Diamondrock Hospitality Company（DRH）— 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	13.33	13.71	13.33	13.42	+1.05%	5,274,182
2026-10-15	13.00	13.36	12.94	13.28	+3.11%	3,477,952
2026-10-14	12.99	13.11	12.71	12.88	-2.13%	3,566,895
2026-10-13	12.88	13.20	12.62	13.16	+2.97%	4,278,233
2026-10-12	12.62	12.80	12.53	12.78	+1.27%	3,002,165
2026-10-09	12.61	12.66	12.49	12.62	+0.16%	3,850,292
2026-10-08	12.41	12.65	12.24	12.60	+2.02%	3,595,587
2026-10-07	12.20	12.51	12.20	12.35	-0.20%	2,476,133
2026-10-06	12.46	12.64	12.33	12.38	-0.36%	2,464,101
2026-10-05	12.55	12.56	12.34	12.42	-1.19%	3,296,474
2026-10-02	12.91	12.91	12.50	12.57	+0.48%	2,785,090
2026-10-01	12.28	12.55	12.23	12.51	+1.21%	4,576,836
2026-09-30	12.36	12.46	12.28	12.36	-0.88%	5,111,715
2026-09-29	12.68	12.69	12.44	12.47	-1.34%	2,776,088
2026-09-28	12.49	12.70	12.44	12.64	+1.20%	2,217,750
2026-09-25	12.49	12.53	12.26	12.49	+0.56%	1,985,911
2026-09-24	12.25	12.53	12.21	12.42	+1.47%	2,373,290
2026-09-23	12.21	12.31	12.12	12.24	-0.57%	4,342,797
2026-09-22	12.40	12.52	12.23	12.31	+0.33%	2,271,032
2026-09-21	12.26	12.36	12.17	12.27	+0.25%	2,882,516
2026-09-18	12.19	12.27	12.10	12.24	-0.08%	5,774,647
2026-09-17	12.38	12.42	12.23	12.25	-0.16%	2,315,422
2026-09-16	12.39	12.54	12.05	12.27	-0.97%	4,269,827
2026-09-15	12.33	12.46	12.26	12.39	+0.57%	3,256,167
2026-09-14	12.12	12.42	12.00	12.32	+0.98%	2,740,606
2026-09-11	12.32	12.49	12.17	12.20	+0.16%	4,857,745
2026-09-10	12.16	12.22	12.04	12.18	+0.91%	2,660,679
2026-09-09	11.87	12.08	11.85	12.07	+0.84%	1,852,413
2026-09-08	12.04	12.23	11.96	11.97	-0.91%	2,247,281
2026-09-04	12.08	12.13	12.00	12.08	+0.17%	2,182,902
2026-09-03	12.38	12.42	12.04	12.06	-1.87%	2,033,468
2026-09-02	12.11	12.36	12.05	12.29	+2.42%	2,956,234
2026-09-01	12.32	12.37	11.93	12.00	-2.52%	2,909,944
2026-08-31	12.65	12.73	12.22	12.31	-3.07%	2,388,617
2026-08-28	12.71	12.76	12.61	12.70	+0.08%	2,083,374
2026-08-27	12.64	12.77	12.50	12.69	+0.55%	2,013,913
2026-08-26	12.88	12.88	12.61	12.62	-1.94%	2,982,104
2026-08-25	12.84	12.95	12.75	12.87	+1.02%	2,055,241
2026-08-24	12.86	12.97	12.62	12.74	-0.62%	4,301,736
2026-08-21	12.88	12.92	12.60	12.82	+0.39%	1,831,776
2026-08-20	12.65	12.81	12.59	12.77	+0.39%	1,869,085
2026-08-19	12.90	12.90	12.49	12.72	+1.84%	2,317,816
2026-08-18	12.37	12.54	12.30	12.49	+1.05%	1,857,035
2026-08-17	12.25	12.41	12.14	12.36	+0.00%	2,326,237
2026-08-14	12.25	12.51	12.23	12.36	+0.57%	1,324,941
2026-08-13	12.34	12.35	12.17	12.29	+0.49%	1,477,901
2026-08-12	12.14	12.24	12.04	12.23	+1.83%	1,831,159
2026-08-11	12.13	12.23	11.99	12.01	-0.99%	2,553,831
2026-08-10	12.43	12.47	12.03	12.13	-3.19%	2,657,366
