Zuger Kantonalbank（ZUGER.SW）— 價格歷史
截至 2026-09-02 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 10550.00 | 10700.00 | 10400.00 | 10650.00 | +0.95% | 120 |
| 2026-09-01 | 10350.00 | 10600.00 | 10350.00 | 10550.00 | +1.93% | 62 |
| 2026-08-31 | 10350.00 | 10450.00 | 10350.00 | 10350.00 | -0.96% | 39 |
| 2026-08-28 | 10400.00 | 10500.00 | 10350.00 | 10450.00 | +0.48% | 43 |
| 2026-08-27 | 10300.00 | 10500.00 | 10300.00 | 10400.00 | +0.48% | 146 |
| 2026-08-26 | 10350.00 | 10400.00 | 10250.00 | 10350.00 | -0.96% | 37 |
| 2026-08-25 | 10250.00 | 10450.00 | 10150.00 | 10450.00 | +1.46% | 68 |
| 2026-08-24 | 10300.00 | 10400.00 | 10300.00 | 10300.00 | +0.98% | 25 |
| 2026-08-21 | 10400.00 | 10450.00 | 10200.00 | 10200.00 | -1.45% | 40 |
| 2026-08-20 | 10400.00 | 10400.00 | 10150.00 | 10350.00 | +0.49% | 32 |
| 2026-08-19 | 10100.00 | 10400.00 | 10000.00 | 10300.00 | +0.98% | 64 |
| 2026-08-18 | 10150.00 | 10200.00 | 10100.00 | 10200.00 | -0.49% | 32 |
| 2026-08-17 | 10300.00 | 10300.00 | 10150.00 | 10250.00 | -0.97% | 35 |
| 2026-08-14 | 10300.00 | 10400.00 | 10300.00 | 10350.00 | +0.49% | 47 |
| 2026-08-13 | 10300.00 | 10300.00 | 10200.00 | 10300.00 | +0.98% | 23 |
| 2026-08-12 | 10250.00 | 10300.00 | 10200.00 | 10200.00 | +0.00% | 19 |
| 2026-08-11 | 10350.00 | 10350.00 | 10050.00 | 10200.00 | -1.45% | 136 |
| 2026-08-10 | 10400.00 | 10400.00 | 10350.00 | 10350.00 | -0.48% | 10 |
| 2026-08-07 | 10450.00 | 10500.00 | 10400.00 | 10400.00 | -0.48% | 25 |
| 2026-08-06 | 10500.00 | 10550.00 | 10300.00 | 10450.00 | +0.00% | 50 |
| 2026-08-05 | 10500.00 | 10550.00 | 10300.00 | 10450.00 | +0.97% | 37 |
| 2026-08-04 | 10500.00 | 10500.00 | 10350.00 | 10350.00 | -1.43% | 26 |
| 2026-08-03 | 10550.00 | 10550.00 | 10400.00 | 10500.00 | +0.48% | 54 |
| 2026-07-31 | 10400.00 | 10500.00 | 10350.00 | 10450.00 | +0.48% | 22 |
| 2026-07-30 | 10500.00 | 10500.00 | 10350.00 | 10400.00 | -0.95% | 33 |
| 2026-07-29 | 10500.00 | 10500.00 | 10350.00 | 10500.00 | -0.94% | 44 |
| 2026-07-28 | 10550.00 | 10650.00 | 10500.00 | 10600.00 | -0.47% | 19 |
| 2026-07-27 | 10650.00 | 10750.00 | 10500.00 | 10650.00 | +0.00% | 83 |
| 2026-07-24 | 10600.00 | 10800.00 | 10600.00 | 10650.00 | -0.47% | 23 |
| 2026-07-23 | 10800.00 | 10850.00 | 10700.00 | 10700.00 | -0.93% | 25 |
