BAWAG Group AG（BG.VI）— 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	166.50	168.40	165.50	168.30	+1.45%	138,204
2026-10-15	166.70	169.20	164.90	165.90	-1.37%	158,579
2026-10-14	170.50	170.50	167.80	168.20	-1.23%	139,025
2026-10-13	168.40	171.80	168.30	170.30	+1.37%	94,677
2026-10-12	165.50	168.60	165.50	168.00	+1.02%	92,662
2026-10-09	168.60	172.30	164.40	166.30	-0.42%	181,929
2026-10-08	167.70	168.50	165.20	167.00	-1.94%	184,616
2026-10-07	174.40	175.50	166.90	170.30	-3.79%	280,055
2026-10-06	176.50	177.10	175.40	177.00	+1.14%	116,441
2026-10-05	176.00	178.20	173.30	175.00	-1.02%	122,646
2026-10-02	176.10	177.10	171.40	176.80	+0.63%	127,182
2026-10-01	179.70	180.20	175.70	175.70	-1.79%	177,351
2026-09-30	180.90	182.70	178.90	178.90	-1.05%	150,637
2026-09-29	184.50	184.60	180.80	180.80	-2.06%	86,641
2026-09-28	181.90	184.60	180.90	184.60	+2.10%	149,694
2026-09-25	179.50	184.50	179.50	180.80	+1.01%	87,735
2026-09-24	176.00	180.30	175.20	179.00	+1.13%	112,475
2026-09-23	180.30	181.60	177.00	177.00	-1.50%	85,699
2026-09-22	182.40	183.20	179.20	179.70	-1.16%	78,456
2026-09-21	178.00	182.90	178.00	181.80	+3.00%	95,182
2026-09-18	178.20	179.70	176.50	176.50	-1.18%	390,121
2026-09-17	178.30	179.40	176.00	178.60	+0.62%	139,608
2026-09-16	178.10	178.70	175.50	177.50	+0.34%	83,046
2026-09-15	177.00	178.30	174.20	176.90	-0.23%	68,672
2026-09-14	179.20	179.70	176.90	177.30	-1.28%	68,850
2026-09-11	178.10	181.00	178.10	179.60	+0.90%	77,926
2026-09-10	177.10	179.70	176.40	178.00	-0.11%	71,432
2026-09-09	179.10	179.10	175.30	178.20	-1.49%	129,619
2026-09-08	178.60	180.90	176.60	180.90	+0.67%	101,967
2026-09-07	179.70	179.70	177.40	179.70	+0.73%	83,837
2026-09-04	180.10	180.10	177.90	178.40	-0.94%	89,301
2026-09-03	177.10	180.10	176.40	180.10	+1.29%	69,628
2026-09-02	177.00	179.10	176.30	177.80	+0.40%	111,126
2026-09-01	179.00	179.00	175.40	177.10	-1.50%	97,938
2026-08-31	180.70	182.00	179.80	179.80	-0.61%	150,924
2026-08-28	179.10	180.90	178.50	180.90	+1.92%	61,366
2026-08-27	181.20	181.20	176.70	177.50	-1.77%	76,680
2026-08-26	178.50	180.70	178.10	180.70	+1.40%	95,195
2026-08-25	177.50	179.00	176.60	178.20	+0.79%	66,348
2026-08-24	176.20	177.90	175.30	176.80	+0.34%	87,465
2026-08-21	174.00	176.20	173.10	176.20	+1.85%	123,111
2026-08-20	176.00	176.00	173.00	173.00	-1.54%	130,914
2026-08-19	177.50	177.50	174.30	175.70	-0.51%	54,361
2026-08-18	178.40	178.40	175.80	176.60	-0.45%	100,316
2026-08-17	180.50	181.00	177.40	177.40	-1.77%	102,674
2026-08-14	181.00	181.00	179.60	180.60	-0.06%	96,007
2026-08-13	181.70	182.90	180.00	180.70	-0.33%	88,366
2026-08-12	180.70	181.70	179.20	181.30	-0.11%	87,885
2026-08-11	180.60	181.50	177.90	181.50	+0.61%	55,523
2026-08-10	182.10	182.20	178.90	180.40	-1.37%	81,805
2026-08-07	182.50	182.90	180.00	182.90	-0.11%	81,458
