Danaos Corporation（DAC）— 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	159.85	160.25	156.66	158.17	-0.35%	119,100
2026-10-15	158.91	161.96	158.00	158.72	-2.00%	163,000
2026-10-14	164.79	164.79	159.39	161.96	-1.80%	177,300
2026-10-13	163.60	165.84	161.86	164.93	-2.63%	245,300
2026-10-12	170.19	172.76	169.25	169.39	+0.18%	206,100
2026-10-09	170.97	171.09	167.80	169.09	-0.66%	216,500
2026-10-08	166.86	170.59	166.83	170.22	+3.49%	306,900
2026-10-07	166.00	168.15	164.35	164.48	-0.88%	328,300
2026-10-06	165.00	166.33	163.38	165.94	+0.07%	192,000
2026-10-05	166.18	167.77	163.23	165.82	+0.41%	148,600
2026-10-02	161.05	165.25	157.91	165.15	+2.11%	212,500
2026-10-01	155.50	161.80	155.50	161.74	+4.81%	193,100
2026-09-30	155.78	158.16	153.90	154.31	-0.11%	84,300
2026-09-29	152.73	154.99	152.61	154.48	+0.78%	160,000
2026-09-28	154.52	155.23	152.90	153.28	-0.56%	81,700
2026-09-25	154.93	154.93	151.00	154.14	-0.34%	187,500
2026-09-24	154.80	156.07	153.26	154.66	+0.16%	153,700
2026-09-23	156.01	156.63	153.30	154.42	-1.01%	111,700
2026-09-22	159.00	160.71	155.37	156.00	-2.26%	149,300
2026-09-21	161.07	163.13	159.25	159.61	-0.98%	113,300
2026-09-18	162.54	163.35	161.05	161.19	-0.75%	115,000
2026-09-17	159.49	163.64	159.49	162.40	+2.04%	168,900
2026-09-16	160.00	160.53	157.86	159.16	-0.27%	174,100
2026-09-15	157.77	159.73	156.54	159.59	+0.84%	133,900
2026-09-14	158.68	159.47	157.11	158.26	-0.67%	117,600
2026-09-11	157.21	159.38	156.82	159.33	+1.56%	140,700
2026-09-10	154.90	156.89	153.75	156.89	+1.42%	135,500
2026-09-09	153.41	155.39	152.00	154.69	+1.06%	78,600
2026-09-08	155.69	155.69	152.13	153.07	-1.41%	107,600
2026-09-04	154.15	155.44	154.15	155.26	+0.72%	106,000
2026-09-03	154.68	155.89	153.41	154.15	+0.55%	138,100
2026-09-02	150.93	153.49	149.02	153.31	+1.47%	117,100
2026-09-01	151.40	152.00	148.92	151.09	-0.26%	102,200
2026-08-31	151.31	151.91	149.92	151.48	+0.53%	96,600
2026-08-28	151.25	152.74	150.22	150.68	-0.38%	98,100
2026-08-27	148.71	151.25	148.71	151.25	+2.35%	80,900
2026-08-26	151.38	151.39	147.00	147.78	-3.15%	146,300
2026-08-25	150.22	152.98	149.00	152.58	+1.38%	157,500
2026-08-24	150.55	151.48	149.55	150.50	+0.50%	139,800
2026-08-21	150.33	152.52	149.02	149.75	+0.71%	99,800
2026-08-20	147.50	149.81	147.18	148.70	+0.75%	86,500
2026-08-19	145.77	147.73	145.32	147.60	+1.58%	108,600
2026-08-18	146.50	147.00	144.50	145.30	-0.67%	107,600
2026-08-17	142.52	146.80	142.52	146.28	+3.07%	115,200
2026-08-14	141.50	142.45	140.10	141.92	+1.10%	95,000
2026-08-13	139.42	143.14	139.42	140.37	+0.40%	197,800
2026-08-12	135.02	139.81	134.00	139.81	+3.55%	97,900
2026-08-11	138.95	140.28	134.12	135.02	-2.39%	168,200
2026-08-10	140.76	141.20	137.82	138.32	-1.71%	63,800
2026-08-07	143.19	143.98	138.35	140.72	-1.70%	98,800