| 2026-07-22 | 10650.00 | 10800.00 | 10650.00 | 10800.00 | +1.41% | 12 |
| 2026-07-21 | 10400.00 | 10800.00 | 10400.00 | 10650.00 | +1.43% | 79 |
| 2026-07-20 | 10800.00 | 10800.00 | 10500.00 | 10500.00 | -4.11% | 89 |
| 2026-07-17 | 10450.00 | 10950.00 | 10450.00 | 10950.00 | +3.30% | 135 |
| 2026-07-16 | 10400.00 | 10650.00 | 10200.00 | 10600.00 | +1.44% | 153 |
| 2026-07-15 | 10400.00 | 10550.00 | 10300.00 | 10450.00 | -0.95% | 23 |
| 2026-07-14 | 10450.00 | 10550.00 | 10300.00 | 10550.00 | -0.94% | 18 |
| 2026-07-13 | 10450.00 | 10650.00 | 10350.00 | 10650.00 | +2.90% | 39 |
| 2026-07-10 | 10400.00 | 10500.00 | 10350.00 | 10350.00 | -1.90% | 22 |
| 2026-07-09 | 10350.00 | 10650.00 | 10200.00 | 10550.00 | +1.93% | 100 |
| 2026-07-08 | 10450.00 | 10450.00 | 10300.00 | 10350.00 | -0.96% | 15 |
| 2026-07-07 | 10350.00 | 10500.00 | 10300.00 | 10450.00 | +1.95% | 36 |
| 2026-07-06 | 10400.00 | 10400.00 | 10150.00 | 10250.00 | -1.44% | 17 |
| 2026-07-03 | 10250.00 | 10400.00 | 10100.00 | 10400.00 | +2.46% | 19 |
| 2026-07-02 | 10150.00 | 10250.00 | 10100.00 | 10150.00 | +0.00% | 21 |
| 2026-07-01 | 10250.00 | 10250.00 | 10100.00 | 10150.00 | -0.98% | 26 |
| 2026-06-30 | 10250.00 | 10400.00 | 10150.00 | 10250.00 | -0.97% | 81 |
| 2026-06-29 | 10250.00 | 10400.00 | 10200.00 | 10350.00 | +1.47% | 53 |
| 2026-06-26 | 10150.00 | 10250.00 | 10100.00 | 10200.00 | +0.00% | 35 |
| 2026-06-25 | 10350.00 | 10350.00 | 10200.00 | 10200.00 | -1.92% | 58 |
| 2026-06-24 | 10500.00 | 10500.00 | 10150.00 | 10400.00 | +0.97% | 61 |
| 2026-06-23 | 10150.00 | 10400.00 | 10150.00 | 10300.00 | +0.00% | 55 |
| 2026-06-22 | 10450.00 | 10450.00 | 10100.00 | 10300.00 | -0.48% | 52 |
| 2026-06-19 | 10350.00 | 10550.00 | 10200.00 | 10350.00 | +0.98% | 149 |
| 2026-06-18 | 10300.00 | 10350.00 | 10150.00 | 10250.00 | -0.97% | 73 |
| 2026-06-17 | 10350.00 | 10350.00 | 10250.00 | 10350.00 | -0.48% | 66 |
| 2026-06-16 | 10600.00 | 10600.00 | 10300.00 | 10400.00 | -0.48% | 43 |
| 2026-06-15 | 10550.00 | 10650.00 | 10350.00 | 10450.00 | -0.95% | 50 |
| 2026-06-12 | 10550.00 | 10650.00 | 10550.00 | 10550.00 | +0.00% | 28 |
| 2026-06-11 | 10550.00 | 10600.00 | 10500.00 | 10550.00 | -0.94% | 42 |
| 2026-06-10 | 10450.00 | 10650.00 | 10400.00 | 10650.00 | +1.43% | 33 |