2026-08-06	181.80	183.10	180.90	183.10	+0.99%	94,299
2026-08-05	179.90	181.30	177.40	181.30	+0.83%	135,775
2026-08-04	178.20	180.50	177.10	179.80	+1.01%	77,525
2026-08-03	176.50	178.40	175.60	178.00	+1.60%	83,775
2026-07-31	174.40	178.30	173.90	175.20	+0.17%	133,902
2026-07-30	168.00	175.70	166.80	174.90	+4.05%	95,730
2026-07-29	171.00	171.60	168.10	168.10	-2.10%	124,011
2026-07-28	172.90	172.90	169.60	171.70	+0.41%	90,124
2026-07-27	173.30	173.50	171.00	171.00	-0.58%	219,028
2026-07-24	170.70	174.20	170.10	172.00	+0.47%	90,837
2026-07-23	174.20	174.20	168.90	171.20	-1.67%	142,936
2026-07-22	175.60	175.90	172.00	174.10	-0.80%	160,354
2026-07-21	174.90	175.80	171.20	175.50	+0.57%	120,983
2026-07-20	173.00	174.50	170.90	174.50	+1.45%	104,154
2026-07-17	173.00	173.00	169.30	172.00	-1.38%	151,989
2026-07-16	174.50	174.50	172.20	174.40	+0.00%	126,453
2026-07-15	173.40	174.40	172.00	174.40	+0.00%	181,312
2026-07-14	174.20	175.30	171.70	174.40	-0.63%	127,521
2026-07-13	175.00	175.80	173.30	175.50	-0.45%	135,012
2026-07-10	177.00	177.60	175.50	176.30	-0.06%	88,327
2026-07-09	177.80	179.00	175.80	176.40	+0.34%	128,441
2026-07-08	178.30	178.60	174.80	175.80	-1.46%	105,581
2026-07-07	179.00	180.20	177.60	178.40	-0.61%	95,169
2026-07-06	178.50	179.50	175.20	179.50	+0.28%	93,797
2026-07-03	179.50	179.90	176.80	179.00	-0.44%	62,498
2026-07-02	176.50	179.80	176.10	179.80	+1.64%	136,200
2026-07-01	175.50	176.90	173.90	176.90	+0.91%	113,496
2026-06-30	172.60	175.30	171.80	175.30	+1.92%	131,724
2026-06-29	171.50	172.60	169.60	172.00	+0.41%	122,311
2026-06-26	170.40	172.50	169.60	171.30	-0.46%	150,130
2026-06-25	169.40	172.10	169.40	172.10	+1.06%	118,904
2026-06-24	170.90	172.00	168.90	170.30	-1.62%	122,600
2026-06-23	171.60	173.10	169.70	173.10	+0.29%	256,842
2026-06-22	171.80	173.30	170.80	172.60	+0.82%	82,083
2026-06-19	170.00	172.30	170.00	171.20	+0.47%	290,885
2026-06-18	171.60	172.10	169.40	170.40	-0.81%	143,888
2026-06-17	168.00	172.30	168.00	171.80	+2.26%	206,591
2026-06-16	166.70	169.50	166.50	168.00	+1.69%	168,183
2026-06-15	164.90	167.80	164.20	165.20	+2.35%	200,039
2026-06-12	159.90	164.00	159.90	161.40	+2.41%	151,756
2026-06-11	154.90	157.60	154.60	157.60	+1.87%	161,519
2026-06-10	154.00	157.00	153.30	154.70	+0.65%	160,995
2026-06-09	150.30	155.20	150.30	153.70	+1.25%	189,484
2026-06-08	148.40	151.80	148.30	151.80	+0.66%	128,771
2026-06-05	151.20	152.90	150.30	150.80	-0.72%	121,162
2026-06-04	147.10	151.90	147.10	151.90	+3.05%	100,889
2026-06-03	150.80	150.90	147.20	147.40	-2.71%	206,203
2026-06-02	152.40	152.90	151.50	151.50	+0.20%	151,515
2026-06-01	154.00	154.20	150.50	151.20	-1.88%	135,839
2026-05-29	151.20	154.10	151.20	154.10	+2.12%	647,620
2026-05-28	152.90	154.50	150.90	150.90	-1.76%	96,848
2026-05-27	153.00	155.40	153.00	153.60	+0.52%	155,642
2026-05-26	155.30	155.30	152.80	152.80	-1.55%	86,571
