Comparing Back to the side-by-side chart ↗
COSMO ENERGY HOLDINGS COMPANY,LIMITED（5021.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4086.00 | 4144.00 | 4079.00 | 4124.00 | +1.35% | 521,200 |
| 2026-10-15 | 4106.00 | 4125.00 | 4024.00 | 4069.00 | -1.76% | 608,300 |
| 2026-10-14 | 4154.00 | 4183.00 | 4105.00 | 4142.00 | +1.27% | 666,400 |
| 2026-10-13 | 4035.00 | 4105.00 | 4000.00 | 4090.00 | +1.74% | 566,100 |
| 2026-10-09 | 4086.00 | 4110.00 | 3990.00 | 4020.00 | +0.10% | 464,000 |
| 2026-10-08 | 4080.00 | 4098.00 | 3941.00 | 4016.00 | -2.81% | 716,800 |
| 2026-10-07 | 4116.00 | 4161.00 | 4112.00 | 4132.00 | +0.05% | 550,100 |
| 2026-10-06 | 4170.00 | 4171.00 | 4082.00 | 4130.00 | +0.19% | 614,400 |
| 2026-10-05 | 4157.00 | 4167.00 | 4122.00 | 4122.00 | -0.91% | 910,400 |
| 2026-10-02 | 4175.00 | 4242.00 | 4132.00 | 4160.00 | -0.10% | 617,000 |
| 2026-10-01 | 4243.00 | 4249.00 | 4144.00 | 4164.00 | -2.69% | 857,300 |
| 2026-09-30 | 4246.00 | 4285.00 | 4204.00 | 4279.00 | +0.42% | 704,700 |
| 2026-09-29 | 4340.00 | 4340.00 | 4238.00 | 4261.00 | -4.99% | 542,800 |
| 2026-09-28 | 4485.00 | 4510.00 | 4469.00 | 4485.00 | -0.55% | 584,500 |
| 2026-09-25 | 4491.00 | 4548.00 | 4484.00 | 4510.00 | +0.49% | 580,000 |
| 2026-09-24 | 4489.00 | 4629.00 | 4476.00 | 4488.00 | +0.72% | 1,035,500 |
| 2026-09-18 | 4600.00 | 4603.00 | 4456.00 | 4456.00 | -3.63% | 1,824,300 |
| 2026-09-17 | 4568.00 | 4637.00 | 4538.00 | 4624.00 | -0.30% | 434,700 |
| 2026-09-16 | 4609.00 | 4691.00 | 4600.00 | 4638.00 | +3.30% | 722,600 |
| 2026-09-15 | 4524.00 | 4563.00 | 4470.00 | 4490.00 | -1.75% | 588,800 |
| 2026-09-14 | 4542.00 | 4640.00 | 4511.00 | 4570.00 | +1.04% | 657,400 |
| 2026-09-11 | 4529.00 | 4587.00 | 4491.00 | 4523.00 | -0.85% | 635,600 |
| 2026-09-10 | 4602.00 | 4640.00 | 4518.00 | 4562.00 | +0.93% | 1,000,800 |
| 2026-09-09 | 4557.00 | 4592.00 | 4475.00 | 4520.00 | +1.92% | 667,100 |
| 2026-09-08 | 4376.00 | 4463.00 | 4370.00 | 4435.00 | +0.80% | 471,600 |
| 2026-09-07 | 4350.00 | 4418.00 | 4324.00 | 4400.00 | +1.22% | 421,900 |
| 2026-09-04 | 4420.00 | 4432.00 | 4324.00 | 4347.00 | -1.52% | 626,700 |
| 2026-09-03 | 4468.00 | 4520.00 | 4409.00 | 4414.00 | +3.47% | 758,000 |
| 2026-09-02 | 4372.00 | 4395.00 | 4245.00 | 4266.00 | -2.00% | 740,300 |
| 2026-09-01 | 4276.00 | 4390.00 | 4269.00 | 4353.00 | +1.73% | 551,100 |
| 2026-08-31 | 4200.00 | 4279.00 | 4181.00 | 4279.00 | +2.08% | 628,500 |
