Exmar NV（EXM.BR）— 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	11.45	11.65	11.40	11.65	+1.75%	1,011
2026-10-15	11.70	11.70	11.40	11.45	+0.00%	201
2026-10-14	11.70	11.70	11.45	11.45	-0.43%	702
2026-10-13	11.45	11.60	11.45	11.50	-1.71%	251
2026-10-12	11.50	11.70	11.45	11.70	+2.63%	869
2026-10-09	11.55	11.70	11.40	11.40	-0.87%	1,902
2026-10-08	11.50	11.75	11.50	11.50	+0.00%	2,021
2026-10-07	11.45	11.65	11.40	11.50	-2.13%	1,281
2026-10-06	11.50	11.75	11.50	11.75	+2.17%	206
2026-10-05	11.75	11.75	11.50	11.50	-1.71%	2,414
2026-10-02	11.50	11.70	11.50	11.70	+1.74%	530
2026-10-01	11.45	11.60	11.45	11.50	-1.29%	589
2026-09-30	11.45	11.70	11.35	11.65	-0.43%	1,193
2026-09-29	11.50	11.70	11.35	11.70	+1.74%	317
2026-09-28	11.50	11.55	11.35	11.50	-1.29%	1,771
2026-09-25	11.65	11.85	11.65	11.65	+0.00%	338
2026-09-24	11.65	11.65	11.60	11.65	-2.10%	945
2026-09-23	11.60	11.90	11.50	11.90	-0.42%	6,181
2026-09-22	11.95	11.95	11.75	11.95	+1.27%	732
2026-09-21	12.00	12.00	11.80	11.80	-1.26%	147
2026-09-18	12.00	12.00	11.70	11.95	-0.42%	2,797
2026-09-17	11.90	12.00	11.70	12.00	+0.84%	8,606
2026-09-16	11.80	11.90	11.75	11.90	+0.85%	806
2026-09-15	11.90	11.90	11.80	11.80	+0.43%	312
2026-09-14	12.00	12.00	11.70	11.75	-2.08%	2,423
2026-09-11	12.00	12.00	11.80	12.00	+0.42%	3,501
2026-09-10	11.90	11.95	11.70	11.95	+0.42%	2,248
2026-09-09	11.75	11.90	11.70	11.90	+2.15%	894
2026-09-08	11.70	11.90	11.60	11.65	+0.87%	1,494
2026-09-07	11.50	12.00	11.40	11.55	+0.00%	23,609
2026-09-04	11.35	11.55	11.35	11.55	+1.76%	1,692
2026-09-03	11.50	11.55	11.00	11.35	-1.73%	4,239
2026-09-02	11.40	11.65	11.30	11.55	+2.21%	4,306
2026-09-01	11.45	11.45	11.15	11.30	-1.31%	363
2026-08-31	11.55	11.55	11.15	11.45	+2.69%	632
2026-08-28	11.35	11.55	11.00	11.15	-1.76%	5,359
2026-08-27	11.20	11.65	11.20	11.35	-2.16%	1,111
2026-08-26	11.50	11.70	11.50	11.60	+0.87%	1,552
2026-08-25	11.50	11.50	11.15	11.50	+2.68%	733
2026-08-24	11.35	11.50	11.20	11.20	-0.88%	1,196
2026-08-21	11.30	11.35	11.20	11.30	+0.00%	1,288
2026-08-20	11.40	11.40	11.30	11.30	-1.74%	500
2026-08-19	11.55	11.55	11.50	11.50	+2.68%	778
2026-08-18	11.50	11.50	11.20	11.20	-1.75%	1,170
2026-08-17	11.65	11.65	11.40	11.40	+0.00%	138
2026-08-14	11.35	11.40	11.35	11.40	+1.33%	519
2026-08-13	11.25	11.25	11.25	11.25	+0.00%	300
2026-08-12	11.50	11.50	11.25	11.25	-1.32%	1,977
2026-08-11	11.55	11.75	11.20	11.40	-2.56%	1,051
2026-08-10	11.80	11.80	11.55	11.70	+1.30%	647
2026-08-07	11.75	11.75	11.55	11.55	+0.87%	480
