GUJENERGY.NS（GUJENERGY.NS）— 價格歷史

截至 2026-10-19 — 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
2026-10-19	222.59	223.19	218.75	220.08	-1.14%	751,003
2026-10-16	224.01	224.80	220.82	222.62	-0.62%	663,683
2026-10-15	226.40	229.35	223.10	224.01	-0.42%	833,722
2026-10-14	222.00	226.95	221.26	224.96	+1.42%	1,090,390
2026-10-13	221.95	222.69	218.95	221.80	+0.08%	773,703
2026-10-12	224.01	226.27	221.01	221.62	-0.93%	742,451
2026-10-09	220.00	224.40	220.00	223.70	+1.75%	662,800
2026-10-08	228.48	229.27	219.04	219.86	-3.77%	2,436,601
2026-10-07	229.70	232.19	227.83	228.48	-0.65%	864,847
2026-10-06	231.91	234.66	229.00	229.97	-0.94%	4,815,989
2026-10-05	231.22	235.00	230.02	232.15	+0.90%	803,370
2026-10-01	236.50	236.50	225.50	230.07	-3.16%	2,083,752
2026-09-30	236.61	240.65	236.14	237.58	+0.41%	951,899
2026-09-29	234.99	241.02	229.40	236.61	+0.66%	2,304,043
2026-09-28	236.02	237.45	233.80	235.07	-0.40%	951,989
2026-09-25	235.00	236.35	231.50	236.02	+0.13%	451,419
2026-09-24	236.60	236.88	234.00	235.72	-0.67%	539,851
2026-09-23	231.00	238.74	229.78	237.32	+3.00%	1,653,518
2026-09-22	239.89	239.89	229.50	230.40	-3.40%	2,054,302
2026-09-21	244.50	245.04	238.01	238.52	-2.50%	919,345
2026-09-18	239.95	251.00	238.40	244.64	+2.18%	6,160,841
2026-09-17	244.40	245.45	237.61	239.43	-1.97%	968,254
2026-09-16	244.36	245.87	241.50	244.24	+0.28%	1,082,398
2026-09-15	241.98	246.80	241.98	243.56	+0.82%	1,350,191
2026-09-11	247.94	249.21	240.36	241.59	-5.18%	1,808,646
2026-09-10	258.97	264.30	253.81	254.80	-1.61%	2,198,796
2026-09-09	258.59	262.18	258.18	258.97	-0.47%	1,102,322
2026-09-08	261.93	262.90	258.91	260.18	-0.67%	1,104,625
2026-09-07	265.00	267.00	261.50	261.93	-0.63%	1,483,233
2026-09-04	264.11	268.36	262.14	263.59	-0.19%	3,952,971
2026-09-03	264.40	266.50	263.10	264.10	+0.69%	1,183,237
2026-09-02	255.00	262.80	253.65	262.29	+3.14%	2,260,654
2026-09-01	248.90	257.98	248.90	254.30	+2.66%	1,912,693
2026-08-31	256.00	256.30	246.15	247.70	-2.79%	2,189,326
2026-08-28	251.90	255.65	250.00	254.80	+1.78%	848,622
2026-08-27	254.00	257.30	249.05	250.35	-1.42%	1,870,939
2026-08-26	257.85	259.25	252.00	253.95	-0.99%	1,336,298
2026-08-25	259.90	263.40	255.20	256.50	-0.97%	1,302,116
2026-08-24	263.35	266.60	258.25	259.00	-1.65%	1,234,622
2026-08-21	267.95	268.60	263.00	263.35	-1.44%	1,580,966
2026-08-20	268.25	272.90	266.40	267.20	+0.41%	1,202,030
2026-08-19	275.00	277.65	265.15	266.10	-1.22%	2,269,169
2026-08-18	276.00	278.00	267.30	269.40	-2.57%	2,873,077
2026-08-17	286.50	286.50	272.95	276.50	-2.28%	1,422,029
2026-08-14	285.00	294.35	279.80	282.95	-0.51%	3,458,345
2026-08-13	278.00	293.50	275.50	284.40	+3.66%	9,580,453
2026-08-12	299.45	299.45	272.40	274.35	-0.02%	6,836,300
2026-08-11	266.00	279.00	266.00	274.40	+3.37%	1,459,559
2026-08-10	266.40	267.80	262.00	265.45	+0.06%	571,147
2026-08-07	274.80	276.55	263.90	265.30	-3.74%	972,767