| 2026-08-28 | 4224.00 | 4245.00 | 4165.00 | 4192.00 | -0.19% | 405,700 |
| 2026-08-27 | 4230.00 | 4247.00 | 4183.00 | 4200.00 | +0.19% | 375,100 |
| 2026-08-26 | 4206.00 | 4225.00 | 4182.00 | 4192.00 | -0.69% | 401,700 |
| 2026-08-25 | 4285.00 | 4310.00 | 4220.00 | 4221.00 | -1.19% | 659,800 |
| 2026-08-24 | 4265.00 | 4290.00 | 4226.00 | 4272.00 | +0.14% | 459,800 |
| 2026-08-21 | 4229.00 | 4273.00 | 4199.00 | 4266.00 | +1.23% | 627,600 |
| 2026-08-20 | 4183.00 | 4230.00 | 4162.00 | 4214.00 | +1.15% | 505,100 |
| 2026-08-19 | 4210.00 | 4240.00 | 4132.00 | 4166.00 | -1.98% | 535,100 |
| 2026-08-18 | 4150.00 | 4276.00 | 4150.00 | 4250.00 | +2.51% | 627,100 |
| 2026-08-17 | 4174.00 | 4208.00 | 4131.00 | 4146.00 | -0.12% | 488,900 |
| 2026-08-14 | 4040.00 | 4194.00 | 4040.00 | 4151.00 | +2.02% | 672,500 |
| 2026-08-13 | 4083.00 | 4085.00 | 4035.00 | 4069.00 | -0.34% | 527,700 |
| 2026-08-12 | 4176.00 | 4209.00 | 4029.00 | 4083.00 | +1.42% | 598,200 |
| 2026-08-10 | 4141.00 | 4178.00 | 3995.00 | 4026.00 | -1.52% | 694,300 |
| 2026-08-07 | 4091.00 | 4176.00 | 4015.00 | 4088.00 | +7.27% | 1,283,200 |
| 2026-08-06 | 3766.00 | 3821.00 | 3762.00 | 3811.00 | +1.55% | 422,700 |
| 2026-08-05 | 3790.00 | 3828.00 | 3731.00 | 3753.00 | -0.87% | 387,300 |
| 2026-08-04 | 3871.00 | 3871.00 | 3785.00 | 3786.00 | -1.30% | 411,800 |
| 2026-08-03 | 3964.00 | 3966.00 | 3802.00 | 3836.00 | -3.71% | 608,500 |
| 2026-07-31 | 3982.00 | 4000.00 | 3950.00 | 3984.00 | -0.10% | 947,100 |
| 2026-07-30 | 4007.00 | 4019.00 | 3932.00 | 3988.00 | +0.00% | 522,300 |
| 2026-07-29 | 3950.00 | 4003.00 | 3942.00 | 3988.00 | +1.04% | 470,100 |
| 2026-07-28 | 3995.00 | 3999.00 | 3939.00 | 3947.00 | -0.73% | 489,300 |
| 2026-07-27 | 3954.00 | 3997.00 | 3950.00 | 3976.00 | +0.18% | 560,500 |
| 2026-07-24 | 3999.00 | 3999.00 | 3933.00 | 3969.00 | -0.15% | 391,400 |
| 2026-07-23 | 3906.00 | 3977.00 | 3906.00 | 3975.00 | +0.79% | 431,900 |
| 2026-07-22 | 3902.00 | 3974.00 | 3894.00 | 3944.00 | +0.36% | 576,900 |
| 2026-07-21 | 3880.00 | 3975.00 | 3872.00 | 3930.00 | +4.08% | 785,800 |
| 2026-07-17 | 3804.00 | 3840.00 | 3753.00 | 3776.00 | -0.89% | 989,600 |
| 2026-07-16 | 3851.00 | 3874.00 | 3810.00 | 3810.00 | -1.47% | 493,700 |
| 2026-07-15 | 3877.00 | 3902.00 | 3843.00 | 3867.00 | -0.95% | 630,700 |
| 2026-07-14 | 3875.00 | 3916.00 | 3859.00 | 3904.00 | +1.53% | 744,500 |
