Aktia Bank Abp（AKTIA.HE）— 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	12.38	12.64	12.38	12.62	+1.94%	27,465
2026-10-15	12.66	12.66	12.28	12.38	-2.21%	124,975
2026-10-14	12.70	12.70	12.56	12.66	-0.63%	19,738
2026-10-13	12.66	12.84	12.66	12.74	+0.47%	25,179
2026-10-12	12.68	12.76	12.58	12.68	+0.00%	37,757
2026-10-09	12.74	12.76	12.62	12.68	-0.47%	41,887
2026-10-08	12.80	12.80	12.60	12.74	-0.93%	21,734
2026-10-07	12.86	12.90	12.74	12.86	-0.46%	24,659
2026-10-06	12.84	13.06	12.84	12.92	+0.62%	19,012
2026-10-05	12.80	12.90	12.78	12.84	+0.16%	19,420
2026-10-02	12.90	12.92	12.68	12.82	-0.31%	31,380
2026-10-01	13.16	13.16	12.84	12.86	-2.43%	45,417
2026-09-30	13.10	13.32	13.08	13.18	-0.45%	29,463
2026-09-29	13.24	13.28	13.18	13.24	+0.00%	22,978
2026-09-28	13.34	13.38	13.24	13.24	-0.75%	16,962
2026-09-25	13.18	13.38	13.18	13.34	+1.52%	40,252
2026-09-24	13.08	13.24	13.06	13.14	+0.00%	15,594
2026-09-23	13.16	13.20	13.00	13.14	+0.00%	21,539
2026-09-22	13.20	13.30	13.14	13.14	-0.15%	27,307
2026-09-21	13.00	13.22	13.00	13.16	+1.23%	33,321
2026-09-18	13.06	13.06	12.96	13.00	-0.15%	30,540
2026-09-17	12.88	13.08	12.88	13.02	+1.24%	35,542
2026-09-16	12.76	12.94	12.74	12.86	+1.26%	52,951
2026-09-15	12.80	12.82	12.62	12.70	-0.16%	64,876
2026-09-14	12.68	12.76	12.60	12.72	+0.32%	28,316
2026-09-11	12.56	12.74	12.56	12.68	+1.60%	40,502
2026-09-10	12.40	12.66	12.40	12.48	+0.48%	31,385
2026-09-09	12.52	12.52	12.34	12.42	-0.80%	20,873
2026-09-08	12.60	12.60	12.48	12.52	-0.48%	15,132
2026-09-07	12.60	12.68	12.58	12.58	-0.16%	19,344
2026-09-04	12.44	12.62	12.36	12.60	+0.48%	59,055
2026-09-03	12.32	12.54	12.32	12.54	+1.79%	22,096
2026-09-02	12.32	12.40	12.20	12.32	-0.32%	26,485
2026-09-01	12.22	12.36	12.20	12.36	+1.15%	25,880
2026-08-31	12.22	12.32	12.18	12.22	+0.00%	110,228
2026-08-28	12.34	12.48	12.22	12.22	-0.97%	34,013
2026-08-27	12.38	12.46	12.32	12.34	-0.16%	19,049
2026-08-26	12.36	12.50	12.36	12.36	-0.16%	20,540
2026-08-25	12.30	12.44	12.28	12.38	+0.49%	38,564
2026-08-24	12.22	12.36	12.22	12.32	+0.82%	18,038
2026-08-21	12.24	12.32	12.22	12.22	+0.16%	12,969
2026-08-20	12.26	12.28	12.18	12.20	-0.33%	13,845
2026-08-19	12.10	12.32	12.10	12.24	+0.99%	46,264
2026-08-18	12.18	12.24	12.08	12.12	-0.16%	34,480
2026-08-17	12.26	12.30	12.14	12.14	-0.82%	24,757
2026-08-14	12.26	12.32	12.20	12.24	-0.16%	20,056
2026-08-13	12.24	12.42	12.22	12.26	+0.16%	24,773
2026-08-12	12.28	12.40	12.18	12.24	-0.16%	34,533
2026-08-11	12.24	12.32	12.22	12.26	+0.33%	20,831
2026-08-10	12.38	12.38	12.14	12.22	-0.97%	31,771
2026-08-07	12.48	12.50	12.34	12.34	-1.12%	28,955