2026-08-06	11.80	11.95	11.45	11.45	-0.43%	3,451
2026-08-05	11.20	11.95	11.20	11.50	+0.00%	2,188
2026-08-04	11.40	11.50	11.35	11.50	+0.00%	10,038
2026-08-03	11.40	11.50	11.10	11.50	+0.88%	2,044
2026-07-31	11.20	11.45	11.20	11.40	+1.79%	656
2026-07-30	11.45	11.50	11.20	11.20	-0.88%	1,508
2026-07-29	11.30	11.30	11.30	11.30	-1.31%	45
2026-07-28	11.25	11.55	11.25	11.45	+2.23%	109
2026-07-27	11.10	11.25	11.10	11.20	-2.61%	473
2026-07-24	11.50	11.60	11.10	11.50	+0.00%	418
2026-07-23	11.05	11.50	11.05	11.50	+0.88%	781
2026-07-22	11.35	11.40	11.35	11.40	+0.44%	1,003
2026-07-21	10.95	11.45	10.95	11.35	+4.13%	535
2026-07-20	11.30	11.45	10.90	10.90	-4.80%	623
2026-07-17	11.50	11.60	11.40	11.45	+1.33%	2,645
2026-07-16	11.45	11.45	11.00	11.30	-1.31%	412
2026-07-15	11.45	11.45	11.45	11.45	+0.00%	0
2026-07-14	11.30	11.45	11.25	11.45	+1.33%	1,359
2026-07-13	11.20	11.30	11.20	11.30	+1.35%	38
2026-07-10	11.30	11.30	11.15	11.15	-1.33%	906
2026-07-09	11.30	11.40	11.30	11.30	+1.35%	598
2026-07-08	11.60	11.60	11.15	11.15	-3.46%	129
2026-07-07	11.10	11.55	11.10	11.55	+5.48%	1,265
2026-07-06	10.95	11.45	10.95	10.95	-0.45%	1,969
2026-07-03	11.65	11.65	10.85	11.00	-0.90%	1,435
2026-07-02	11.25	11.25	11.10	11.10	-1.33%	529
2026-07-01	11.35	11.65	11.25	11.25	-0.88%	414
2026-06-30	11.00	11.65	11.00	11.35	-0.87%	247
2026-06-29	10.80	11.45	10.80	11.45	+3.15%	4,264
2026-06-26	11.10	11.10	11.10	11.10	+0.00%	129
2026-06-25	11.10	11.10	11.05	11.10	+0.45%	51
2026-06-24	11.05	11.10	11.05	11.05	+0.45%	1,671
2026-06-23	11.00	11.05	11.00	11.00	+0.00%	646
2026-06-22	11.05	11.10	11.00	11.00	-0.45%	788
2026-06-19	11.15	11.15	11.05	11.05	-1.34%	1,469
2026-06-18	11.15	11.20	11.10	11.20	-0.44%	628
2026-06-17	11.25	11.40	11.15	11.25	+0.90%	1,159
2026-06-16	11.15	11.15	11.10	11.15	-0.89%	1,384
2026-06-15	11.70	11.70	11.10	11.25	-2.17%	5,139
2026-06-12	11.50	11.60	11.45	11.50	-0.43%	1,898
2026-06-11	11.60	11.60	11.50	11.55	+0.43%	1,510
2026-06-10	11.45	11.55	11.45	11.50	-0.86%	1,014
2026-06-09	11.45	11.60	11.45	11.60	-0.43%	1,880
2026-06-08	11.50	11.70	11.45	11.65	+0.43%	3,191
2026-06-05	11.45	11.60	11.40	11.60	+2.20%	2,923
2026-06-04	11.35	11.50	11.35	11.35	-0.44%	2,391
2026-06-03	11.60	11.60	11.40	11.40	-1.30%	786
2026-06-02	11.55	11.60	11.45	11.55	+0.00%	1,601
2026-06-01	11.40	11.55	11.40	11.55	+2.21%	2,671
2026-05-29	11.65	11.65	11.30	11.30	-2.16%	189
2026-05-28	11.65	11.65	11.25	11.55	+0.87%	53
2026-05-27	11.45	11.60	11.45	11.45	+0.44%	1,516