| 2026-07-13 | 3892.00 | 3903.00 | 3843.00 | 3845.00 | -0.41% | 716,300 |
| 2026-07-10 | 3876.00 | 3895.00 | 3850.00 | 3861.00 | -0.18% | 520,100 |
| 2026-07-09 | 3895.00 | 3933.00 | 3832.00 | 3868.00 | -0.03% | 551,900 |
| 2026-07-08 | 3880.00 | 3915.00 | 3817.00 | 3869.00 | -0.41% | 792,000 |
| 2026-07-07 | 3997.00 | 3999.00 | 3878.00 | 3885.00 | -1.99% | 519,200 |
| 2026-07-06 | 3920.00 | 3977.00 | 3901.00 | 3964.00 | +1.93% | 435,600 |
| 2026-07-03 | 3856.00 | 3921.00 | 3851.00 | 3889.00 | +0.36% | 338,000 |
| 2026-07-02 | 3850.00 | 3892.00 | 3840.00 | 3875.00 | +1.63% | 542,500 |
| 2026-07-01 | 3828.00 | 3830.00 | 3758.00 | 3813.00 | +0.66% | 744,400 |
| 2026-06-30 | 3842.00 | 3842.00 | 3755.00 | 3788.00 | +0.34% | 844,100 |
| 2026-06-29 | 3736.00 | 3775.00 | 3705.00 | 3775.00 | +0.48% | 1,143,000 |
| 2026-06-26 | 3715.00 | 3757.00 | 3698.00 | 3757.00 | +2.26% | 608,200 |
| 2026-06-25 | 3800.00 | 3800.00 | 3646.00 | 3674.00 | -0.86% | 726,400 |
| 2026-06-24 | 3683.00 | 3725.00 | 3677.00 | 3706.00 | +0.49% | 577,300 |
| 2026-06-23 | 3738.00 | 3747.00 | 3682.00 | 3688.00 | -0.89% | 431,200 |
| 2026-06-22 | 3775.00 | 3791.00 | 3678.00 | 3721.00 | -1.43% | 611,700 |
| 2026-06-19 | 3750.00 | 3775.00 | 3687.00 | 3775.00 | +1.23% | 1,282,800 |
| 2026-06-18 | 3680.00 | 3768.00 | 3641.00 | 3729.00 | +1.64% | 809,800 |
| 2026-06-17 | 3690.00 | 3693.00 | 3617.00 | 3669.00 | -0.19% | 524,700 |
| 2026-06-16 | 3690.00 | 3699.00 | 3622.00 | 3676.00 | -0.22% | 752,800 |
| 2026-06-15 | 3630.00 | 3707.00 | 3600.00 | 3684.00 | +3.16% | 893,500 |
| 2026-06-12 | 3530.00 | 3584.00 | 3503.00 | 3571.00 | +1.94% | 1,040,300 |
| 2026-06-11 | 3511.00 | 3540.00 | 3451.00 | 3503.00 | +1.18% | 537,500 |
| 2026-06-10 | 3500.00 | 3500.00 | 3452.00 | 3462.00 | -1.34% | 684,000 |
| 2026-06-09 | 3597.00 | 3624.00 | 3509.00 | 3509.00 | -2.15% | 759,700 |
| 2026-06-08 | 3545.00 | 3592.00 | 3533.00 | 3586.00 | -0.69% | 523,400 |
| 2026-06-05 | 3655.00 | 3688.00 | 3595.00 | 3611.00 | -1.42% | 486,500 |
| 2026-06-04 | 3778.00 | 3790.00 | 3636.00 | 3663.00 | -4.44% | 728,600 |
| 2026-06-03 | 3720.00 | 3835.00 | 3701.00 | 3833.00 | +3.12% | 727,800 |
| 2026-06-02 | 3666.00 | 3746.00 | 3634.00 | 3717.00 | +1.25% | 666,600 |
| 2026-06-01 | 3740.00 | 3749.00 | 3580.00 | 3671.00 | -1.82% | 839,100 |
| 2026-05-29 | 3700.00 | 3789.00 | 3676.00 | 3739.00 | +1.05% | 1,097,100 |
