Elbit Systems Ltd（ESLT）— 價格歷史
截至 2026-09-02 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 724.50 | 724.50 | 706.19 | 709.20 | +0.07% | 70,052 |
| 2026-09-01 | 711.29 | 720.25 | 707.92 | 708.70 | +1.17% | 87,184 |
| 2026-08-31 | 705.00 | 706.74 | 699.62 | 700.51 | -1.15% | 60,780 |
| 2026-08-28 | 718.97 | 718.97 | 705.24 | 708.68 | -1.39% | 65,028 |
| 2026-08-27 | 718.00 | 721.92 | 715.09 | 718.69 | -0.52% | 66,200 |
| 2026-08-26 | 712.00 | 723.85 | 711.70 | 722.48 | +0.03% | 75,400 |
| 2026-08-25 | 733.69 | 735.83 | 720.44 | 722.25 | -1.12% | 83,896 |
| 2026-08-24 | 742.39 | 743.20 | 726.13 | 730.40 | -1.47% | 90,249 |
| 2026-08-21 | 745.10 | 753.90 | 737.42 | 741.33 | -0.31% | 39,100 |
| 2026-08-20 | 750.00 | 759.08 | 740.31 | 743.67 | -1.15% | 57,900 |
| 2026-08-19 | 773.40 | 776.71 | 749.01 | 752.30 | -5.46% | 165,000 |
| 2026-08-18 | 773.42 | 797.79 | 772.03 | 795.71 | +1.64% | 124,000 |
| 2026-08-17 | 786.00 | 793.31 | 782.05 | 782.84 | -0.10% | 71,800 |
| 2026-08-14 | 785.55 | 786.66 | 777.79 | 783.62 | +0.51% | 82,600 |
| 2026-08-13 | 778.06 | 785.73 | 772.14 | 779.62 | +0.01% | 60,600 |
| 2026-08-12 | 783.31 | 788.60 | 779.49 | 779.51 | +0.44% | 58,000 |
| 2026-08-11 | 795.63 | 800.43 | 760.42 | 776.08 | -8.27% | 233,800 |
| 2026-08-10 | 859.14 | 863.12 | 844.90 | 846.04 | -1.52% | 81,600 |
| 2026-08-07 | 857.00 | 862.10 | 845.89 | 859.14 | +0.25% | 61,800 |
| 2026-08-06 | 855.01 | 876.85 | 848.55 | 857.00 | -0.84% | 92,100 |
| 2026-08-05 | 854.16 | 867.54 | 846.64 | 864.26 | +1.77% | 76,600 |
| 2026-08-04 | 831.37 | 850.60 | 829.78 | 849.27 | +2.30% | 79,900 |
| 2026-08-03 | 809.00 | 832.30 | 809.00 | 830.15 | +2.66% | 57,100 |
| 2026-07-31 | 802.05 | 815.02 | 801.43 | 808.65 | +2.89% | 64,100 |
| 2026-07-30 | 774.85 | 786.99 | 773.11 | 785.96 | +2.19% | 65,900 |
| 2026-07-29 | 800.00 | 800.00 | 767.05 | 769.10 | -6.05% | 89,500 |
| 2026-07-28 | 817.88 | 823.77 | 811.03 | 818.59 | +0.70% | 97,000 |
| 2026-07-27 | 812.00 | 824.43 | 803.02 | 812.86 | -0.90% | 66,200 |
| 2026-07-24 | 827.00 | 831.08 | 818.10 | 820.21 | +1.44% | 72,700 |
| 2026-07-23 | 798.44 | 827.00 | 793.00 | 808.60 | +2.01% | 88,500 |
| 2026-07-22 | 788.17 | 804.44 | 788.17 | 792.69 | +2.33% | 67,900 |
| 2026-07-21 | 768.73 | 781.90 | 758.70 | 774.63 | +2.62% | 67,900 |
| 2026-07-20 | 758.44 | 766.94 | 754.50 | 754.85 | +1.79% | 89,000 |
| 2026-07-17 | 734.85 | 753.30 | 730.00 | 741.55 | +0.42% | 69,900 |
| 2026-07-16 | 752.39 | 752.39 | 734.19 | 738.44 | +0.98% | 78,500 |
| 2026-07-15 | 732.99 | 738.47 | 723.58 | 731.26 | -0.68% | 70,400 |
