Akso Health Group ADR（AHG）— 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	1.34	1.39	1.23	1.35	+0.00%	3,600
2026-10-15	1.37	1.37	1.35	1.35	-1.82%	2,100
2026-10-14	1.39	1.44	1.31	1.38	+1.18%	9,200
2026-10-13	1.41	1.45	1.29	1.36	-0.80%	8,900
2026-10-12	1.23	1.46	1.17	1.37	+9.60%	25,500
2026-10-09	1.08	1.25	1.08	1.25	+9.65%	21,100
2026-10-08	1.17	1.21	1.11	1.14	-5.79%	8,200
2026-10-07	1.17	1.22	1.11	1.21	+3.42%	16,800
2026-10-06	1.18	1.18	1.12	1.17	+0.86%	20,000
2026-10-05	1.13	1.17	1.07	1.16	+0.87%	29,200
2026-10-02	1.07	1.15	1.02	1.15	+12.75%	82,000
2026-10-01	0.81	1.03	0.78	1.02	+13.33%	237,400
2026-09-30	0.74	1.03	0.73	0.90	+30.25%	5,643,300
2026-09-29	0.76	0.81	0.68	0.69	-5.47%	32,900
2026-09-28	0.73	0.80	0.70	0.73	-2.53%	48,100
2026-09-25	0.76	0.77	0.75	0.75	-1.32%	2,400
2026-09-24	0.74	0.84	0.73	0.76	-1.30%	11,500
2026-09-23	0.73	0.79	0.73	0.77	+4.05%	3,900
2026-09-22	0.74	0.74	0.74	0.74	-2.63%	1,100
2026-09-21	0.78	0.78	0.74	0.76	+1.20%	4,200
2026-09-18	0.77	0.84	0.75	0.75	+0.13%	8,800
2026-09-17	0.74	0.79	0.74	0.75	+0.67%	3,000
2026-09-16	0.85	0.85	0.73	0.74	-1.97%	9,700
2026-09-15	0.78	0.81	0.75	0.76	-5.24%	5,500
2026-09-14	0.81	0.85	0.78	0.80	-4.41%	7,500
2026-09-11	0.75	0.84	0.74	0.84	+14.93%	13,300
2026-09-10	0.78	0.81	0.73	0.73	-8.75%	125,400
2026-09-09	0.90	0.90	0.80	0.80	-2.08%	1,000
2026-09-08	0.86	0.90	0.80	0.82	-3.66%	22,200
2026-09-04	0.87	0.96	0.85	0.85	-2.97%	2,600
2026-09-03	0.86	0.96	0.86	0.87	+2.82%	11,400
2026-09-02	0.84	0.90	0.84	0.85	-5.56%	12,400
2026-09-01	0.86	0.94	0.84	0.90	+0.00%	2,200
2026-08-31	0.97	0.97	0.84	0.90	+5.02%	6,200
2026-08-28	0.91	0.95	0.85	0.86	-12.55%	15,900
2026-08-27	0.99	0.99	0.97	0.98	-1.01%	8,100
2026-08-26	0.96	0.99	0.95	0.99	+0.61%	3,200
2026-08-25	0.92	0.99	0.92	0.98	+4.35%	6,800
2026-08-24	0.99	0.99	0.90	0.94	+1.40%	3,700
2026-08-21	0.99	0.99	0.91	0.93	-8.82%	11,100
2026-08-20	1.07	1.15	1.01	1.02	+5.48%	15,000
2026-08-19	0.99	1.08	0.96	0.97	-7.46%	18,800
2026-08-18	1.20	1.20	1.03	1.04	-13.64%	166,300
2026-08-17	1.20	1.26	1.14	1.21	-4.72%	25,800
2026-08-14	1.25	1.30	1.20	1.27	-2.31%	9,800
2026-08-13	1.46	1.46	1.27	1.30	-11.56%	6,200
2026-08-12	1.38	1.47	1.38	1.47	+8.89%	1,200
2026-08-11	1.35	1.35	1.35	1.35	+0.00%	10,000
2026-08-10	1.40	1.51	1.30	1.35	+0.00%	25,300
2026-08-07	1.39	1.45	1.25	1.35	+2.27%	21,500
2026-08-06	1.40	1.42	1.30	1.32	-9.59%	7,500