2026-08-06	12.52	12.64	12.48	12.48	-0.79%	27,851
2026-08-05	12.38	12.60	12.32	12.58	+1.62%	56,260
2026-08-04	12.24	12.42	12.18	12.38	+1.14%	49,153
2026-08-03	12.02	12.28	12.02	12.24	+2.00%	47,107
2026-07-31	11.94	12.06	11.90	12.00	+0.50%	41,572
2026-07-30	11.90	12.00	11.84	11.94	+5.66%	144,738
2026-07-29	11.26	11.34	11.22	11.30	+0.36%	15,478
2026-07-28	11.36	11.36	11.20	11.26	-0.88%	28,492
2026-07-27	11.26	11.40	11.26	11.36	+1.07%	16,125
2026-07-24	11.20	11.26	11.18	11.24	+0.00%	17,757
2026-07-23	11.34	11.34	11.20	11.24	-0.88%	21,912
2026-07-22	11.20	11.42	11.20	11.34	+1.25%	25,756
2026-07-21	11.12	11.28	11.10	11.20	+1.27%	26,603
2026-07-20	11.06	11.14	11.00	11.06	+0.00%	21,730
2026-07-17	11.06	11.08	10.94	11.06	+0.00%	43,607
2026-07-16	11.10	11.14	11.02	11.06	-0.36%	18,291
2026-07-15	11.16	11.18	11.08	11.10	-0.54%	19,314
2026-07-14	11.18	11.18	11.04	11.16	-0.18%	29,169
2026-07-13	11.16	11.18	11.08	11.18	+0.54%	15,679
2026-07-10	11.24	11.26	11.08	11.12	-0.89%	19,101
2026-07-09	11.10	11.22	11.10	11.22	+1.26%	24,105
2026-07-08	11.38	11.38	11.08	11.08	-2.46%	36,279
2026-07-07	11.28	11.40	11.28	11.36	+0.71%	14,963
2026-07-06	11.50	11.52	11.20	11.28	-1.91%	39,954
2026-07-03	11.48	11.54	11.42	11.50	+0.17%	27,838
2026-07-02	11.28	11.52	11.28	11.48	+1.77%	32,260
2026-07-01	11.24	11.32	11.20	11.28	+0.00%	29,987
2026-06-30	11.26	11.30	11.20	11.28	+0.36%	30,713
2026-06-29	11.30	11.30	11.20	11.24	-0.71%	23,120
2026-06-26	11.20	11.32	11.12	11.32	+0.89%	21,424
2026-06-25	11.20	11.44	11.14	11.22	+0.18%	33,924
2026-06-24	11.36	11.36	11.16	11.20	-1.41%	19,780
2026-06-23	11.48	11.50	11.24	11.36	-1.05%	30,157
2026-06-22	11.56	11.56	11.44	11.48	-0.35%	14,968
2026-06-18	11.70	11.76	11.46	11.52	-1.37%	11,818
2026-06-17	11.66	11.74	11.50	11.68	+1.57%	9,379
2026-06-16	11.66	11.74	11.50	11.50	-1.03%	9,921
2026-06-15	11.80	11.92	11.60	11.62	-0.85%	23,743
2026-06-12	11.64	11.76	11.64	11.72	+2.99%	12,895
2026-06-11	11.46	11.54	11.36	11.38	-0.70%	14,842
2026-06-10	11.64	11.64	11.44	11.46	-1.38%	10,575
2026-06-09	11.80	11.80	11.56	11.62	-0.68%	41,319
2026-06-08	11.98	11.98	11.68	11.70	-2.34%	23,701
2026-06-05	12.02	12.08	11.94	11.98	-0.33%	18,944
2026-06-04	12.02	12.08	11.96	12.02	-0.33%	21,280
2026-06-03	12.02	12.16	11.98	12.06	+0.33%	20,766
2026-06-02	12.14	12.14	11.96	12.02	-0.66%	15,989
2026-06-01	12.20	12.24	12.04	12.10	-0.33%	28,375
2026-05-29	11.96	12.18	11.96	12.14	+1.51%	62,455
2026-05-28	11.88	12.02	11.78	11.96	+1.18%	64,478
2026-05-27	11.64	11.88	11.62	11.82	+1.55%	44,240
2026-05-26	11.78	11.78	11.54	11.64	-1.36%	50,759
2026-05-25	11.66	11.80	11.62	11.80	+1.20%	39,290