2026-08-07	12.81	12.81	12.50	12.53	-0.83%	2,141,722
2026-08-06	13.27	13.29	12.62	12.63	-4.71%	3,134,426
2026-08-05	13.32	13.50	13.22	13.26	-0.30%	2,508,353
2026-08-04	13.34	13.46	13.27	13.30	-0.60%	3,801,750
2026-08-03	13.29	13.79	13.27	13.38	+1.06%	6,021,396
2026-07-31	13.26	13.48	13.10	13.24	+2.56%	4,583,428
2026-07-30	13.22	13.24	12.71	12.91	-1.71%	2,564,456
2026-07-29	13.06	13.24	13.06	13.13	+0.50%	1,880,942
2026-07-28	12.97	13.07	12.68	13.07	+1.24%	1,660,799
2026-07-27	12.91	13.04	12.87	12.91	+0.47%	2,218,941
2026-07-24	12.75	12.99	12.71	12.85	+1.42%	1,957,300
2026-07-23	12.79	12.89	12.61	12.67	-1.78%	2,648,063
2026-07-22	12.95	13.05	12.87	12.90	-0.54%	2,398,877
2026-07-21	12.84	13.00	12.70	12.97	+1.73%	3,821,970
2026-07-20	12.58	12.77	12.52	12.75	+1.59%	3,310,632
2026-07-17	12.24	12.56	12.15	12.55	+2.20%	3,048,578
2026-07-16	12.29	12.52	12.25	12.28	-0.24%	2,295,165
2026-07-15	12.17	12.45	12.17	12.31	+1.74%	1,855,189
2026-07-14	12.09	12.12	11.88	12.10	+1.85%	2,408,934
2026-07-13	12.01	12.01	11.79	11.88	+0.00%	1,511,548
2026-07-10	11.85	12.02	11.85	11.88	+0.25%	1,320,099
2026-07-09	11.68	11.90	11.65	11.85	+1.72%	1,327,527
2026-07-08	11.74	11.90	11.57	11.65	-0.85%	1,989,686
2026-07-07	11.98	12.04	11.64	11.75	-1.43%	3,742,483
2026-07-06	12.06	12.15	11.90	11.92	-1.32%	2,361,818
2026-07-02	11.93	12.15	11.85	12.08	+1.26%	2,050,664
2026-07-01	12.10	12.19	11.86	11.93	-2.05%	3,662,205
2026-06-30	12.22	12.31	12.06	12.18	-0.65%	2,676,056
2026-06-29	12.36	12.51	12.23	12.26	-1.68%	2,970,996
2026-06-26	12.37	12.54	12.25	12.47	+0.48%	7,354,961
2026-06-25	12.31	12.42	12.19	12.41	+1.80%	2,914,009
2026-06-24	12.30	12.38	11.98	12.19	-0.89%	2,278,816
2026-06-23	12.15	12.43	12.15	12.30	+0.41%	1,699,711
2026-06-22	12.33	12.45	12.21	12.25	-0.49%	1,833,335
2026-06-18	12.11	12.34	12.07	12.31	+3.71%	3,392,343
2026-06-17	12.00	12.12	11.79	11.87	-1.25%	1,135,152
2026-06-16	11.98	12.04	11.88	12.02	+0.67%	1,374,024
2026-06-15	12.00	12.03	11.88	11.94	+0.17%	1,405,952
2026-06-12	11.94	12.02	11.82	11.92	+0.68%	1,326,747
2026-06-11	11.77	11.93	11.71	11.84	+1.72%	2,343,375
2026-06-10	11.72	11.87	11.64	11.64	-0.51%	2,938,024
2026-06-09	11.76	11.81	11.53	11.70	+0.78%	1,447,785
2026-06-08	11.68	11.78	11.60	11.61	+0.00%	1,412,788
2026-06-05	11.61	11.70	11.53	11.61	+0.61%	1,533,524
2026-06-04	11.40	11.57	11.32	11.54	+2.49%	1,689,928
2026-06-03	11.11	11.31	11.06	11.26	+0.72%	1,716,850
2026-06-02	10.98	11.23	10.95	11.18	+1.73%	1,928,257
2026-06-01	10.99	11.03	10.83	10.99	+0.00%	2,000,198
2026-05-29	11.25	11.27	10.94	10.99	-1.61%	1,704,519
2026-05-28	11.06	11.27	10.95	11.17	+0.18%	2,513,852
2026-05-27	11.14	11.23	11.09	11.15	+0.81%	2,373,199