2026-05-25	152.80	155.20	152.50	155.20	+2.31%	55,188
2026-05-22	149.10	153.30	149.10	151.70	+1.61%	129,410
2026-05-21	149.10	151.20	148.60	149.30	+0.20%	98,486
2026-05-20	147.60	150.40	146.90	149.00	+1.09%	135,314
2026-05-19	146.90	148.30	146.50	147.40	+0.55%	103,703
2026-05-18	144.00	148.40	144.00	146.60	+1.10%	143,750
2026-05-15	145.80	147.50	145.00	145.00	-2.09%	135,470
2026-05-14	148.50	149.70	148.00	148.10	+0.07%	122,727
2026-05-13	148.50	149.40	146.10	148.00	+0.48%	92,825
2026-05-12	145.50	148.60	145.50	147.30	-0.61%	138,985
2026-05-11	147.70	149.60	147.70	148.20	+0.88%	146,229
2026-05-08	147.10	150.10	146.90	146.90	-1.14%	109,298
2026-05-07	152.30	153.20	148.60	148.60	-1.98%	160,423
2026-05-06	148.60	152.50	148.20	151.60	+3.91%	218,049
2026-05-05	143.40	147.60	143.20	145.90	+1.67%	145,338
2026-05-04	145.90	146.60	143.20	143.50	-1.51%	107,409
2026-04-30	146.30	147.10	144.60	145.70	-0.55%	207,895
2026-04-29	147.50	148.30	146.20	146.50	-0.61%	143,349
2026-04-28	146.60	148.80	145.60	147.40	+1.31%	139,812
2026-04-27	145.00	148.20	144.90	145.50	+0.48%	141,101
2026-04-24	146.40	147.90	144.80	144.80	-5.36%	163,592
2026-04-23	151.00	153.30	150.40	153.00	+1.39%	209,801
2026-04-22	155.50	155.80	150.90	150.90	-2.46%	171,816
2026-04-21	149.10	155.40	146.00	154.70	+2.45%	273,389
2026-04-20	151.80	153.80	150.00	151.00	-2.39%	152,710
2026-04-17	153.40	156.70	152.60	154.70	+0.39%	186,976
2026-04-16	155.00	156.40	153.60	154.10	-0.58%	231,887
2026-04-15	152.50	156.00	151.60	155.00	+2.11%	245,878
2026-04-14	142.20	152.50	141.80	151.80	+7.51%	305,109
2026-04-13	139.40	141.50	138.80	141.20	+0.21%	135,316
2026-04-10	137.70	141.00	137.60	140.90	+2.40%	145,827
2026-04-09	138.60	138.70	135.80	137.60	-0.15%	99,632
2026-04-08	136.90	138.10	135.50	137.80	+5.43%	186,354
2026-04-07	133.10	137.80	129.90	130.70	-0.46%	144,313
2026-04-02	129.50	132.30	129.30	131.30	-0.83%	117,129
2026-04-01	133.90	134.70	132.40	132.40	+2.24%	155,216
2026-03-31	126.00	130.40	125.90	129.50	+2.05%	228,477
2026-03-30	125.40	127.80	124.50	126.90	+0.87%	153,965
2026-03-27	128.50	129.00	125.60	125.80	-1.72%	153,833
2026-03-26	130.00	130.00	127.80	128.00	-2.29%	133,263
2026-03-25	129.40	131.20	129.30	131.00	+2.66%	221,186
2026-03-24	128.00	128.70	125.80	127.60	-0.23%	152,260
2026-03-23	123.00	132.00	121.40	127.90	+2.40%	305,603
2026-03-20	127.00	128.90	124.70	124.90	-0.40%	418,601
2026-03-19	125.40	127.80	123.60	125.40	-2.26%	185,309
2026-03-18	122.10	128.80	121.80	128.30	+6.12%	217,800
2026-03-17	120.70	122.10	119.40	120.90	-0.17%	266,321
2026-03-16	118.00	122.00	117.90	121.10	+2.19%	139,215
2026-03-13	118.50	121.30	117.70	118.50	-1.66%	116,847
2026-03-12	122.60	122.70	118.70	120.50	-1.87%	153,748
2026-03-11	124.60	124.90	122.50	122.80	-1.44%	103,401
2026-03-10	125.00	127.10	124.60	124.60	+2.38%	194,833