| 2026-06-09 | 10650.00 | 10700.00 | 10450.00 | 10500.00 | -1.87% | 78 |
| 2026-06-08 | 10600.00 | 10750.00 | 10500.00 | 10700.00 | +0.94% | 41 |
| 2026-06-05 | 10500.00 | 10750.00 | 10450.00 | 10600.00 | -0.47% | 59 |
| 2026-06-04 | 10600.00 | 10650.00 | 10400.00 | 10650.00 | +0.00% | 34 |
| 2026-06-03 | 10600.00 | 10700.00 | 10550.00 | 10650.00 | +0.95% | 56 |
| 2026-06-02 | 10550.00 | 10650.00 | 10350.00 | 10550.00 | -0.94% | 64 |
| 2026-06-01 | 10700.00 | 10700.00 | 10550.00 | 10650.00 | +0.47% | 22 |
| 2026-05-29 | 10500.00 | 10750.00 | 10500.00 | 10600.00 | +0.47% | 114 |
| 2026-05-28 | 10700.00 | 10700.00 | 10500.00 | 10550.00 | +0.48% | 45 |
| 2026-05-27 | 10400.00 | 10650.00 | 10400.00 | 10500.00 | +0.00% | 61 |
| 2026-05-26 | 10650.00 | 10650.00 | 10350.00 | 10500.00 | +0.48% | 36 |
| 2026-05-22 | 10450.00 | 10700.00 | 10450.00 | 10450.00 | -1.42% | 133 |
| 2026-05-21 | 10900.00 | 10900.00 | 10600.00 | 10600.00 | -3.20% | 94 |
| 2026-05-20 | 10700.00 | 10950.00 | 10550.00 | 10950.00 | +3.79% | 73 |
| 2026-05-19 | 10250.00 | 10700.00 | 10200.00 | 10550.00 | +2.93% | 110 |
| 2026-05-18 | 10650.00 | 10650.00 | 10250.00 | 10250.00 | -3.76% | 97 |
| 2026-05-15 | 10450.00 | 10800.00 | 10450.00 | 10650.00 | +0.95% | 74 |
| 2026-05-13 | 10500.00 | 10650.00 | 10450.00 | 10550.00 | -0.47% | 48 |
| 2026-05-12 | 10950.00 | 11000.00 | 10450.00 | 10600.00 | -3.64% | 156 |
| 2026-05-11 | 11050.00 | 11200.00 | 11000.00 | 11000.00 | +0.00% | 66 |
| 2026-05-08 | 11100.00 | 11150.00 | 10900.00 | 11000.00 | -1.79% | 84 |
| 2026-05-07 | 11450.00 | 11500.00 | 11200.00 | 11200.00 | -3.45% | 47 |
| 2026-05-06 | 11450.00 | 11600.00 | 11450.00 | 11600.00 | +0.87% | 65 |
| 2026-05-05 | 11400.00 | 11600.00 | 11400.00 | 11500.00 | +0.88% | 87 |
| 2026-05-04 | 11500.00 | 11500.00 | 11400.00 | 11400.00 | -1.72% | 35 |
| 2026-04-30 | 11500.00 | 11600.00 | 11300.00 | 11600.00 | +1.31% | 92 |
| 2026-04-29 | 11600.00 | 11600.00 | 11300.00 | 11450.00 | -1.72% | 48 |
| 2026-04-28 | 11550.00 | 11650.00 | 11450.00 | 11650.00 | +0.43% | 52 |
| 2026-04-27 | 11600.00 | 11700.00 | 11400.00 | 11600.00 | +0.43% | 118 |
| 2026-04-24 | 11350.00 | 11700.00 | 11350.00 | 11550.00 | +0.87% | 67 |
| 2026-04-23 | 11300.00 | 11650.00 | 11200.00 | 11450.00 | +0.88% | 123 |