2026-05-26	10.79	11.09	10.73	11.06	+3.27%	2,029,118
2026-05-22	10.82	10.82	10.60	10.71	-0.65%	4,106,091
2026-05-21	10.74	10.78	10.54	10.78	+0.19%	2,973,696
2026-05-20	10.52	10.79	10.51	10.76	+2.38%	1,007,950
2026-05-19	10.56	10.62	10.44	10.51	-0.94%	1,149,446
2026-05-18	10.35	10.64	10.32	10.61	+3.01%	1,397,946
2026-05-15	10.42	10.42	10.25	10.30	-1.90%	1,771,440
2026-05-14	10.53	10.63	10.47	10.50	+0.29%	949,771
2026-05-13	10.53	10.63	10.41	10.47	-0.85%	1,229,424
2026-05-12	10.62	10.67	10.43	10.56	-0.38%	1,164,048
2026-05-11	10.79	10.84	10.54	10.60	-1.76%	1,374,878
2026-05-08	10.70	10.88	10.69	10.79	+1.22%	1,207,551
2026-05-07	10.74	10.90	10.64	10.66	-0.09%	2,405,202
2026-05-06	10.85	10.89	10.61	10.67	+0.28%	1,834,037
2026-05-05	10.28	10.69	10.25	10.64	+4.01%	1,963,892
2026-05-04	10.36	10.47	10.19	10.23	-2.29%	2,409,899
2026-05-01	10.16	10.68	10.16	10.47	+2.65%	4,061,914
2026-04-30	10.25	10.38	10.17	10.20	-0.49%	2,493,075
2026-04-29	10.19	10.30	10.18	10.25	-0.10%	1,922,153
2026-04-28	10.30	10.35	10.15	10.26	+0.29%	1,879,138
2026-04-27	10.21	10.37	10.21	10.23	+0.10%	1,460,261
2026-04-24	10.11	10.27	10.06	10.22	+0.79%	1,700,762
2026-04-23	10.13	10.25	10.03	10.14	+0.50%	1,825,285
2026-04-22	10.37	10.46	10.06	10.09	-2.13%	1,670,925
2026-04-21	10.52	10.57	10.30	10.31	-1.90%	1,420,240
2026-04-20	10.46	10.55	10.43	10.51	-0.47%	1,353,073
2026-04-17	10.45	10.63	10.37	10.56	+2.62%	1,276,982
2026-04-16	10.18	10.34	10.18	10.29	-0.10%	2,326,370
2026-04-15	10.39	10.41	10.27	10.30	-1.06%	1,615,687
2026-04-14	10.17	10.41	10.16	10.41	+1.96%	1,213,706
2026-04-13	10.17	10.29	9.98	10.21	+0.29%	1,294,986
2026-04-10	10.10	10.26	10.08	10.18	+0.99%	1,747,958
2026-04-09	9.76	10.16	9.69	10.08	+3.28%	2,752,874
2026-04-08	9.65	9.81	9.65	9.76	+3.72%	1,992,645
2026-04-07	9.36	9.49	9.34	9.41	+0.32%	1,787,552
2026-04-06	9.40	9.44	9.28	9.38	-0.32%	1,074,160
2026-04-02	9.26	9.46	9.24	9.41	+0.53%	1,479,382
2026-04-01	9.43	9.44	9.32	9.36	-0.11%	1,710,898
2026-03-31	9.46	9.54	9.29	9.37	-0.21%	2,230,505
2026-03-30	9.38	9.46	9.32	9.39	+0.75%	1,853,616
2026-03-27	9.59	9.59	9.27	9.32	-2.82%	1,920,080
2026-03-26	9.56	9.78	9.50	9.59	+0.31%	1,872,002
2026-03-25	9.55	9.60	9.47	9.56	+1.27%	1,779,934
2026-03-24	9.43	9.61	9.36	9.44	-0.21%	1,611,715
2026-03-23	9.50	9.64	9.36	9.46	+2.71%	2,451,094
2026-03-20	9.49	9.54	9.19	9.21	-3.05%	3,550,497
2026-03-19	9.41	9.59	9.32	9.50	+0.42%	1,642,011
2026-03-18	9.47	9.60	9.42	9.46	-0.53%	1,735,311
2026-03-17	9.50	9.62	9.47	9.51	+0.85%	1,357,653
2026-03-16	9.38	9.52	9.35	9.43	+1.84%	1,059,729
2026-03-13	9.49	9.60	9.23	9.26	-1.17%	2,117,181
2026-03-12	9.46	9.53	9.36	9.37	-2.19%	1,701,035
