Comparing Back to the side-by-side chart ↗
Grupo Empresarial San Jose SA（GSJ.MC）— 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 | 7.01 | 7.10 | 6.96 | 6.97 | +0.00% | 33,254 |
| 2026-10-15 | 7.20 | 7.20 | 6.87 | 6.97 | -0.14% | 92,341 |
| 2026-10-14 | 7.06 | 7.22 | 6.98 | 6.98 | -1.13% | 42,932 |
| 2026-10-13 | 7.08 | 7.13 | 7.01 | 7.06 | +0.00% | 50,829 |
| 2026-10-12 | 7.13 | 7.22 | 7.05 | 7.06 | -0.98% | 35,475 |
| 2026-10-09 | 7.20 | 7.26 | 7.11 | 7.13 | -0.70% | 33,742 |
| 2026-10-08 | 7.06 | 7.18 | 6.92 | 7.18 | +1.70% | 276,080 |
| 2026-10-07 | 7.24 | 7.25 | 7.06 | 7.06 | -2.75% | 78,023 |
| 2026-10-06 | 7.29 | 7.34 | 7.19 | 7.26 | -0.14% | 61,148 |
| 2026-10-05 | 7.48 | 7.48 | 7.23 | 7.27 | -2.02% | 38,335 |
| 2026-10-02 | 7.40 | 7.63 | 7.40 | 7.42 | +0.68% | 59,787 |
| 2026-10-01 | 7.63 | 7.63 | 7.36 | 7.37 | -2.51% | 106,652 |
| 2026-09-30 | 7.58 | 7.58 | 7.43 | 7.56 | +1.61% | 42,330 |
| 2026-09-29 | 7.65 | 7.65 | 7.42 | 7.44 | -2.11% | 48,922 |
| 2026-09-28 | 7.59 | 7.68 | 7.40 | 7.60 | +1.20% | 71,217 |
| 2026-09-25 | 7.48 | 7.62 | 7.48 | 7.51 | +0.54% | 28,581 |
| 2026-09-24 | 7.60 | 7.60 | 7.47 | 7.47 | -2.10% | 32,484 |
| 2026-09-23 | 7.66 | 7.74 | 7.57 | 7.63 | -0.39% | 26,417 |
| 2026-09-22 | 7.65 | 7.71 | 7.61 | 7.66 | +0.39% | 52,133 |
| 2026-09-21 | 7.75 | 7.75 | 7.60 | 7.63 | +0.66% | 12,379 |
| 2026-09-18 | 7.62 | 7.73 | 7.54 | 7.58 | -1.69% | 18,953 |
| 2026-09-17 | 7.78 | 7.80 | 7.26 | 7.71 | +0.13% | 63,747 |
| 2026-09-16 | 7.43 | 7.73 | 7.43 | 7.70 | +3.36% | 46,258 |
| 2026-09-15 | 7.59 | 7.59 | 7.44 | 7.45 | -1.06% | 38,477 |
| 2026-09-14 | 7.58 | 7.67 | 7.49 | 7.53 | -2.46% | 44,041 |
| 2026-09-11 | 7.60 | 7.72 | 7.55 | 7.72 | +1.85% | 29,525 |
| 2026-09-10 | 7.79 | 7.79 | 7.55 | 7.58 | -1.69% | 68,736 |
| 2026-09-09 | 7.81 | 7.92 | 7.70 | 7.71 | -1.66% | 31,705 |
| 2026-09-08 | 7.77 | 7.92 | 7.77 | 7.84 | +0.38% | 36,417 |
| 2026-09-07 | 7.80 | 7.84 | 7.72 | 7.81 | +0.51% | 37,705 |
| 2026-09-04 | 7.75 | 7.80 | 7.65 | 7.77 | +0.39% | 28,085 |
| 2026-09-03 | 7.58 | 7.74 | 7.58 | 7.74 | +2.25% | 25,065 |
| 2026-09-02 | 7.58 | 7.63 | 7.51 | 7.57 | -0.66% | 59,061 |
| 2026-09-01 | 7.69 | 7.69 | 7.58 | 7.62 | -1.04% | 61,215 |
| 2026-08-31 | 7.82 | 7.83 | 7.70 | 7.70 | -1.66% | 71,517 |