2026-08-06	142.07	145.31	140.43	143.15	+3.27%	171,400
2026-08-05	139.17	141.00	137.23	138.62	-0.07%	130,800
2026-08-04	142.00	142.00	135.50	138.72	-2.36%	200,400
2026-08-03	142.00	143.48	140.50	142.08	+0.32%	107,800
2026-07-31	142.47	143.48	140.45	141.63	-0.31%	90,000
2026-07-30	138.74	143.15	138.04	142.07	+2.50%	122,300
2026-07-29	140.66	141.21	137.97	138.60	-1.29%	105,400
2026-07-28	140.73	140.73	138.23	140.41	+0.07%	106,200
2026-07-27	139.59	141.99	137.79	140.31	+0.06%	170,500
2026-07-24	137.44	140.66	137.44	140.22	+2.02%	138,700
2026-07-23	132.00	138.19	131.74	137.44	+3.97%	171,600
2026-07-22	132.40	133.05	131.58	132.19	+0.56%	90,400
2026-07-21	127.72	131.71	127.00	131.46	+2.89%	82,200
2026-07-20	127.00	130.62	126.21	127.77	+1.51%	98,300
2026-07-17	129.43	129.43	124.60	125.87	-3.57%	122,400
2026-07-16	129.50	131.82	126.12	130.53	+0.80%	151,700
2026-07-15	130.31	130.31	128.00	129.50	-0.07%	130,500
2026-07-14	130.51	130.53	129.12	129.59	+0.19%	67,000
2026-07-13	129.00	131.45	128.69	129.35	+0.75%	64,800
2026-07-10	127.60	128.90	126.82	128.39	+0.83%	89,200
2026-07-09	127.38	127.60	124.25	127.33	-0.10%	123,000
2026-07-08	125.69	127.65	124.85	127.46	+2.05%	82,400
2026-07-07	125.15	126.00	124.39	124.90	-0.35%	68,900
2026-07-06	122.58	126.16	122.58	125.34	+2.47%	78,900
2026-07-02	124.37	125.25	121.95	122.32	-0.70%	97,300
2026-07-01	121.73	124.74	121.49	123.18	+0.66%	54,200
2026-06-30	122.23	122.76	121.03	122.37	-0.32%	104,900
2026-06-29	122.41	123.90	120.00	122.76	-0.21%	77,400
2026-06-26	124.02	124.49	122.00	123.02	-1.09%	92,400
2026-06-25	126.08	126.08	123.69	124.38	-0.73%	90,700
2026-06-24	127.33	128.80	124.96	125.29	-1.73%	132,500
2026-06-23	127.00	128.90	124.61	127.50	+0.09%	120,900
2026-06-22	125.90	128.58	124.59	127.39	+1.14%	102,100
2026-06-18	126.50	126.60	124.21	125.95	-0.56%	73,700
2026-06-17	128.27	129.69	124.37	126.66	-2.24%	89,400
2026-06-16	131.73	131.73	128.30	129.56	-1.33%	69,900
2026-06-15	131.58	132.76	129.52	131.31	+0.01%	70,200
2026-06-12	130.92	132.50	129.26	131.30	+0.95%	65,000
2026-06-11	129.88	131.11	129.42	130.07	+1.14%	62,100
2026-06-10	130.51	131.44	128.38	128.60	-1.33%	47,700
2026-06-09	130.16	130.70	127.17	130.34	+0.77%	71,400
2026-06-08	129.82	129.86	127.80	129.35	+0.14%	47,400
2026-06-05	129.78	131.18	128.66	129.17	-0.60%	104,900
2026-06-04	127.91	130.57	127.91	129.95	+1.23%	114,200
2026-06-03	128.33	130.76	127.99	128.37	-0.33%	81,700
2026-06-02	129.27	130.26	126.13	128.80	+0.17%	77,900
2026-06-01	124.57	129.93	124.03	128.58	+2.69%	57,400
2026-05-29	125.56	126.83	122.57	125.21	-0.56%	167,600
2026-05-28	127.51	127.71	124.51	125.92	-1.25%	64,600
2026-05-27	129.31	130.94	127.52	127.52	-1.49%	104,300
2026-05-26	130.19	132.45	128.55	129.45	-1.07%	74,300
