Cathay General Bancorp（CATY）— 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	60.27	61.17	59.70	59.96	-0.32%	535,100
2026-10-15	59.51	60.32	59.21	60.15	+1.86%	421,700
2026-10-14	58.30	59.23	58.21	59.05	-0.49%	406,400
2026-10-13	59.92	60.08	58.99	59.34	-0.37%	382,800
2026-10-12	59.12	60.01	58.80	59.56	+0.74%	332,100
2026-10-09	59.56	59.56	58.96	59.12	-0.81%	261,700
2026-10-08	59.06	59.72	58.62	59.60	+0.83%	467,200
2026-10-07	59.37	59.61	58.67	59.11	-1.75%	416,500
2026-10-06	60.61	60.91	60.04	60.16	-0.53%	316,900
2026-10-05	60.80	60.99	60.08	60.48	-0.59%	514,500
2026-10-02	60.75	61.36	60.36	60.84	+1.26%	463,300
2026-10-01	59.25	60.12	58.29	60.08	+0.97%	459,500
2026-09-30	59.87	60.27	59.18	59.50	-0.60%	375,300
2026-09-29	60.79	61.20	59.74	59.86	-1.45%	392,500
2026-09-28	61.35	61.45	60.71	60.74	-1.16%	415,100
2026-09-25	61.37	61.92	61.31	61.45	+0.52%	480,800
2026-09-24	60.51	61.34	60.27	61.13	+1.09%	486,900
2026-09-23	60.56	61.09	60.19	60.47	-0.38%	427,900
2026-09-22	61.88	62.08	60.69	60.70	-1.27%	637,700
2026-09-21	62.29	62.56	61.47	61.48	-1.24%	599,300
2026-09-18	61.70	62.35	61.39	62.25	+0.37%	1,595,000
2026-09-17	62.67	62.72	61.86	62.02	+0.03%	359,600
2026-09-16	62.43	62.77	60.94	62.00	-0.72%	660,800
2026-09-15	62.41	63.08	62.28	62.45	+0.05%	460,100
2026-09-14	62.07	62.82	62.07	62.42	+0.66%	383,300
2026-09-11	62.60	63.18	61.41	62.01	-0.05%	347,900
2026-09-10	61.30	62.08	60.83	62.04	+1.14%	310,700
2026-09-09	61.45	62.02	61.13	61.34	-0.84%	416,800
2026-09-08	62.54	62.72	61.82	61.86	-1.32%	409,700
2026-09-04	62.24	63.13	62.06	62.69	+0.18%	314,000
2026-09-03	62.30	63.11	62.08	62.58	+0.94%	419,300
2026-09-02	61.13	62.51	60.83	62.00	+2.09%	502,500
2026-09-01	61.02	61.59	60.44	60.73	-0.78%	616,400
2026-08-31	61.65	61.74	61.05	61.21	-1.07%	513,100
2026-08-28	61.76	62.14	61.47	61.87	-0.40%	425,800
2026-08-27	61.68	62.15	61.17	62.12	+0.13%	286,400
2026-08-26	62.09	62.34	61.74	62.04	+0.24%	222,600
2026-08-25	62.47	62.48	61.82	61.89	-0.71%	259,100
2026-08-24	62.22	62.82	62.15	62.33	+0.05%	498,600
2026-08-21	62.73	62.95	61.86	62.30	-0.19%	341,600
2026-08-20	62.21	62.72	62.12	62.42	-0.14%	328,000
2026-08-19	64.24	64.24	62.36	62.51	-2.63%	379,600
2026-08-18	64.55	64.80	63.87	64.20	-0.31%	365,600
2026-08-17	64.72	65.26	64.39	64.40	-0.82%	346,400
2026-08-14	64.54	65.17	64.54	64.93	+0.50%	268,000
2026-08-13	64.89	65.05	64.42	64.61	+0.23%	333,400
2026-08-12	63.87	64.61	63.85	64.46	+1.19%	296,800
2026-08-11	63.49	64.00	63.45	63.70	+0.52%	311,300
2026-08-10	62.91	63.63	62.91	63.37	-0.06%	361,100
2026-08-07	63.29	63.83	62.86	63.41	-0.47%	300,200
2026-08-06	64.59	64.67	63.61	63.71	-0.65%	421,100