| 2026-08-28 | 7.85 | 7.94 | 7.80 | 7.83 | -0.38% | 32,914 |
| 2026-08-27 | 8.09 | 8.09 | 7.83 | 7.86 | -0.76% | 64,090 |
| 2026-08-26 | 8.06 | 8.06 | 7.92 | 7.92 | -0.63% | 10,631 |
| 2026-08-25 | 8.01 | 8.14 | 7.89 | 7.97 | +0.63% | 49,022 |
| 2026-08-24 | 7.92 | 7.99 | 7.86 | 7.92 | -0.25% | 28,491 |
| 2026-08-21 | 8.00 | 8.00 | 7.92 | 7.94 | +0.38% | 24,958 |
| 2026-08-20 | 8.06 | 8.07 | 7.85 | 7.91 | -0.88% | 61,586 |
| 2026-08-19 | 8.17 | 8.17 | 7.95 | 7.98 | +0.76% | 36,828 |
| 2026-08-18 | 8.12 | 8.15 | 7.92 | 7.92 | -2.46% | 29,551 |
| 2026-08-17 | 8.19 | 8.30 | 8.12 | 8.12 | -0.98% | 30,811 |
| 2026-08-14 | 8.25 | 8.28 | 8.12 | 8.20 | +0.24% | 17,061 |
| 2026-08-13 | 8.22 | 8.29 | 8.18 | 8.18 | -1.09% | 45,562 |
| 2026-08-12 | 8.02 | 8.34 | 8.02 | 8.27 | +3.76% | 67,311 |
| 2026-08-11 | 7.95 | 8.03 | 7.90 | 7.97 | +0.50% | 51,020 |
| 2026-08-10 | 8.02 | 8.02 | 7.90 | 7.93 | -0.75% | 44,259 |
| 2026-08-07 | 8.04 | 8.13 | 7.99 | 7.99 | -1.36% | 17,664 |
| 2026-08-06 | 8.03 | 8.16 | 8.00 | 8.10 | -0.25% | 47,811 |
| 2026-08-05 | 8.07 | 8.21 | 8.07 | 8.12 | +0.00% | 15,007 |
| 2026-08-04 | 8.11 | 8.25 | 8.07 | 8.12 | -1.10% | 22,355 |
| 2026-08-03 | 8.26 | 8.38 | 8.07 | 8.21 | -1.08% | 77,182 |
| 2026-07-31 | 8.17 | 8.55 | 7.84 | 8.30 | +3.49% | 116,219 |
| 2026-07-30 | 7.88 | 8.12 | 7.88 | 8.02 | +0.88% | 56,405 |
| 2026-07-29 | 7.98 | 8.01 | 7.85 | 7.95 | -0.25% | 51,516 |
| 2026-07-28 | 8.00 | 8.09 | 7.84 | 7.97 | +0.63% | 165,688 |
| 2026-07-27 | 8.20 | 8.27 | 7.88 | 7.92 | -2.58% | 137,558 |
| 2026-07-24 | 8.00 | 8.20 | 8.00 | 8.13 | +1.50% | 43,995 |
| 2026-07-23 | 8.16 | 8.18 | 8.00 | 8.01 | -2.08% | 39,430 |
| 2026-07-22 | 8.19 | 8.28 | 8.15 | 8.18 | +0.00% | 29,478 |
| 2026-07-21 | 8.08 | 8.22 | 8.06 | 8.18 | +1.11% | 41,624 |
| 2026-07-20 | 8.17 | 8.28 | 8.09 | 8.09 | -0.98% | 74,393 |
| 2026-07-17 | 8.29 | 8.29 | 8.10 | 8.17 | -0.73% | 38,185 |
| 2026-07-16 | 8.47 | 8.47 | 8.14 | 8.23 | -1.67% | 51,395 |
| 2026-07-15 | 8.23 | 8.39 | 8.11 | 8.37 | +2.45% | 41,049 |
| 2026-07-14 | 8.23 | 8.26 | 8.10 | 8.17 | -0.85% | 45,325 |
| 2026-07-13 | 8.32 | 8.34 | 8.22 | 8.24 | -1.79% | 38,100 |
| 2026-07-10 | 8.55 | 8.56 | 8.38 | 8.39 | -1.06% | 31,003 |
| 2026-07-09 | 8.43 | 8.59 | 8.36 | 8.48 | +1.56% | 43,077 |
