Flight Centre Travel Group Ltd（FLT.AU）— 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	10.30	10.56	10.30	10.46	+2.15%	1,178,951
2026-10-15	10.10	10.28	10.01	10.24	+1.19%	1,887,569
2026-10-14	10.23	10.23	10.07	10.12	-1.17%	1,155,115
2026-10-13	10.25	10.34	10.18	10.24	+0.10%	831,297
2026-10-12	10.30	10.45	10.20	10.23	-0.29%	530,192
2026-10-09	10.24	10.42	10.22	10.26	+0.98%	1,667,805
2026-10-08	10.26	10.30	10.16	10.16	-1.55%	584,835
2026-10-07	10.25	10.35	10.23	10.32	+0.78%	683,983
2026-10-06	10.22	10.29	10.17	10.24	+0.20%	477,896
2026-10-05	10.30	10.37	10.21	10.22	-0.58%	504,756
2026-10-02	10.25	10.32	10.23	10.28	+0.29%	381,642
2026-10-01	10.26	10.34	10.20	10.25	-0.97%	670,908
2026-09-30	10.23	10.47	10.23	10.35	+1.17%	727,843
2026-09-29	10.26	10.27	10.13	10.23	+0.10%	648,527
2026-09-28	10.16	10.24	10.12	10.22	+0.39%	614,529
2026-09-25	10.35	10.35	10.10	10.18	-1.26%	759,050
2026-09-24	10.30	10.40	10.22	10.31	-1.90%	1,128,257
2026-09-23	10.33	10.59	10.33	10.51	+1.55%	1,571,189
2026-09-22	10.40	10.57	10.29	10.35	-0.48%	2,772,765
2026-09-21	10.36	10.59	10.36	10.40	-0.86%	1,363,480
2026-09-18	10.85	10.85	10.49	10.49	-2.51%	4,094,754
2026-09-17	11.00	11.00	10.75	10.76	-2.54%	1,093,935
2026-09-16	10.87	11.06	10.81	11.04	+1.56%	1,160,685
2026-09-15	10.93	11.05	10.85	10.87	+0.65%	755,019
2026-09-14	10.82	10.97	10.80	10.80	-0.92%	830,550
2026-09-11	10.92	10.96	10.83	10.90	-0.91%	942,013
2026-09-10	11.16	11.18	10.90	11.00	-1.87%	1,372,994
2026-09-09	11.41	11.44	11.20	11.21	-2.10%	1,083,351
2026-09-08	11.46	11.51	11.39	11.45	-0.26%	898,033
2026-09-07	11.50	11.57	11.46	11.48	-0.78%	663,440
2026-09-04	11.55	11.60	11.39	11.57	+0.87%	856,694
2026-09-03	11.53	11.63	11.43	11.47	-0.86%	2,024,191
2026-09-02	11.60	11.68	11.47	11.57	-1.45%	1,052,827
2026-09-01	11.60	11.77	11.45	11.74	-0.34%	1,207,294
2026-08-31	12.00	12.09	11.78	11.78	-1.67%	2,308,846
2026-08-28	12.23	12.27	11.94	11.98	-1.72%	1,461,269
2026-08-27	12.21	12.29	12.01	12.19	+1.58%	1,918,446
2026-08-26	12.21	12.56	11.80	12.00	-7.41%	5,291,475
2026-08-25	12.62	13.09	12.62	12.96	+2.37%	1,087,602
2026-08-24	12.45	12.66	12.38	12.66	+1.20%	475,981
2026-08-21	12.58	12.68	12.48	12.51	-1.03%	915,503
2026-08-20	12.70	12.79	12.58	12.64	-0.39%	861,345
2026-08-19	12.71	12.81	12.56	12.69	-0.47%	718,596
2026-08-18	12.72	12.86	12.62	12.75	-1.09%	900,386
2026-08-17	13.10	13.12	12.76	12.89	-1.83%	1,591,809
2026-08-14	13.12	13.23	12.94	13.13	+0.08%	629,878
2026-08-13	13.21	13.23	13.01	13.12	-0.61%	886,909
2026-08-12	13.42	13.48	13.00	13.20	-2.51%	1,013,374
2026-08-11	13.55	13.58	13.31	13.54	-1.46%	719,578
2026-08-10	13.55	13.79	13.54	13.74	+0.66%	646,261
2026-08-07	13.48	13.74	13.44	13.65	-0.29%	704,823