2026-05-22	132.13	132.89	129.99	130.85	-1.38%	94,200
2026-05-21	133.15	134.78	129.95	132.68	-0.11%	106,800
2026-05-20	130.56	134.00	130.56	132.82	+2.32%	113,800
2026-05-19	131.33	132.35	129.07	129.81	-1.72%	79,900
2026-05-18	130.08	132.80	128.85	132.08	+1.46%	107,200
2026-05-15	132.21	133.33	128.83	130.18	-2.05%	88,800
2026-05-14	133.38	134.18	128.78	132.91	+0.39%	96,700
2026-05-13	132.90	134.60	130.12	132.40	-0.32%	113,500
2026-05-12	126.34	133.84	126.34	132.83	-0.38%	116,200
2026-05-11	135.00	135.06	131.37	133.34	-0.96%	92,800
2026-05-08	133.15	135.21	132.85	134.63	+1.78%	97,100
2026-05-07	131.56	132.70	130.69	132.27	+1.14%	113,500
2026-05-06	128.31	131.78	126.72	130.78	+2.56%	153,600
2026-05-05	124.03	128.41	123.01	127.51	+3.37%	136,600
2026-05-04	119.88	124.45	119.88	123.35	+2.99%	173,700
2026-05-01	120.39	120.39	117.19	119.77	-0.53%	149,500
2026-04-30	123.64	123.93	119.82	120.41	+0.49%	100,100
2026-04-29	121.00	122.15	119.00	119.82	-1.09%	59,900
2026-04-28	120.90	121.21	119.61	121.14	+0.63%	39,100
2026-04-27	117.79	120.70	117.79	120.38	+2.56%	52,600
2026-04-24	117.08	118.09	116.37	117.38	-0.13%	43,200
2026-04-23	117.98	118.99	117.00	117.53	-0.10%	36,700
2026-04-22	115.80	117.69	115.45	117.65	+2.29%	38,100
2026-04-21	118.00	118.00	114.57	115.02	-2.27%	57,400
2026-04-20	117.47	118.65	116.09	117.69	-0.09%	38,300
2026-04-17	118.78	118.97	117.23	117.80	-0.83%	92,500
2026-04-16	116.50	119.65	116.50	118.78	+2.18%	100,400
2026-04-15	118.66	120.00	115.37	116.25	-1.82%	53,300
2026-04-14	116.28	118.90	115.77	118.41	+1.79%	173,100
2026-04-13	115.21	117.60	115.21	116.33	+1.14%	70,400
2026-04-10	116.72	116.72	114.71	115.02	-1.21%	57,800
2026-04-09	117.74	117.97	115.31	116.43	-0.68%	83,000
2026-04-08	116.63	117.41	113.46	117.23	+1.71%	66,000
2026-04-07	115.41	116.83	114.19	115.26	-1.19%	68,000
2026-04-06	115.43	117.05	115.36	116.65	+1.06%	42,400
2026-04-02	113.50	116.22	113.25	115.43	+1.12%	52,200
2026-04-01	112.67	114.99	112.67	114.15	+1.34%	48,500
2026-03-31	110.69	113.00	110.69	112.64	+2.60%	70,900
2026-03-30	111.73	111.76	108.54	109.79	-0.86%	57,000
2026-03-27	111.33	112.52	110.00	110.74	-1.44%	53,500
2026-03-26	113.58	114.37	112.28	112.36	-0.73%	66,600
2026-03-25	115.54	115.54	112.66	113.19	-2.51%	64,800
2026-03-24	114.21	116.90	113.65	116.10	+1.76%	63,000
2026-03-23	111.58	114.73	110.80	114.09	+2.14%	86,400
2026-03-20	114.66	114.66	110.88	111.70	-1.87%	80,400
2026-03-19	112.83	114.42	111.63	113.83	-0.07%	77,500
2026-03-18	111.82	114.15	111.82	113.91	+2.20%	82,400
2026-03-17	111.47	112.50	110.60	111.46	+0.68%	59,300
2026-03-16	108.17	111.31	107.33	110.71	+3.44%	81,700
2026-03-13	108.92	108.92	106.27	107.03	-1.76%	84,500
2026-03-12	113.00	113.00	108.31	108.95	-4.03%	98,900
2026-03-11	112.50	115.10	112.49	113.53	+0.66%	95,900