| 2026-07-08 | 8.61 | 8.64 | 8.33 | 8.35 | -2.79% | 75,126 |
| 2026-07-07 | 8.76 | 8.83 | 8.56 | 8.59 | -2.16% | 46,199 |
| 2026-07-06 | 9.00 | 9.00 | 8.78 | 8.78 | -1.68% | 33,441 |
| 2026-07-03 | 8.82 | 9.02 | 8.80 | 8.93 | +1.13% | 58,517 |
| 2026-07-02 | 8.82 | 8.94 | 8.75 | 8.83 | +0.57% | 28,887 |
| 2026-07-01 | 8.82 | 8.91 | 8.77 | 8.78 | -1.68% | 48,436 |
| 2026-06-30 | 8.91 | 9.05 | 8.80 | 8.93 | +1.25% | 43,661 |
| 2026-06-29 | 8.70 | 8.87 | 8.63 | 8.82 | +0.34% | 67,973 |
| 2026-06-26 | 8.81 | 8.90 | 8.73 | 8.79 | -0.45% | 50,924 |
| 2026-06-25 | 8.96 | 9.03 | 8.80 | 8.83 | -1.78% | 57,209 |
| 2026-06-24 | 9.02 | 9.07 | 8.96 | 8.99 | -1.21% | 57,665 |
| 2026-06-23 | 9.14 | 9.18 | 8.96 | 9.10 | -0.76% | 109,318 |
| 2026-06-22 | 9.02 | 9.21 | 8.98 | 9.17 | +1.89% | 98,426 |
| 2026-06-19 | 8.98 | 9.08 | 8.92 | 9.00 | +0.33% | 82,550 |
| 2026-06-18 | 8.74 | 8.98 | 8.73 | 8.97 | +2.75% | 144,268 |
| 2026-06-17 | 8.58 | 8.79 | 8.56 | 8.73 | +2.34% | 109,395 |
| 2026-06-16 | 8.43 | 8.56 | 8.34 | 8.53 | +2.16% | 148,491 |
| 2026-06-15 | 8.28 | 8.48 | 8.26 | 8.35 | +2.83% | 87,177 |
| 2026-06-12 | 8.08 | 8.30 | 8.05 | 8.12 | +0.87% | 73,903 |
| 2026-06-11 | 7.84 | 8.12 | 7.80 | 8.05 | +3.21% | 74,281 |
| 2026-06-10 | 7.75 | 7.86 | 7.67 | 7.80 | +0.39% | 55,490 |
| 2026-06-09 | 7.76 | 7.96 | 7.74 | 7.77 | -0.26% | 51,534 |
| 2026-06-08 | 7.92 | 7.92 | 7.73 | 7.79 | -2.01% | 69,394 |
| 2026-06-05 | 7.84 | 8.17 | 7.83 | 7.95 | +1.92% | 149,141 |
| 2026-06-04 | 7.75 | 7.82 | 7.71 | 7.80 | +1.04% | 37,394 |
| 2026-06-03 | 7.73 | 7.87 | 7.65 | 7.72 | -1.15% | 70,007 |
| 2026-06-02 | 7.76 | 7.82 | 7.71 | 7.81 | +1.17% | 55,757 |
| 2026-06-01 | 7.98 | 8.20 | 7.72 | 7.72 | -2.53% | 105,814 |
| 2026-05-29 | 7.91 | 8.05 | 7.83 | 7.92 | +0.64% | 99,744 |
| 2026-05-28 | 7.90 | 7.92 | 7.80 | 7.87 | +0.00% | 149,644 |
| 2026-05-27 | 7.89 | 7.89 | 7.76 | 7.87 | +0.13% | 62,012 |
| 2026-05-26 | 7.65 | 7.86 | 7.60 | 7.86 | +2.48% | 104,650 |
| 2026-05-25 | 7.72 | 7.77 | 7.54 | 7.67 | -0.13% | 116,356 |
| 2026-05-22 | 7.98 | 8.16 | 7.64 | 7.68 | -2.91% | 259,975 |
| 2026-05-21 | 7.92 | 7.92 | 7.76 | 7.91 | -0.25% | 55,032 |
| 2026-05-20 | 7.72 | 7.93 | 7.70 | 7.93 | +1.80% | 52,449 |
| 2026-05-19 | 7.93 | 7.97 | 7.68 | 7.79 | -4.42% | 141,582 |