| 2026-07-14 | 727.16 | 743.82 | 727.16 | 736.30 | +0.12% | 93,600 |
| 2026-07-13 | 749.58 | 749.58 | 729.21 | 735.40 | -2.18% | 89,000 |
| 2026-07-10 | 760.01 | 760.01 | 750.49 | 751.80 | -1.19% | 53,300 |
| 2026-07-09 | 770.60 | 773.66 | 760.20 | 760.89 | -2.46% | 54,100 |
| 2026-07-08 | 777.56 | 785.73 | 775.18 | 780.05 | +0.27% | 53,000 |
| 2026-07-07 | 799.85 | 803.33 | 768.75 | 777.93 | -4.08% | 81,600 |
| 2026-07-06 | 810.44 | 821.25 | 809.01 | 811.01 | +0.96% | 82,800 |
| 2026-07-02 | 789.58 | 820.00 | 787.40 | 803.26 | +5.69% | 128,800 |
| 2026-07-01 | 761.71 | 776.66 | 758.04 | 759.98 | +0.17% | 75,100 |
| 2026-06-30 | 749.65 | 766.00 | 749.65 | 758.72 | +3.56% | 99,500 |
| 2026-06-29 | 727.79 | 736.48 | 721.04 | 732.66 | +2.37% | 122,200 |
| 2026-06-26 | 719.00 | 731.85 | 710.00 | 715.72 | -2.32% | 96,200 |
| 2026-06-25 | 754.10 | 754.91 | 727.76 | 732.71 | -2.42% | 99,100 |
| 2026-06-24 | 765.98 | 772.66 | 749.00 | 750.90 | -2.79% | 83,300 |
| 2026-06-23 | 770.80 | 779.34 | 767.86 | 772.45 | -0.28% | 63,200 |
| 2026-06-22 | 784.45 | 786.40 | 771.53 | 774.62 | -1.73% | 114,800 |
| 2026-06-18 | 821.08 | 824.97 | 780.54 | 788.23 | -4.09% | 212,800 |
| 2026-06-17 | 821.29 | 832.26 | 816.75 | 821.82 | -0.02% | 82,300 |
| 2026-06-16 | 822.04 | 831.90 | 813.56 | 821.99 | +0.90% | 94,000 |
| 2026-06-15 | 834.58 | 841.62 | 808.00 | 814.65 | -4.61% | 134,100 |
| 2026-06-12 | 882.39 | 882.39 | 848.37 | 854.06 | -6.48% | 107,500 |
| 2026-06-11 | 864.56 | 916.51 | 864.26 | 913.20 | +11.51% | 194,300 |
| 2026-06-10 | 826.39 | 832.15 | 813.71 | 818.97 | -2.22% | 65,900 |
| 2026-06-09 | 833.42 | 841.00 | 808.50 | 837.59 | +0.90% | 69,500 |
| 2026-06-08 | 839.20 | 848.25 | 827.68 | 830.16 | +0.83% | 78,600 |
| 2026-06-05 | 826.38 | 836.49 | 817.01 | 823.36 | -1.74% | 80,800 |
| 2026-06-04 | 826.00 | 841.48 | 812.89 | 837.94 | +0.98% | 78,200 |
| 2026-06-03 | 838.05 | 845.29 | 828.00 | 829.81 | -2.28% | 73,300 |
| 2026-06-02 | 844.90 | 854.00 | 837.78 | 849.15 | -1.04% | 65,600 |
| 2026-06-01 | 868.87 | 869.99 | 850.50 | 858.06 | -2.59% | 104,400 |
| 2026-05-29 | 896.57 | 897.79 | 859.98 | 880.89 | -1.32% | 146,000 |
| 2026-05-28 | 868.22 | 902.18 | 862.14 | 892.63 | +7.70% | 240,100 |
| 2026-05-27 | 837.08 | 837.24 | 810.94 | 828.81 | -2.77% | 189,300 |
| 2026-05-26 | 857.49 | 857.49 | 820.00 | 852.41 | +11.02% | 278,300 |
| 2026-05-22 | 768.01 | 773.23 | 758.68 | 767.82 | +0.54% | 134,700 |
| 2026-05-21 | 762.00 | 770.00 | 751.78 | 763.72 | -0.67% | 69,800 |
| 2026-05-20 | 775.81 | 783.06 | 766.47 | 768.84 | -0.28% | 62,900 |