2026-05-22	11.66	11.70	11.56	11.66	+0.17%	38,152
2026-05-21	11.42	11.66	11.36	11.64	+1.93%	29,390
2026-05-20	11.42	11.44	11.34	11.42	+0.00%	37,234
2026-05-19	11.48	11.52	11.40	11.42	-0.52%	52,792
2026-05-18	11.40	11.52	11.30	11.48	+0.70%	56,027
2026-05-15	11.48	11.68	11.36	11.40	+0.53%	42,423
2026-05-13	11.40	11.48	11.28	11.34	-0.35%	47,150
2026-05-12	11.36	11.40	11.28	11.38	+0.35%	49,207
2026-05-11	11.26	11.42	11.26	11.34	+0.71%	55,545
2026-05-08	11.20	11.32	11.16	11.26	+0.54%	37,285
2026-05-07	11.16	11.20	11.02	11.20	+0.36%	52,928
2026-05-06	11.02	11.16	11.00	11.16	+1.82%	39,405
2026-05-05	11.08	11.18	10.86	10.96	-1.08%	52,963
2026-05-04	10.88	11.48	10.86	11.08	+1.84%	129,188
2026-04-30	11.00	11.00	10.72	10.88	-5.23%	197,223
2026-04-29	11.62	11.66	11.48	11.48	-0.69%	55,810
2026-04-28	11.60	11.72	11.56	11.56	-0.34%	41,397
2026-04-27	11.74	11.80	11.60	11.60	-1.36%	38,586
2026-04-24	11.76	11.76	11.60	11.76	+0.00%	44,449
2026-04-23	11.62	11.76	11.54	11.76	+1.38%	53,908
2026-04-22	11.72	11.72	11.56	11.60	-0.51%	46,513
2026-04-21	11.68	11.74	11.60	11.66	-0.51%	30,319
2026-04-20	11.60	11.72	11.50	11.72	+0.69%	58,598
2026-04-17	11.96	11.96	11.60	11.64	-2.18%	64,910
2026-04-16	11.94	11.94	11.76	11.90	-0.34%	57,773
2026-04-15	12.12	12.16	11.94	11.94	-1.32%	32,741
2026-04-14	12.06	12.18	12.06	12.10	+0.33%	54,438
2026-04-13	12.06	12.12	12.00	12.06	-0.82%	52,828
2026-04-10	12.18	12.26	12.06	12.16	-0.16%	65,769
2026-04-09	11.96	12.18	11.90	12.18	+1.84%	66,262
2026-04-08	12.18	12.20	11.92	11.96	+1.70%	56,359
2026-04-07	11.78	12.08	11.76	11.76	+0.00%	114,623
2026-04-02	12.00	12.00	11.60	11.76	-8.84%	173,529
2026-04-01	12.70	12.94	12.68	12.90	+2.87%	122,682
2026-03-31	12.56	12.74	12.54	12.54	+0.32%	85,552
2026-03-30	12.44	12.58	12.40	12.50	+0.48%	119,032
2026-03-27	12.68	12.68	12.04	12.44	-2.05%	191,207
2026-03-26	12.72	12.82	12.68	12.70	-0.16%	81,810
2026-03-25	12.64	12.84	12.58	12.72	+2.09%	106,332
2026-03-24	12.64	12.64	12.28	12.46	+0.16%	56,474
2026-03-23	12.20	12.60	12.00	12.44	+0.65%	105,650
2026-03-20	12.60	12.78	12.36	12.36	-1.59%	57,051
2026-03-19	12.70	12.70	12.46	12.56	-1.57%	98,110
2026-03-18	12.70	12.88	12.66	12.76	+0.79%	59,903
2026-03-17	12.62	12.72	12.58	12.66	+0.80%	48,326
2026-03-16	12.62	12.70	12.56	12.56	-0.48%	62,651
2026-03-13	12.42	12.74	12.38	12.62	+1.61%	71,113
2026-03-12	12.48	12.52	12.38	12.42	-0.80%	85,066
2026-03-11	12.58	12.58	12.40	12.52	-0.32%	57,846
2026-03-10	12.52	12.74	12.52	12.56	+1.95%	66,281
2026-03-09	12.18	12.38	12.06	12.32	-1.12%	99,214
2026-03-06	12.56	12.68	12.38	12.46	-0.80%	44,363