| 2026-05-18 | 8.16 | 8.21 | 8.04 | 8.15 | -0.49% | 40,988 |
| 2026-05-15 | 8.44 | 8.44 | 8.09 | 8.19 | -0.85% | 51,028 |
| 2026-05-14 | 8.29 | 8.32 | 8.23 | 8.26 | +0.00% | 16,730 |
| 2026-05-13 | 8.32 | 8.40 | 8.18 | 8.26 | -0.48% | 41,758 |
| 2026-05-12 | 8.31 | 8.44 | 8.24 | 8.30 | -1.07% | 61,332 |
| 2026-05-11 | 8.41 | 8.49 | 8.27 | 8.39 | +0.36% | 49,609 |
| 2026-05-08 | 8.52 | 8.55 | 8.36 | 8.36 | -1.99% | 46,350 |
| 2026-05-07 | 8.58 | 8.60 | 8.50 | 8.53 | +0.95% | 39,720 |
| 2026-05-06 | 8.39 | 8.64 | 8.32 | 8.45 | +2.18% | 91,977 |
| 2026-05-05 | 8.11 | 8.32 | 8.11 | 8.27 | +1.97% | 44,361 |
| 2026-05-04 | 8.45 | 8.45 | 8.06 | 8.11 | -2.64% | 50,462 |
| 2026-04-30 | 8.24 | 8.39 | 8.23 | 8.33 | +1.22% | 30,132 |
| 2026-04-29 | 8.50 | 8.50 | 8.18 | 8.23 | -1.08% | 31,244 |
| 2026-04-28 | 8.36 | 8.42 | 8.20 | 8.32 | -1.42% | 67,947 |
| 2026-04-27 | 8.43 | 8.52 | 8.38 | 8.44 | -0.12% | 29,227 |
| 2026-04-24 | 8.51 | 8.63 | 8.43 | 8.45 | -1.86% | 49,166 |
| 2026-04-23 | 8.57 | 8.67 | 8.45 | 8.61 | +0.94% | 42,695 |
| 2026-04-22 | 8.65 | 8.67 | 8.45 | 8.53 | -0.23% | 47,629 |
| 2026-04-21 | 8.51 | 8.70 | 8.50 | 8.55 | +0.83% | 53,604 |
| 2026-04-20 | 8.63 | 8.63 | 8.43 | 8.48 | -2.64% | 64,861 |
| 2026-04-17 | 8.65 | 8.79 | 8.45 | 8.71 | +1.40% | 162,572 |
| 2026-04-16 | 8.55 | 8.69 | 8.54 | 8.59 | +0.47% | 40,205 |
| 2026-04-15 | 8.70 | 8.70 | 8.47 | 8.55 | -1.50% | 59,714 |
| 2026-04-14 | 8.64 | 8.69 | 8.50 | 8.68 | +2.60% | 50,642 |
| 2026-04-13 | 8.54 | 8.54 | 8.29 | 8.46 | -0.70% | 71,317 |
| 2026-04-10 | 8.58 | 8.72 | 8.45 | 8.52 | -0.70% | 56,826 |
| 2026-04-09 | 8.53 | 8.60 | 8.50 | 8.58 | -0.23% | 35,325 |
| 2026-04-08 | 8.68 | 8.73 | 8.50 | 8.60 | +6.04% | 101,342 |
| 2026-04-07 | 8.19 | 8.43 | 7.91 | 8.11 | +0.50% | 107,356 |
| 2026-04-02 | 8.09 | 8.17 | 7.91 | 8.07 | -2.06% | 94,300 |
| 2026-04-01 | 8.10 | 8.24 | 8.10 | 8.24 | +4.30% | 54,752 |
| 2026-03-31 | 7.85 | 8.01 | 7.79 | 7.90 | +1.02% | 46,252 |
| 2026-03-30 | 7.76 | 7.87 | 7.68 | 7.82 | +0.64% | 60,321 |
| 2026-03-27 | 7.90 | 7.98 | 7.75 | 7.77 | -2.51% | 41,010 |
| 2026-03-26 | 8.10 | 8.20 | 7.95 | 7.97 | -2.80% | 70,391 |
| 2026-03-25 | 8.13 | 8.23 | 8.08 | 8.20 | +1.99% | 67,467 |
| 2026-03-24 | 7.90 | 8.07 | 7.77 | 8.04 | +2.94% | 68,672 |