| 2026-05-28 | 3676.00 | 3729.00 | 3635.00 | 3700.00 | +0.41% | 555,800 |
| 2026-05-27 | 3640.00 | 3686.00 | 3630.00 | 3685.00 | +0.79% | 490,100 |
| 2026-05-26 | 3656.00 | 3669.00 | 3583.00 | 3656.00 | -0.65% | 470,200 |
| 2026-05-25 | 3728.00 | 3772.00 | 3676.00 | 3680.00 | -0.57% | 522,000 |
| 2026-05-22 | 3698.00 | 3717.00 | 3675.00 | 3701.00 | +0.03% | 473,200 |
| 2026-05-21 | 3740.00 | 3766.00 | 3689.00 | 3700.00 | -1.04% | 412,100 |
| 2026-05-20 | 3774.00 | 3788.00 | 3705.00 | 3739.00 | -0.93% | 543,000 |
| 2026-05-19 | 3799.00 | 3799.00 | 3732.00 | 3774.00 | +1.10% | 547,900 |
| 2026-05-18 | 3842.00 | 3870.00 | 3733.00 | 3733.00 | -2.58% | 757,400 |
| 2026-05-15 | 3872.00 | 3885.00 | 3778.00 | 3832.00 | -0.91% | 655,100 |
| 2026-05-14 | 3763.00 | 3893.00 | 3737.00 | 3867.00 | +2.85% | 939,500 |
| 2026-05-13 | 3899.00 | 3916.00 | 3760.00 | 3760.00 | -5.27% | 1,405,500 |
| 2026-05-12 | 3958.00 | 4001.00 | 3952.00 | 3969.00 | +0.28% | 682,300 |
| 2026-05-11 | 3936.00 | 4016.00 | 3925.00 | 3958.00 | +0.18% | 751,700 |
| 2026-05-08 | 3909.00 | 3975.00 | 3868.00 | 3951.00 | +1.07% | 813,100 |
| 2026-05-07 | 3865.00 | 3951.00 | 3853.00 | 3909.00 | -1.83% | 1,077,300 |
| 2026-05-01 | 3980.00 | 3996.00 | 3938.00 | 3982.00 | -0.52% | 445,500 |
| 2026-04-30 | 3987.00 | 4011.00 | 3919.00 | 4003.00 | +0.45% | 841,200 |
| 2026-04-28 | 3949.00 | 3985.00 | 3895.00 | 3985.00 | +2.02% | 720,800 |
| 2026-04-27 | 3936.00 | 3946.00 | 3831.00 | 3906.00 | -0.94% | 646,500 |
| 2026-04-24 | 4023.00 | 4038.00 | 3906.00 | 3943.00 | -1.94% | 693,900 |
| 2026-04-23 | 3932.00 | 4021.00 | 3863.00 | 4021.00 | -1.13% | 1,073,800 |
| 2026-04-22 | 4229.00 | 4236.00 | 4067.00 | 4067.00 | -3.10% | 691,100 |
| 2026-04-21 | 4288.00 | 4288.00 | 4185.00 | 4197.00 | -1.64% | 462,300 |
| 2026-04-20 | 4316.00 | 4316.00 | 4228.00 | 4267.00 | -2.02% | 489,800 |
| 2026-04-17 | 4398.00 | 4400.00 | 4342.00 | 4355.00 | -0.05% | 446,400 |
| 2026-04-16 | 4393.00 | 4406.00 | 4356.00 | 4357.00 | -0.39% | 457,900 |
| 2026-04-15 | 4360.00 | 4393.00 | 4330.00 | 4374.00 | +0.39% | 427,700 |
| 2026-04-14 | 4352.00 | 4393.00 | 4303.00 | 4357.00 | -0.64% | 488,500 |
| 2026-04-13 | 4461.00 | 4467.00 | 4350.00 | 4385.00 | -1.04% | 445,500 |
| 2026-04-10 | 4501.00 | 4548.00 | 4419.00 | 4431.00 | -1.69% | 548,300 |
| 2026-04-09 | 4503.00 | 4580.00 | 4477.00 | 4507.00 | +1.30% | 600,100 |