2026-03-10	112.56	114.68	111.35	112.79	+0.48%	61,300
2026-03-09	109.50	112.58	108.20	112.25	+2.12%	90,000
2026-03-06	110.73	111.67	108.20	109.92	-1.02%	126,700
2026-03-05	113.23	113.23	110.00	111.05	-1.92%	129,100
2026-03-04	114.93	116.27	111.14	113.22	-1.71%	143,600
2026-03-03	114.96	116.17	111.65	115.19	-2.61%	151,000
2026-03-02	118.65	118.83	115.00	118.28	+0.28%	122,200
2026-02-27	116.42	118.45	116.20	117.95	+1.19%	80,100
2026-02-26	114.16	116.85	113.04	116.56	+2.04%	111,600
2026-02-25	111.93	114.23	110.28	114.23	+2.38%	110,000
2026-02-24	108.60	111.92	108.24	111.57	+2.77%	163,000
2026-02-23	109.30	109.30	106.66	108.56	-1.29%	109,000
2026-02-20	107.50	109.98	107.50	109.98	+2.13%	96,500
2026-02-19	107.31	108.71	106.99	107.69	-0.29%	44,700
2026-02-18	107.49	108.47	107.06	108.00	+0.64%	117,200
2026-02-17	107.99	108.87	106.51	107.31	-0.68%	64,300
2026-02-13	105.00	108.13	105.00	108.05	+2.79%	95,600
2026-02-12	106.60	107.00	103.70	105.12	-1.09%	59,100
2026-02-11	105.71	106.69	104.72	106.28	+1.26%	96,700
2026-02-10	105.20	107.60	103.58	104.96	+1.90%	111,800
2026-02-09	101.97	104.03	101.00	103.00	+0.90%	114,500
2026-02-06	100.37	102.37	100.37	102.08	+1.61%	84,400
2026-02-05	100.65	101.97	100.00	100.46	-0.51%	62,800
2026-02-04	102.58	103.25	99.99	100.98	-1.47%	88,000
2026-02-03	104.32	104.32	101.10	102.49	-1.27%	91,200
2026-02-02	102.68	104.36	101.72	103.81	+0.35%	68,200
2026-01-30	103.91	104.06	102.59	103.45	-1.23%	53,300
2026-01-29	103.53	104.83	102.33	104.74	+1.69%	65,700
2026-01-28	103.20	103.87	102.42	103.00	+0.59%	80,700
2026-01-27	102.00	103.00	101.57	102.40	+1.04%	67,100
2026-01-26	101.42	102.44	100.14	101.35	+0.64%	75,400
2026-01-23	101.45	102.23	100.46	100.71	-0.11%	108,200
2026-01-22	100.99	101.60	100.00	100.82	+0.21%	74,300
2026-01-21	99.90	101.20	99.70	100.61	+1.30%	93,000
2026-01-20	99.41	100.35	98.41	99.32	-0.04%	91,600
2026-01-16	101.00	101.31	99.22	99.36	-2.03%	57,200
2026-01-15	100.50	101.72	99.25	101.42	+0.86%	57,500
2026-01-14	100.32	101.62	100.32	100.56	+0.39%	67,700
2026-01-13	100.98	101.98	99.76	100.17	-0.39%	81,000
2026-01-12	98.73	102.20	98.44	100.56	+1.85%	118,000
2026-01-09	98.46	98.73	97.82	98.73	-0.10%	70,000
2026-01-08	98.65	99.25	98.08	98.83	+0.61%	69,400
2026-01-07	96.14	98.64	96.00	98.23	+2.44%	99,000
2026-01-06	94.51	96.90	94.27	95.89	+1.66%	58,200
2026-01-05	95.01	96.00	94.00	94.32	-0.98%	62,800
2026-01-02	94.20	95.75	93.34	95.25	+1.14%	98,700
2025-12-31	93.66	94.54	93.66	94.18	+0.22%	66,900
2025-12-30	95.17	95.17	93.78	93.97	-1.16%	56,700
2025-12-29	94.62	95.47	93.98	95.07	+0.38%	26,400
2025-12-26	94.19	94.77	93.65	94.71	+0.04%	67,700
2025-12-24	95.00	95.14	94.12	94.67	-0.19%	24,200
2025-12-23	94.87	95.40	94.25	94.85	+0.40%	55,200