2026-03-09	119.50	121.70	115.30	121.70	-1.54%	251,078
2026-03-06	125.00	126.50	121.80	123.60	-0.96%	177,146
2026-03-05	126.60	128.40	124.80	124.80	-1.58%	230,063
2026-03-04	124.50	128.40	122.50	126.80	+1.12%	223,922
2026-03-03	128.00	128.00	122.00	125.40	-3.61%	290,885
2026-03-02	129.00	130.50	125.00	130.10	-1.44%	189,952
2026-02-27	135.00	137.70	132.00	132.00	-2.65%	4,274,394
2026-02-26	132.50	135.60	132.00	135.60	+1.65%	186,315
2026-02-25	132.50	134.10	132.20	133.40	+1.91%	123,986
2026-02-24	135.00	136.90	130.90	130.90	-3.18%	198,773
2026-02-23	136.40	138.00	134.50	135.20	-0.07%	84,365
2026-02-20	134.40	136.40	134.20	135.30	+0.97%	117,725
2026-02-19	135.10	138.10	134.00	134.00	-0.74%	164,167
2026-02-18	136.30	137.70	135.00	135.00	+0.37%	106,849
2026-02-17	132.50	134.80	132.10	134.50	+2.13%	103,421
2026-02-16	131.50	133.20	130.90	131.70	+0.61%	109,982
2026-02-13	133.60	134.20	129.30	130.90	-1.95%	180,228
2026-02-12	140.00	140.50	132.90	133.50	-4.57%	327,604
2026-02-11	139.10	142.50	136.30	139.90	+3.55%	166,339
2026-02-10	138.70	138.90	135.10	135.10	-2.31%	103,983
2026-02-09	136.60	139.00	136.60	138.30	+1.54%	88,157
2026-02-06	134.60	137.70	134.10	136.20	+0.81%	105,602
2026-02-05	138.90	139.40	134.50	135.10	-2.88%	191,043
2026-02-04	141.20	141.90	137.40	139.10	-1.77%	115,919
2026-02-03	140.50	142.60	139.80	141.60	+1.00%	146,484
2026-02-02	136.20	140.20	135.60	140.20	+2.04%	76,426
2026-01-30	137.50	140.00	137.40	137.40	-0.07%	164,806
2026-01-29	139.00	140.90	137.10	137.50	-0.79%	105,690
2026-01-28	138.70	140.50	138.30	138.60	-0.43%	107,883
2026-01-27	136.80	140.40	136.80	139.20	+1.83%	109,383
2026-01-26	136.70	138.90	136.20	136.70	+0.29%	107,016
2026-01-23	138.30	140.20	136.30	136.30	-0.73%	136,270
2026-01-22	138.90	140.30	137.30	137.30	+0.59%	188,575
2026-01-21	134.80	139.20	134.80	136.50	+0.00%	149,040
2026-01-20	135.00	137.00	133.80	136.50	+0.29%	105,427
2026-01-19	132.80	137.50	132.80	136.10	-0.29%	117,204
2026-01-16	134.10	137.60	134.00	136.50	+1.79%	197,338
2026-01-15	132.30	134.10	131.30	134.10	+2.29%	158,530
2026-01-14	131.00	133.80	130.90	131.10	+0.77%	99,038
2026-01-13	130.90	132.30	130.00	130.10	-0.46%	119,589
2026-01-12	130.40	131.20	128.50	130.70	+0.31%	104,359
2026-01-09	132.80	132.80	128.90	130.30	-1.29%	101,774
2026-01-08	130.40	132.30	130.40	132.00	+0.30%	87,578
2026-01-07	132.50	132.80	130.10	131.60	-1.13%	141,617
2026-01-06	131.40	134.10	129.40	133.10	+1.45%	127,780
2026-01-05	130.50	131.50	129.00	131.20	+0.92%	118,544
2026-01-02	128.30	130.50	127.10	130.00	+0.78%	69,373
2025-12-30	126.50	129.00	126.20	129.00	+2.06%	127,605
2025-12-29	126.30	126.80	125.50	126.40	+0.32%	110,084
2025-12-23	124.30	126.40	124.00	126.00	+0.24%	75,702
2025-12-22	125.00	126.30	123.80	125.70	+0.72%	108,965
2025-12-19	120.60	125.00	120.60	124.80	+2.38%	309,053