| 2026-05-19 | 773.00 | 786.58 | 763.00 | 771.00 | +1.36% | 141,000 |
| 2026-05-18 | 753.93 | 761.45 | 745.37 | 760.63 | +1.42% | 149,100 |
| 2026-05-15 | 765.00 | 773.98 | 747.77 | 750.01 | -3.77% | 116,500 |
| 2026-05-14 | 777.20 | 787.99 | 775.00 | 779.43 | +0.00% | 92,100 |
| 2026-05-13 | 786.10 | 786.10 | 765.00 | 779.42 | -2.84% | 132,700 |
| 2026-05-12 | 798.05 | 803.17 | 784.01 | 802.21 | +0.91% | 109,100 |
| 2026-05-11 | 774.09 | 804.21 | 774.09 | 794.95 | +1.63% | 146,100 |
| 2026-05-08 | 795.06 | 804.38 | 775.05 | 782.21 | -1.60% | 143,100 |
| 2026-05-07 | 826.67 | 826.67 | 780.81 | 794.96 | -4.23% | 193,700 |
| 2026-05-06 | 835.59 | 844.61 | 827.65 | 830.09 | -2.49% | 121,500 |
| 2026-05-05 | 864.43 | 864.50 | 840.57 | 851.26 | -0.76% | 88,200 |
| 2026-05-04 | 845.69 | 873.10 | 838.12 | 857.79 | +3.20% | 90,600 |
| 2026-05-01 | 839.34 | 839.34 | 819.00 | 831.22 | -0.97% | 62,400 |
| 2026-04-30 | 825.45 | 839.60 | 820.50 | 839.34 | +2.42% | 73,200 |
| 2026-04-29 | 840.12 | 840.12 | 802.57 | 819.50 | -1.74% | 108,500 |
| 2026-04-28 | 819.65 | 836.85 | 816.27 | 834.05 | +1.76% | 84,500 |
| 2026-04-27 | 815.00 | 823.78 | 808.62 | 819.65 | -0.28% | 104,900 |
| 2026-04-24 | 837.77 | 839.01 | 800.61 | 821.96 | -3.56% | 118,500 |
| 2026-04-23 | 856.78 | 864.64 | 839.11 | 852.34 | -1.00% | 77,100 |
| 2026-04-22 | 877.44 | 886.00 | 849.01 | 860.97 | -0.52% | 109,300 |
| 2026-04-21 | 875.34 | 878.00 | 850.50 | 865.48 | -1.87% | 95,800 |
| 2026-04-20 | 879.23 | 889.76 | 879.00 | 881.98 | +1.08% | 80,300 |
| 2026-04-17 | 875.05 | 887.00 | 868.00 | 872.58 | +0.32% | 112,900 |
| 2026-04-16 | 885.54 | 887.73 | 865.25 | 869.79 | -3.25% | 135,700 |
| 2026-04-15 | 914.00 | 914.00 | 891.11 | 899.00 | -2.37% | 105,500 |
| 2026-04-14 | 928.73 | 931.39 | 913.49 | 920.79 | -1.53% | 123,100 |
| 2026-04-13 | 918.00 | 937.00 | 918.00 | 935.05 | +1.06% | 101,200 |
| 2026-04-10 | 924.52 | 931.38 | 907.03 | 925.24 | -0.35% | 79,000 |
| 2026-04-09 | 932.03 | 940.20 | 924.67 | 928.47 | +0.86% | 109,300 |
| 2026-04-08 | 916.00 | 933.00 | 900.07 | 920.52 | +0.69% | 102,400 |
| 2026-04-07 | 923.68 | 923.86 | 906.00 | 914.17 | -1.03% | 160,000 |
| 2026-04-06 | 914.00 | 928.08 | 906.00 | 923.68 | +3.90% | 189,700 |
| 2026-04-02 | 880.00 | 907.73 | 877.85 | 888.97 | -0.84% | 132,100 |
| 2026-04-01 | 872.81 | 898.00 | 868.75 | 896.53 | +5.59% | 107,400 |
| 2026-03-31 | 813.36 | 855.00 | 812.95 | 849.09 | +3.96% | 134,800 |
| 2026-03-30 | 852.73 | 855.12 | 810.00 | 816.77 | -6.10% | 232,800 |