2026-08-06	13.58	13.82	13.56	13.69	+0.81%	1,260,466
2026-08-05	13.23	13.58	13.19	13.58	+3.03%	1,546,671
2026-08-04	13.17	13.27	13.06	13.18	-1.13%	1,395,761
2026-08-03	13.18	13.34	13.03	13.33	+0.98%	805,840
2026-07-31	13.11	13.27	12.99	13.20	+1.38%	1,398,885
2026-07-30	13.06	13.21	12.91	13.02	-0.99%	1,446,240
2026-07-29	12.75	13.24	12.70	13.15	+4.03%	2,724,149
2026-07-28	12.05	12.68	12.00	12.64	+5.07%	2,131,330
2026-07-27	12.05	12.30	11.99	12.03	+2.73%	1,669,360
2026-07-24	11.88	11.91	11.70	11.71	-1.43%	930,184
2026-07-23	11.80	12.04	11.80	11.88	+0.34%	1,173,158
2026-07-22	11.75	11.94	11.73	11.84	+0.77%	898,156
2026-07-21	11.80	11.86	11.61	11.75	-0.68%	1,387,644
2026-07-20	11.89	11.92	11.60	11.83	-2.87%	1,566,395
2026-07-17	12.31	12.38	12.09	12.18	-1.14%	1,182,194
2026-07-16	12.50	12.66	12.30	12.32	-0.16%	1,936,728
2026-07-15	12.27	12.34	12.10	12.34	+0.08%	944,799
2026-07-14	12.15	12.36	12.05	12.33	+0.08%	1,247,759
2026-07-13	12.15	12.42	12.12	12.32	+1.15%	849,236
2026-07-10	12.16	12.27	12.10	12.18	+0.00%	446,115
2026-07-09	12.24	12.34	12.00	12.18	-2.17%	1,172,893
2026-07-08	12.42	12.59	12.31	12.45	-1.19%	1,263,546
2026-07-07	12.22	12.74	12.22	12.60	+2.11%	1,442,595
2026-07-06	12.20	12.34	12.10	12.34	+1.31%	944,815
2026-07-03	12.10	12.28	12.07	12.18	+1.50%	950,832
2026-07-02	12.01	12.15	11.79	12.00	+0.25%	1,218,771
2026-07-01	12.05	12.19	11.90	11.97	+0.08%	989,545
2026-06-30	11.98	12.06	11.90	11.96	-0.83%	1,096,987
2026-06-29	12.06	12.25	11.99	12.06	+0.58%	1,037,174
2026-06-26	12.00	12.25	11.92	11.99	-0.58%	992,181
2026-06-25	11.75	12.14	11.74	12.06	+3.43%	1,390,594
2026-06-24	11.71	11.86	11.64	11.66	-0.43%	607,194
2026-06-23	11.90	11.91	11.71	11.71	-1.93%	1,022,080
2026-06-22	11.85	12.06	11.80	11.94	+0.17%	830,391
2026-06-19	12.26	12.31	11.91	11.92	-1.57%	3,041,822
2026-06-18	12.40	12.55	12.09	12.11	-2.65%	2,062,794
2026-06-17	11.35	12.60	11.31	12.44	+5.33%	3,528,610
2026-06-16	11.80	11.91	11.64	11.81	-0.59%	844,686
2026-06-15	11.50	12.07	11.48	11.88	+7.32%	3,000,199
2026-06-12	11.30	11.38	11.07	11.07	+0.82%	826,128
2026-06-11	11.25	11.29	10.81	10.98	-3.00%	1,065,174
2026-06-10	11.19	11.32	11.11	11.32	+1.16%	1,146,440
2026-06-09	11.00	11.21	10.88	11.19	+1.45%	1,306,629
2026-06-05	10.88	11.07	10.88	11.03	-0.81%	585,213
2026-06-04	10.84	11.14	10.84	11.12	+1.46%	1,066,004
2026-06-03	11.06	11.31	10.76	10.96	-0.90%	1,506,099
2026-06-02	10.69	11.14	10.59	11.06	+1.65%	1,467,159
2026-06-01	10.93	10.95	10.63	10.88	-0.46%	1,345,238
2026-05-29	10.28	11.15	10.26	10.93	+8.22%	4,571,608
2026-05-28	9.98	10.32	9.94	10.10	+2.23%	2,094,586
2026-05-27	9.92	10.00	9.68	9.88	-0.40%	2,310,287
2026-05-26	10.01	10.26	9.88	9.92	-3.50%	1,175,144
2026-05-25	10.00	10.34	10.00	10.28	+2.59%	749,200