2026-08-06	272.55	278.70	272.55	275.60	+1.12%	695,173
2026-08-05	278.85	278.90	270.20	272.55	-2.26%	650,243
2026-08-04	277.75	280.55	276.35	278.85	+0.47%	427,627
2026-08-03	277.30	281.90	274.80	277.55	+1.11%	670,676
2026-07-31	276.00	277.45	270.45	274.50	-0.27%	912,223
2026-07-30	272.90	279.00	270.90	275.25	+0.81%	916,556
2026-07-29	269.30	276.00	269.05	273.05	+1.77%	787,583
2026-07-28	266.00	273.70	265.55	268.30	+1.04%	1,229,853
2026-07-27	266.45	267.75	262.50	265.55	+0.04%	626,631
2026-07-24	262.95	267.45	261.25	265.45	+0.87%	535,428
2026-07-23	265.00	268.50	261.70	263.15	-0.66%	548,458
2026-07-22	267.00	272.60	264.10	264.90	-0.79%	636,594
2026-07-21	272.00	274.30	264.60	267.00	-1.71%	1,419,565
2026-07-20	281.90	282.20	269.15	271.65	-3.10%	826,466
2026-07-17	290.15	290.30	278.00	280.35	-2.91%	998,386
2026-07-16	292.20	295.20	286.20	288.75	+1.09%	1,191,883
2026-07-15	284.80	287.15	284.20	285.65	+0.25%	253,505
2026-07-14	286.90	289.00	279.00	284.95	-0.70%	1,855,760
2026-07-13	287.70	289.70	286.00	286.95	-0.95%	186,178
2026-07-10	288.50	290.70	273.00	289.70	+1.13%	1,042,048
2026-07-09	290.40	290.40	285.00	286.45	-0.14%	731,679
2026-07-08	286.50	291.95	284.00	286.85	+0.24%	1,069,844
2026-07-07	295.85	296.00	284.40	286.15	-3.28%	465,939
2026-07-06	300.00	300.80	294.00	295.85	-0.75%	270,151
2026-07-03	298.00	314.90	297.00	298.10	-0.65%	537,278
2026-07-02	290.00	304.50	289.00	300.05	-8.26%	715,025
2026-07-01	327.05	327.05	327.05	327.05	+0.00%	0
2026-06-30	336.00	336.25	325.30	327.05	-2.46%	1,750,950
2026-06-29	343.80	344.85	333.00	335.30	-2.53%	1,519,737
2026-06-25	355.55	355.80	343.00	344.00	-2.51%	1,401,942
2026-06-24	369.30	369.55	351.35	352.85	-4.45%	1,927,884
2026-06-23	375.00	376.05	368.10	369.30	-0.94%	864,361
2026-06-22	388.45	388.90	372.00	372.80	-4.03%	1,338,488
2026-06-19	397.10	397.10	385.05	388.45	-2.81%	1,127,745
2026-06-18	395.00	403.25	394.10	399.70	+0.60%	574,659
2026-06-17	396.95	404.30	395.40	397.30	+0.79%	557,065
2026-06-16	399.70	399.90	388.70	394.20	-1.38%	591,264
2026-06-15	400.00	405.80	393.00	399.70	+3.02%	1,599,048
2026-06-12	382.00	391.55	376.20	388.00	+2.97%	480,224
2026-06-11	380.00	386.50	375.30	376.80	-1.18%	363,755
2026-06-10	393.80	395.00	379.00	381.30	-2.77%	263,057
2026-06-09	400.00	400.00	390.10	392.15	-1.96%	379,144
2026-06-08	399.50	404.00	393.55	400.00	-0.12%	390,773
2026-06-05	406.00	408.95	398.15	400.50	-0.57%	386,970
2026-06-04	393.70	407.40	377.00	402.80	+1.27%	461,461
2026-06-03	399.90	403.80	391.70	397.75	+0.20%	716,318
2026-06-02	399.00	423.90	393.50	396.95	+0.04%	2,738,367
2026-06-01	400.00	401.00	388.00	396.80	-1.08%	808,534
2026-05-29	370.00	410.00	370.00	401.15	+8.48%	2,598,864
2026-05-27	376.00	377.15	368.20	369.80	-0.46%	321,304
2026-05-26	379.00	383.80	369.65	371.50	-1.59%	496,022
2026-05-25	379.40	384.75	375.05	377.50	+1.21%	314,139