2026-08-05	64.45	64.46	63.97	64.13	-0.34%	335,500
2026-08-04	63.90	64.89	63.67	64.35	+0.70%	402,000
2026-08-03	63.64	64.29	63.43	63.90	+1.12%	385,400
2026-07-31	63.15	63.44	62.40	63.19	+0.25%	563,200
2026-07-30	63.58	63.83	62.99	63.03	-0.33%	409,200
2026-07-29	63.30	63.69	62.94	63.24	-0.49%	641,000
2026-07-28	62.73	63.61	62.72	63.55	+1.58%	472,500
2026-07-27	63.20	63.60	62.55	62.56	-0.57%	450,200
2026-07-24	62.63	63.35	62.18	62.92	+0.62%	627,800
2026-07-23	62.10	62.91	60.88	62.53	+1.91%	1,103,700
2026-07-22	61.99	62.11	61.19	61.36	-1.13%	721,400
2026-07-21	61.96	62.11	61.25	62.06	+0.10%	452,200
2026-07-20	62.76	62.87	61.82	62.00	-1.13%	382,500
2026-07-17	63.32	63.53	62.24	62.71	-1.59%	631,000
2026-07-16	62.15	63.91	62.15	63.72	+2.49%	545,600
2026-07-15	61.63	62.41	61.50	62.17	+1.27%	504,300
2026-07-14	61.68	62.05	61.18	61.39	-0.44%	571,400
2026-07-13	61.53	61.81	61.20	61.66	+0.21%	518,000
2026-07-10	61.53	61.96	61.13	61.53	+0.13%	504,700
2026-07-09	60.64	61.63	60.53	61.45	+1.91%	442,500
2026-07-08	61.50	61.60	59.87	60.30	-1.89%	596,200
2026-07-07	62.83	62.99	61.46	61.46	-1.74%	606,200
2026-07-06	62.31	62.99	61.90	62.55	+0.39%	325,900
2026-07-02	63.49	63.72	61.91	62.31	-1.53%	355,700
2026-07-01	62.16	63.37	61.71	63.28	+2.08%	554,400
2026-06-30	61.72	62.46	61.37	61.99	+0.26%	623,300
2026-06-29	62.43	62.43	61.22	61.83	-0.35%	499,700
2026-06-26	62.28	62.41	61.37	62.05	+0.13%	1,489,000
2026-06-25	61.63	62.36	61.47	61.97	+0.57%	494,000
2026-06-24	60.99	61.97	60.91	61.62	+1.20%	581,700
2026-06-23	60.20	60.96	60.05	60.89	+1.57%	459,500
2026-06-22	59.12	60.13	59.12	59.95	+1.46%	479,400
2026-06-18	59.61	59.96	58.79	59.09	+0.07%	1,062,700
2026-06-17	59.99	60.58	58.25	59.05	-2.07%	655,800
2026-06-16	60.78	61.23	60.09	60.30	+0.32%	647,700
2026-06-15	61.20	61.55	60.03	60.11	-1.43%	504,600
2026-06-12	60.24	61.02	60.19	60.98	+1.79%	346,400
2026-06-11	59.70	60.12	59.12	59.91	+0.71%	363,800
2026-06-10	59.34	60.07	59.32	59.49	+0.69%	384,800
2026-06-09	58.86	60.08	58.75	59.08	+1.18%	431,400
2026-06-08	58.60	59.10	57.26	58.39	+0.29%	484,500
2026-06-05	58.18	58.68	58.07	58.22	+0.07%	340,900
2026-06-04	57.21	58.36	57.21	58.18	+2.96%	436,500
2026-06-03	57.35	57.35	56.34	56.51	-2.06%	536,300
2026-06-02	56.50	57.73	56.45	57.70	+2.12%	300,800
2026-06-01	57.22	57.41	56.01	56.50	-2.01%	421,000
2026-05-29	57.22	57.95	57.17	57.66	+0.52%	445,300
2026-05-28	56.92	57.41	56.37	57.36	-0.10%	351,800
2026-05-27	58.12	58.51	57.24	57.42	-1.19%	441,400
2026-05-26	57.47	58.25	57.47	58.11	+1.47%	325,400
2026-05-22	57.35	57.65	57.10	57.27	+0.03%	305,400