| 2026-04-22 | 11300.00 | 11600.00 | 11250.00 | 11350.00 | +0.89% | 144 |
| 2026-04-21 | 11050.00 | 11400.00 | 11050.00 | 11250.00 | +1.81% | 91 |
| 2026-04-20 | 10950.00 | 11100.00 | 10750.00 | 11050.00 | +0.91% | 108 |
| 2026-04-17 | 10900.00 | 10950.00 | 10800.00 | 10950.00 | +0.46% | 69 |
| 2026-04-16 | 10850.00 | 10900.00 | 10800.00 | 10900.00 | +0.46% | 67 |
| 2026-04-15 | 10950.00 | 10950.00 | 10850.00 | 10850.00 | +0.46% | 66 |
| 2026-04-14 | 10800.00 | 10950.00 | 10750.00 | 10800.00 | -0.92% | 122 |
| 2026-04-13 | 10650.00 | 10900.00 | 10650.00 | 10900.00 | +2.35% | 97 |
| 2026-04-10 | 10650.00 | 10700.00 | 10500.00 | 10650.00 | +0.00% | 64 |
| 2026-04-09 | 10500.00 | 10650.00 | 10350.00 | 10650.00 | +1.43% | 52 |
| 2026-04-08 | 10450.00 | 10500.00 | 10300.00 | 10500.00 | +1.94% | 64 |
| 2026-04-07 | 10200.00 | 10500.00 | 10200.00 | 10300.00 | +0.49% | 92 |
| 2026-04-02 | 10250.00 | 10250.00 | 10100.00 | 10250.00 | +0.49% | 78 |
| 2026-04-01 | 10250.00 | 10250.00 | 10100.00 | 10200.00 | -0.49% | 109 |
| 2026-03-31 | 10350.00 | 10350.00 | 10150.00 | 10250.00 | -0.97% | 74 |
| 2026-03-30 | 10200.00 | 10350.00 | 10150.00 | 10350.00 | +0.98% | 51 |
| 2026-03-27 | 10450.00 | 10450.00 | 10150.00 | 10250.00 | -1.91% | 28 |
| 2026-03-26 | 10350.00 | 10450.00 | 10350.00 | 10450.00 | +0.00% | 29 |
| 2026-03-25 | 10450.00 | 10450.00 | 10300.00 | 10450.00 | +0.00% | 26 |
| 2026-03-24 | 10500.00 | 10500.00 | 10250.00 | 10450.00 | +0.00% | 36 |
| 2026-03-23 | 10450.00 | 10450.00 | 10150.00 | 10450.00 | +0.00% | 69 |
| 2026-03-20 | 10300.00 | 10450.00 | 10300.00 | 10450.00 | +0.97% | 39 |
| 2026-03-19 | 10500.00 | 10600.00 | 10250.00 | 10350.00 | -1.43% | 99 |
| 2026-03-18 | 10550.00 | 10900.00 | 10450.00 | 10500.00 | +0.48% | 163 |
| 2026-03-17 | 10200.00 | 10500.00 | 10200.00 | 10450.00 | +2.96% | 140 |
| 2026-03-16 | 9960.00 | 10150.00 | 9960.00 | 10150.00 | +1.70% | 35 |
| 2026-03-13 | 10100.00 | 10150.00 | 9960.00 | 9980.00 | -0.70% | 32 |
| 2026-03-12 | 9960.00 | 10050.00 | 9940.00 | 10050.00 | +0.70% | 121 |
| 2026-03-11 | 9820.00 | 9980.00 | 9820.00 | 9980.00 | +1.01% | 78 |
| 2026-03-10 | 9900.00 | 9940.00 | 9880.00 | 9880.00 | +0.00% | 31 |
| 2026-03-09 | 9860.00 | 9940.00 | 9840.00 | 9880.00 | -0.60% | 88 |
| 2026-03-06 | 9860.00 | 9940.00 | 9820.00 | 9940.00 | +0.61% | 70 |
