GRK Infra（GRK.HE）— 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	25.50	25.75	25.30	25.50	+1.80%	31,828
2026-10-15	25.75	25.80	24.45	25.05	-2.91%	112,031
2026-10-14	26.10	26.35	25.80	25.80	-1.15%	36,034
2026-10-13	26.40	26.60	25.95	26.10	-0.95%	155,323
2026-10-12	26.15	26.55	26.10	26.35	+0.57%	45,830
2026-10-09	26.30	26.40	25.95	26.20	+0.58%	61,981
2026-10-08	26.50	26.80	25.80	26.05	-1.51%	82,647
2026-10-07	27.55	27.90	26.40	26.45	-4.17%	66,195
2026-10-06	26.75	27.80	26.60	27.60	+3.76%	72,764
2026-10-05	26.15	27.20	26.10	26.60	+1.92%	115,833
2026-10-02	25.90	26.50	25.80	26.10	+0.77%	35,077
2026-10-01	26.30	26.35	25.70	25.90	-1.15%	37,085
2026-09-30	26.05	26.95	25.95	26.20	+0.77%	81,377
2026-09-29	26.45	26.80	25.80	26.00	-1.52%	49,898
2026-09-28	26.25	26.75	26.10	26.40	+0.76%	104,760
2026-09-25	26.00	26.95	25.90	26.20	+1.16%	113,703
2026-09-24	26.30	26.70	25.90	25.90	-1.15%	68,295
2026-09-23	26.00	26.40	25.95	26.20	+1.16%	57,066
2026-09-22	25.25	26.20	25.15	25.90	+2.98%	41,033
2026-09-21	25.65	25.75	25.15	25.15	-1.37%	26,742
2026-09-18	25.30	25.80	25.15	25.50	+1.39%	68,221
2026-09-17	24.60	25.25	24.50	25.15	+2.86%	68,185
2026-09-16	24.25	24.75	24.20	24.45	+1.03%	64,776
2026-09-15	24.15	24.60	23.85	24.20	+0.83%	62,762
2026-09-14	24.85	24.90	23.90	24.00	-0.62%	38,181
2026-09-11	24.05	24.70	23.85	24.15	+0.62%	53,047
2026-09-10	23.45	24.40	23.30	24.00	+3.00%	77,497
2026-09-09	22.25	24.20	22.25	23.30	+5.19%	115,271
2026-09-08	22.40	22.40	21.75	22.15	-1.12%	37,220
2026-09-07	21.85	22.60	21.85	22.40	+2.52%	68,438
2026-09-04	21.55	22.10	21.45	21.85	+1.63%	89,621
2026-09-03	21.70	21.75	21.15	21.50	-0.46%	30,693
2026-09-02	21.65	21.90	21.55	21.60	-0.23%	32,973
2026-09-01	21.70	22.10	21.65	21.65	+0.93%	37,934
2026-08-31	21.70	22.20	21.35	21.45	-1.15%	104,205
2026-08-28	21.65	21.75	21.50	21.70	+0.46%	113,738
2026-08-27	21.55	21.70	21.30	21.60	+0.00%	41,230
2026-08-26	21.55	22.00	21.40	21.60	+0.00%	50,561
2026-08-25	21.45	21.75	21.40	21.60	+0.47%	23,894
2026-08-24	21.25	21.95	21.15	21.50	+1.65%	39,467
2026-08-21	20.90	21.25	20.75	21.15	+1.44%	23,030
2026-08-20	21.00	21.10	20.70	20.85	-0.48%	61,083
2026-08-19	21.45	21.45	20.65	20.95	-1.64%	46,729
2026-08-18	21.45	21.55	21.10	21.30	+0.47%	18,177
2026-08-17	21.50	21.60	21.15	21.20	-0.47%	16,599
2026-08-14	21.45	21.75	21.15	21.30	-0.23%	22,780
2026-08-13	21.45	21.55	21.10	21.35	+0.00%	22,110
2026-08-12	21.00	21.65	20.95	21.35	+0.71%	39,767
2026-08-11	20.95	21.25	20.85	21.20	+1.44%	19,441
2026-08-10	21.10	21.25	20.80	20.90	-0.24%	19,159
2026-08-07	21.30	21.55	20.95	20.95	-1.41%	19,595
