Alandsbanken Abp A（ALBAV.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	43.20	43.30	42.60	43.30	+0.23%	488
2026-10-15	44.00	44.00	43.20	43.20	-2.04%	291
2026-10-14	44.10	44.10	44.00	44.10	+0.00%	180
2026-10-13	42.90	44.10	42.90	44.10	+2.56%	593
2026-10-12	43.30	43.30	43.00	43.00	-0.69%	761
2026-10-09	43.80	43.80	42.70	43.30	-2.04%	652
2026-10-08	44.00	44.20	43.50	44.20	+0.45%	296
2026-10-07	44.40	44.60	44.00	44.00	-0.90%	754
2026-10-06	44.20	44.60	44.20	44.40	+0.00%	148
2026-10-05	44.50	44.60	44.20	44.40	-0.22%	103
2026-10-02	44.40	44.90	44.10	44.50	-0.22%	700
2026-10-01	45.80	45.80	44.60	44.60	-0.89%	396
2026-09-30	44.80	45.20	44.80	45.00	+0.45%	189
2026-09-29	44.80	45.10	44.80	44.80	-0.44%	102
2026-09-28	44.90	45.10	44.90	45.00	+0.00%	443
2026-09-25	46.70	46.70	44.90	45.00	+0.22%	157
2026-09-24	45.00	45.40	44.90	44.90	-0.22%	2,835
2026-09-23	46.00	46.30	45.00	45.00	-2.17%	976
2026-09-22	46.00	46.50	45.80	46.00	+0.00%	414
2026-09-21	46.00	46.00	45.00	46.00	+0.00%	358
2026-09-18	44.60	46.00	44.60	46.00	+0.88%	292
2026-09-17	44.50	45.90	43.50	45.60	+2.47%	228
2026-09-16	44.30	45.20	44.10	44.50	+0.91%	122
2026-09-15	44.90	45.20	43.00	44.10	-1.34%	657
2026-09-14	45.00	45.00	44.70	44.70	-0.67%	422
2026-09-11	45.50	45.50	45.00	45.00	-0.88%	293
2026-09-10	45.70	45.70	45.40	45.40	-0.66%	500
2026-09-09	45.10	45.70	45.00	45.70	+1.56%	149
2026-09-08	45.60	45.80	45.00	45.00	-1.53%	665
2026-09-07	45.70	45.70	45.10	45.70	+0.00%	77
2026-09-04	45.90	45.90	45.30	45.70	+0.00%	160
2026-09-03	45.70	45.90	45.70	45.70	-0.44%	61
2026-09-02	45.90	45.90	45.90	45.90	+0.00%	31
2026-09-01	46.00	46.30	45.70	45.90	+0.22%	424
2026-08-31	46.00	46.00	45.50	45.80	-0.43%	209
2026-08-28	46.20	46.20	46.00	46.00	-0.43%	223
2026-08-27	46.80	46.80	45.70	46.20	+0.87%	251
2026-08-26	45.70	46.10	45.70	45.80	+0.22%	290
2026-08-25	45.80	46.00	45.70	45.70	-0.22%	163
2026-08-24	46.20	46.20	45.80	45.80	-0.87%	2,251
2026-08-21	45.70	46.20	45.70	46.20	+1.09%	762
2026-08-20	46.00	46.00	45.70	45.70	+0.00%	336
2026-08-19	45.80	46.00	45.70	45.70	-1.08%	806
2026-08-18	45.70	46.20	45.70	46.20	+0.00%	403
2026-08-17	46.30	46.40	45.80	46.20	-0.86%	657
2026-08-14	46.60	46.60	46.00	46.60	+0.00%	272
2026-08-13	45.50	46.60	45.50	46.60	+2.42%	235
2026-08-12	46.70	46.70	45.50	45.50	-1.30%	665
2026-08-11	46.00	46.40	46.00	46.10	+0.22%	272
2026-08-10	46.20	46.20	46.00	46.00	-0.43%	162
2026-08-07	46.00	46.20	46.00	46.20	+0.43%	186
2026-08-06	46.30	46.30	46.00	46.00	-0.22%	167