| 2026-03-23 | 7.51 | 7.99 | 7.35 | 7.81 | +0.77% | 200,841 |
| 2026-03-20 | 8.10 | 8.13 | 7.73 | 7.75 | -3.25% | 67,642 |
| 2026-03-19 | 8.17 | 8.18 | 7.98 | 8.01 | -2.79% | 54,451 |
| 2026-03-18 | 8.26 | 8.49 | 8.23 | 8.24 | +0.37% | 50,054 |
| 2026-03-17 | 8.07 | 8.25 | 7.99 | 8.21 | +1.61% | 44,564 |
| 2026-03-16 | 8.08 | 8.15 | 7.95 | 8.08 | +0.12% | 75,932 |
| 2026-03-13 | 8.40 | 8.40 | 8.07 | 8.07 | -2.89% | 111,587 |
| 2026-03-12 | 8.60 | 8.60 | 8.20 | 8.31 | -2.24% | 82,922 |
| 2026-03-11 | 8.55 | 8.63 | 8.34 | 8.50 | -0.82% | 47,068 |
| 2026-03-10 | 8.49 | 8.59 | 8.38 | 8.57 | +3.00% | 97,235 |
| 2026-03-09 | 8.00 | 8.34 | 7.87 | 8.32 | +0.00% | 243,770 |
| 2026-03-06 | 8.40 | 8.52 | 8.16 | 8.32 | -2.00% | 202,689 |
| 2026-03-05 | 8.71 | 8.77 | 8.40 | 8.49 | -2.08% | 140,198 |
| 2026-03-04 | 8.57 | 8.71 | 8.31 | 8.67 | -0.91% | 353,970 |
| 2026-03-03 | 9.27 | 9.27 | 8.60 | 8.75 | -5.61% | 323,121 |
| 2026-03-02 | 8.92 | 9.28 | 8.86 | 9.27 | -0.43% | 206,477 |
| 2026-02-27 | 9.29 | 9.55 | 9.21 | 9.31 | +1.75% | 223,771 |
| 2026-02-26 | 9.15 | 9.22 | 9.04 | 9.15 | -0.44% | 51,318 |
| 2026-02-25 | 9.18 | 9.24 | 9.06 | 9.19 | +1.10% | 46,404 |
| 2026-02-24 | 9.06 | 9.15 | 8.93 | 9.09 | +0.22% | 68,000 |
| 2026-02-23 | 9.29 | 9.29 | 9.00 | 9.07 | -1.52% | 51,431 |
| 2026-02-20 | 9.27 | 9.34 | 9.15 | 9.21 | -0.54% | 38,573 |
| 2026-02-19 | 9.24 | 9.26 | 9.05 | 9.26 | +0.43% | 115,039 |
| 2026-02-18 | 8.92 | 9.24 | 8.90 | 9.22 | +3.36% | 243,073 |
| 2026-02-17 | 8.93 | 8.93 | 8.72 | 8.92 | +0.34% | 45,904 |
| 2026-02-16 | 8.93 | 8.99 | 8.78 | 8.89 | +0.00% | 26,014 |
| 2026-02-13 | 8.82 | 9.00 | 8.73 | 8.89 | +0.00% | 90,490 |
| 2026-02-12 | 8.97 | 9.00 | 8.82 | 8.89 | -0.78% | 148,641 |
| 2026-02-11 | 8.84 | 9.00 | 8.81 | 8.96 | +1.36% | 121,380 |
| 2026-02-10 | 8.81 | 8.90 | 8.72 | 8.84 | +0.00% | 42,272 |
| 2026-02-09 | 8.62 | 8.84 | 8.51 | 8.84 | +3.76% | 121,507 |
| 2026-02-06 | 8.47 | 8.59 | 8.47 | 8.52 | +0.24% | 36,116 |
| 2026-02-05 | 8.51 | 8.58 | 8.36 | 8.50 | +0.59% | 83,629 |
| 2026-02-04 | 8.59 | 8.70 | 8.42 | 8.45 | -1.63% | 96,001 |
| 2026-02-03 | 8.36 | 8.59 | 8.29 | 8.59 | +3.74% | 103,557 |
| 2026-02-02 | 8.28 | 8.43 | 8.09 | 8.28 | -0.12% | 129,411 |
| 2026-01-30 | 8.15 | 8.30 | 8.11 | 8.29 | +2.60% | 78,812 |