2026-03-11	9.46	9.61	9.43	9.58	+0.63%	2,129,300
2026-03-10	9.44	9.71	9.41	9.52	+0.42%	2,232,126
2026-03-09	9.44	9.60	9.20	9.48	-1.25%	2,908,991
2026-03-06	9.73	10.00	9.46	9.60	-3.13%	2,082,432
2026-03-05	9.92	9.96	9.81	9.91	-1.00%	1,316,242
2026-03-04	9.97	10.05	9.92	10.01	+1.32%	2,017,468
2026-03-03	9.73	9.96	9.57	9.88	-0.90%	2,185,795
2026-03-02	9.89	10.13	9.70	9.97	-0.70%	2,579,025
2026-02-27	10.44	10.67	9.93	10.04	-2.81%	3,444,590
2026-02-26	10.17	10.34	10.11	10.33	+2.79%	4,108,726
2026-02-25	9.97	10.08	9.90	10.05	+0.30%	2,876,317
2026-02-24	9.90	10.05	9.77	10.02	+0.91%	3,458,387
2026-02-23	9.96	9.98	9.66	9.93	+0.00%	3,107,981
2026-02-20	9.88	9.98	9.71	9.93	+0.51%	3,820,955
2026-02-19	9.97	10.11	9.83	9.88	-0.30%	2,805,612
2026-02-18	9.86	10.07	9.83	9.91	-0.80%	1,844,507
2026-02-17	9.91	10.07	9.87	9.99	+1.22%	1,864,583
2026-02-13	9.83	9.95	9.72	9.87	+0.61%	5,281,324
2026-02-12	10.12	10.24	9.66	9.81	-2.10%	2,761,393
2026-02-11	10.06	10.15	9.94	10.02	+0.10%	2,550,343
2026-02-10	9.57	10.04	9.54	10.01	+5.04%	2,662,348
2026-02-09	9.54	9.60	9.39	9.53	-0.31%	1,686,490
2026-02-06	9.42	9.59	9.42	9.56	+1.38%	3,069,599
2026-02-05	9.65	9.73	9.38	9.43	-2.08%	4,742,034
2026-02-04	9.38	9.66	9.34	9.63	+3.66%	7,043,262
2026-02-03	9.25	9.35	9.15	9.29	+0.65%	3,785,540
2026-02-02	9.26	9.34	9.16	9.23	+0.54%	1,841,540
2026-01-30	9.17	9.23	9.02	9.18	-0.11%	2,887,104
2026-01-29	9.13	9.25	9.04	9.19	+1.66%	2,019,906
2026-01-28	9.29	9.40	9.02	9.04	-2.27%	2,268,773
2026-01-27	9.45	9.54	9.14	9.25	-2.12%	6,718,994
2026-01-26	9.45	9.57	9.40	9.45	-0.21%	3,411,321
2026-01-23	9.51	9.53	9.34	9.47	-1.35%	2,788,378
2026-01-22	9.57	9.82	9.51	9.60	+1.05%	3,365,366
2026-01-21	9.25	9.66	9.24	9.50	+3.49%	4,253,149
2026-01-20	9.18	9.26	9.07	9.18	-1.40%	2,533,224
2026-01-16	9.26	9.33	9.14	9.31	+0.11%	2,504,746
2026-01-15	9.23	9.36	9.23	9.30	+0.87%	2,441,992
2026-01-14	9.45	9.47	9.14	9.22	-2.54%	2,383,312
2026-01-13	9.49	9.49	9.29	9.46	+1.94%	2,282,068
2026-01-12	9.25	9.29	9.15	9.28	+0.32%	2,239,994
2026-01-09	9.36	9.44	9.23	9.25	+0.98%	2,324,138
2026-01-08	8.97	9.24	8.95	9.16	+1.89%	2,350,584
2026-01-07	9.21	9.22	8.94	8.99	-2.49%	1,381,969
2026-01-06	9.05	9.22	8.99	9.22	+1.21%	2,508,504
2026-01-05	9.10	9.18	8.99	9.11	-0.11%	1,947,494
2026-01-02	8.98	9.20	8.89	9.12	+1.79%	2,530,587
2025-12-31	9.09	9.09	8.96	8.96	-2.61%	1,674,158
2025-12-30	9.19	9.23	9.15	9.20	+0.33%	1,425,749
2025-12-29	9.16	9.22	9.11	9.17	+0.00%	1,283,764
2025-12-26	9.22	9.25	9.12	9.17	-0.65%	1,056,071
2025-12-24	9.18	9.25	9.15	9.23	+0.65%	1,089,064
2025-12-23	9.34	9.34	9.15	9.17	-1.50%	1,488,992
2025-12-22	9.29	9.34	9.20	9.31	+1.09%	1,646,950
2025-12-19	9.20	9.30	9.18	9.21	-0.43%	5,806,811