| 2026-03-27 | 862.22 | 882.75 | 853.00 | 869.82 | -2.29% | 134,900 |
| 2026-03-26 | 900.35 | 915.00 | 886.44 | 890.22 | -2.38% | 174,900 |
| 2026-03-25 | 894.80 | 915.55 | 894.80 | 911.90 | +1.91% | 143,500 |
| 2026-03-24 | 886.05 | 898.81 | 881.84 | 894.80 | -0.90% | 144,200 |
| 2026-03-23 | 890.15 | 915.86 | 882.21 | 902.96 | -1.93% | 148,600 |
| 2026-03-20 | 938.99 | 944.79 | 910.77 | 920.75 | -3.69% | 230,700 |
| 2026-03-19 | 943.60 | 956.87 | 919.32 | 956.05 | +0.26% | 193,400 |
| 2026-03-18 | 974.00 | 982.82 | 950.36 | 953.57 | -5.99% | 267,900 |
| 2026-03-17 | 933.80 | 1016.06 | 925.00 | 1014.33 | +15.99% | 435,300 |
| 2026-03-16 | 890.08 | 895.19 | 870.00 | 874.50 | +0.39% | 238,000 |
| 2026-03-13 | 876.99 | 894.70 | 863.07 | 871.11 | +0.61% | 148,600 |
| 2026-03-12 | 888.40 | 888.67 | 853.50 | 865.83 | -1.74% | 264,700 |
| 2026-03-11 | 844.13 | 891.60 | 836.11 | 881.17 | +0.46% | 241,600 |
| 2026-03-10 | 867.02 | 887.94 | 866.76 | 877.12 | -2.82% | 214,200 |
| 2026-03-09 | 934.75 | 937.45 | 886.00 | 902.58 | -3.58% | 291,300 |
| 2026-03-06 | 888.10 | 960.00 | 886.11 | 936.14 | +5.41% | 416,600 |
| 2026-03-05 | 911.36 | 912.23 | 865.66 | 888.10 | +0.35% | 427,400 |
| 2026-03-04 | 863.40 | 886.27 | 843.51 | 885.00 | +7.52% | 346,700 |
| 2026-03-03 | 829.36 | 830.00 | 801.50 | 823.08 | -0.76% | 221,700 |
| 2026-03-02 | 812.93 | 833.25 | 806.76 | 829.36 | +7.84% | 222,000 |
| 2026-02-27 | 762.26 | 774.00 | 758.05 | 769.04 | +0.49% | 104,500 |
| 2026-02-26 | 750.51 | 765.29 | 743.97 | 765.29 | +1.29% | 136,400 |
| 2026-02-25 | 765.02 | 775.99 | 737.75 | 755.52 | -0.79% | 187,800 |
| 2026-02-24 | 742.39 | 763.65 | 726.26 | 761.52 | +2.14% | 320,800 |
| 2026-02-23 | 730.62 | 749.00 | 727.20 | 745.58 | +2.88% | 173,800 |
| 2026-02-20 | 741.79 | 741.79 | 721.19 | 724.73 | -0.76% | 213,100 |
| 2026-02-19 | 709.00 | 735.67 | 704.47 | 730.31 | +2.98% | 164,600 |
| 2026-02-18 | 707.36 | 716.74 | 698.93 | 709.15 | +2.17% | 158,800 |
| 2026-02-17 | 676.62 | 699.00 | 673.73 | 694.10 | +2.61% | 100,000 |
| 2026-02-13 | 677.27 | 687.00 | 663.10 | 676.43 | -0.12% | 57,700 |
| 2026-02-12 | 671.90 | 682.00 | 667.50 | 677.27 | +1.86% | 125,500 |
| 2026-02-11 | 683.14 | 684.66 | 651.86 | 664.91 | -2.10% | 177,100 |
| 2026-02-10 | 686.23 | 687.58 | 676.25 | 679.17 | +1.25% | 125,100 |
| 2026-02-09 | 667.40 | 674.88 | 664.00 | 670.81 | +0.87% | 88,300 |
| 2026-02-06 | 671.45 | 680.90 | 647.25 | 665.00 | -1.36% | 151,800 |
| 2026-02-05 | 678.84 | 693.59 | 667.96 | 674.20 | -0.85% | 118,000 |
| 2026-02-04 | 720.01 | 720.01 | 670.90 | 679.99 | -5.56% | 160,900 |