| 2026-01-29 | 8.27 | 8.27 | 8.00 | 8.08 | -1.34% | 39,169 |
| 2026-01-28 | 8.25 | 8.29 | 8.15 | 8.19 | -0.61% | 38,497 |
| 2026-01-27 | 8.18 | 8.26 | 8.14 | 8.24 | +1.60% | 95,210 |
| 2026-01-26 | 8.18 | 8.18 | 8.02 | 8.11 | -0.86% | 29,700 |
| 2026-01-23 | 8.00 | 8.19 | 7.97 | 8.18 | +2.25% | 80,225 |
| 2026-01-22 | 7.94 | 8.02 | 7.90 | 8.00 | +2.30% | 169,177 |
| 2026-01-21 | 7.80 | 7.94 | 7.72 | 7.82 | -0.51% | 35,560 |
| 2026-01-20 | 7.90 | 7.92 | 7.76 | 7.86 | -1.26% | 54,921 |
| 2026-01-19 | 7.95 | 7.98 | 7.87 | 7.96 | -0.50% | 37,762 |
| 2026-01-16 | 8.00 | 8.00 | 7.94 | 8.00 | +0.76% | 103,328 |
| 2026-01-15 | 7.83 | 8.00 | 7.81 | 7.94 | +0.76% | 129,477 |
| 2026-01-14 | 7.84 | 7.94 | 7.80 | 7.88 | +1.03% | 47,739 |
| 2026-01-13 | 7.79 | 7.90 | 7.70 | 7.80 | -0.38% | 19,195 |
| 2026-01-12 | 7.90 | 7.90 | 7.58 | 7.83 | -0.25% | 52,548 |
| 2026-01-09 | 7.80 | 7.90 | 7.78 | 7.85 | +0.77% | 17,943 |
| 2026-01-08 | 7.86 | 7.96 | 7.61 | 7.79 | -1.77% | 39,524 |
| 2026-01-07 | 7.88 | 7.96 | 7.69 | 7.93 | +1.02% | 36,631 |
| 2026-01-06 | 7.86 | 7.88 | 7.76 | 7.85 | +0.00% | 24,340 |
| 2026-01-05 | 7.70 | 7.85 | 7.56 | 7.85 | +2.21% | 54,193 |
| 2026-01-02 | 7.63 | 7.68 | 7.50 | 7.68 | +2.13% | 42,958 |
| 2025-12-31 | 7.51 | 7.55 | 7.43 | 7.52 | -0.79% | 36,418 |
| 2025-12-30 | 7.45 | 7.60 | 7.41 | 7.58 | +1.34% | 61,476 |
| 2025-12-29 | 7.57 | 7.70 | 7.40 | 7.48 | -1.97% | 31,526 |
| 2025-12-24 | 7.73 | 7.73 | 7.59 | 7.63 | -0.91% | 4,183 |
| 2025-12-23 | 7.74 | 7.82 | 7.66 | 7.70 | -0.39% | 30,337 |
| 2025-12-22 | 7.65 | 7.73 | 7.60 | 7.73 | +1.05% | 55,197 |
| 2025-12-19 | 7.62 | 7.65 | 7.52 | 7.65 | +1.32% | 24,563 |
| 2025-12-18 | 7.42 | 7.55 | 7.42 | 7.55 | +1.21% | 21,197 |
| 2025-12-17 | 7.50 | 7.56 | 7.44 | 7.46 | -0.80% | 13,014 |
| 2025-12-16 | 7.68 | 7.70 | 7.44 | 7.52 | -2.21% | 48,426 |
| 2025-12-15 | 7.67 | 7.70 | 7.55 | 7.69 | +1.18% | 28,106 |
| 2025-12-12 | 7.45 | 7.63 | 7.44 | 7.60 | +2.56% | 54,299 |
| 2025-12-11 | 7.40 | 7.49 | 7.30 | 7.41 | +0.14% | 126,264 |
| 2025-12-10 | 7.58 | 7.58 | 7.34 | 7.40 | -1.07% | 37,757 |
| 2025-12-09 | 7.58 | 7.59 | 7.45 | 7.48 | -1.06% | 29,580 |
| 2025-12-08 | 7.67 | 7.67 | 7.52 | 7.56 | -0.53% | 10,352 |
| 2025-12-05 | 7.79 | 7.79 | 7.60 | 7.60 | -1.04% | 18,941 |