| 2026-03-05 | 9940.00 | 9940.00 | 9840.00 | 9880.00 | -0.60% | 16 |
| 2026-03-04 | 9820.00 | 9940.00 | 9800.00 | 9940.00 | +1.02% | 73 |
| 2026-03-03 | 9880.00 | 9900.00 | 9800.00 | 9840.00 | -0.20% | 35 |
| 2026-03-02 | 9780.00 | 9860.00 | 9780.00 | 9860.00 | +0.00% | 85 |
| 2026-02-27 | 9820.00 | 9880.00 | 9800.00 | 9860.00 | +0.20% | 43 |
| 2026-02-26 | 9880.00 | 9900.00 | 9800.00 | 9840.00 | +0.20% | 42 |
| 2026-02-25 | 9880.00 | 9880.00 | 9780.00 | 9820.00 | -0.61% | 68 |
| 2026-02-24 | 9860.00 | 9920.00 | 9800.00 | 9880.00 | +0.41% | 103 |
| 2026-02-23 | 9860.00 | 9920.00 | 9820.00 | 9840.00 | -1.01% | 37 |
| 2026-02-20 | 9900.00 | 9940.00 | 9820.00 | 9940.00 | +0.40% | 81 |
| 2026-02-19 | 9860.00 | 9900.00 | 9800.00 | 9900.00 | +1.02% | 55 |
| 2026-02-18 | 9820.00 | 9820.00 | 9800.00 | 9800.00 | -0.20% | 17 |
| 2026-02-17 | 9700.00 | 9920.00 | 9700.00 | 9820.00 | +0.00% | 80 |
| 2026-02-16 | 9860.00 | 9920.00 | 9800.00 | 9820.00 | -0.41% | 27 |
| 2026-02-13 | 9840.00 | 9900.00 | 9780.00 | 9860.00 | +0.61% | 92 |
| 2026-02-12 | 9780.00 | 9800.00 | 9740.00 | 9800.00 | +0.20% | 52 |
| 2026-02-11 | 9720.00 | 9780.00 | 9680.00 | 9780.00 | +0.62% | 36 |
| 2026-02-10 | 9660.00 | 9780.00 | 9660.00 | 9720.00 | +0.00% | 36 |
| 2026-02-09 | 9600.00 | 9720.00 | 9580.00 | 9720.00 | +1.25% | 50 |
| 2026-02-06 | 9680.00 | 9720.00 | 9520.00 | 9600.00 | -0.83% | 56 |
| 2026-02-05 | 9680.00 | 9740.00 | 9600.00 | 9680.00 | +0.21% | 27 |
| 2026-02-04 | 9560.00 | 9680.00 | 9560.00 | 9660.00 | +0.84% | 42 |
| 2026-02-03 | 9500.00 | 9640.00 | 9440.00 | 9580.00 | +0.84% | 82 |
| 2026-02-02 | 9440.00 | 9500.00 | 9420.00 | 9500.00 | +1.06% | 51 |
| 2026-01-30 | 9340.00 | 9460.00 | 9340.00 | 9400.00 | +0.86% | 58 |
| 2026-01-29 | 9320.00 | 9380.00 | 9300.00 | 9320.00 | -0.43% | 32 |
| 2026-01-28 | 9400.00 | 9400.00 | 9300.00 | 9360.00 | -0.43% | 29 |
| 2026-01-27 | 9340.00 | 9400.00 | 9320.00 | 9400.00 | +0.64% | 44 |
| 2026-01-26 | 9260.00 | 9340.00 | 9260.00 | 9340.00 | +0.43% | 47 |
| 2026-01-23 | 9300.00 | 9340.00 | 9260.00 | 9300.00 | +0.00% | 89 |
| 2026-01-22 | 9260.00 | 9300.00 | 9240.00 | 9300.00 | +0.43% | 61 |
| 2026-01-21 | 9220.00 | 9300.00 | 9200.00 | 9260.00 | +0.43% | 70 |
| 2026-01-20 | 9160.00 | 9220.00 | 9140.00 | 9220.00 | +0.00% | 38 |