2026-05-22	380.75	380.75	370.25	373.00	-0.27%	279,572
2026-05-21	373.05	381.75	366.00	374.00	+0.38%	373,242
2026-05-20	374.00	376.90	369.85	372.60	-1.05%	248,817
2026-05-19	367.30	379.60	367.25	376.55	+3.24%	333,029
2026-05-18	371.90	372.40	361.10	364.75	-1.39%	358,565
2026-05-15	364.05	372.00	362.25	369.90	+2.15%	365,927
2026-05-14	362.65	367.85	361.45	362.10	+0.35%	231,010
2026-05-13	368.75	369.35	359.50	360.85	-2.01%	377,542
2026-05-12	382.90	383.20	367.00	368.25	-3.33%	322,653
2026-05-11	396.00	400.40	376.75	380.95	-3.91%	3,898,432
2026-05-08	408.90	408.90	393.50	396.45	-3.06%	385,335
2026-05-07	400.00	410.00	397.45	408.95	+2.87%	1,215,010
2026-05-06	391.40	399.00	387.20	397.55	+2.40%	633,716
2026-05-05	389.15	390.25	382.30	388.25	-0.51%	251,545
2026-05-04	384.00	391.50	382.95	390.25	+2.68%	481,024
2026-04-30	389.65	389.65	375.50	380.05	-2.80%	503,932
2026-04-29	389.45	392.30	387.05	391.00	+0.40%	426,837
2026-04-28	384.30	393.00	383.55	389.45	+1.68%	658,565
2026-04-27	385.65	385.65	379.00	383.00	-0.22%	915,657
2026-04-24	389.00	391.50	374.85	383.85	-0.56%	1,552,222
2026-04-23	382.80	387.90	378.75	386.00	+0.82%	931,776
2026-04-22	374.00	384.35	372.35	382.85	+2.30%	1,009,429
2026-04-21	370.00	380.95	368.10	374.25	+1.84%	1,517,181
2026-04-20	366.15	368.50	360.60	367.50	+1.30%	1,415,785
2026-04-17	339.50	365.95	339.05	362.80	+8.14%	6,733,624
2026-04-16	328.00	339.00	323.25	335.50	+3.02%	1,433,104
2026-04-15	322.00	326.95	318.15	325.65	+3.61%	968,749
2026-04-13	319.60	319.60	313.15	314.30	-2.89%	1,359,023
2026-04-10	324.40	330.00	321.15	323.65	+1.24%	1,200,830
2026-04-09	322.95	324.95	316.85	319.70	-0.47%	781,264
2026-04-08	328.35	331.05	319.70	321.20	+2.65%	1,548,537
2026-04-07	317.00	317.30	307.80	312.90	-1.40%	1,259,575
2026-04-06	311.95	318.00	306.50	317.35	+3.00%	1,010,668
2026-04-02	310.80	311.40	301.50	308.10	-1.00%	1,287,172
2026-04-01	317.00	319.65	309.30	311.20	+1.29%	1,225,830
2026-03-30	316.00	320.00	303.95	307.25	-3.27%	2,390,508
2026-03-27	332.85	333.00	315.30	317.65	-4.09%	3,953,063
2026-03-25	331.00	340.40	329.00	331.20	+0.78%	2,726,953
2026-03-24	342.10	346.45	327.05	328.65	-1.98%	2,429,151
2026-03-23	352.40	352.40	329.55	335.30	-5.44%	1,026,140
2026-03-20	353.50	358.35	348.30	354.60	+0.08%	1,323,027
2026-03-19	355.00	387.20	346.75	354.30	-1.31%	9,904,221
2026-03-18	361.95	362.75	357.80	359.00	-0.82%	529,382
2026-03-17	366.00	367.00	357.45	361.95	-0.90%	557,908
2026-03-16	377.00	379.70	356.35	365.25	-2.42%	1,509,142
2026-03-13	390.30	397.75	371.40	374.30	-3.63%	2,709,183
2026-03-12	396.60	432.00	383.20	388.40	-0.66%	20,313,788
2026-03-11	375.00	420.00	374.00	391.00	+4.22%	8,156,646
2026-03-10	376.50	378.00	369.60	375.15	+0.83%	381,427
2026-03-09	395.00	395.05	370.05	372.05	-5.96%	590,804
2026-03-06	393.00	400.90	390.65	395.65	-0.38%	558,679
2026-03-05	404.00	406.10	388.55	397.15	-4.90%	2,724,490