2025-12-18	9.33	9.35	9.22	9.25	-0.64%	2,026,608
2025-12-17	9.28	9.41	9.17	9.31	+0.76%	3,036,459
2025-12-16	9.29	9.29	9.15	9.24	-0.86%	2,558,132
2025-12-15	9.24	9.36	9.12	9.32	+0.87%	3,155,153
2025-12-12	9.12	9.27	9.06	9.24	+1.99%	4,163,014
2025-12-11	9.01	9.18	8.91	9.06	+1.00%	2,885,714
2025-12-10	8.76	9.07	8.76	8.97	+2.16%	2,619,359
2025-12-09	8.68	8.82	8.68	8.78	+1.15%	1,455,590
2025-12-08	8.82	8.86	8.60	8.68	-0.80%	2,863,801
2025-12-05	8.64	8.82	8.60	8.75	+1.27%	3,201,392
2025-12-04	8.85	8.89	8.62	8.64	-2.81%	2,703,677
2025-12-03	9.00	9.13	8.82	8.89	-0.34%	2,512,635
2025-12-02	8.99	9.06	8.90	8.92	-0.67%	3,009,022
2025-12-01	9.03	9.14	8.97	8.98	-1.43%	1,606,470
2025-11-28	9.16	9.18	9.05	9.11	+0.00%	1,962,989
2025-11-26	9.12	9.28	9.11	9.11	-0.22%	3,467,480
2025-11-25	8.92	9.17	8.90	9.13	+3.28%	5,553,053
2025-11-24	8.86	8.92	8.79	8.84	+0.23%	4,978,386
2025-11-21	8.64	8.85	8.57	8.82	+2.80%	5,580,562
2025-11-20	8.83	8.92	8.57	8.58	-2.17%	4,540,670
2025-11-19	8.90	8.98	8.72	8.77	-1.02%	4,769,854
2025-11-18	8.67	8.98	8.64	8.86	+1.49%	5,895,568
2025-11-17	9.00	9.00	8.71	8.73	-2.68%	3,652,141
2025-11-14	8.94	9.04	8.88	8.97	+0.00%	3,491,943
2025-11-13	9.08	9.18	8.91	8.97	-1.43%	3,517,931
2025-11-12	9.28	9.38	9.10	9.10	-1.73%	4,448,261
2025-11-11	9.33	9.42	9.21	9.26	-0.75%	5,974,339
2025-11-10	9.00	9.37	8.93	9.33	+4.13%	7,003,888
2025-11-07	8.50	8.96	8.18	8.96	+9.14%	6,500,002
2025-11-06	8.20	8.36	8.13	8.21	+0.37%	6,591,430
2025-11-05	8.02	8.22	7.92	8.18	+2.00%	4,666,325
2025-11-04	7.91	8.04	7.86	8.02	+0.50%	4,528,444
2025-11-03	7.79	8.00	7.71	7.98	+2.05%	3,803,142
2025-10-31	7.80	7.88	7.58	7.82	-0.51%	4,576,778
2025-10-30	7.79	7.97	7.74	7.86	+0.13%	3,880,800
2025-10-29	7.68	7.98	7.68	7.85	+1.68%	5,636,330
2025-10-28	7.80	7.84	7.68	7.72	-1.28%	2,072,262
2025-10-27	7.84	7.92	7.78	7.82	+0.26%	2,024,437
2025-10-24	7.87	7.91	7.79	7.80	-0.13%	1,471,288
2025-10-23	7.92	7.93	7.80	7.81	-1.01%	2,352,617
2025-10-22	7.81	7.96	7.71	7.89	+1.02%	2,823,012
2025-10-21	7.80	7.95	7.75	7.81	+0.13%	2,496,825
2025-10-20	7.77	7.82	7.71	7.80	+0.91%	1,571,400

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（+14.16%）。最弱月份：3月（-6.11%）。基於2年每日數據（2025–2026）。

1月-0.46%
2月+2.13%
3月-6.11%
4月+2.09%
5月+4.10%
6月+5.94%
7月+4.54%
8月+2.54%
9月-1.29%
10月-1.76%
11月+14.16%
12月-0.22%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Diamondrock Hospitality Company（DRH）最新收盤價是多少？

2026-10-16 收於 13.42，來自Closelook數據湖的每日價格紀錄。

DRH 的52週最高價和最低價是多少？

過去52週最高 13.79、最低 7.58（截至 2026-10-16）。

Diamondrock Hospitality Company 歷史上最強和最弱的月份是哪個？

歷史上，DRH 最強的日曆月份是11月（平均 +14.16%），最弱的是3月（平均 -6.11%），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。