| 2026-01-19 | 9300.00 | 9300.00 | 9200.00 | 9220.00 | -0.86% | 59 |
| 2026-01-16 | 9260.00 | 9320.00 | 9160.00 | 9300.00 | +1.09% | 58 |
| 2026-01-15 | 9080.00 | 9200.00 | 9060.00 | 9200.00 | +1.10% | 49 |
| 2026-01-14 | 9060.00 | 9100.00 | 9020.00 | 9100.00 | +0.44% | 49 |
| 2026-01-13 | 9080.00 | 9120.00 | 8960.00 | 9060.00 | +0.22% | 73 |
| 2026-01-12 | 9040.00 | 9040.00 | 8920.00 | 9040.00 | +0.00% | 64 |
| 2026-01-09 | 9000.00 | 9100.00 | 8940.00 | 9040.00 | +0.44% | 65 |
| 2026-01-08 | 8920.00 | 9000.00 | 8820.00 | 9000.00 | +0.67% | 77 |
| 2026-01-07 | 8920.00 | 9000.00 | 8900.00 | 8940.00 | +0.00% | 55 |
| 2026-01-06 | 8920.00 | 8940.00 | 8860.00 | 8940.00 | +0.00% | 25 |
| 2026-01-05 | 8800.00 | 8940.00 | 8760.00 | 8940.00 | +1.13% | 97 |
| 2025-12-30 | 8860.00 | 8900.00 | 8800.00 | 8840.00 | -0.67% | 29 |
| 2025-12-29 | 8840.00 | 8900.00 | 8840.00 | 8900.00 | +0.45% | 33 |
| 2025-12-23 | 8840.00 | 8860.00 | 8760.00 | 8860.00 | +0.00% | 53 |
| 2025-12-22 | 8820.00 | 8880.00 | 8720.00 | 8860.00 | +0.45% | 59 |
| 2025-12-19 | 8840.00 | 8900.00 | 8820.00 | 8820.00 | -0.90% | 75 |
| 2025-12-18 | 8760.00 | 8900.00 | 8760.00 | 8900.00 | +1.14% | 66 |
| 2025-12-17 | 8740.00 | 8820.00 | 8740.00 | 8800.00 | -0.23% | 42 |
| 2025-12-16 | 8720.00 | 8820.00 | 8700.00 | 8820.00 | +0.46% | 109 |
| 2025-12-15 | 8800.00 | 8800.00 | 8740.00 | 8780.00 | -0.23% | 74 |
| 2025-12-12 | 8800.00 | 8800.00 | 8760.00 | 8800.00 | +0.00% | 15 |
| 2025-12-11 | 8780.00 | 8800.00 | 8740.00 | 8800.00 | +0.69% | 55 |
| 2025-12-10 | 8800.00 | 8800.00 | 8680.00 | 8740.00 | -0.68% | 49 |
| 2025-12-09 | 8720.00 | 8800.00 | 8720.00 | 8800.00 | +0.00% | 46 |
| 2025-12-08 | 8760.00 | 8800.00 | 8680.00 | 8800.00 | +0.69% | 77 |
| 2025-12-05 | 8780.00 | 8780.00 | 8700.00 | 8740.00 | -0.46% | 30 |
| 2025-12-04 | 8800.00 | 8800.00 | 8720.00 | 8780.00 | -0.23% | 36 |
| 2025-12-03 | 8800.00 | 8880.00 | 8760.00 | 8800.00 | -0.68% | 42 |
| 2025-12-02 | 8820.00 | 8860.00 | 8800.00 | 8860.00 | -0.23% | 70 |
| 2025-12-01 | 8800.00 | 8880.00 | 8780.00 | 8880.00 | +0.23% | 49 |
| 2025-11-28 | 8780.00 | 8860.00 | 8780.00 | 8860.00 | +0.68% | 66 |
| 2025-11-27 | 8800.00 | 8800.00 | 8740.00 | 8800.00 | +0.00% | 68 |
| 2025-11-26 | 8800.00 | 8840.00 | 8760.00 | 8800.00 | +0.00% | 27 |