2026-08-05	47.20	47.20	46.10	46.10	-1.07%	794
2026-08-04	46.30	47.40	46.30	46.60	+0.65%	56
2026-08-03	47.30	47.30	46.30	46.30	+0.65%	1,126
2026-07-31	46.40	46.50	46.00	46.00	-0.43%	523
2026-07-30	45.90	46.50	45.90	46.20	+0.43%	243
2026-07-29	46.20	46.20	45.50	46.00	-0.43%	182
2026-07-28	46.10	46.20	46.00	46.20	+0.43%	149
2026-07-27	46.10	46.10	45.20	46.00	-0.22%	570
2026-07-24	45.80	46.40	45.00	46.10	+0.66%	82
2026-07-23	46.30	46.50	45.80	45.80	-0.22%	101
2026-07-22	45.00	46.30	45.00	45.90	+0.88%	400
2026-07-21	45.30	45.50	45.30	45.50	+0.22%	41
2026-07-20	46.20	46.20	45.40	45.40	-1.73%	348
2026-07-17	47.00	47.30	45.80	46.20	-1.49%	163
2026-07-16	47.30	47.40	46.80	46.90	+0.21%	158
2026-07-15	47.40	47.50	46.60	46.80	-1.47%	604
2026-07-14	46.90	47.50	45.10	47.50	+2.59%	325
2026-07-13	46.50	46.80	46.30	46.30	+0.00%	236
2026-07-10	45.10	47.00	45.10	46.30	+0.22%	123
2026-07-09	46.60	46.60	45.20	46.20	-0.86%	390
2026-07-08	46.70	46.70	44.90	46.60	-0.21%	606
2026-07-07	46.70	46.70	44.50	46.70	+0.00%	523
2026-07-06	46.70	46.80	46.20	46.70	-0.21%	358
2026-07-03	46.10	47.40	46.00	46.80	+1.74%	159
2026-07-02	45.50	46.00	45.20	46.00	+1.10%	538
2026-07-01	45.70	45.80	44.80	45.50	+1.79%	173
2026-06-30	46.30	46.30	44.00	44.70	-3.46%	1,133
2026-06-29	46.20	47.10	46.20	46.30	+2.21%	412
2026-06-26	46.40	46.40	45.20	45.30	-1.52%	1,119
2026-06-25	46.40	46.60	46.00	46.00	-0.86%	331
2026-06-24	44.30	46.40	44.30	46.40	+6.67%	13
2026-06-23	45.00	45.00	43.40	43.50	+0.23%	195
2026-06-22	42.30	44.10	42.30	43.40	+2.84%	330
2026-06-18	44.10	44.10	42.20	42.20	-3.65%	831
2026-06-17	44.10	44.10	43.80	43.80	+0.46%	216
2026-06-16	45.10	45.30	43.60	43.60	-3.11%	760
2026-06-15	46.00	46.00	44.40	45.00	+1.58%	369
2026-06-12	43.80	44.80	43.70	44.30	+1.37%	274
2026-06-11	43.80	43.80	43.70	43.70	+0.00%	500
2026-06-10	43.90	43.90	43.70	43.70	-2.02%	1,325
2026-06-09	44.80	44.80	43.90	44.60	-0.45%	322
2026-06-08	44.70	45.50	44.60	44.80	-0.22%	58
2026-06-05	44.90	44.90	43.90	44.90	+0.90%	281
2026-06-04	44.50	45.00	44.50	44.50	+0.00%	108
2026-06-03	44.60	44.60	44.50	44.50	+0.00%	480
2026-06-02	45.00	45.10	44.50	44.50	+0.00%	174
2026-06-01	44.70	45.10	44.20	44.50	+0.91%	384
2026-05-29	44.80	44.80	44.10	44.10	-1.78%	402
2026-05-28	44.50	44.90	43.70	44.90	+0.90%	2,114
2026-05-27	45.30	45.40	44.50	44.50	-2.20%	889
2026-05-26	45.70	45.70	45.00	45.50	+0.00%	326
2026-05-25	45.30	45.70	45.30	45.50	+0.66%	50