2026-05-26	11.70	11.70	11.30	11.40	-1.30%	1,221
2026-05-25	11.65	11.80	10.50	11.55	-0.86%	13,113
2026-05-22	11.40	11.75	11.20	11.65	+2.19%	2,948
2026-05-21	11.65	11.65	11.40	11.40	+2.70%	760
2026-05-20	11.15	12.00	11.00	11.10	-0.45%	13,749
2026-05-19	11.00	11.30	11.00	11.15	+1.83%	6,597
2026-05-18	10.90	10.95	10.90	10.95	+0.92%	648
2026-05-15	10.80	11.00	10.80	10.85	-1.36%	678
2026-05-14	10.90	11.00	10.90	11.00	+0.92%	328
2026-05-13	10.90	10.90	10.90	10.90	+0.00%	557
2026-05-12	10.70	10.90	10.70	10.90	+0.93%	1,155
2026-05-11	10.85	10.85	10.80	10.80	+0.47%	240
2026-05-08	10.70	10.75	10.70	10.75	-0.46%	693
2026-05-07	10.80	10.80	10.70	10.80	-0.46%	589
2026-05-06	10.85	10.85	10.70	10.85	+0.46%	563
2026-05-05	10.85	10.85	10.75	10.80	+0.00%	1,461
2026-05-04	10.85	10.85	10.70	10.80	+0.00%	832
2026-04-30	10.80	10.85	10.75	10.80	+1.89%	824
2026-04-29	10.75	10.85	10.60	10.60	-0.93%	3,244
2026-04-28	10.85	10.85	10.55	10.70	+0.47%	1,560
2026-04-27	10.75	10.75	10.60	10.65	+0.95%	819
2026-04-24	10.65	10.75	10.55	10.55	+0.00%	920
2026-04-23	10.90	10.90	10.55	10.55	-2.31%	3,368
2026-04-22	10.75	10.80	10.55	10.80	+0.47%	1,380
2026-04-21	10.55	10.75	10.55	10.75	+2.87%	1,112
2026-04-20	10.45	10.65	10.30	10.45	+2.96%	18,276
2026-04-17	10.30	10.30	10.15	10.15	-1.46%	2,977
2026-04-16	10.15	10.30	10.10	10.30	+1.48%	397
2026-04-15	10.15	10.15	10.05	10.15	+0.00%	352
2026-04-14	10.30	10.30	9.82	10.15	+0.00%	6,993
2026-04-13	10.10	10.30	10.00	10.15	-1.46%	2,152
2026-04-10	10.35	10.35	10.10	10.30	+0.49%	522
2026-04-09	10.10	10.25	10.10	10.25	+1.49%	1,895
2026-04-08	10.35	10.35	10.10	10.10	-0.98%	4,201
2026-04-07	10.35	10.35	10.20	10.20	+0.59%	393
2026-04-02	10.04	10.18	10.00	10.14	+1.00%	867
2026-04-01	10.20	10.22	10.04	10.04	+0.90%	6,336
2026-03-31	10.40	10.40	9.90	9.95	-2.07%	6,761
2026-03-30	10.34	10.44	10.16	10.16	-2.31%	13,149
2026-03-27	10.60	10.60	10.36	10.40	+0.00%	2,139
2026-03-26	10.58	10.58	10.36	10.40	-1.89%	3,103
2026-03-25	11.20	11.20	10.60	10.60	-5.36%	8,422
2026-03-24	10.80	11.20	10.80	11.20	+2.94%	18,138
2026-03-23	10.78	10.88	10.20	10.88	+10.91%	15,750
2026-03-20	10.06	10.18	9.81	9.81	-2.29%	5,618
2026-03-19	10.00	10.28	9.93	10.04	+0.40%	4,285
2026-03-18	10.00	10.00	10.00	10.00	+0.00%	388
2026-03-17	10.00	10.06	9.90	10.00	+0.00%	1,663
2026-03-16	10.00	10.20	9.90	10.00	+0.50%	2,013
2026-03-13	9.96	10.12	9.91	9.95	-0.30%	625
2026-03-12	10.00	10.16	9.90	9.98	+0.20%	7,935
2026-03-11	10.50	10.50	9.95	9.96	-1.39%	4,729