2025-12-18	121.30	122.00	120.30	121.90	+0.25%	200,943
2025-12-17	121.50	122.70	121.10	121.60	-0.08%	135,701
2025-12-16	123.10	124.50	121.70	121.70	-1.93%	103,531
2025-12-15	121.30	124.50	121.20	124.10	+2.31%	122,422
2025-12-12	123.90	124.80	121.00	121.30	-1.70%	83,606
2025-12-11	123.70	123.70	121.60	123.40	+0.73%	81,407
2025-12-10	121.00	122.50	120.40	122.50	+1.49%	88,156
2025-12-09	121.00	122.00	120.30	120.70	-0.49%	86,002
2025-12-08	119.00	121.30	119.00	121.30	+1.51%	81,642
2025-12-05	118.30	119.70	117.80	119.50	+1.70%	97,970
2025-12-04	117.00	118.10	116.60	117.50	-0.09%	88,137
2025-12-03	117.50	117.90	116.80	117.60	-0.08%	76,040
2025-12-02	116.20	117.70	116.00	117.70	+1.38%	82,612
2025-12-01	115.70	116.40	115.10	116.10	+0.61%	71,267
2025-11-28	115.90	116.00	115.10	115.40	-0.43%	54,078
2025-11-27	116.20	116.70	115.50	115.90	-0.34%	32,455
2025-11-26	114.80	116.30	113.60	116.30	+1.93%	66,916
2025-11-25	112.40	114.70	111.80	114.10	+1.60%	79,292
2025-11-24	112.50	113.60	111.80	112.30	+1.17%	147,479
2025-11-21	110.20	111.30	109.90	111.00	-0.63%	62,625
2025-11-20	111.60	113.00	111.60	111.70	+0.72%	51,644
2025-11-19	110.10	111.20	109.00	110.90	+1.09%	70,026
2025-11-18	110.50	111.20	109.60	109.70	-2.66%	127,365
2025-11-17	113.90	114.30	112.30	112.70	-0.88%	61,618
2025-11-14	114.00	114.10	111.30	113.70	-1.30%	107,620
2025-11-13	116.60	116.80	114.80	115.20	-0.95%	76,315
2025-11-12	115.00	116.40	114.90	116.30	+1.84%	100,338
2025-11-11	113.90	114.80	113.90	114.20	+0.62%	73,285
2025-11-10	113.20	114.80	113.20	113.50	+2.07%	100,893
2025-11-07	112.40	112.90	110.30	111.20	-0.89%	111,997
2025-11-06	113.80	114.40	112.10	112.20	-1.67%	98,135
2025-11-05	113.10	114.10	113.10	114.10	+0.44%	100,481
2025-11-04	113.00	114.10	112.10	113.60	-0.35%	128,229
2025-11-03	112.00	115.40	112.00	114.00	+1.88%	137,148
2025-10-31	108.70	111.90	108.70	111.90	+2.75%	121,842
2025-10-30	108.70	109.80	107.70	108.90	+0.37%	124,283
2025-10-29	108.30	108.90	107.70	108.50	-0.09%	122,331
2025-10-28	108.60	109.70	108.20	108.60	-0.18%	89,949
2025-10-27	109.30	109.30	107.70	108.80	+0.09%	103,452
2025-10-24	108.70	109.30	106.70	108.70	+0.46%	114,941
2025-10-23	109.50	109.70	107.30	108.20	-0.09%	116,010
2025-10-22	106.00	111.10	105.50	108.30	+1.98%	221,976

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（+11.11%）。最弱月份：3月（-1.59%）。基于2年每日数据（2025–2026）。

1月+7.60%
2月+4.06%
3月-1.59%
4月+3.69%
5月+9.70%
6月+7.15%
7月+1.64%
8月+2.14%
9月+0.73%
10月-0.36%
11月+1.23%
12月+11.11%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

BAWAG Group AG（BG.VI）最新收盘价是多少？

2026-10-16 收于 168.30，来自Closelook数据湖的每日价格记录。

BG.VI 的52周最高价和最低价是多少？

过去52周最高 184.60、最低 103.80（截至 2026-10-16）。

BAWAG Group AG 历史上最强和最弱的月份是哪个？

历史上，BG.VI 最强的日历月份是12月（平均 +11.11%），最弱的是3月（平均 -1.59%），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456根日线计算。