2026-05-22	9.88	10.10	9.86	10.02	+1.42%	826,705
2026-05-21	9.86	10.04	9.80	9.88	+2.70%	1,216,860
2026-05-20	9.94	9.97	9.61	9.62	-3.61%	1,716,744
2026-05-19	10.31	10.34	9.97	9.98	-1.87%	1,520,180
2026-05-18	10.19	10.25	10.09	10.17	-1.07%	896,440
2026-05-15	10.51	10.59	10.21	10.28	-1.72%	787,791
2026-05-14	10.53	10.54	10.41	10.46	-0.95%	742,412
2026-05-13	10.30	10.56	10.25	10.56	+1.34%	565,385
2026-05-12	10.43	10.46	10.29	10.42	-1.42%	781,124
2026-05-11	10.57	10.64	10.45	10.57	-1.58%	701,670
2026-05-08	10.75	10.86	10.61	10.74	-1.38%	895,640
2026-05-07	10.79	11.04	10.74	10.89	+1.97%	2,851,128
2026-05-06	10.50	10.71	10.39	10.68	+0.85%	1,528,726
2026-05-05	10.60	10.73	10.25	10.59	+4.23%	2,877,450
2026-05-04	10.15	10.31	9.99	10.16	+0.10%	1,509,357
2026-05-01	10.28	10.33	10.05	10.15	-0.39%	1,762,161
2026-04-30	10.13	10.38	10.13	10.19	-0.68%	1,311,898
2026-04-29	10.44	10.50	10.22	10.26	-2.29%	2,379,003
2026-04-28	10.45	10.62	10.45	10.50	-1.41%	1,027,688
2026-04-27	10.62	10.71	10.59	10.65	+0.47%	779,639
2026-04-24	10.80	10.87	10.48	10.60	-1.30%	2,179,767
2026-04-23	11.10	11.24	10.62	10.74	-4.02%	2,804,064
2026-04-22	11.37	11.46	11.15	11.19	-3.28%	1,987,846
2026-04-21	11.69	11.78	11.40	11.57	-2.20%	1,650,182
2026-04-20	11.88	11.99	11.71	11.83	+0.08%	1,275,416
2026-04-17	11.66	11.90	11.66	11.82	-0.67%	1,413,559
2026-04-16	11.66	11.90	11.65	11.90	+3.12%	1,306,914
2026-04-15	11.70	11.70	11.38	11.54	+2.30%	1,011,249
2026-04-14	11.50	11.57	11.21	11.28	-0.18%	1,414,726
2026-04-13	11.22	11.50	11.10	11.30	-0.88%	1,083,096
2026-04-10	11.40	11.49	11.31	11.40	-0.18%	844,200
2026-04-09	11.68	11.70	11.40	11.42	-4.03%	1,330,802
2026-04-08	11.65	12.20	11.65	11.90	+7.30%	2,755,154
2026-04-07	11.12	11.47	11.06	11.09	+3.26%	1,148,327
2026-04-02	11.01	11.23	10.74	10.74	-3.85%	1,647,618
2026-04-01	10.96	11.19	10.95	11.17	+4.78%	1,598,533
2026-03-31	10.55	10.80	10.45	10.66	+1.62%	1,941,079
2026-03-30	10.89	10.96	10.43	10.49	-4.38%	1,954,167
2026-03-27	10.99	11.07	10.90	10.97	-1.53%	1,468,343
2026-03-26	11.33	11.40	11.09	11.14	-2.79%	1,411,287
2026-03-25	11.21	11.61	11.21	11.46	+3.06%	1,398,791
2026-03-24	11.58	11.58	11.03	11.12	-1.59%	1,590,509
2026-03-23	11.30	11.37	11.25	11.30	-1.48%	994,083
2026-03-20	11.54	11.66	11.43	11.47	-0.61%	1,330,891
2026-03-19	11.70	11.73	11.50	11.54	-2.45%	1,080,809
2026-03-18	11.47	11.89	11.47	11.83	+3.14%	959,456
2026-03-17	11.30	11.48	11.28	11.47	+1.87%	994,659
2026-03-16	11.30	11.46	11.22	11.26	-0.53%	1,372,467
2026-03-13	11.41	11.50	11.25	11.32	-2.50%	2,176,021
2026-03-12	11.78	11.88	11.42	11.61	-2.76%	2,648,963
2026-03-11	12.05	12.10	11.76	11.94	-0.42%	1,521,189
2026-03-10	12.20	12.20	11.95	11.99	+0.76%	1,097,841