2026-08-06	20.90	21.70	20.60	21.25	+1.67%	52,225
2026-08-05	21.30	21.80	20.75	20.90	-1.18%	70,755
2026-08-04	21.35	21.55	21.00	21.15	-0.94%	13,704
2026-08-03	21.70	22.00	20.95	21.35	-1.16%	15,487
2026-07-31	21.40	21.80	21.20	21.60	+0.93%	11,841
2026-07-30	21.45	21.70	21.20	21.40	+0.00%	11,902
2026-07-29	20.70	22.05	20.60	21.40	+3.38%	80,044
2026-07-28	19.92	21.00	19.60	20.70	+8.04%	145,077
2026-07-27	19.62	19.70	19.04	19.16	-0.83%	18,985
2026-07-24	19.46	19.46	19.20	19.32	-0.41%	14,824
2026-07-23	19.46	19.46	19.20	19.40	-0.51%	9,726
2026-07-22	19.08	19.52	19.08	19.50	+2.20%	13,915
2026-07-21	18.38	19.66	18.30	19.08	+4.26%	39,094
2026-07-20	18.58	18.70	18.26	18.30	-1.29%	8,709
2026-07-17	18.68	18.70	18.44	18.54	-0.96%	5,572
2026-07-16	18.80	18.98	18.62	18.72	+0.43%	14,151
2026-07-15	17.98	18.88	17.98	18.64	+3.56%	11,707
2026-07-14	17.38	18.00	17.20	18.00	+3.57%	68,448
2026-07-13	17.72	17.72	17.22	17.38	-1.81%	32,763
2026-07-10	18.40	18.40	17.60	17.70	-3.38%	7,936
2026-07-09	17.92	18.40	17.84	18.32	+2.81%	16,632
2026-07-08	18.12	18.32	17.80	17.82	-1.87%	26,125
2026-07-07	18.46	18.48	17.94	18.16	-1.73%	10,689
2026-07-06	19.10	19.10	18.48	18.48	-3.25%	7,262
2026-07-03	18.78	19.20	18.70	19.10	+1.60%	27,753
2026-07-02	18.90	19.00	18.54	18.80	-0.53%	17,380
2026-07-01	19.42	19.70	18.90	18.90	-1.56%	69,014
2026-06-30	19.00	19.98	19.00	19.20	+1.27%	88,142
2026-06-29	18.72	19.18	18.14	18.96	+1.28%	25,021
2026-06-26	18.96	18.96	18.68	18.72	-1.37%	5,770
2026-06-25	18.20	18.98	18.18	18.98	+4.40%	31,105
2026-06-24	18.28	18.38	18.00	18.18	-0.55%	11,981
2026-06-23	18.40	18.40	17.88	18.28	-0.65%	35,202
2026-06-22	18.66	18.66	18.28	18.40	-1.29%	13,035
2026-06-18	18.98	18.98	18.44	18.64	-0.64%	100,938
2026-06-17	18.48	18.86	18.48	18.76	+1.52%	27,698
2026-06-16	18.38	18.50	18.20	18.48	+1.32%	37,866
2026-06-15	17.96	18.62	17.96	18.24	+1.45%	82,225
2026-06-12	17.74	18.10	17.44	17.98	+2.74%	25,309
2026-06-11	17.54	17.60	17.08	17.50	+2.22%	17,447
2026-06-10	17.28	17.40	16.92	17.12	-0.47%	307,912
2026-06-09	17.38	17.62	17.08	17.20	-0.58%	24,013
2026-06-08	16.96	17.30	16.76	17.30	+1.65%	10,588
2026-06-05	17.42	17.48	16.88	17.02	-1.50%	12,410
2026-06-04	17.70	17.76	17.00	17.28	-1.93%	23,959
2026-06-03	17.28	17.76	17.10	17.62	+2.32%	54,550
2026-06-02	16.78	17.30	16.78	17.22	+4.11%	35,702
2026-06-01	16.90	16.90	16.36	16.54	-1.78%	17,874
2026-05-29	15.98	16.84	15.84	16.84	+5.91%	94,384
2026-05-28	15.82	16.00	15.68	15.90	+0.25%	25,482
2026-05-27	15.64	16.00	15.54	15.86	+1.28%	64,526
2026-05-26	15.26	15.84	15.16	15.66	+2.62%	52,790