2026-05-22	45.80	46.00	45.10	45.20	-1.74%	862
2026-05-21	45.70	46.40	45.70	46.00	+0.66%	438
2026-05-20	45.00	45.70	45.00	45.70	+1.56%	136
2026-05-19	44.90	45.60	44.90	45.00	+0.22%	285
2026-05-18	45.60	45.60	44.50	44.90	-1.75%	626
2026-05-15	45.70	45.70	45.50	45.70	+0.00%	619
2026-05-13	46.00	46.00	45.50	45.70	-0.44%	397
2026-05-12	45.60	46.00	45.60	45.90	+0.88%	216
2026-05-11	45.70	46.10	45.50	45.50	-0.22%	437
2026-05-08	45.60	45.80	45.60	45.60	+0.22%	423
2026-05-07	46.50	46.50	45.00	45.50	-2.15%	652
2026-05-06	47.50	47.50	46.40	46.50	-2.11%	431
2026-05-05	48.40	48.40	47.00	47.50	-2.26%	106
2026-05-04	47.90	48.60	47.90	48.60	+0.41%	754
2026-04-30	48.50	48.50	47.40	48.40	+0.41%	1,098
2026-04-29	48.00	48.60	48.00	48.20	+0.42%	734
2026-04-28	48.80	48.80	48.00	48.00	-2.04%	520
2026-04-27	49.20	49.20	48.50	49.00	-0.20%	198
2026-04-24	49.40	49.50	47.90	49.10	+0.20%	1,075
2026-04-23	49.70	49.70	48.40	49.00	-1.41%	293
2026-04-22	49.00	51.40	49.00	49.70	+1.84%	226
2026-04-21	49.00	49.10	48.40	48.80	-0.41%	1,052
2026-04-20	48.80	50.40	48.80	49.00	+0.41%	2,141
2026-04-17	49.20	49.30	48.80	48.80	-1.21%	428
2026-04-16	49.40	49.40	49.40	49.40	+0.61%	354
2026-04-15	49.10	49.30	49.00	49.10	+0.00%	791
2026-04-14	48.80	49.50	48.80	49.10	+0.20%	2,248
2026-04-13	50.40	50.40	48.20	49.00	-2.78%	3,904
2026-04-10	52.00	52.00	49.90	50.40	-3.08%	4,261
2026-04-09	53.20	53.40	51.80	52.00	-2.62%	717
2026-04-08	53.20	53.60	53.00	53.40	+0.75%	152
2026-04-07	53.20	53.20	51.80	53.00	-0.38%	665
2026-04-02	53.00	53.40	51.40	53.20	-1.85%	546
2026-04-01	56.00	56.00	52.80	54.20	+0.37%	288
2026-03-31	55.80	55.80	53.40	54.00	-3.23%	1,029
2026-03-30	55.00	55.80	55.00	55.80	+1.45%	872
2026-03-27	53.40	55.80	53.00	55.00	+1.10%	1,012
2026-03-26	52.80	54.40	52.80	54.40	-2.51%	385
2026-03-25	55.20	55.80	54.80	55.80	+4.10%	829
2026-03-24	55.40	56.40	53.40	53.60	-2.55%	1,514
2026-03-23	55.00	55.00	53.00	55.00	-0.72%	1,559
2026-03-20	55.00	55.40	54.80	55.40	+1.09%	975
2026-03-19	55.00	55.80	54.80	54.80	-0.36%	884
2026-03-18	55.60	55.80	55.00	55.00	-1.43%	415
2026-03-17	55.60	55.80	55.40	55.80	+0.72%	1,425
2026-03-16	56.20	56.80	55.40	55.40	-1.07%	832
2026-03-13	54.40	56.00	54.20	56.00	+1.82%	306
2026-03-12	55.00	55.80	53.60	55.00	+0.36%	819
2026-03-11	55.80	55.80	52.40	54.80	-1.79%	534
2026-03-10	55.80	55.80	55.80	55.80	+2.95%	79
2026-03-09	54.40	55.40	54.20	54.20	+0.00%	410
2026-03-06	55.80	59.20	54.00	54.20	-2.87%	230
2026-03-05	55.80	56.00	55.00	55.80	+0.00%	1,683