| 2025-11-25 | 8780.00 | 8800.00 | 8720.00 | 8800.00 | +0.00% | 34 |
| 2025-11-24 | 8800.00 | 8840.00 | 8760.00 | 8800.00 | -0.23% | 15 |
| 2025-11-21 | 8680.00 | 8820.00 | 8680.00 | 8820.00 | +1.85% | 53 |
| 2025-11-20 | 8700.00 | 8720.00 | 8660.00 | 8660.00 | -0.46% | 52 |
| 2025-11-19 | 8720.00 | 8720.00 | 8700.00 | 8700.00 | +0.00% | 65 |
| 2025-11-18 | 8740.00 | 8740.00 | 8700.00 | 8700.00 | -0.46% | 24 |
| 2025-11-17 | 8760.00 | 8780.00 | 8740.00 | 8740.00 | -0.23% | 15 |
| 2025-11-14 | 8780.00 | 8780.00 | 8760.00 | 8760.00 | -0.45% | 10 |
| 2025-11-13 | 8780.00 | 8820.00 | 8740.00 | 8800.00 | -0.45% | 29 |
| 2025-11-12 | 8840.00 | 8840.00 | 8720.00 | 8840.00 | +0.23% | 23 |
| 2025-11-11 | 8800.00 | 8840.00 | 8740.00 | 8820.00 | +0.46% | 40 |
| 2025-11-10 | 8800.00 | 8840.00 | 8740.00 | 8780.00 | -0.68% | 44 |
| 2025-11-07 | 8840.00 | 8840.00 | 8760.00 | 8840.00 | +0.23% | 44 |
| 2025-11-06 | 8800.00 | 8820.00 | 8700.00 | 8820.00 | +0.46% | 100 |
| 2025-11-05 | 8780.00 | 8800.00 | 8760.00 | 8780.00 | +0.00% | 24 |
| 2025-11-04 | 8800.00 | 8800.00 | 8760.00 | 8780.00 | -0.23% | 10 |
| 2025-11-03 | 8740.00 | 8800.00 | 8740.00 | 8800.00 | +0.23% | 35 |
| 2025-10-31 | 8720.00 | 8780.00 | 8720.00 | 8780.00 | +0.00% | 28 |
| 2025-10-30 | 8760.00 | 8780.00 | 8700.00 | 8780.00 | +0.23% | 52 |
| 2025-10-29 | 8780.00 | 8780.00 | 8720.00 | 8760.00 | -0.23% | 18 |
| 2025-10-28 | 8680.00 | 8780.00 | 8680.00 | 8780.00 | +0.00% | 21 |
| 2025-10-27 | 8780.00 | 8780.00 | 8720.00 | 8780.00 | +0.23% | 31 |
| 2025-10-24 | 8720.00 | 8760.00 | 8720.00 | 8760.00 | +0.46% | 11 |
| 2025-10-23 | 8680.00 | 8740.00 | 8680.00 | 8720.00 | +0.23% | 12 |
| 2025-10-22 | 8740.00 | 8780.00 | 8680.00 | 8700.00 | -0.68% | 46 |
| 2025-10-21 | 8780.00 | 8780.00 | 8740.00 | 8760.00 | +0.23% | 18 |
| 2025-10-20 | 8720.00 | 8780.00 | 8700.00 | 8740.00 | -0.46% | 25 |
| 2025-10-17 | 8700.00 | 8780.00 | 8660.00 | 8780.00 | +0.92% | 16 |
| 2025-10-16 | 8760.00 | 8760.00 | 8660.00 | 8700.00 | +0.00% | 25 |
| 2025-10-15 | 8760.00 | 8760.00 | 8680.00 | 8700.00 | -0.23% | 51 |
| 2025-10-14 | 8740.00 | 8740.00 | 8720.00 | 8720.00 | -0.68% | 12 |
| 2025-10-13 | 8780.00 | 8780.00 | 8720.00 | 8780.00 | -0.23% | 20 |
| 2025-10-10 | 8820.00 | 8820.00 | 8740.00 | 8800.00 | -0.45% | 26 |