2026-03-09	11.80	11.91	11.64	11.90	-2.22%	2,081,154
2026-03-06	12.13	12.29	12.05	12.17	+0.16%	1,830,529
2026-03-05	12.07	12.31	12.01	12.15	+2.79%	1,794,354
2026-03-04	11.91	12.07	11.76	11.82	-1.09%	2,108,490
2026-03-03	12.08	12.21	11.80	11.95	-1.81%	3,599,847
2026-03-02	11.90	12.52	11.59	12.17	-5.66%	3,426,599
2026-02-27	12.80	12.95	12.60	12.90	+1.65%	2,800,187
2026-02-26	12.93	12.95	12.55	12.69	-1.25%	3,078,370
2026-02-25	13.92	13.92	12.75	12.85	-3.24%	3,548,400
2026-02-24	13.41	13.50	13.15	13.28	-3.35%	2,571,198
2026-02-23	14.01	14.04	13.71	13.74	-1.93%	1,246,752
2026-02-20	14.02	14.15	13.96	14.01	-0.92%	840,480
2026-02-19	14.00	14.28	13.90	14.14	+2.02%	1,044,290
2026-02-18	13.95	14.04	13.78	13.86	-0.22%	1,018,543
2026-02-17	14.11	14.16	13.87	13.89	-0.79%	749,228
2026-02-16	14.00	14.17	13.85	14.00	-0.36%	743,258
2026-02-13	14.00	14.31	13.91	14.05	-1.47%	1,278,228
2026-02-12	14.97	14.97	14.26	14.26	-4.74%	1,331,620
2026-02-11	14.80	14.97	14.75	14.97	+0.67%	547,575
2026-02-10	14.73	15.01	14.72	14.87	+1.43%	832,875
2026-02-09	14.50	14.80	14.40	14.66	+6.15%	1,940,561
2026-02-06	15.15	15.15	13.69	13.81	-10.27%	4,452,547
2026-02-05	15.53	15.64	15.25	15.39	+0.52%	1,205,204
2026-02-04	16.10	16.20	15.29	15.31	-6.93%	2,218,112
2026-02-03	16.27	16.45	16.12	16.45	+1.92%	1,166,580
2026-02-02	16.18	16.56	16.00	16.14	-0.37%	1,623,524
2026-01-30	15.68	16.20	15.66	16.20	+3.71%	1,951,903
2026-01-29	15.62	15.63	15.42	15.62	+0.00%	570,384
2026-01-28	15.52	15.62	15.42	15.62	+1.03%	713,915
2026-01-27	15.52	15.68	15.36	15.46	-0.39%	1,045,177
2026-01-23	15.57	15.68	15.45	15.52	+0.13%	811,792
2026-01-22	15.46	15.59	15.36	15.50	+0.32%	695,439
2026-01-21	15.60	15.69	15.33	15.45	-1.15%	925,997
2026-01-20	15.87	15.94	15.37	15.63	-1.33%	1,512,701
2026-01-19	15.70	15.97	15.67	15.84	+0.96%	1,325,570
2026-01-16	15.20	15.79	15.18	15.69	+3.36%	1,459,130
2026-01-15	15.10	15.20	15.07	15.18	+0.40%	874,152
2026-01-14	15.01	15.18	14.89	15.12	+0.60%	593,471
2026-01-13	15.10	15.28	15.03	15.03	-0.79%	926,067
2026-01-12	15.01	15.21	15.01	15.15	+0.87%	682,329
2026-01-09	15.01	15.13	14.93	15.02	+0.47%	753,364
2026-01-08	14.87	15.01	14.85	14.95	+0.61%	481,415
2026-01-07	14.85	15.04	14.66	14.86	+1.36%	822,326
2026-01-06	14.90	14.95	14.64	14.66	-1.54%	1,113,772
2026-01-05	15.00	15.02	14.76	14.89	-0.73%	963,202
2026-01-02	14.99	15.04	14.88	15.00	-0.07%	362,096
2025-12-31	14.85	15.01	14.80	15.01	+0.67%	446,122
2025-12-30	15.05	15.10	14.88	14.91	-0.93%	898,199
2025-12-29	15.05	15.16	14.99	15.05	-1.18%	535,128
2025-12-24	15.08	15.23	15.03	15.23	+0.26%	279,658
2025-12-23	15.10	15.26	15.09	15.19	-0.13%	743,688
2025-12-22	15.39	15.39	15.08	15.21	-1.30%	987,998
2025-12-19	15.27	15.41	15.10	15.41	+1.58%	3,154,842