2026-03-04	54.00	55.80	54.00	55.80	+3.33%	1,119
2026-03-03	56.40	56.40	51.80	54.00	-3.57%	1,436
2026-03-02	57.00	57.40	56.00	56.00	-2.78%	765
2026-02-27	57.80	58.60	57.60	57.60	-0.35%	1,058
2026-02-26	57.40	58.00	56.60	57.80	+1.40%	692
2026-02-25	57.20	57.80	56.20	57.00	+0.35%	369
2026-02-24	57.60	57.60	56.80	56.80	-0.35%	616
2026-02-23	56.60	57.80	56.20	57.00	+1.79%	619
2026-02-20	57.00	57.40	55.80	56.00	-1.75%	927
2026-02-19	56.20	57.40	56.20	57.00	+2.52%	2,239
2026-02-18	55.00	56.60	55.00	55.60	+2.96%	1,516
2026-02-17	52.60	56.40	52.60	54.00	+2.27%	1,679
2026-02-16	53.40	54.00	52.40	52.80	-1.12%	394
2026-02-13	51.80	53.40	51.80	53.40	+3.09%	151
2026-02-12	53.40	53.40	51.80	51.80	-2.26%	226
2026-02-11	52.00	53.40	52.00	53.00	+1.53%	943
2026-02-10	52.00	53.00	52.00	52.20	-0.38%	244
2026-02-09	53.00	53.00	52.40	52.40	-1.13%	246
2026-02-06	52.20	53.00	51.80	53.00	+2.71%	667
2026-02-05	52.40	52.60	51.40	51.60	+0.00%	635
2026-02-04	52.00	52.80	51.60	51.60	-0.77%	517
2026-02-03	51.20	52.00	50.60	52.00	+0.00%	186
2026-02-02	50.60	52.00	50.40	52.00	+2.77%	622
2026-01-30	50.60	50.60	50.00	50.60	+0.00%	676
2026-01-29	50.40	51.00	50.40	50.60	+0.40%	235
2026-01-28	51.80	51.80	50.20	50.40	-0.40%	47
2026-01-27	51.20	51.20	50.20	50.60	-1.17%	369
2026-01-26	50.40	51.20	49.90	51.20	+1.59%	295
2026-01-23	50.00	50.40	50.00	50.40	+0.80%	553
2026-01-22	50.00	50.20	49.80	50.00	+1.01%	946
2026-01-21	48.70	49.50	48.70	49.50	+1.02%	143
2026-01-20	48.90	49.30	48.80	49.00	+0.62%	112
2026-01-19	49.90	49.90	48.60	48.70	-2.60%	653
2026-01-16	49.20	50.00	49.20	50.00	+1.83%	92
2026-01-15	49.80	49.80	49.00	49.10	-1.41%	565
2026-01-14	49.60	49.80	49.10	49.80	+1.43%	171
2026-01-13	49.50	49.60	49.10	49.10	-0.41%	908
2026-01-12	49.60	49.60	48.60	49.30	-0.40%	909
2026-01-09	49.60	49.90	49.50	49.50	+0.00%	622
2026-01-08	49.50	49.50	49.20	49.50	+1.02%	844
2026-01-07	48.50	49.20	48.50	49.00	+1.66%	587
2026-01-05	49.00	49.00	48.20	48.20	+0.21%	265
2026-01-02	46.30	48.20	46.20	48.10	+4.11%	1,881
2025-12-30	45.30	46.20	45.20	46.20	+2.21%	699
2025-12-29	45.10	45.60	45.10	45.20	+0.22%	257
2025-12-23	44.90	45.10	44.90	45.10	+0.67%	306
2025-12-22	45.80	45.80	44.50	44.80	-2.18%	1,481
2025-12-19	45.00	45.90	44.90	45.80	+1.78%	2,489
2025-12-18	45.00	45.10	44.30	45.00	+0.90%	829
2025-12-17	45.20	45.40	44.60	44.60	-0.89%	1,260
2025-12-16	45.30	45.50	45.00	45.00	+0.90%	210
2025-12-15	45.00	45.00	44.60	44.60	-0.89%	396
2025-12-12	45.00	45.10	44.80	45.00	+0.00%	989