2025-12-22	92.12	95.27	92.12	94.47	+2.47%	123,200
2025-12-19	93.50	94.63	92.02	92.19	-1.64%	113,500
2025-12-18	93.75	95.13	93.58	93.73	-0.12%	54,100
2025-12-17	95.07	95.50	93.45	93.84	-0.76%	36,700
2025-12-16	94.02	95.14	94.02	94.56	-0.17%	49,500
2025-12-15	93.60	95.00	93.50	94.72	+0.86%	58,800
2025-12-12	94.42	95.05	92.78	93.91	-0.12%	120,400
2025-12-11	94.08	95.10	93.69	94.02	-1.14%	103,700
2025-12-10	95.93	96.20	94.51	95.10	-0.87%	49,800
2025-12-09	97.45	97.72	95.50	95.93	-1.56%	63,000
2025-12-08	98.68	100.00	97.20	97.45	-0.63%	65,100
2025-12-05	97.66	98.71	97.19	98.07	+0.34%	51,400
2025-12-04	98.81	99.42	96.64	97.74	-0.79%	68,300
2025-12-03	96.63	99.56	96.58	98.52	+2.01%	111,300
2025-12-02	96.52	96.77	95.05	96.58	-0.74%	44,600
2025-12-01	97.80	98.49	96.76	97.30	-0.51%	94,300
2025-11-28	97.50	98.08	97.00	97.80	+0.47%	38,800
2025-11-26	97.50	98.42	97.12	97.34	+0.32%	129,100
2025-11-25	97.00	97.65	96.22	97.03	+0.27%	86,200
2025-11-24	93.70	96.89	93.70	96.77	+3.57%	85,700
2025-11-21	93.30	94.86	92.50	93.43	+0.46%	167,500
2025-11-20	94.88	96.39	92.83	93.00	-1.62%	134,400
2025-11-19	95.47	96.58	94.44	94.53	-1.93%	78,400
2025-11-18	94.21	97.26	94.09	96.39	+1.20%	153,000
2025-11-17	94.50	95.99	94.41	95.25	+0.68%	72,800
2025-11-14	94.22	95.00	93.24	94.61	-0.42%	49,300
2025-11-13	94.85	96.16	94.67	95.01	-0.25%	70,900
2025-11-12	94.21	95.35	93.87	95.25	+0.89%	71,100
2025-11-11	94.65	95.01	93.69	94.41	-0.25%	53,700
2025-11-10	92.36	95.00	92.36	94.65	+2.91%	86,700
2025-11-07	92.50	93.02	91.48	91.97	-0.51%	41,300
2025-11-06	91.86	93.20	91.34	92.44	+0.63%	58,700
2025-11-05	89.13	92.40	89.07	91.86	+2.52%	73,600
2025-11-04	90.32	90.85	89.32	89.60	-1.50%	103,600
2025-11-03	91.28	92.20	90.69	90.96	-0.05%	86,100
2025-10-31	90.25	91.43	89.50	91.01	+1.17%	69,200
2025-10-30	89.51	90.11	88.81	89.96	-0.10%	37,300
2025-10-29	89.34	90.39	89.25	90.05	+1.05%	63,200
2025-10-28	88.36	89.94	88.36	89.11	+1.18%	58,500
2025-10-27	88.10	88.81	87.62	88.07	+0.57%	58,300
2025-10-24	87.83	88.00	86.82	87.57	+0.36%	41,200
2025-10-23	86.83	88.00	86.75	87.26	+0.77%	61,200
2025-10-22	86.23	86.85	85.60	86.59	+0.76%	44,600
2025-10-21	86.00	86.82	85.31	85.94	-0.26%	44,500
2025-10-20	86.84	87.77	85.97	86.16	-0.74%	54,300

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（+10.96%）。最弱月份：12月（-3.21%）。基於2年每日數據（2025–2026）。

1月+2.09%
2月+6.90%
3月-1.85%
4月+3.74%
5月+5.34%
6月-1.94%
7月+10.96%
8月+3.72%
9月-0.26%
10月+1.85%
11月+7.52%
12月-3.21%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Danaos Corporation（DAC）最新收盤價是多少？

2026-10-16 收於 158.17，來自Closelook數據湖的每日價格紀錄。

DAC 的52週最高價和最低價是多少？

過去52週最高 172.76、最低 85.31（截至 2026-10-16）。

Danaos Corporation 歷史上最強和最弱的月份是哪個？

歷史上，DAC 最強的日曆月份是7月（平均 +10.96%），最弱的是12月（平均 -3.21%），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。