| 2026-02-03 | 707.44 | 721.76 | 704.04 | 720.01 | +3.22% | 97,000 |
| 2026-02-02 | 692.97 | 709.64 | 690.00 | 697.57 | -0.71% | 109,000 |
| 2026-01-30 | 713.06 | 723.99 | 695.20 | 702.57 | -2.66% | 112,000 |
| 2026-01-29 | 731.68 | 734.56 | 712.81 | 721.78 | -1.24% | 113,700 |
| 2026-01-28 | 738.10 | 740.67 | 722.58 | 730.83 | +0.13% | 113,800 |
| 2026-01-27 | 723.30 | 735.20 | 715.00 | 729.88 | +2.92% | 103,900 |
| 2026-01-26 | 718.19 | 718.97 | 706.78 | 709.19 | -1.36% | 77,800 |
| 2026-01-23 | 727.97 | 732.71 | 713.56 | 718.99 | +1.43% | 69,100 |
| 2026-01-22 | 715.06 | 718.07 | 699.44 | 708.85 | -0.60% | 134,700 |
| 2026-01-21 | 700.00 | 713.46 | 690.01 | 713.13 | +0.29% | 137,600 |
| 2026-01-20 | 723.42 | 736.78 | 707.01 | 711.10 | -2.70% | 181,300 |
| 2026-01-16 | 720.00 | 737.51 | 718.32 | 730.84 | +1.44% | 113,900 |
| 2026-01-15 | 708.71 | 724.60 | 707.09 | 720.43 | -0.02% | 95,800 |
| 2026-01-14 | 698.17 | 724.92 | 690.00 | 720.59 | +3.02% | 111,200 |
| 2026-01-13 | 705.58 | 705.58 | 688.87 | 699.50 | -2.45% | 144,000 |
| 2026-01-12 | 706.99 | 719.99 | 697.32 | 717.04 | +4.93% | 307,900 |
| 2026-01-09 | 671.34 | 688.43 | 667.45 | 683.36 | +1.29% | 118,300 |
| 2026-01-08 | 660.45 | 681.20 | 660.35 | 674.63 | +2.54% | 168,900 |
| 2026-01-07 | 642.73 | 663.05 | 640.56 | 657.91 | +2.79% | 164,500 |
| 2026-01-06 | 628.99 | 641.22 | 624.36 | 640.07 | +1.89% | 167,300 |
| 2026-01-05 | 619.14 | 630.01 | 613.78 | 628.22 | +6.13% | 162,600 |
| 2026-01-02 | 584.02 | 593.00 | 581.00 | 591.96 | +2.47% | 87,600 |
| 2025-12-31 | 580.00 | 580.43 | 574.29 | 577.71 | -0.22% | 56,400 |
| 2025-12-30 | 583.96 | 584.45 | 575.23 | 579.00 | +0.19% | 121,600 |
| 2025-12-29 | 571.09 | 578.33 | 569.96 | 577.93 | +1.20% | 67,200 |
| 2025-12-26 | 573.60 | 573.60 | 560.58 | 571.09 | -1.90% | 68,700 |
| 2025-12-24 | 586.34 | 586.34 | 577.73 | 582.16 | +0.36% | 46,100 |
| 2025-12-23 | 578.00 | 581.81 | 574.72 | 580.10 | +1.24% | 128,400 |
| 2025-12-22 | 564.70 | 573.32 | 560.61 | 572.99 | +3.38% | 113,900 |
| 2025-12-19 | 540.24 | 556.00 | 540.24 | 554.25 | +2.42% | 152,400 |
| 2025-12-18 | 552.36 | 557.11 | 538.30 | 541.16 | +0.40% | 163,100 |
| 2025-12-17 | 544.51 | 551.29 | 538.08 | 538.98 | +3.04% | 255,800 |
| 2025-12-16 | 514.78 | 527.08 | 513.27 | 523.08 | +1.91% | 123,400 |
| 2025-12-15 | 515.40 | 517.48 | 509.84 | 513.27 | -0.38% | 89,700 |
| 2025-12-12 | 510.57 | 516.00 | 504.04 | 515.24 | +0.91% | 110,100 |
| 2025-12-11 | 515.05 | 518.17 | 508.00 | 510.57 | +1.97% | 100,200 |