2026-05-25	15.16	15.38	14.98	15.26	+0.93%	54,733
2026-05-22	15.28	15.46	14.90	15.12	-0.13%	29,038
2026-05-21	14.94	15.20	14.90	15.14	+1.47%	34,924
2026-05-20	14.96	14.98	14.78	14.92	-0.27%	22,498
2026-05-19	15.00	15.18	14.86	14.96	+1.08%	51,450
2026-05-18	14.50	15.00	14.40	14.80	+1.93%	51,477
2026-05-15	14.48	14.72	14.40	14.52	+0.69%	17,975
2026-05-13	14.48	14.50	14.20	14.42	-0.55%	16,685
2026-05-12	14.74	15.00	14.22	14.50	-1.76%	45,776
2026-05-11	14.76	14.84	14.46	14.76	-0.14%	93,817
2026-05-08	14.56	15.00	14.50	14.78	+1.23%	44,350
2026-05-07	14.58	14.86	14.20	14.60	+0.41%	93,644
2026-05-06	13.24	14.54	13.24	14.54	+10.65%	85,042
2026-05-05	13.48	13.64	13.08	13.14	+2.02%	104,498
2026-05-04	12.96	13.28	12.88	12.88	+0.63%	34,269
2026-04-30	12.78	13.04	12.48	12.80	+2.24%	11,308
2026-04-29	12.68	12.70	12.50	12.52	-1.26%	8,002
2026-04-28	13.10	13.20	12.56	12.68	-3.35%	11,275
2026-04-27	13.20	13.56	13.02	13.12	-1.06%	74,673
2026-04-24	13.28	13.40	13.18	13.26	-0.15%	19,984
2026-04-23	13.00	13.50	13.00	13.28	+1.84%	16,618
2026-04-22	13.20	13.24	13.04	13.04	-1.06%	3,314
2026-04-21	13.34	13.46	13.16	13.18	-1.20%	6,150
2026-04-20	13.38	13.50	13.16	13.34	-0.45%	9,734
2026-04-17	13.30	13.40	12.88	13.40	+1.36%	23,699
2026-04-16	13.46	13.46	12.80	13.22	-1.93%	26,256
2026-04-15	13.44	13.52	13.14	13.48	+0.45%	15,885
2026-04-14	13.22	13.50	13.16	13.42	+1.98%	10,882
2026-04-13	12.76	13.34	12.70	13.16	+3.13%	16,705
2026-04-10	12.76	12.92	12.70	12.76	-0.47%	8,341
2026-04-09	12.76	12.86	12.66	12.82	+0.31%	4,253
2026-04-08	12.50	12.94	12.50	12.78	+3.06%	12,812
2026-04-07	12.20	12.64	12.14	12.40	-0.91%	20,376
2026-04-02	12.00	12.59	12.00	12.51	+1.25%	9,190
2026-04-01	12.00	12.43	11.98	12.36	+3.24%	12,167
2026-03-31	11.93	12.09	11.30	11.97	-2.16%	93,081
2026-03-30	12.16	12.65	11.78	12.24	+0.30%	25,205
2026-03-27	12.44	12.45	12.09	12.20	-1.37%	6,896
2026-03-26	12.60	12.60	12.37	12.37	-1.83%	10,295
2026-03-25	12.60	13.02	12.55	12.60	+0.32%	9,676
2026-03-24	13.00	13.00	12.30	12.56	-1.29%	29,129
2026-03-23	13.10	13.20	12.61	12.72	-2.90%	7,909
2026-03-20	13.47	13.51	13.10	13.10	-1.52%	7,832
2026-03-19	13.10	13.36	12.80	13.31	+1.56%	10,874
2026-03-18	12.76	13.10	12.75	13.10	+2.71%	35,902
2026-03-17	12.44	13.03	12.40	12.76	+2.69%	83,822
2026-03-16	12.58	12.73	12.32	12.42	-0.86%	9,924
2026-03-13	12.80	12.85	12.50	12.53	-2.11%	6,915
2026-03-12	12.60	12.88	12.60	12.80	+0.02%	5,609
2026-03-11	12.93	12.93	12.60	12.80	-0.64%	21,200
2026-03-10	12.70	13.15	12.70	12.88	+1.47%	10,095
2026-03-09	12.63	12.74	12.32	12.69	-0.35%	14,652
2026-03-06	12.77	12.88	12.60	12.74	-0.22%	9,482