2025-12-18	15.26	15.35	14.97	15.17	+0.40%	2,025,085
2025-12-17	14.90	15.28	14.88	15.11	+1.07%	1,427,376
2025-12-16	14.85	15.13	14.85	14.95	-0.60%	1,132,639
2025-12-15	14.90	15.15	14.81	15.04	+1.55%	2,284,931
2025-12-12	15.10	15.10	14.71	14.81	+0.61%	1,751,725
2025-12-11	14.70	15.27	14.57	14.72	+5.37%	4,497,675
2025-12-10	13.95	14.05	13.70	13.97	+2.49%	2,081,752
2025-12-09	13.60	13.68	13.50	13.63	+0.29%	563,825
2025-12-08	13.62	13.70	13.53	13.59	-0.44%	486,597
2025-12-05	13.75	13.76	13.56	13.65	-0.80%	542,228
2025-12-04	13.80	13.82	13.54	13.76	+1.10%	942,555
2025-12-03	13.60	13.81	13.56	13.61	+0.44%	1,186,020
2025-12-02	13.70	13.77	13.46	13.55	-1.81%	1,234,680
2025-12-01	13.50	14.10	13.46	13.80	+2.00%	3,019,730
2025-11-28	12.77	13.75	12.75	13.53	+6.54%	3,831,187
2025-11-27	12.68	12.76	12.62	12.70	-0.08%	406,486
2025-11-26	12.49	12.81	12.49	12.71	+2.25%	1,010,011
2025-11-25	12.41	12.60	12.33	12.43	+0.24%	835,895
2025-11-24	12.25	12.40	12.15	12.40	+2.82%	1,042,446
2025-11-21	11.88	12.10	11.68	12.06	+0.50%	1,277,176
2025-11-20	12.15	12.33	11.96	12.00	-1.15%	1,292,016
2025-11-19	12.46	12.48	12.09	12.14	-2.18%	1,016,056
2025-11-18	12.76	12.83	12.33	12.41	-5.27%	2,791,944
2025-11-17	13.01	13.14	12.94	13.10	+0.77%	1,092,968
2025-11-14	13.02	13.04	12.77	13.00	-0.99%	1,756,264
2025-11-13	12.46	13.13	12.35	13.13	+7.36%	3,399,709
2025-11-12	12.46	12.94	12.18	12.23	+0.99%	2,181,319
2025-11-11	11.90	12.13	11.90	12.11	+2.45%	1,931,396
2025-11-10	11.70	11.85	11.64	11.82	+3.14%	1,114,000
2025-11-07	11.70	11.77	11.43	11.46	-2.05%	1,111,811
2025-11-06	11.99	12.03	11.63	11.70	-1.35%	1,071,940
2025-11-05	12.18	12.21	11.77	11.86	-2.87%	1,365,493
2025-11-04	12.19	12.24	12.06	12.21	+0.16%	634,535
2025-11-03	12.39	12.39	12.12	12.19	-0.97%	843,432
2025-10-31	12.24	12.40	12.18	12.31	+0.00%	972,509
2025-10-30	12.08	12.40	12.00	12.31	+1.32%	1,139,713
2025-10-29	12.22	12.33	12.09	12.15	-0.74%	740,176
2025-10-28	12.30	12.39	12.15	12.24	-0.89%	1,056,009
2025-10-27	12.38	12.42	12.20	12.35	-0.24%	753,029
2025-10-24	12.00	12.40	11.98	12.38	+2.91%	1,702,987
2025-10-23	11.86	12.06	11.80	12.03	+1.43%	1,482,880

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（+10.99%）。最弱月份：2月（-13.52%）。基於2年每日數據（2025–2026）。

1月+7.60%
2月-13.52%
3月-13.23%
4月-8.15%
5月+5.23%
6月+2.52%
7月+1.56%
8月-2.93%
9月-10.65%
10月+7.32%
11月+10.99%
12月+8.77%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Flight Centre Travel Group Ltd（FLT.AU）最新收盤價是多少？

2026-10-16 收於 10.46，來自Closelook數據湖的每日價格紀錄。

FLT.AU 的52週最高價和最低價是多少？

過去52週最高 16.56、最低 9.61（截至 2026-10-16）。

Flight Centre Travel Group Ltd 歷史上最強和最弱的月份是哪個？

歷史上，FLT.AU 最強的日曆月份是11月（平均 +10.99%），最弱的是2月（平均 -13.52%），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455根日K線計算。