2026-03-04	386.65	431.10	377.00	417.60	+4.91%	2,980,261
2026-03-02	398.15	400.50	390.55	398.05	-2.30%	156,650
2026-02-27	408.90	409.10	404.50	407.40	-0.74%	259,865
2026-02-26	408.50	414.00	406.00	410.45	+1.11%	453,543
2026-02-25	404.75	407.95	402.55	405.95	+0.14%	329,651
2026-02-24	408.90	418.70	402.15	405.40	-0.86%	617,266
2026-02-23	405.15	413.50	401.40	408.90	+0.93%	456,733
2026-02-20	407.00	408.00	401.20	405.15	-0.69%	296,815
2026-02-19	411.60	416.80	407.00	407.95	-0.89%	102,493
2026-02-18	415.45	417.05	406.00	411.60	-0.77%	515,768
2026-02-17	417.70	420.90	413.25	414.80	-0.69%	95,198
2026-02-16	424.40	429.80	412.85	417.70	-1.58%	132,549
2026-02-13	425.00	426.05	416.20	424.40	-0.22%	195,691
2026-02-12	430.10	430.10	421.20	425.35	-1.12%	167,617
2026-02-11	426.55	431.60	423.65	430.15	+0.93%	185,235
2026-02-10	426.55	430.00	422.10	426.20	+0.39%	229,696
2026-02-09	426.00	433.80	422.45	424.55	-0.21%	316,068
2026-02-06	420.10	435.30	419.60	425.45	+0.97%	620,073
2026-02-05	415.85	422.30	412.75	421.35	+1.43%	184,307
2026-02-04	419.50	419.50	411.10	415.40	-0.98%	221,892
2026-02-03	423.25	424.00	406.75	419.50	+0.95%	790,414
2026-02-02	410.90	418.70	406.05	415.55	-2.30%	173,801
2026-01-30	420.40	427.00	415.40	425.35	+1.20%	533,979
2026-01-29	412.65	425.00	411.00	420.30	+2.37%	561,456
2026-01-28	402.80	412.90	401.10	410.55	+1.92%	251,083
2026-01-27	404.95	405.70	392.00	402.80	-0.53%	273,159
2026-01-23	410.00	410.05	398.50	404.95	-0.44%	288,929
2026-01-22	403.60	408.75	401.90	406.75	+1.87%	206,788
2026-01-21	389.70	405.65	389.00	399.30	+1.20%	425,242
2026-01-20	406.55	410.45	391.50	394.55	-2.95%	813,020
2026-01-19	410.15	410.20	403.40	406.55	-0.89%	121,450
2026-01-16	414.95	417.85	409.10	410.20	-1.04%	138,433
2026-01-14	408.00	415.75	405.80	414.50	+1.43%	515,804
2026-01-13	418.85	431.95	404.00	408.65	-1.97%	593,320
2026-01-12	424.00	425.05	409.20	416.85	-1.88%	323,162
2026-01-09	425.10	429.00	422.15	424.85	-0.74%	434,055
2026-01-08	433.00	437.15	426.60	428.00	-1.19%	181,950
2026-01-07	437.75	437.75	427.00	433.15	-1.05%	248,088
2026-01-06	441.15	443.75	432.15	437.75	-0.74%	383,535
2026-01-05	435.80	443.20	431.00	441.00	+1.08%	509,826
2026-01-02	420.00	438.00	417.30	436.30	+3.70%	1,187,655
2026-01-01	415.00	421.60	412.90	420.75	+2.07%	580,364
2025-12-31	394.50	421.75	391.90	412.20	+5.30%	2,597,593
2025-12-30	389.70	393.55	386.15	391.45	+0.45%	322,657
2025-12-29	392.50	395.25	389.05	389.70	-1.09%	147,276
2025-12-26	392.45	399.25	389.20	394.00	+0.59%	237,569
2025-12-24	397.95	397.95	390.50	391.70	-1.25%	305,672
2025-12-23	396.00	400.25	393.60	396.65	-0.15%	263,698
2025-12-22	395.00	398.85	390.95	397.25	+0.53%	266,399
2025-12-19	383.60	396.30	381.50	395.15	+3.13%	488,401
2025-12-18	385.25	386.95	379.20	383.15	-0.64%	461,179
2025-12-17	388.00	392.80	384.00	385.60	-0.22%	415,271
2025-12-16	392.00	393.00	385.55	386.45	-1.55%	118,798