2026-08-05	1.40	1.46	1.39	1.46	+2.38%	1,600
2026-08-04	1.43	1.43	1.43	1.43	+7.22%	2,000
2026-08-03	1.49	1.49	1.33	1.33	-15.29%	13,200
2026-07-31	1.48	1.59	1.44	1.57	-1.26%	4,300
2026-07-30	1.58	1.59	1.46	1.59	+8.90%	5,100
2026-07-29	1.41	1.50	1.41	1.46	+0.00%	4,300
2026-07-28	1.46	1.46	1.46	1.46	+0.00%	0
2026-07-27	1.47	1.51	1.40	1.46	-3.31%	19,400
2026-07-24	1.47	1.52	1.45	1.51	+2.72%	5,400
2026-07-23	1.58	1.60	1.42	1.47	+2.08%	7,800
2026-07-22	1.47	1.59	1.44	1.44	-10.00%	6,200
2026-07-21	1.53	1.60	1.53	1.60	+1.27%	16,800
2026-07-20	1.50	1.58	1.50	1.58	+4.64%	12,300
2026-07-17	1.46	1.59	1.45	1.51	-3.21%	4,300
2026-07-16	1.54	1.60	1.47	1.56	+1.96%	4,500
2026-07-15	1.58	1.60	1.39	1.53	+0.66%	3,100
2026-07-14	1.52	1.60	1.52	1.52	+2.70%	2,600
2026-07-13	1.42	1.64	1.42	1.48	-2.63%	19,900
2026-07-10	1.56	1.56	1.50	1.52	+2.01%	24,500
2026-07-09	1.68	1.68	1.49	1.49	-6.88%	9,400
2026-07-08	1.51	1.60	1.51	1.60	+2.56%	5,800
2026-07-07	1.55	1.59	1.50	1.56	+2.30%	5,100
2026-07-06	1.43	1.69	1.37	1.52	+0.33%	10,100
2026-07-02	1.50	1.52	1.45	1.52	+0.66%	2,300
2026-07-01	1.49	1.56	1.47	1.51	+1.34%	17,500
2026-06-30	1.35	1.58	1.35	1.49	+2.76%	4,200
2026-06-29	1.66	1.69	1.34	1.45	-4.61%	17,200
2026-06-26	1.34	1.66	1.32	1.52	+13.43%	57,700
2026-06-25	1.26	1.38	1.25	1.34	-0.74%	1,500
2026-06-24	1.36	1.40	1.32	1.35	-0.74%	9,200
2026-06-23	1.36	1.46	1.36	1.36	+1.49%	33,900
2026-06-22	1.36	1.38	1.24	1.34	+0.00%	18,200
2026-06-18	1.25	1.35	1.22	1.34	+8.94%	5,800
2026-06-17	1.20	1.25	1.20	1.23	+1.65%	4,100
2026-06-16	1.14	1.31	1.10	1.21	+4.31%	43,400
2026-06-15	1.32	1.32	1.13	1.16	-13.43%	11,800
2026-06-12	1.34	1.37	1.34	1.34	-2.19%	8,400
2026-06-11	1.45	1.45	1.31	1.37	-1.44%	1,900
2026-06-10	1.43	1.43	1.39	1.39	+0.00%	1,000
2026-06-09	1.34	1.46	1.32	1.39	+4.51%	7,000
2026-06-08	1.33	1.47	1.24	1.33	-0.75%	17,400
2026-06-05	1.41	1.53	1.34	1.34	-8.22%	13,300
2026-06-04	1.41	1.50	1.41	1.46	+0.69%	4,500
2026-06-03	1.46	1.46	1.38	1.45	+0.00%	6,500
2026-06-02	1.49	1.50	1.38	1.45	-2.68%	17,600
2026-06-01	1.49	1.60	1.49	1.49	-1.97%	2,300
2026-05-29	1.59	1.64	1.52	1.52	-1.30%	6,000
2026-05-28	1.55	1.63	1.49	1.54	-1.28%	4,200
2026-05-27	1.60	1.60	1.50	1.56	-2.50%	4,900
2026-05-26	1.48	1.68	1.48	1.60	+4.58%	15,200
2026-05-22	1.50	1.64	1.50	1.53	+1.32%	5,500
2026-05-21	1.54	1.58	1.51	1.51	-5.63%	6,800
2026-05-20	1.61	1.66	1.54	1.60	-1.84%	3,300