| 2026-04-08 | 4541.00 | 4570.00 | 4445.00 | 4449.00 | -1.33% | 730,300 |
| 2026-04-07 | 4511.00 | 4566.00 | 4491.00 | 4509.00 | +1.08% | 575,700 |
| 2026-04-06 | 4520.00 | 4561.00 | 4461.00 | 4461.00 | -1.52% | 305,700 |
| 2026-04-03 | 4461.00 | 4530.00 | 4458.00 | 4530.00 | +1.98% | 318,900 |
| 2026-04-02 | 4501.00 | 4579.00 | 4442.00 | 4442.00 | -2.27% | 575,000 |
| 2026-04-01 | 4499.00 | 4556.00 | 4478.00 | 4545.00 | +2.55% | 574,700 |
| 2026-03-31 | 4555.00 | 4578.00 | 4432.00 | 4432.00 | -2.25% | 543,600 |
| 2026-03-30 | 4400.00 | 4573.00 | 4400.00 | 4534.00 | -1.11% | 912,100 |
| 2026-03-27 | 4588.00 | 4622.00 | 4543.00 | 4585.00 | -0.39% | 775,900 |
| 2026-03-26 | 4564.00 | 4603.00 | 4494.00 | 4603.00 | +2.43% | 476,100 |
| 2026-03-25 | 4650.00 | 4650.00 | 4494.00 | 4494.00 | -0.49% | 620,200 |
| 2026-03-24 | 4522.00 | 4581.00 | 4476.00 | 4516.00 | +4.03% | 894,800 |
| 2026-03-23 | 4401.00 | 4540.00 | 4341.00 | 4341.00 | -5.38% | 954,200 |
| 2026-03-19 | 4563.00 | 4674.00 | 4563.00 | 4588.00 | -2.13% | 3,270,300 |
| 2026-03-18 | 4600.00 | 4734.00 | 4598.00 | 4688.00 | +3.10% | 763,800 |
| 2026-03-17 | 4458.00 | 4582.00 | 4424.00 | 4547.00 | +2.13% | 697,400 |
| 2026-03-16 | 4518.00 | 4552.00 | 4439.00 | 4452.00 | -0.18% | 642,000 |
| 2026-03-13 | 4455.00 | 4508.00 | 4415.00 | 4460.00 | -0.20% | 813,400 |
| 2026-03-12 | 4519.00 | 4519.00 | 4405.00 | 4469.00 | -2.27% | 934,400 |
| 2026-03-11 | 4540.00 | 4588.00 | 4487.00 | 4573.00 | +2.17% | 1,096,300 |
| 2026-03-10 | 4408.00 | 4552.00 | 4408.00 | 4476.00 | +2.10% | 1,199,000 |
| 2026-03-09 | 4366.00 | 4426.00 | 4258.00 | 4384.00 | -2.71% | 1,752,500 |
| 2026-03-06 | 4547.00 | 4574.00 | 4477.00 | 4506.00 | -2.09% | 1,253,200 |
| 2026-03-05 | 4525.00 | 4613.00 | 4426.00 | 4602.00 | +4.05% | 1,210,000 |
| 2026-03-04 | 4512.00 | 4513.00 | 4344.00 | 4423.00 | -4.92% | 1,080,700 |
| 2026-03-03 | 4810.00 | 4850.00 | 4652.00 | 4652.00 | -5.83% | 1,387,700 |
| 2026-03-02 | 4948.00 | 5034.00 | 4890.00 | 4940.00 | +2.55% | 1,396,900 |
| 2026-02-27 | 4730.00 | 4821.00 | 4670.00 | 4817.00 | +3.28% | 881,400 |
| 2026-02-26 | 4732.00 | 4761.00 | 4664.00 | 4664.00 | +0.00% | 644,900 |
| 2026-02-25 | 4725.00 | 4741.00 | 4619.00 | 4664.00 | -1.60% | 1,044,500 |
| 2026-02-24 | 4782.00 | 4790.00 | 4641.00 | 4740.00 | -1.11% | 961,800 |
| 2026-02-20 | 4856.00 | 4866.00 | 4782.00 | 4793.00 | -1.18% | 490,800 |