2026-03-05	12.68	12.86	12.56	12.56	-0.95%	92,348
2026-03-04	12.22	12.74	12.22	12.68	+3.59%	68,969
2026-03-03	12.60	12.60	12.20	12.24	-3.16%	61,514
2026-03-02	12.50	12.66	12.38	12.64	-0.78%	55,078
2026-02-27	12.62	12.74	12.58	12.74	+0.95%	49,105
2026-02-26	12.70	12.72	12.58	12.62	-1.10%	50,701
2026-02-25	12.52	12.84	12.52	12.76	+2.08%	45,861
2026-02-24	12.50	12.52	12.36	12.50	+0.00%	41,052
2026-02-23	12.48	12.62	12.44	12.50	+0.48%	55,436
2026-02-20	12.40	12.50	12.38	12.44	+0.65%	72,525
2026-02-19	12.42	12.42	12.20	12.36	-0.64%	57,341
2026-02-18	12.20	12.44	12.20	12.44	+1.63%	46,761
2026-02-17	12.18	12.24	12.10	12.24	+0.49%	79,101
2026-02-16	12.18	12.24	12.16	12.18	+0.00%	40,313
2026-02-13	12.10	12.20	12.02	12.18	+1.16%	67,164
2026-02-12	12.10	12.22	12.04	12.04	-0.50%	36,425
2026-02-11	12.16	12.18	12.04	12.10	-0.49%	45,986
2026-02-10	12.16	12.22	12.10	12.16	+0.00%	47,448
2026-02-09	12.14	12.20	12.06	12.16	+0.33%	66,707
2026-02-06	12.00	12.20	11.98	12.12	+1.68%	90,116
2026-02-05	12.20	12.20	11.70	11.92	-4.49%	189,918
2026-02-04	12.46	12.50	12.40	12.48	+0.16%	79,602
2026-02-03	12.42	12.52	12.42	12.46	+0.00%	31,986
2026-02-02	12.32	12.46	12.26	12.46	+1.30%	59,183
2026-01-30	12.24	12.36	12.22	12.30	+0.49%	35,849
2026-01-29	12.40	12.40	12.20	12.24	-1.13%	47,218
2026-01-28	12.44	12.46	12.26	12.38	-0.48%	44,553
2026-01-27	12.46	12.50	12.32	12.44	-0.16%	26,314
2026-01-26	12.46	12.56	12.44	12.46	+0.00%	26,287
2026-01-23	12.62	12.64	12.42	12.46	-1.27%	32,603
2026-01-22	12.40	12.62	12.40	12.62	+2.60%	69,613
2026-01-21	12.10	12.34	12.10	12.30	+0.82%	46,290
2026-01-20	12.20	12.20	12.10	12.20	+0.00%	53,291
2026-01-19	12.30	12.30	12.06	12.20	-2.09%	61,802
2026-01-16	12.40	12.46	12.36	12.46	+0.48%	35,300
2026-01-15	12.40	12.40	12.30	12.40	+0.00%	47,733
2026-01-14	12.30	12.40	12.22	12.40	+0.81%	38,159
2026-01-13	12.28	12.30	12.18	12.30	+0.65%	51,075
2026-01-12	12.30	12.30	12.14	12.22	-0.65%	23,121
2026-01-09	12.24	12.30	12.18	12.30	+0.00%	27,352
2026-01-08	12.36	12.36	12.06	12.30	-0.49%	69,195
2026-01-07	12.50	12.50	12.32	12.36	-1.28%	66,972
2026-01-05	12.54	12.58	12.40	12.52	-0.16%	42,196
2026-01-02	12.40	12.58	12.36	12.54	+1.13%	75,458
2025-12-30	12.26	12.40	12.24	12.40	+1.14%	86,096
2025-12-29	12.12	12.26	12.12	12.26	+1.16%	69,811
2025-12-23	12.06	12.12	11.98	12.12	+0.50%	65,413
2025-12-22	11.92	12.06	11.86	12.06	+1.17%	53,178
2025-12-19	11.80	11.92	11.80	11.92	+1.19%	59,504
2025-12-18	11.74	11.78	11.66	11.78	+0.68%	61,965
2025-12-17	11.70	11.74	11.66	11.70	+0.00%	35,524
2025-12-16	11.60	11.70	11.60	11.70	+0.69%	26,682
2025-12-15	11.42	11.66	11.42	11.62	+2.11%	72,358
