 | 7.78 | 7.78 | +0.26% | 20 |
| 2025-11-14 | 7.92 | 7.92 | 7.76 | 7.76 | -2.27% | 616 |
| 2025-11-13 | 7.65 | 7.94 | 7.65 | 7.94 | +1.79% | 1,276 |
| 2025-11-12 | 7.71 | 7.80 | 7.61 | 7.80 | +2.09% | 13,507 |
| 2025-11-11 | 7.71 | 7.72 | 7.64 | 7.64 | +0.13% | 4,235 |
| 2025-11-10 | 7.62 | 7.63 | 7.62 | 7.63 | -0.52% | 3,404 |
| 2025-11-07 | 7.65 | 7.67 | 7.61 | 7.67 | -0.13% | 12,764 |
| 2025-11-06 | 7.80 | 7.80 | 7.65 | 7.68 | -1.03% | 13,352 |
| 2025-11-05 | 7.70 | 7.76 | 7.69 | 7.76 | +0.78% | 5,635 |
| 2025-11-04 | 7.71 | 7.81 | 7.70 | 7.70 | -0.13% | 1,532 |
| 2025-11-03 | 8.00 | 8.00 | 7.63 | 7.71 | -3.63% | 13,925 |
| 2025-10-31 | 7.88 | 8.00 | 7.88 | 8.00 | +4.71% | 3,734 |
| 2025-10-30 | 7.80 | 7.85 | 7.64 | 7.64 | -0.52% | 2,870 |
| 2025-10-29 | 7.68 | 7.70 | 7.63 | 7.68 | +0.79% | 3,243 |
| 2025-10-28 | 7.60 | 7.62 | 7.60 | 7.62 | +0.40% | 555 |
| 2025-10-27 | 7.67 | 7.67 | 7.59 | 7.59 | -1.17% | 6,421 |
| 2025-10-24 | 7.68 | 7.68 | 7.63 | 7.68 | -0.39% | 3,230 |
| 2025-10-23 | 7.70 | 7.72 | 7.70 | 7.71 | +0.92% | 1,212 |
| 2025-10-22 | 7.72 | 7.72 | 7.59 | 7.64 | -1.04% | 3,264 |
| 2025-10-21 | 7.75 | 7.75 | 7.65 | 7.72 | +0.26% | 3,800 |
| 2025-10-20 | 7.60 | 7.75 | 7.60 | 7.70 | +1.32% | 10,052 |
| 2025-10-17 | 7.88 | 7.88 | 7.59 | 7.60 | -1.30% | 3,258 |
| 2025-10-16 | 7.85 | 7.90 | 7.66 | 7.70 | -1.28% | 1,801 |
| 2025-10-15 | 7.85 | 7.85 | 7.80 | 7.80 | -0.64% | 5,788 |
| 2025-10-14 | 7.82 | 7.85 | 7.82 | 7.85 | +0.51% | 1,772 |
| 2025-10-13 | 7.95 | 7.95 | 7.81 | 7.81 | -1.88% | 443 |
| 2025-10-10 | 7.94 | 7.97 | 7.82 | 7.96 | +0.76% | 706 |
| 2025-10-09 | 7.80 | 7.97 | 7.80 | 7.90 | +2.86% | 30,789 |
| 2025-10-08 | 7.96 | 7.96 | 7.68 | 7.68 | +0.13% | 1,734 |
| 2025-10-07 | 7.60 | 7.68 | 7.54 | 7.67 | +1.05% | 19,856 |
| 2025-10-06 | 7.60 | 7.66 | 7.59 | 7.59 | -0.13% | 1,015 |
| 2025-10-03 | 7.51 | 7.60 | 7.51 | 7.60 | +1.33% | 1,563 |
| 2025-10-02 | 7.66 | 7.66 | 7.47 | 7.50 | +0.00% | 9,779 |
| 2025-10-01 | 7.58 | 7.64 | 7.50 | 7.50 | -1.06% | 7,432 |
| 2025-09-30 | 7.58 | 7.58 | 7.50 | 7.58 | +1.07% | 27,065 |
| 2025-09-29 | 7.53 | 7.64 | 7.50 | 7.50 | +1.35% | 40,600 |
| 2025-09-26 | 7.40 | 7.40 | 7.38 | 7.40 | +0.00% | 9,681 |
| 2025-09-25 | 7.39 | 7.40 | 7.36 | 7.40 | +0.68% | 12,812 |
| 2025-09-24 | 7.40 | 7.45 | 7.35 | 7.35 | -0.68% | 8,119 |
| 2025-09-23 | 7.45 | 7.54 | 7.34 | 7.40 | -0.67% | 36,748 |
| 2025-09-22 | 7.49 | 7.63 | 7.45 | 7.45 | -0.80% | 15,135 |
| 2025-09-19 | 7.83 | 7.83 | 7.42 | 7.51 | -2.47% | 5,324 |
| 2025-09-18 | 7.75 | 7.96 | 7.70 | 7.70 | -0.77% | 3,993 |
| 2025-09-17 | 7.94 | 7.94 | 7.75 | 7.76 | -0.77% | 10,536 |
| 2025-09-16 | 7.77 | 7.99 | 7.77 | 7.82 | +0.64% | 677 |
| 2025-09-15 | 8.05 | 8.09 | 7.75 | 7.77 | -3.48% | 18,828 |
| 2025-09-12 | 7.49 | 8.05 | 7.49 | 8.05 | +12.75% | 45,409 |
| 2025-09-11 | 6.95 | 7.25 | 6.95 | 7.14 | +4.69% | 52,531 |
| 2025-09-10 | 7.80 | 7.80 | 6.79 | 6.82 | -14.43% | 116,101 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：1月（+8.83%）。最弱月份：9月（-10.93%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-03
快速解答
BSP Financial Group Ltd（BFL.AU）最新收盤價是多少？
2026-09-03 收於 8.00，來自Closelook數據湖的每日價格紀錄。
BFL.AU 的52週最高價和最低價是多少？
過去52週最高 9.50、最低 6.79（截至 2026-09-03）。
BSP Financial Group Ltd 歷史上最強和最弱的月份是哪個？
歷史上，BFL.AU 最強的日曆月份是1月（平均 +8.83%），最弱的是9月（平均 -10.93%），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424根日K線計算。