2026-05-19	1.78	1.92	1.63	1.63	-5.78%	10,500
2026-05-18	1.73	2.08	1.72	1.73	+0.00%	18,300
2026-05-15	1.95	1.95	1.73	1.73	-15.20%	85,500
2026-05-14	1.92	2.05	1.92	2.04	+5.70%	227,300
2026-05-13	2.12	2.12	1.92	1.93	-8.75%	189,400
2026-05-12	2.08	2.14	1.99	2.12	+0.24%	185,600
2026-05-11	2.02	2.17	1.99	2.11	+6.57%	189,000
2026-05-08	2.00	2.19	1.94	1.98	-3.41%	198,300
2026-05-07	1.96	2.06	1.93	2.05	+0.00%	202,300
2026-05-06	2.11	2.15	2.01	2.05	-6.82%	169,800
2026-05-05	2.15	2.20	1.96	2.20	+2.80%	173,900
2026-05-04	2.04	2.18	1.96	2.14	+0.00%	172,700
2026-05-01	2.12	2.21	2.07	2.14	-2.28%	153,700
2026-04-30	2.25	2.29	2.17	2.19	-2.23%	163,300
2026-04-29	2.26	2.30	2.07	2.24	-3.86%	157,400
2026-04-28	2.28	2.33	2.20	2.33	+0.87%	174,400
2026-04-27	2.19	2.36	2.10	2.31	+13.51%	226,500
2026-04-24	2.15	2.15	1.98	2.04	-4.01%	176,800
2026-04-23	2.02	2.18	1.87	2.12	+7.07%	183,900
2026-04-22	1.99	2.17	1.89	1.98	+0.00%	174,100
2026-04-21	1.97	1.99	1.91	1.98	+0.51%	179,900
2026-04-20	1.96	1.98	1.88	1.97	-1.50%	192,400
2026-04-17	2.18	2.21	1.99	2.00	-6.10%	193,900
2026-04-16	2.19	2.29	2.12	2.13	-3.62%	177,300
2026-04-15	2.27	2.32	2.15	2.21	-6.36%	154,000
2026-04-14	2.35	2.40	2.22	2.36	-3.67%	158,300
2026-04-13	2.20	2.46	2.20	2.45	+6.99%	177,300
2026-04-10	2.22	2.33	2.21	2.29	+1.33%	160,200
2026-04-09	2.20	2.29	2.20	2.26	-1.31%	150,400
2026-04-08	2.22	2.40	2.16	2.29	+0.44%	165,200
2026-04-07	2.24	2.34	2.16	2.28	+1.33%	191,600
2026-04-06	2.24	2.29	2.15	2.25	+1.35%	185,200
2026-04-02	2.30	2.33	2.16	2.22	-4.31%	160,400
2026-04-01	2.27	2.40	2.24	2.32	+1.75%	167,100
2026-03-31	2.30	2.36	2.20	2.28	-2.98%	155,900
2026-03-30	2.28	2.40	2.26	2.35	-0.42%	153,400
2026-03-27	2.27	2.38	2.22	2.36	+0.43%	201,300
2026-03-26	2.38	2.38	2.21	2.35	-0.80%	191,700
2026-03-25	2.34	2.39	2.20	2.37	+4.36%	219,100
2026-03-24	2.40	2.40	2.25	2.27	-5.42%	143,700
2026-03-23	2.43	2.43	2.28	2.40	+1.69%	176,000
2026-03-20	2.40	2.44	2.29	2.36	-2.48%	177,600
2026-03-19	2.45	2.45	2.22	2.42	-0.82%	161,000
2026-03-18	2.45	2.46	2.25	2.44	+5.63%	311,500
2026-03-17	2.33	2.44	2.20	2.31	-5.71%	227,000
2026-03-16	2.50	2.50	2.20	2.45	-2.00%	136,000
2026-03-13	2.31	2.50	2.11	2.50	+14.68%	57,300
2026-03-12	2.20	2.35	1.78	2.18	-0.91%	70,700
2026-03-11	1.79	2.44	1.79	2.20	+23.60%	224,100
2026-03-10	1.47	1.93	1.45	1.78	+20.27%	185,600
2026-03-09	1.31	1.53	1.31	1.48	+9.63%	11,300
2026-03-06	1.35	1.35	1.35	1.35	+0.00%	0