| 2025-12-10 | 506.21 | 506.68 | 497.40 | 500.73 | -0.05% | 72,600 |
| 2025-12-09 | 500.04 | 511.98 | 499.12 | 500.99 | +3.25% | 131,300 |
| 2025-12-08 | 488.11 | 492.66 | 481.30 | 485.24 | +0.13% | 81,400 |
| 2025-12-05 | 485.00 | 485.65 | 470.12 | 484.60 | +0.94% | 92,600 |
| 2025-12-04 | 480.33 | 487.46 | 475.00 | 480.11 | -0.05% | 66,100 |
| 2025-12-03 | 474.86 | 480.41 | 470.18 | 480.33 | +3.15% | 66,400 |
| 2025-12-02 | 462.30 | 469.00 | 462.05 | 465.66 | +2.35% | 83,300 |
| 2025-12-01 | 465.36 | 465.96 | 453.00 | 454.95 | -3.16% | 114,900 |
| 2025-11-28 | 469.00 | 470.73 | 463.66 | 469.79 | +0.03% | 24,300 |
| 2025-11-26 | 471.70 | 473.48 | 464.65 | 469.67 | +0.75% | 70,600 |
| 2025-11-25 | 473.09 | 473.48 | 458.55 | 466.17 | -1.44% | 98,400 |
| 2025-11-24 | 470.47 | 475.55 | 466.50 | 473.00 | -0.15% | 119,000 |
| 2025-11-21 | 463.31 | 473.99 | 457.27 | 473.71 | +1.13% | 102,700 |
| 2025-11-20 | 486.33 | 490.00 | 467.19 | 468.41 | -2.68% | 80,300 |
| 2025-11-19 | 511.89 | 511.89 | 475.05 | 481.33 | -4.51% | 174,600 |
| 2025-11-18 | 523.00 | 523.00 | 489.99 | 504.05 | +0.16% | 204,800 |
| 2025-11-17 | 516.48 | 517.00 | 503.23 | 503.23 | +6.38% | 167,100 |
| 2025-11-14 | 465.50 | 477.00 | 463.00 | 473.03 | +0.31% | 69,800 |
| 2025-11-13 | 485.28 | 485.28 | 471.00 | 471.59 | -2.39% | 79,700 |
| 2025-11-12 | 490.00 | 491.08 | 480.97 | 483.13 | -0.39% | 115,700 |
| 2025-11-11 | 485.50 | 487.75 | 479.32 | 485.04 | -0.25% | 56,500 |
| 2025-11-10 | 479.75 | 487.60 | 477.51 | 486.25 | +3.77% | 85,300 |
| 2025-11-07 | 463.28 | 470.00 | 456.57 | 468.57 | +1.10% | 55,600 |
| 2025-11-06 | 474.30 | 475.00 | 463.10 | 463.47 | -0.35% | 93,500 |
| 2025-11-05 | 469.84 | 470.31 | 465.00 | 465.09 | -1.69% | 69,000 |
| 2025-11-04 | 473.48 | 475.76 | 467.27 | 473.07 | -1.65% | 76,200 |
| 2025-11-03 | 482.63 | 482.63 | 477.68 | 480.99 | +0.89% | 75,900 |
| 2025-10-31 | 472.00 | 480.00 | 471.03 | 476.75 | +0.93% | 105,700 |
| 2025-10-30 | 473.45 | 481.18 | 471.58 | 472.34 | -1.18% | 130,200 |
| 2025-10-29 | 481.75 | 482.00 | 473.70 | 477.97 | +0.71% | 127,500 |
| 2025-10-28 | 482.00 | 482.43 | 472.79 | 474.59 | -2.55% | 89,200 |
| 2025-10-27 | 495.00 | 496.00 | 481.07 | 487.01 | -0.96% | 98,500 |
| 2025-10-24 | 490.91 | 493.52 | 486.09 | 491.71 | +0.73% | 83,300 |
| 2025-10-23 | 477.98 | 489.61 | 477.98 | 488.16 | +2.13% | 76,300 |
| 2025-10-22 | 486.99 | 491.24 | 475.00 | 477.98 | -1.40% | 93,200 |
| 2025-10-21 | 485.09 | 490.88 | 482.28 | 484.76 | -1.20% | 74,100 |
| 2025-10-20 | 485.69 | 494.87 | 485.22 | 490.65 | +2.22% | 68,800 |