| 2026-02-19 | 4777.00 | 4850.00 | 4759.00 | 4850.00 | +1.83% | 399,300 |
| 2026-02-18 | 4710.00 | 4777.00 | 4692.00 | 4763.00 | +1.75% | 442,200 |
| 2026-02-17 | 4681.00 | 4731.00 | 4653.00 | 4681.00 | +1.12% | 587,900 |
| 2026-02-16 | 4604.00 | 4663.00 | 4573.00 | 4629.00 | +1.25% | 668,100 |
| 2026-02-13 | 4628.00 | 4670.00 | 4565.00 | 4572.00 | -2.47% | 784,900 |
| 2026-02-12 | 4694.00 | 4776.00 | 4641.00 | 4688.00 | +2.31% | 856,000 |
| 2026-02-10 | 4650.00 | 4682.00 | 4539.00 | 4582.00 | +0.53% | 887,800 |
| 2026-02-09 | 4618.00 | 4731.00 | 4521.00 | 4558.00 | -3.39% | 1,127,900 |
| 2026-02-06 | 4702.00 | 4775.00 | 4700.00 | 4718.00 | -1.07% | 627,700 |
| 2026-02-05 | 4816.00 | 4847.00 | 4741.00 | 4769.00 | +0.06% | 482,000 |
| 2026-02-04 | 4674.00 | 4789.00 | 4647.00 | 4766.00 | +3.47% | 408,200 |
| 2026-02-03 | 4540.00 | 4628.00 | 4512.00 | 4606.00 | +2.84% | 465,100 |
| 2026-02-02 | 4633.00 | 4673.00 | 4479.00 | 4479.00 | -2.93% | 528,500 |
| 2026-01-30 | 4623.00 | 4687.00 | 4557.00 | 4614.00 | +1.34% | 596,800 |
| 2026-01-29 | 4435.00 | 4560.00 | 4355.00 | 4553.00 | +2.96% | 500,000 |
| 2026-01-28 | 4487.00 | 4490.00 | 4421.00 | 4422.00 | -2.28% | 389,000 |
| 2026-01-27 | 4450.00 | 4525.00 | 4435.00 | 4525.00 | +0.31% | 288,700 |
| 2026-01-26 | 4513.00 | 4535.00 | 4485.00 | 4511.00 | -0.86% | 376,500 |
| 2026-01-23 | 4562.00 | 4596.00 | 4541.00 | 4550.00 | +0.20% | 281,900 |
| 2026-01-22 | 4510.00 | 4588.00 | 4502.00 | 4541.00 | +1.57% | 305,600 |
| 2026-01-21 | 4402.00 | 4479.00 | 4402.00 | 4471.00 | +0.49% | 266,900 |
| 2026-01-20 | 4499.00 | 4500.00 | 4427.00 | 4449.00 | -0.80% | 289,500 |
| 2026-01-19 | 4480.00 | 4501.00 | 4435.00 | 4485.00 | -0.44% | 225,100 |
| 2026-01-16 | 4547.00 | 4565.00 | 4487.00 | 4505.00 | -0.97% | 328,700 |
| 2026-01-15 | 4528.00 | 4596.00 | 4510.00 | 4549.00 | +0.42% | 410,300 |
| 2026-01-14 | 4482.00 | 4530.00 | 4455.00 | 4530.00 | +2.67% | 503,500 |
| 2026-01-13 | 4411.00 | 4418.00 | 4359.00 | 4412.00 | +1.64% | 564,900 |
| 2026-01-09 | 4308.00 | 4350.00 | 4291.00 | 4341.00 | +1.71% | 311,800 |
| 2026-01-08 | 4295.00 | 4313.00 | 4259.00 | 4268.00 | -0.70% | 435,800 |
| 2026-01-07 | 4365.00 | 4381.00 | 4276.00 | 4298.00 | -2.14% | 467,200 |
| 2026-01-06 | 4327.00 | 4430.00 | 4277.00 | 4392.00 | +3.88% | 645,300 |
| 2026-01-05 | 4275.00 | 4278.00 | 4205.00 | 4228.00 | +1.27% | 433,100 |
| 2025-12-30 | 4168.00 | 4233.00 | 4145.00 | 4175.00 | +0.24% | 319,300 |