2025-12-12	11.46	11.56	11.38	11.38	-0.70%	50,004
2025-12-11	11.38	11.48	11.36	11.46	+0.70%	25,287
2025-12-10	11.44	11.44	11.34	11.38	-0.35%	26,516
2025-12-09	11.46	11.48	11.34	11.42	+0.35%	50,491
2025-12-08	11.36	11.50	11.36	11.38	+0.53%	43,651
2025-12-05	11.30	11.46	11.30	11.32	+0.18%	40,913
2025-12-04	11.12	11.30	11.02	11.30	+1.80%	62,843
2025-12-03	11.16	11.18	11.08	11.10	-0.54%	46,207
2025-12-02	11.10	11.18	11.06	11.16	+0.54%	46,390
2025-12-01	11.00	11.10	10.90	11.10	+0.91%	63,065
2025-11-28	10.98	11.08	10.96	11.00	+0.18%	98,334
2025-11-27	10.92	11.00	10.86	10.98	+0.37%	25,889
2025-11-26	10.88	10.96	10.84	10.94	+0.55%	71,752
2025-11-25	10.80	10.90	10.74	10.88	+0.18%	40,695
2025-11-24	10.78	10.92	10.78	10.86	+0.74%	52,975
2025-11-21	10.80	10.82	10.68	10.78	-0.37%	36,620
2025-11-20	10.74	10.86	10.74	10.82	+1.12%	40,829
2025-11-19	10.66	10.78	10.62	10.70	+0.38%	33,147
2025-11-18	10.80	10.80	10.62	10.66	-1.48%	47,548
2025-11-17	11.00	11.00	10.82	10.82	-1.64%	68,410
2025-11-14	11.20	11.20	10.94	11.00	-1.79%	51,039
2025-11-13	11.08	11.20	11.08	11.20	+1.08%	72,753
2025-11-12	10.98	11.08	10.94	11.08	+0.91%	96,305
2025-11-11	10.98	11.00	10.92	10.98	+0.37%	28,041
2025-11-10	10.90	10.94	10.82	10.94	+1.11%	48,360
2025-11-07	10.64	10.82	10.64	10.82	+2.08%	75,242
2025-11-06	10.56	10.64	10.40	10.60	+0.38%	97,574
2025-11-05	10.62	10.64	10.44	10.56	-0.75%	41,680
2025-11-04	10.84	10.84	10.62	10.64	-1.85%	75,531
2025-11-03	10.70	10.86	10.66	10.84	+1.31%	70,453
2025-10-31	10.72	10.76	10.66	10.70	-0.37%	37,430
2025-10-30	10.54	10.74	10.54	10.74	+1.90%	50,958
2025-10-29	10.44	10.54	10.38	10.54	+0.96%	58,482
2025-10-28	10.50	10.50	10.34	10.44	+0.00%	32,531
2025-10-27	10.42	10.48	10.38	10.44	+0.19%	47,097
2025-10-24	10.50	10.50	10.32	10.42	-0.19%	43,233
2025-10-23	10.34	10.46	10.34	10.44	+1.16%	61,909
2025-10-22	10.30	10.44	10.30	10.32	+0.19%	87,763
2025-10-21	10.14	10.30	10.10	10.30	+1.78%	133,156
2025-10-20	10.10	10.22	10.10	10.12	+0.40%	30,292
2025-10-17	10.20	10.20	10.06	10.08	-1.75%	38,316

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：12月（+11.71%）。最弱月份：4月（-12.91%）。基于2年每日数据（2025–2026）。

1月+0.96%
2月+5.13%
3月+2.57%
4月-12.91%
5月+2.54%
6月-2.66%
7月+5.36%
8月+2.11%
9月+1.03%
10月+6.57%
11月+1.48%
12月+11.71%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Aktia Bank Abp（AKTIA.HE）最新收盘价是多少？

2026-10-16 收于 12.62，来自Closelook数据湖的每日价格记录。

AKTIA.HE 的52周最高价和最低价是多少？

过去52周最高 13.38、最低 10.06（截至 2026-10-16）。

Aktia Bank Abp 历史上最强和最弱的月份是哪个？

历史上，AKTIA.HE 最强的日历月份是12月（平均 +11.71%），最弱的是4月（平均 -12.91%），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450根日线计算。