2026-03-05	13.00	13.33	12.72	12.77	-2.40%	17,826
2026-03-04	13.20	13.27	12.90	13.08	+0.69%	12,141
2026-03-03	13.02	13.25	12.68	12.99	-0.79%	8,745
2026-03-02	13.10	13.20	13.00	13.09	-1.87%	5,046
2026-02-27	13.20	13.41	13.10	13.34	+2.14%	6,504
2026-02-26	13.09	13.22	13.00	13.06	-0.15%	7,980
2026-02-25	13.20	13.20	12.88	13.08	+1.14%	6,822
2026-02-24	12.88	13.04	12.72	12.94	+0.43%	7,684
2026-02-23	13.20	13.20	12.88	12.88	-1.87%	8,811
2026-02-20	12.97	13.19	12.89	13.13	+1.83%	4,090
2026-02-19	12.97	13.14	12.87	12.89	-0.60%	3,541
2026-02-18	12.95	13.10	12.85	12.97	+0.76%	9,295
2026-02-17	13.16	13.25	12.69	12.87	-2.20%	14,560
2026-02-16	13.47	13.71	13.14	13.16	-1.41%	7,330
2026-02-13	13.00	13.40	12.94	13.35	+3.36%	10,501
2026-02-12	14.00	14.00	12.90	12.91	-9.22%	66,397
2026-02-11	14.23	14.42	14.19	14.23	-0.03%	7,347
2026-02-10	14.38	14.50	14.03	14.23	-0.97%	5,484
2026-02-09	14.40	14.40	14.10	14.37	+0.07%	8,264
2026-02-06	14.34	14.50	14.15	14.36	+0.18%	10,010
2026-02-05	14.40	14.42	14.24	14.33	+0.69%	5,261
2026-02-04	14.32	14.35	14.14	14.24	-0.61%	8,964
2026-02-03	14.50	14.50	14.32	14.32	-1.21%	3,688
2026-02-02	14.40	14.50	14.30	14.50	+0.00%	3,581
2026-01-30	14.68	14.68	14.32	14.50	-1.27%	16,002
2026-01-29	14.73	14.88	14.60	14.69	-0.29%	3,419
2026-01-28	14.88	14.88	14.60	14.73	-0.99%	3,856
2026-01-27	14.50	14.98	14.50	14.88	+1.39%	15,109
2026-01-26	14.70	14.80	14.30	14.67	-0.15%	8,984
2026-01-23	14.20	14.69	14.05	14.69	+3.41%	56,209
2026-01-22	14.05	14.37	14.02	14.21	+1.51%	16,878
2026-01-21	14.13	14.20	13.98	14.00	-0.93%	9,816
2026-01-20	14.49	14.49	14.00	14.13	-2.47%	16,971
2026-01-19	14.61	14.61	14.16	14.49	-1.11%	9,981
2026-01-16	14.58	14.99	14.52	14.65	+0.58%	16,517
2026-01-15	14.57	14.57	14.42	14.57	+0.50%	10,295
2026-01-14	14.77	14.77	14.45	14.49	-1.87%	39,170
2026-01-13	14.95	14.99	14.71	14.77	-0.62%	8,266
2026-01-12	14.93	14.96	14.69	14.86	-0.40%	8,751
2026-01-09	14.93	15.00	14.85	14.92	-0.05%	6,325
2026-01-08	15.20	15.20	14.90	14.93	-1.78%	8,003
2026-01-07	15.19	15.20	15.10	15.20	+0.00%	16,055
2026-01-05	14.44	15.40	14.44	15.20	+5.61%	49,290
2026-01-02	14.35	14.50	14.31	14.39	+0.36%	18,896
2025-12-30	14.50	14.50	14.24	14.34	-0.95%	10,078
2025-12-29	14.40	14.50	14.32	14.48	+0.56%	12,930
2025-12-23	14.36	14.43	14.20	14.40	+0.31%	11,285
2025-12-22	14.36	14.50	14.28	14.35	-0.01%	7,944
2025-12-19	14.50	14.50	14.25	14.36	-0.99%	6,729
2025-12-18	14.45	14.50	14.34	14.50	+0.37%	22,470
2025-12-17	14.22	14.50	14.08	14.45	+1.56%	15,181
2025-12-16	14.23	14.50	14.18	14.22	-0.15%	20,378
2025-12-15	14.22	14.26	14.06	14.25	+0.28%	18,793