| 2025-10-17 | 485.49 | 490.88 | 478.57 | 480.00 | -2.37% | 108,600 |
| 2025-10-16 | 497.01 | 501.40 | 491.54 | 491.65 | -2.08% | 78,800 |
| 2025-10-15 | 521.14 | 525.00 | 490.15 | 502.07 | -2.75% | 187,900 |
| 2025-10-14 | 513.89 | 522.78 | 505.05 | 516.29 | -0.33% | 125,700 |
| 2025-10-13 | 502.07 | 519.61 | 502.07 | 517.99 | +3.11% | 86,400 |
| 2025-10-10 | 505.01 | 512.72 | 500.01 | 502.35 | -0.51% | 79,000 |
| 2025-10-09 | 523.00 | 523.00 | 504.12 | 504.90 | -3.46% | 63,600 |
| 2025-10-08 | 521.98 | 525.34 | 511.00 | 523.00 | +0.48% | 145,900 |
| 2025-10-07 | 526.36 | 526.36 | 508.00 | 520.50 | -1.10% | 126,600 |
| 2025-10-06 | 525.99 | 529.99 | 518.54 | 526.29 | +2.19% | 116,400 |
| 2025-10-03 | 522.15 | 527.29 | 511.41 | 514.99 | +1.37% | 128,600 |
| 2025-10-02 | 509.75 | 514.48 | 497.00 | 508.02 | +0.58% | 90,700 |
| 2025-10-01 | 511.18 | 511.18 | 505.08 | 505.08 | -0.93% | 143,400 |
| 2025-09-30 | 495.38 | 511.12 | 495.38 | 509.80 | +2.40% | 131,200 |
| 2025-09-29 | 503.00 | 504.78 | 496.03 | 497.85 | +0.87% | 142,900 |
| 2025-09-26 | 494.19 | 500.40 | 492.06 | 493.57 | +0.45% | 126,200 |
| 2025-09-25 | 484.99 | 492.86 | 478.96 | 491.35 | +0.17% | 147,100 |
| 2025-09-24 | 498.50 | 501.66 | 489.24 | 490.50 | -1.71% | 95,200 |
| 2025-09-23 | 500.00 | 502.98 | 491.81 | 499.03 | +0.01% | 63,500 |
| 2025-09-22 | 487.97 | 498.97 | 482.76 | 498.97 | +2.25% | 129,000 |
| 2025-09-19 | 495.05 | 498.00 | 486.51 | 487.97 | -0.54% | 83,300 |
| 2025-09-18 | 475.00 | 494.37 | 473.42 | 490.63 | +2.23% | 109,900 |
| 2025-09-17 | 487.85 | 487.85 | 469.36 | 479.93 | -5.52% | 257,300 |
| 2025-09-16 | 500.10 | 510.46 | 500.10 | 507.95 | +0.90% | 85,500 |
| 2025-09-15 | 489.00 | 505.99 | 482.00 | 503.42 | -1.20% | 158,000 |
| 2025-09-12 | 503.82 | 510.58 | 501.75 | 509.54 | +0.81% | 42,200 |
| 2025-09-11 | 504.00 | 507.61 | 500.55 | 505.45 | +0.22% | 79,400 |
| 2025-09-10 | 496.62 | 504.50 | 495.43 | 504.33 | +3.08% | 95,100 |
| 2025-09-09 | 490.98 | 490.98 | 483.24 | 489.25 | -0.42% | 87,900 |
| 2025-09-08 | 491.26 | 495.00 | 487.56 | 491.30 | +1.92% | 83,200 |
| 2025-09-05 | 480.00 | 483.01 | 468.00 | 482.04 | +0.52% | 129,500 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：12月（+26.98%）。最弱月份：8月（-6.17%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Elbit Systems Ltd（ESLT）最新收盤價是多少？
2026-09-02 收於 709.20，來自Closelook數據湖的每日價格紀錄。
ESLT 的52週最高價和最低價是多少？
過去52週最高 1016.06、最低 453.00（截至 2026-09-02）。
Elbit Systems Ltd 歷史上最強和最弱的月份是哪個？
歷史上，ESLT 最強的日曆月份是12月（平均 +26.98%），最弱的是8月（平均 -6.17%），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418根日K線計算。