| 2025-12-29 | 4185.00 | 4189.00 | 4130.00 | 4165.00 | -0.12% | 266,400 |
| 2025-12-26 | 4220.00 | 4228.00 | 4161.00 | 4170.00 | -0.88% | 212,700 |
| 2025-12-25 | 4230.00 | 4230.00 | 4174.00 | 4207.00 | +0.29% | 147,000 |
| 2025-12-24 | 4213.00 | 4215.00 | 4180.00 | 4195.00 | -0.05% | 202,500 |
| 2025-12-23 | 4187.00 | 4222.00 | 4176.00 | 4197.00 | -0.52% | 247,500 |
| 2025-12-22 | 4202.00 | 4237.00 | 4177.00 | 4219.00 | +1.93% | 446,200 |
| 2025-12-19 | 4170.00 | 4207.00 | 4139.00 | 4139.00 | -0.34% | 708,600 |
| 2025-12-18 | 4195.00 | 4195.00 | 4123.00 | 4153.00 | +0.29% | 304,900 |
| 2025-12-17 | 4199.00 | 4199.00 | 4086.00 | 4141.00 | -1.38% | 413,000 |
| 2025-12-16 | 4208.00 | 4235.00 | 4172.00 | 4199.00 | -1.01% | 481,800 |
| 2025-12-15 | 4154.00 | 4248.00 | 4125.00 | 4242.00 | +3.09% | 623,100 |
| 2025-12-12 | 4103.00 | 4125.00 | 4079.00 | 4115.00 | +0.41% | 530,000 |
| 2025-12-11 | 4210.00 | 4210.00 | 4090.00 | 4098.00 | -1.87% | 305,600 |
| 2025-12-10 | 4150.00 | 4210.00 | 4150.00 | 4176.00 | +1.02% | 425,900 |
| 2025-12-09 | 4081.00 | 4151.00 | 4073.00 | 4134.00 | +0.68% | 376,100 |
| 2025-12-08 | 4116.00 | 4127.00 | 4058.00 | 4106.00 | +0.71% | 301,800 |
| 2025-12-05 | 4100.00 | 4121.00 | 4060.00 | 4077.00 | -0.32% | 366,000 |
| 2025-12-04 | 4054.00 | 4107.00 | 4033.00 | 4090.00 | +1.54% | 341,700 |
| 2025-12-03 | 4051.00 | 4063.00 | 4000.00 | 4028.00 | -0.10% | 334,800 |
| 2025-12-02 | 4100.00 | 4121.00 | 4019.00 | 4032.00 | -1.10% | 394,200 |
| 2025-12-01 | 4080.00 | 4103.00 | 4014.00 | 4077.00 | +0.54% | 521,200 |
| 2025-11-28 | 4030.00 | 4077.00 | 4012.00 | 4055.00 | +0.72% | 1,079,000 |
| 2025-11-27 | 4052.00 | 4089.00 | 4026.00 | 4026.00 | -0.64% | 358,000 |
| 2025-11-26 | 4015.00 | 4052.00 | 4001.00 | 4052.00 | +1.73% | 554,300 |
| 2025-11-25 | 4010.00 | 4017.00 | 3956.00 | 3983.00 | -0.20% | 478,600 |
| 2025-11-21 | 3948.00 | 4010.00 | 3920.00 | 3991.00 | +0.03% | 684,100 |
| 2025-11-20 | 3983.00 | 4018.00 | 3947.00 | 3990.00 | +1.60% | 733,500 |
| 2025-11-19 | 3885.00 | 3938.00 | 3842.00 | 3927.00 | +0.74% | 666,600 |
| 2025-11-18 | 3897.00 | 3945.00 | 3879.00 | 3898.00 | -1.24% | 705,000 |
| 2025-11-17 | 3900.00 | 3947.00 | 3841.00 | 3947.00 | +1.67% | 909,200 |
| 2025-11-14 | 3778.00 | 3883.00 | 3753.00 | 3882.00 | +3.30% | 1,103,300 |
| 2025-11-13 | 3745.00 | 3773.00 | 3720.00 | 3758.00 | -0.97% | 700,800 |