2025-12-12	13.86	14.28	13.82	14.21	+5.83%	30,085
2025-12-11	13.40	13.49	13.34	13.42	+0.18%	8,519
2025-12-10	13.46	13.46	13.34	13.40	-0.42%	11,148
2025-12-09	13.40	13.56	13.35	13.46	+1.08%	15,420
2025-12-08	12.92	13.55	12.92	13.31	+3.84%	34,700
2025-12-05	13.10	13.10	12.82	12.82	-1.76%	5,897
2025-12-04	13.23	13.23	12.91	13.05	-0.40%	7,057
2025-12-03	13.29	13.35	12.95	13.10	-0.86%	5,648
2025-12-02	13.40	13.40	13.09	13.22	-1.02%	3,975
2025-12-01	13.00	13.35	12.93	13.35	+3.50%	29,199
2025-11-28	12.94	12.99	12.80	12.90	-0.17%	12,952
2025-11-27	12.90	12.95	12.77	12.92	+0.17%	29,246
2025-11-26	12.83	13.00	12.83	12.90	+0.39%	9,390
2025-11-25	12.95	12.95	12.77	12.85	-0.77%	2,508
2025-11-24	12.82	13.00	12.79	12.95	+1.03%	11,599
2025-11-21	12.83	12.92	12.58	12.82	-0.08%	5,538
2025-11-20	13.00	13.00	12.75	12.83	-0.11%	3,858
2025-11-19	12.61	13.00	12.53	12.84	+1.82%	3,959
2025-11-18	12.92	12.92	12.50	12.61	-1.90%	29,394
2025-11-17	12.77	13.00	12.67	12.86	+0.64%	8,259
2025-11-14	12.84	13.00	12.55	12.77	-0.53%	5,862
2025-11-13	12.95	13.00	12.83	12.84	+0.08%	7,826
2025-11-12	12.63	12.95	12.63	12.83	+1.58%	10,093
2025-11-11	12.78	12.78	12.48	12.63	-0.85%	16,312
2025-11-10	12.93	13.06	12.69	12.74	-1.50%	12,253
2025-11-07	12.66	13.00	12.60	12.93	+2.16%	6,757
2025-11-06	12.97	13.04	12.57	12.66	-1.75%	11,738
2025-11-05	13.15	13.15	12.85	12.89	-2.01%	11,749
2025-11-04	13.31	13.39	13.05	13.15	-1.39%	5,761
2025-11-03	13.49	13.50	13.30	13.34	-1.14%	6,904
2025-10-31	13.41	13.49	12.93	13.49	+0.94%	20,518
2025-10-30	14.00	14.00	13.26	13.36	-4.34%	23,146
2025-10-29	14.40	14.49	13.90	13.97	-2.96%	18,234
2025-10-28	14.49	14.49	14.21	14.40	-0.66%	12,520
2025-10-27	14.25	14.49	14.19	14.49	+1.70%	26,058
2025-10-24	13.95	14.25	13.79	14.25	+2.17%	19,450
2025-10-23	13.95	14.00	13.90	13.95	+0.07%	13,910
2025-10-22	13.96	14.00	13.84	13.94	+2.21%	13,646
2025-10-21	13.95	13.99	13.59	13.64	-1.90%	12,560
2025-10-20	13.99	14.07	13.82	13.90	+0.00%	13,386
2025-10-17	13.20	14.09	12.98	13.90	+5.30%	53,051

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：5月（+24.39%）。最弱月份：3月（-8.57%）。基於2年每日數據（2025–2026）。

1月+0.75%
2月-7.97%
3月-8.57%
4月+1.14%
5月+24.39%
6月+13.63%
7月+9.62%
8月-0.79%
9月+9.55%
10月+0.67%
11月-3.27%
12月+7.40%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

GRK Infra（GRK.HE）最新收盤價是多少？

2026-10-16 收於 25.50，來自Closelook數據湖的每日價格紀錄。

GRK.HE 的52週最高價和最低價是多少？

過去52週最高 27.90、最低 11.30（截至 2026-10-16）。

GRK Infra 歷史上最強和最弱的月份是哪個？

歷史上，GRK.HE 最強的日曆月份是5月（平均 +24.39%），最弱的是3月（平均 -8.57%），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387根日K線計算。