| 2025-12-04 | 7.67 | 7.75 | 7.60 | 7.68 | -0.52% | 47,649 |
| 2025-12-03 | 7.83 | 7.83 | 7.67 | 7.72 | -0.52% | 46,550 |
| 2025-12-02 | 7.62 | 7.83 | 7.62 | 7.76 | +2.92% | 92,745 |
| 2025-12-01 | 7.75 | 7.75 | 7.44 | 7.54 | -1.82% | 42,330 |
| 2025-11-28 | 7.66 | 7.72 | 7.60 | 7.68 | -0.52% | 28,651 |
| 2025-11-27 | 7.65 | 7.75 | 7.55 | 7.72 | +1.05% | 73,799 |
| 2025-11-26 | 7.40 | 7.65 | 7.40 | 7.64 | +3.38% | 95,189 |
| 2025-11-25 | 7.26 | 7.56 | 7.16 | 7.39 | +2.21% | 188,665 |
| 2025-11-24 | 7.16 | 7.24 | 7.06 | 7.23 | -0.14% | 43,754 |
| 2025-11-21 | 6.84 | 7.37 | 6.81 | 7.24 | +4.32% | 156,721 |
| 2025-11-20 | 7.08 | 7.08 | 6.94 | 6.94 | -0.57% | 33,842 |
| 2025-11-19 | 6.88 | 7.00 | 6.83 | 6.98 | +0.00% | 82,489 |
| 2025-11-18 | 7.10 | 7.13 | 6.86 | 6.98 | -3.19% | 47,278 |
| 2025-11-17 | 7.21 | 7.24 | 7.02 | 7.21 | +0.70% | 31,959 |
| 2025-11-14 | 7.20 | 7.21 | 7.01 | 7.16 | -0.97% | 38,887 |
| 2025-11-13 | 7.20 | 7.34 | 7.19 | 7.23 | +0.42% | 62,754 |
| 2025-11-12 | 7.19 | 7.27 | 7.15 | 7.20 | +0.84% | 36,354 |
| 2025-11-11 | 7.16 | 7.17 | 7.09 | 7.14 | -0.14% | 21,860 |
| 2025-11-10 | 7.03 | 7.19 | 7.03 | 7.15 | +2.14% | 35,248 |
| 2025-11-07 | 7.14 | 7.21 | 6.96 | 7.00 | -2.10% | 63,204 |
| 2025-11-06 | 7.26 | 7.27 | 7.14 | 7.15 | -1.24% | 46,292 |
| 2025-11-05 | 6.94 | 7.34 | 6.91 | 7.24 | +4.78% | 118,703 |
| 2025-11-04 | 6.92 | 6.96 | 6.80 | 6.91 | -1.00% | 48,788 |
| 2025-11-03 | 7.01 | 7.08 | 6.97 | 6.98 | -0.57% | 27,451 |
| 2025-10-31 | 7.08 | 7.08 | 6.90 | 7.02 | +0.29% | 43,589 |
| 2025-10-30 | 6.96 | 7.07 | 6.92 | 7.00 | +0.00% | 57,156 |
| 2025-10-29 | 7.28 | 7.28 | 6.95 | 7.00 | -3.58% | 104,891 |
| 2025-10-28 | 7.30 | 7.32 | 7.22 | 7.26 | +0.00% | 29,165 |
| 2025-10-27 | 7.24 | 7.33 | 7.24 | 7.26 | -0.55% | 36,028 |
| 2025-10-24 | 7.21 | 7.32 | 7.16 | 7.30 | +1.53% | 58,793 |
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（+10.03%）。最弱月份：3月（-7.57%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-10-16
快速解答
Grupo Empresarial San Jose SA（GSJ.MC）最新收盤價是多少？
2026-10-16 收於 6.97，來自Closelook數據湖的每日價格紀錄。
GSJ.MC 的52週最高價和最低價是多少？
過去52週最高 9.55、最低 6.80（截至 2026-10-16）。
Grupo Empresarial San Jose SA 歷史上最強和最弱的月份是哪個？
歷史上，GSJ.MC 最強的日曆月份是11月（平均 +10.03%），最弱的是3月（平均 -7.57%），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458根日K線計算。