2026-03-05	1.37	1.37	1.32	1.35	-0.30%	1,700
2026-03-04	1.33	1.44	1.31	1.35	-6.04%	1,900
2026-03-03	1.41	1.50	1.41	1.44	+10.00%	1,400
2026-03-02	1.39	1.52	1.31	1.31	-8.07%	10,600
2026-02-27	1.44	1.44	1.43	1.43	+1.79%	1,200
2026-02-26	1.43	1.50	1.30	1.40	+9.38%	10,100
2026-02-25	1.28	1.28	1.28	1.28	-8.57%	500
2026-02-24	1.27	1.40	1.25	1.40	+2.19%	3,000
2026-02-23	1.40	1.42	1.26	1.37	+1.63%	2,500
2026-02-20	1.34	1.42	1.34	1.35	-3.71%	3,900
2026-02-19	1.31	1.45	1.31	1.40	+6.87%	900
2026-02-18	1.31	1.31	1.31	1.31	+0.00%	0
2026-02-17	1.25	1.45	1.25	1.31	-5.07%	1,900
2026-02-13	1.38	1.38	1.38	1.38	-4.17%	400
2026-02-12	1.40	1.45	1.33	1.44	+2.13%	1,800
2026-02-11	1.48	1.48	1.41	1.41	-2.42%	1,600
2026-02-10	1.47	1.47	1.45	1.45	-2.36%	600
2026-02-09	1.49	1.49	1.40	1.48	-0.67%	6,200
2026-02-06	1.46	1.53	1.37	1.49	-0.67%	9,800
2026-02-05	1.57	1.57	1.40	1.50	-6.25%	2,300
2026-02-04	1.45	1.60	1.40	1.60	+9.59%	12,100
2026-02-03	1.53	1.60	1.36	1.46	-0.68%	8,500
2026-02-02	1.46	1.50	1.43	1.47	+3.52%	3,100
2026-01-30	1.41	1.42	1.40	1.42	+1.79%	4,500
2026-01-29	1.47	1.59	1.36	1.40	-1.76%	12,400
2026-01-28	1.40	1.53	1.40	1.42	-0.70%	4,300
2026-01-27	1.42	1.43	1.42	1.43	+1.42%	1,900
2026-01-26	1.51	1.51	1.41	1.41	-6.62%	1,200
2026-01-23	1.60	1.60	1.51	1.51	-0.98%	4,300
2026-01-22	1.58	1.58	1.46	1.52	-2.87%	5,300
2026-01-21	1.57	1.62	1.43	1.57	+3.29%	24,700
2026-01-20	1.43	1.53	1.43	1.52	-4.40%	7,600
2026-01-16	1.53	1.59	1.41	1.59	+3.92%	9,900
2026-01-15	1.47	1.54	1.31	1.53	+8.13%	21,800
2026-01-14	1.49	1.54	1.40	1.42	-2.41%	31,800
2026-01-13	1.53	1.56	1.43	1.45	-5.84%	16,700
2026-01-12	1.36	1.61	1.36	1.54	+11.59%	29,200
2026-01-09	1.43	1.43	1.34	1.38	+3.76%	700
2026-01-08	1.43	1.43	1.32	1.33	-3.62%	2,000
2026-01-07	1.37	1.43	1.36	1.38	+2.22%	41,500
2026-01-06	1.45	1.47	1.35	1.35	-9.40%	4,400
2026-01-05	1.60	1.65	1.49	1.49	-6.88%	17,500
2026-01-02	1.67	1.69	1.34	1.60	-2.44%	138,300
2025-12-31	1.61	1.66	1.48	1.64	-0.61%	32,100
2025-12-30	1.27	1.70	1.27	1.65	+15.38%	113,400
2025-12-29	1.33	1.43	1.33	1.43	+2.14%	13,900
2025-12-26	1.36	1.50	1.24	1.40	-0.71%	68,100
2025-12-24	1.30	1.50	1.25	1.41	+4.14%	28,400
2025-12-23	1.39	1.45	1.24	1.35	+7.63%	56,600
2025-12-22	1.37	1.37	1.22	1.26	-2.48%	25,900
2025-12-19	1.31	1.33	1.29	1.29	-1.53%	4,100
2025-12-18	1.31	1.31	1.23	1.31	+7.38%	2,900
2025-12-17	1.22	1.39	1.22	1.22	-0.81%	20,500