| 2025-11-12 | 3681.00 | 3795.00 | 3632.00 | 3795.00 | +5.98% | 1,151,400 |
| 2025-11-11 | 3640.00 | 3640.00 | 3542.00 | 3581.00 | -0.67% | 566,700 |
| 2025-11-10 | 3547.00 | 3618.00 | 3539.00 | 3605.00 | +2.77% | 515,800 |
| 2025-11-07 | 3490.00 | 3519.00 | 3482.00 | 3508.00 | +0.46% | 299,200 |
| 2025-11-06 | 3492.00 | 3533.00 | 3468.00 | 3492.00 | -0.29% | 484,800 |
| 2025-11-05 | 3499.00 | 3519.00 | 3404.00 | 3502.00 | -1.49% | 546,000 |
| 2025-11-04 | 3520.00 | 3590.00 | 3516.00 | 3555.00 | +1.05% | 371,200 |
| 2025-10-31 | 3548.00 | 3559.00 | 3504.00 | 3518.00 | -0.17% | 422,900 |
| 2025-10-30 | 3489.00 | 3543.00 | 3477.00 | 3524.00 | +1.38% | 1,555,600 |
| 2025-10-29 | 3516.00 | 3540.00 | 3471.00 | 3476.00 | -1.45% | 449,200 |
| 2025-10-28 | 3623.00 | 3626.00 | 3527.00 | 3527.00 | -2.57% | 551,200 |
| 2025-10-27 | 3627.00 | 3628.00 | 3593.00 | 3620.00 | +0.08% | 619,300 |
| 2025-10-24 | 3628.00 | 3650.00 | 3591.00 | 3617.00 | -1.15% | 554,000 |
| 2025-10-23 | 3595.00 | 3668.00 | 3582.00 | 3659.00 | +2.18% | 698,100 |
| 2025-10-22 | 3480.00 | 3588.00 | 3478.00 | 3581.00 | +2.64% | 734,400 |
| 2025-10-21 | 3520.00 | 3536.00 | 3489.00 | 3489.00 | -0.34% | 570,100 |
| 2025-10-20 | 3484.00 | 3508.00 | 3457.00 | 3501.00 | +1.66% | 433,900 |
| 2025-10-17 | 3473.00 | 3501.00 | 3444.00 | 3444.00 | -1.12% | 490,900 |
| 2025-10-16 | 3507.00 | 3529.00 | 3468.00 | 3483.00 | -0.68% | 426,100 |
| 2025-10-15 | 3454.00 | 3507.00 | 3440.00 | 3507.00 | +2.16% | 379,900 |
| 2025-10-14 | 3462.00 | 3520.00 | 3410.00 | 3433.00 | -1.52% | 610,400 |
| 2025-10-10 | 3630.00 | 3630.00 | 3486.00 | 3486.00 | -4.91% | 615,500 |
| 2025-10-09 | 3550.00 | 3671.00 | 3545.00 | 3666.00 | +2.40% | 624,700 |
| 2025-10-08 | 3558.00 | 3598.00 | 3556.00 | 3580.00 | +1.33% | 440,600 |
| 2025-10-07 | 3552.00 | 3587.00 | 3530.00 | 3533.00 | -0.08% | 373,500 |
| 2025-10-06 | 3567.00 | 3567.00 | 3503.00 | 3536.00 | +2.43% | 483,800 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+14.06%）。最弱月份：4月（-10.85%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
COSMO ENERGY HOLDINGS COMPANY,LIMITED（5021.T）最新收盘价是多少？
2026-10-16 收于 4124.00，来自Closelook数据湖的每日价格记录。
5021.T 的52周最高价和最低价是多少？
过去52周最高 5034.00、最低 3404.00（截至 2026-10-16）。
COSMO ENERGY HOLDINGS COMPANY,LIMITED 历史上最强和最弱的月份是哪个？
历史上，5021.T 最强的日历月份是11月（平均 +14.06%），最弱的是4月（平均 -10.85%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。