2025-12-11	44.80	45.00	44.50	45.00	+0.45%	1,259
2025-12-10	44.80	44.80	44.40	44.80	+0.45%	530
2025-12-09	44.90	44.90	44.20	44.60	-0.89%	951
2025-12-08	44.90	45.20	44.60	45.00	+0.22%	507
2025-12-05	45.00	45.00	44.80	44.90	+0.22%	258
2025-12-04	45.10	45.10	44.50	44.80	-0.44%	1,403
2025-12-03	44.90	45.40	44.60	45.00	+0.22%	1,628
2025-12-02	44.40	44.90	44.40	44.90	+0.90%	2,156
2025-12-01	44.60	44.60	44.00	44.50	-1.11%	519
2025-11-28	44.00	45.00	43.80	45.00	+0.67%	1,041
2025-11-27	45.00	45.00	43.80	44.70	-0.67%	483
2025-11-26	44.50	45.00	43.50	45.00	+1.81%	2,717
2025-11-25	45.70	45.70	43.50	44.20	-3.28%	2,111
2025-11-24	46.00	46.40	45.40	45.70	-0.44%	415
2025-11-21	45.90	45.90	45.80	45.90	-0.86%	60
2025-11-20	46.00	46.60	45.80	46.30	+1.09%	297
2025-11-19	46.00	46.20	45.40	45.80	+0.00%	1,110
2025-11-18	47.80	47.80	45.80	45.80	-4.38%	907
2025-11-17	48.00	48.00	46.70	47.90	-0.21%	753
2025-11-14	48.60	49.30	47.00	48.00	-1.23%	1,122
2025-11-13	48.50	48.60	48.50	48.60	+0.21%	49
2025-11-12	49.20	49.60	48.50	48.50	-1.02%	196
2025-11-11	49.20	49.50	48.70	49.00	-0.41%	332
2025-11-10	49.90	50.00	49.20	49.20	-1.40%	843
2025-11-07	50.20	50.20	49.50	49.90	+0.20%	552
2025-11-06	49.60	49.90	49.20	49.80	+0.40%	1,607
2025-11-05	50.20	50.40	49.50	49.60	-0.60%	307
2025-11-04	50.00	50.00	49.50	49.90	+0.00%	314
2025-11-03	49.70	50.20	49.20	49.90	+0.81%	804
2025-10-31	49.50	49.70	49.50	49.50	+0.61%	710
2025-10-30	48.20	49.40	48.10	49.20	+2.07%	643
2025-10-29	49.00	49.00	48.20	48.20	-1.63%	493
2025-10-28	49.00	49.30	48.00	49.00	+2.08%	638
2025-10-27	47.00	48.10	47.00	48.00	+2.13%	1,712
2025-10-24	46.60	47.30	46.60	47.00	-0.84%	307
2025-10-23	47.10	47.40	46.50	47.40	+0.85%	361
2025-10-22	47.30	47.30	46.20	47.00	+1.08%	552
2025-10-21	47.50	47.80	46.50	46.50	-1.06%	1,199
2025-10-20	46.70	47.20	46.70	47.00	+0.86%	329
2025-10-17	47.00	47.00	46.60	46.60	+0.00%	385

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+9.03%）。最弱月份：11月（-9.82%）。基于2年每日数据（2025–2026）。

1月+7.98%
2月+6.54%
3月-7.05%
4月-2.82%
5月-2.15%
6月-0.16%
7月+4.31%
8月+0.79%
9月+2.35%
10月+9.03%
11月-9.82%
12月+3.82%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Alandsbanken Abp A（ALBAV.HE）最新收盘价是多少？

2026-10-16 收于 43.30，来自Closelook数据湖的每日价格记录。

ALBAV.HE 的52周最高价和最低价是多少？

过去52周最高 59.20、最低 42.20（截至 2026-10-16）。

Alandsbanken Abp A 历史上最强和最弱的月份是哪个？

历史上，ALBAV.HE 最强的日历月份是10月（平均 +9.03%），最弱的是11月（平均 -9.82%），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。