2026-03-10	10.80	10.80	9.88	10.10	-3.81%	9,113
2026-03-09	10.80	10.80	10.04	10.50	-0.38%	17,753
2026-03-06	10.72	10.72	10.42	10.54	-1.50%	4,862
2026-03-05	10.90	10.90	10.50	10.70	+5.94%	2,011
2026-03-04	11.00	11.00	10.10	10.10	-5.25%	6,720
2026-03-03	10.10	10.68	10.10	10.66	+5.75%	5,741
2026-03-02	10.32	10.70	10.08	10.08	-2.14%	6,192
2026-02-27	10.30	10.30	10.28	10.30	+0.19%	375
2026-02-26	10.22	10.30	10.18	10.28	+1.78%	1,722
2026-02-25	10.30	10.30	10.10	10.10	-1.75%	716
2026-02-24	10.44	10.44	10.28	10.28	-0.77%	1,446
2026-02-23	10.00	10.38	10.00	10.36	+2.37%	2,052
2026-02-20	9.99	10.20	9.98	10.12	+0.20%	894
2026-02-19	10.00	10.10	9.91	10.10	+0.40%	328
2026-02-18	9.95	10.22	9.95	10.06	+1.41%	1,020
2026-02-17	9.95	9.95	9.92	9.92	+0.00%	1,366
2026-02-16	9.95	9.95	9.92	9.92	+0.00%	494
2026-02-13	9.82	9.94	9.82	9.92	+1.64%	1,607
2026-02-12	9.82	9.89	9.76	9.76	-1.31%	1,552
2026-02-11	9.90	9.90	9.78	9.89	+0.51%	74
2026-02-10	9.85	9.85	9.78	9.84	-0.10%	3,309
2026-02-09	9.90	9.94	9.81	9.85	-0.20%	2,591
2026-02-06	9.69	9.87	9.69	9.87	+0.41%	3,544
2026-02-05	9.85	9.94	9.65	9.83	-0.20%	8,781
2026-02-04	9.80	9.94	9.78	9.85	+0.51%	2,833
2026-02-03	10.00	10.02	9.75	9.80	-0.20%	3,588
2026-02-02	10.06	10.06	9.82	9.82	+0.20%	2,193
2026-01-30	9.85	9.94	9.80	9.80	-1.90%	1,883
2026-01-29	9.97	10.00	9.83	9.99	-0.10%	2,034
2026-01-28	9.98	10.00	9.78	10.00	+0.20%	1,431
2026-01-27	9.92	9.98	9.75	9.98	+0.81%	1,414
2026-01-26	9.81	9.93	9.60	9.90	+1.02%	2,774
2026-01-23	9.90	9.90	9.76	9.80	-1.01%	3,367
2026-01-22	9.82	9.97	9.82	9.90	+0.20%	1,871
2026-01-21	9.85	9.92	9.82	9.88	+0.00%	983
2026-01-20	9.83	9.95	9.83	9.88	-0.80%	1,319
2026-01-19	9.97	9.97	9.85	9.96	-0.10%	311
2026-01-16	9.82	9.97	9.82	9.97	-0.10%	1,045
2026-01-15	9.84	9.99	9.82	9.98	+1.42%	1,921
2026-01-14	9.95	9.99	9.84	9.84	-0.10%	3,347
2026-01-13	9.84	10.00	9.84	9.85	+0.10%	3,030
2026-01-12	9.85	10.00	9.84	9.84	-0.10%	1,518
2026-01-09	9.85	9.99	9.81	9.85	+0.20%	1,690
2026-01-08	10.00	10.00	9.83	9.83	-0.41%	965
2026-01-07	9.72	9.99	9.72	9.87	-1.30%	5,001
2026-01-06	10.00	10.00	9.85	10.00	+0.40%	1,171
2026-01-05	9.96	10.10	9.92	9.96	-1.39%	4,491
2026-01-02	10.28	10.28	10.10	10.10	+1.30%	418
2025-12-31	10.00	10.00	9.91	9.97	+0.20%	676
2025-12-30	9.96	9.99	9.90	9.95	-0.70%	2,050
2025-12-29	10.02	10.24	10.02	10.02	-0.60%	3,305
2025-12-24	9.93	10.08	9.93	10.08	+0.60%	265
2025-12-23	10.08	10.16	9.92	10.02	+0.40%	2,782
2025-12-22	9.95	10.14	9.90	9.98	+0.30%	1,720
2025-12-19	10.18	10.18	9.95	9.95	+0.00%	97