| 2025-10-09 | 8820.00 | 8840.00 | 8720.00 | 8840.00 | +0.23% | 39 |
| 2025-10-08 | 8760.00 | 8820.00 | 8740.00 | 8820.00 | +0.46% | 93 |
| 2025-10-07 | 8760.00 | 8780.00 | 8720.00 | 8780.00 | +0.46% | 96 |
| 2025-10-06 | 8760.00 | 8780.00 | 8740.00 | 8740.00 | -0.23% | 67 |
| 2025-10-03 | 8740.00 | 8780.00 | 8700.00 | 8760.00 | -0.23% | 54 |
| 2025-10-02 | 8760.00 | 8780.00 | 8720.00 | 8780.00 | +0.46% | 54 |
| 2025-10-01 | 8760.00 | 8760.00 | 8660.00 | 8740.00 | +0.46% | 27 |
| 2025-09-30 | 8640.00 | 8700.00 | 8640.00 | 8700.00 | -0.46% | 6 |
| 2025-09-29 | 8720.00 | 8740.00 | 8640.00 | 8740.00 | +0.69% | 75 |
| 2025-09-26 | 8700.00 | 8700.00 | 8600.00 | 8680.00 | +0.23% | 31 |
| 2025-09-25 | 8680.00 | 8760.00 | 8580.00 | 8660.00 | -0.92% | 69 |
| 2025-09-24 | 8700.00 | 8740.00 | 8700.00 | 8740.00 | +0.46% | 10 |
| 2025-09-23 | 8640.00 | 8700.00 | 8620.00 | 8700.00 | +0.69% | 26 |
| 2025-09-22 | 8680.00 | 8680.00 | 8600.00 | 8640.00 | -0.23% | 33 |
| 2025-09-19 | 8640.00 | 8660.00 | 8620.00 | 8660.00 | +0.00% | 66 |
| 2025-09-18 | 8720.00 | 8720.00 | 8600.00 | 8660.00 | -0.23% | 33 |
| 2025-09-17 | 8680.00 | 8700.00 | 8600.00 | 8680.00 | -0.23% | 49 |
| 2025-09-16 | 8660.00 | 8720.00 | 8620.00 | 8700.00 | +0.23% | 26 |
| 2025-09-15 | 8700.00 | 8740.00 | 8640.00 | 8680.00 | -0.23% | 35 |
| 2025-09-12 | 8660.00 | 8720.00 | 8640.00 | 8700.00 | -0.46% | 40 |
| 2025-09-11 | 8740.00 | 8780.00 | 8660.00 | 8740.00 | +0.69% | 34 |
| 2025-09-10 | 8760.00 | 8760.00 | 8680.00 | 8680.00 | -1.14% | 39 |
| 2025-09-09 | 8700.00 | 8780.00 | 8660.00 | 8780.00 | +0.00% | 27 |
| 2025-09-08 | 8720.00 | 8780.00 | 8660.00 | 8780.00 | +0.92% | 34 |
| 2025-09-05 | 8740.00 | 8760.00 | 8700.00 | 8700.00 | +0.00% | 20 |
| 2025-09-04 | 8680.00 | 8740.00 | 8660.00 | 8700.00 | -0.46% | 21 |
| 2025-09-03 | 8680.00 | 8740.00 | 8660.00 | 8740.00 | +0.92% | 17 |
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（+6.05%）。最弱月份：5月（-3.28%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Zuger Kantonalbank（ZUGER.SW）最新收盤價是多少？
2026-09-02 收於 10650.00，來自Closelook數據湖的每日價格紀錄。
ZUGER.SW 的52週最高價和最低價是多少？
過去52週最高 11700.00、最低 8580.00（截至 2026-09-02）。
Zuger Kantonalbank 歷史上最強和最弱的月份是哪個？
歷史上，ZUGER.SW 最強的日曆月份是4月（平均 +6.05%），最弱的是5月（平均 -3.28%），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417根日K線計算。