2025-12-16	1.23	1.23	1.22	1.23	+1.65%	600
2025-12-15	1.29	1.32	1.21	1.21	-10.37%	10,100
2025-12-12	1.31	1.48	1.31	1.35	-0.44%	2,100
2025-12-11	1.31	1.36	1.31	1.36	-3.49%	700
2025-12-10	1.41	1.41	1.41	1.41	+4.85%	1,000
2025-12-09	1.35	1.42	1.34	1.34	-0.74%	3,700
2025-12-08	1.35	1.35	1.34	1.35	-2.88%	2,500
2025-12-05	1.34	1.50	1.34	1.39	-11.46%	1,900
2025-12-04	1.34	1.57	1.30	1.57	+12.95%	10,100
2025-12-03	1.38	1.49	1.38	1.39	-3.47%	3,600
2025-12-02	1.44	1.44	1.44	1.44	-2.70%	200
2025-12-01	1.44	1.48	1.41	1.48	-0.67%	3,300
2025-11-28	1.57	1.57	1.26	1.49	-0.67%	11,100
2025-11-26	1.41	1.52	1.41	1.50	-0.66%	11,400
2025-11-25	1.35	1.60	1.34	1.51	+0.27%	11,900
2025-11-24	1.53	1.54	1.35	1.51	-2.71%	8,100
2025-11-21	1.56	1.56	1.53	1.55	+0.52%	900
2025-11-20	1.54	1.54	1.54	1.54	+0.65%	400
2025-11-19	1.57	1.57	1.53	1.53	-2.36%	1,800
2025-11-18	1.37	1.57	1.33	1.57	+14.38%	4,900
2025-11-17	1.42	1.55	1.37	1.37	-2.84%	2,900
2025-11-14	1.42	1.42	1.41	1.41	-4.08%	3,200
2025-11-13	1.47	1.49	1.45	1.47	-2.65%	7,900
2025-11-12	1.51	1.51	1.51	1.51	-3.21%	700
2025-11-11	1.61	1.61	1.52	1.56	-0.64%	33,100
2025-11-10	1.57	1.58	1.54	1.57	+0.00%	13,200
2025-11-07	1.65	1.65	1.52	1.57	-7.10%	6,900
2025-11-06	1.69	1.70	1.69	1.69	-0.59%	2,000
2025-11-05	1.82	1.82	1.60	1.70	+6.85%	13,700
2025-11-04	1.75	1.75	1.59	1.59	-0.56%	28,000
2025-11-03	1.65	1.77	1.60	1.60	-1.23%	30,300
2025-10-31	1.86	1.86	1.62	1.62	-3.11%	14,100
2025-10-30	1.74	1.74	1.58	1.67	+5.29%	14,700
2025-10-29	1.56	1.60	1.56	1.59	+0.00%	9,100
2025-10-28	1.60	1.69	1.53	1.59	-3.17%	12,000
2025-10-27	1.69	1.69	1.64	1.64	-3.59%	2,600
2025-10-24	1.70	1.70	1.70	1.70	+1.25%	1,000
2025-10-23	1.61	1.68	1.61	1.68	+9.09%	3,500
2025-10-22	1.67	1.67	1.54	1.54	-5.52%	14,600
2025-10-21	1.66	1.71	1.63	1.63	-1.81%	7,900
2025-10-20	1.67	1.67	1.66	1.66	+1.22%	1,900

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：3月（+30.41%）。最弱月份：8月（-16.17%）。基于2年每日数据（2025–2026）。

1月-9.91%
2月+3.80%
3月+30.41%
4月+11.35%
5月-12.70%
6月-7.79%
7月+21.05%
8月-16.17%
9月+0.88%
10月-3.57%
11月-6.88%
12月+10.81%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Akso Health Group ADR（AHG）最新收盘价是多少？

2026-10-16 收于 1.35，来自Closelook数据湖的每日价格记录。

AHG 的52周最高价和最低价是多少？

过去52周最高 2.50、最低 0.68（截至 2026-10-16）。

Akso Health Group ADR 历史上最强和最弱的月份是哪个？

历史上，AHG 最强的日历月份是3月（平均 +30.41%），最弱的是8月（平均 -16.17%），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449根日线计算。