2025-12-18	10.00	10.00	9.91	9.95	+0.51%	2,512
2025-12-17	10.04	10.10	9.90	9.90	-2.37%	1,724
2025-12-16	10.18	10.18	10.10	10.14	-0.39%	1,168
2025-12-15	10.00	10.26	10.00	10.18	-0.97%	2,343
2025-12-12	10.28	10.28	10.22	10.28	+3.63%	129
2025-12-11	9.91	10.20	9.91	9.92	-1.98%	4,043
2025-12-10	10.18	10.30	10.00	10.12	+2.02%	3,720
2025-12-09	10.04	10.04	9.92	9.92	-1.20%	1,682
2025-12-08	10.00	10.04	10.00	10.04	+0.00%	435
2025-12-05	10.04	10.04	9.93	10.04	+0.00%	1,691
2025-12-04	10.10	10.18	9.99	10.04	-0.99%	2,281
2025-12-03	10.20	10.20	10.10	10.14	-0.59%	1,968
2025-12-02	10.30	10.30	9.85	10.20	+0.39%	7,322
2025-12-01	10.10	10.24	10.10	10.16	-0.20%	2,140
2025-11-28	10.38	10.38	10.12	10.18	+0.79%	983
2025-11-27	10.02	10.10	9.99	10.10	+0.40%	6,173
2025-11-26	10.70	11.00	10.00	10.06	-7.54%	16,802
2025-11-25	10.80	10.90	10.72	10.88	+0.74%	20,094
2025-11-24	10.66	10.80	10.66	10.80	+1.50%	8,048
2025-11-21	10.60	10.70	10.60	10.64	+0.38%	3,583
2025-11-20	10.60	10.78	10.54	10.60	-1.67%	3,487
2025-11-19	10.80	10.80	10.50	10.78	-0.19%	3,806
2025-11-18	10.70	10.80	10.70	10.80	+0.75%	2,196
2025-11-17	10.62	10.72	10.62	10.72	+0.94%	1,685
2025-11-14	10.70	10.72	10.62	10.62	-0.93%	2,249
2025-11-13	10.72	10.72	10.60	10.72	-0.19%	4,045
2025-11-12	10.70	10.74	10.62	10.74	+1.51%	1,695
2025-11-11	10.52	10.74	10.52	10.58	+0.57%	5,701
2025-11-10	10.50	10.70	10.50	10.52	+0.77%	1,297
2025-11-07	10.50	10.70	10.38	10.44	-2.43%	2,234
2025-11-06	10.70	10.70	10.44	10.70	+0.00%	2,469
2025-11-05	10.50	10.70	10.50	10.70	+1.90%	1,074
2025-11-04	10.70	10.70	10.50	10.50	-1.87%	493
2025-11-03	10.54	10.70	10.50	10.70	+0.19%	2,451
2025-10-31	10.78	10.80	10.62	10.68	-0.93%	249
2025-10-30	10.70	10.78	10.70	10.78	+2.08%	2,916
2025-10-29	10.52	10.70	10.52	10.56	-0.38%	1,296
2025-10-28	10.44	10.60	10.38	10.60	+0.00%	2,000
2025-10-27	10.64	10.64	10.50	10.60	+1.73%	2,522
2025-10-24	10.34	10.70	10.34	10.42	+0.77%	2,317

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：4月（+7.57%）。最弱月份：11月（-4.86%）。基於2年每日數據（2025–2026）。

1月-2.97%
2月+4.89%
3月-1.29%
4月+7.57%
5月+4.63%
6月-1.73%
7月+1.33%
8月-2.28%
9月+3.25%
10月+4.50%
11月-4.86%
12月-1.87%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Exmar NV（EXM.BR）最新收盤價是多少？

2026-10-16 收於 11.65，來自Closelook數據湖的每日價格紀錄。

EXM.BR 的52週最高價和最低價是多少？

過去52週最高 12.00、最低 9.60（截至 2026-10-16）。

Exmar NV 歷史上最強和最弱的月份是哪個？

歷史上，EXM.BR 最強的日曆月份是4月（平均 +7.57%），最弱的是11月（平均 -4.86%），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305根日K線計算。