2025-12-15	395.10	396.25	389.20	392.55	-0.78%	550,447
2025-12-12	392.25	396.85	391.75	395.65	+1.02%	126,856
2025-12-11	394.45	396.05	391.00	391.65	-0.74%	108,652
2025-12-10	400.00	400.00	393.25	394.55	-0.97%	184,195
2025-12-09	400.90	403.50	395.60	398.40	-0.50%	230,162
2025-12-08	406.80	411.60	397.00	400.40	-1.51%	257,033
2025-12-05	411.50	412.70	404.35	406.55	-0.67%	404,380
2025-12-04	415.00	416.40	406.80	409.30	-0.87%	330,809
2025-12-03	404.40	415.00	404.40	412.90	+2.39%	859,581
2025-12-02	395.00	416.00	395.00	403.25	+1.68%	1,939,043
2025-12-01	396.15	400.20	395.85	396.60	+0.11%	106,558
2025-11-28	402.90	406.10	395.00	396.15	-1.46%	302,203
2025-11-27	403.15	405.20	398.95	402.00	+0.31%	151,649
2025-11-26	398.85	402.00	395.65	400.75	+0.48%	127,342
2025-11-25	400.00	400.85	395.10	398.85	-0.67%	194,362
2025-11-24	398.75	402.50	397.65	401.55	+0.70%	188,624
2025-11-21	401.00	402.60	398.20	398.75	-0.82%	69,390
2025-11-20	404.25	404.35	400.10	402.05	-0.11%	91,242
2025-11-19	405.30	407.00	401.00	402.50	-0.69%	180,831
2025-11-18	407.20	411.00	404.45	405.30	-1.10%	242,251
2025-11-17	405.30	411.85	404.50	409.80	+1.59%	293,110
2025-11-14	409.90	409.90	402.00	403.40	-1.61%	131,314
2025-11-13	410.00	410.60	405.15	410.00	+0.48%	354,745
2025-11-12	405.55	409.00	402.00	408.05	+0.95%	240,383
2025-11-11	401.45	405.40	397.10	404.20	+0.19%	449,287
2025-11-10	400.95	404.90	398.15	403.45	+1.05%	969,917
2025-11-07	400.95	402.95	396.60	399.25	-0.42%	238,770
2025-11-06	407.10	407.10	398.15	400.95	-1.53%	1,117,357
2025-11-04	410.50	413.75	405.00	407.20	-0.80%	196,980
2025-11-03	410.00	412.00	407.30	410.50	+0.76%	119,660
2025-10-31	411.85	412.60	405.05	407.40	-1.03%	303,065
2025-10-30	413.00	413.65	406.50	411.65	+0.21%	260,116
2025-10-29	406.70	415.45	404.15	410.80	+1.23%	1,126,907
2025-10-28	412.60	414.90	405.25	405.80	-1.65%	251,315
2025-10-27	415.85	417.00	411.70	412.60	-0.78%	140,378
2025-10-24	413.95	417.00	412.50	415.85	+0.46%	463,196
2025-10-23	418.00	419.30	413.05	413.95	-0.81%	254,834
2025-10-21	417.20	419.00	415.05	417.35	+1.10%	23,907
2025-10-20	421.95	423.80	412.05	412.80	-1.78%	257,408
2025-10-17	419.90	421.75	418.05	420.30	+0.10%	191,148
2025-10-16	425.90	429.15	419.15	419.90	-1.44%	331,961
2025-10-15	427.15	432.00	420.35	426.05	-0.07%	530,789
2025-10-14	426.85	436.80	425.00	426.35	-0.12%	223,419

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（+16.39%）。最弱月份：7月（-12.17%）。基於2年每日數據（2025–2026）。

1月-1.23%
2月-10.68%
3月-5.98%
4月+16.39%
5月+2.23%
6月-7.44%
7月-12.17%
8月-6.32%
9月-4.68%
10月-6.37%
11月-3.50%
12月+3.93%

FAQ · 基於當前價格數據 · 截至 2026-10-19

快速解答

GUJENERGY.NS（GUJENERGY.NS）最新收盤價是多少？

2026-10-19 收於 220.08，來自Closelook數據湖的每日價格紀錄。

GUJENERGY.NS 的52週最高價和最低價是多少？

過去52週最高 443.75、最低 218.75（截至 2026-10-19）。

GUJENERGY.NS 歷史上最強和最弱的月份是哪個？

歷史上，GUJENERGY.NS 最強的日曆月份是4月（平均 +16.39%），最弱的是7月（平均 -12.17%），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445根日K線計算。