2026-05-21	57.05	57.36	56.61	57.25	+0.09%	359,200
2026-05-20	56.14	57.41	55.62	57.20	+2.11%	440,000
2026-05-19	56.32	56.41	55.71	56.02	-0.99%	328,400
2026-05-18	55.80	56.67	55.80	56.58	+1.74%	332,100
2026-05-15	56.39	56.86	55.33	55.61	-1.17%	464,400
2026-05-14	56.21	56.70	56.00	56.27	+0.81%	304,700
2026-05-13	56.12	56.63	55.66	55.82	-1.19%	455,400
2026-05-12	57.00	57.20	55.32	56.49	-0.96%	391,700
2026-05-11	57.57	57.58	56.12	57.04	-0.71%	560,100
2026-05-08	56.92	57.63	56.92	57.45	+0.81%	296,000
2026-05-07	57.32	57.51	56.58	56.99	-0.58%	408,300
2026-05-06	57.50	58.00	57.12	57.32	+0.37%	474,300
2026-05-05	56.46	57.68	56.22	57.11	+1.28%	460,200
2026-05-04	56.21	56.86	55.72	56.39	-0.04%	539,200
2026-05-01	55.93	56.77	55.42	56.41	+0.68%	530,800
2026-04-30	54.42	56.63	54.22	56.03	+2.24%	598,300
2026-04-29	55.43	56.16	54.50	54.80	-1.67%	472,800
2026-04-28	55.94	56.30	55.42	55.73	+0.20%	355,000
2026-04-27	54.30	55.81	54.30	55.62	+2.28%	335,100
2026-04-24	55.68	55.70	54.25	54.38	-1.57%	513,200
2026-04-23	54.43	55.47	53.43	55.25	+2.73%	424,700
2026-04-22	53.69	54.44	53.17	53.78	+0.41%	327,000
2026-04-21	54.32	54.39	53.42	53.56	-1.62%	255,100
2026-04-20	53.91	54.97	53.91	54.44	+0.35%	249,000
2026-04-17	53.63	55.09	53.63	54.25	+2.47%	340,800
2026-04-16	53.14	53.73	52.82	52.94	-0.73%	304,000
2026-04-15	53.80	53.89	52.97	53.33	-0.98%	305,800
2026-04-14	53.43	53.99	52.73	53.86	+0.52%	295,700
2026-04-13	53.32	53.76	52.81	53.58	+0.21%	274,700
2026-04-10	53.74	53.86	53.05	53.47	-0.76%	338,800
2026-04-09	52.78	54.14	52.70	53.88	+1.85%	451,400
2026-04-08	52.58	53.53	52.58	52.90	+2.70%	345,200
2026-04-07	50.90	51.60	50.61	51.51	+0.33%	330,000
2026-04-06	50.80	51.37	50.06	51.34	+1.46%	392,200
2026-04-02	49.91	50.63	49.68	50.60	-0.18%	403,600
2026-04-01	50.08	51.06	50.08	50.69	+1.66%	273,300
2026-03-31	49.76	50.25	48.99	49.86	+1.98%	440,000
2026-03-30	49.26	49.42	48.88	48.89	+0.08%	377,700
2026-03-27	49.19	49.51	48.77	48.85	-1.51%	384,100
2026-03-26	48.95	49.72	48.95	49.60	+0.20%	307,000
2026-03-25	49.43	49.64	48.97	49.50	+1.08%	298,300
2026-03-24	48.43	49.58	48.34	48.97	+0.53%	381,500
2026-03-23	49.05	49.96	48.29	48.71	+1.84%	591,200
2026-03-20	47.54	47.98	46.88	47.83	+0.63%	4,743,000
2026-03-19	47.04	47.77	46.30	47.53	+0.72%	441,800
2026-03-18	47.25	47.60	46.90	47.19	-0.61%	622,900
2026-03-17	47.91	48.10	47.06	47.48	+0.15%	492,400
2026-03-16	47.96	48.05	47.41	47.41	+0.06%	467,000
2026-03-13	48.11	48.27	46.97	47.38	-0.90%	644,200
2026-03-12	46.66	47.95	46.42	47.81	+0.15%	454,500
2026-03-11	47.41	48.13	46.95	47.74	-0.21%	416,500
2026-03-10	47.72	48.79	47.14	47.84	+0.25%	719,400
2026-03-09	47.59	48.12	45.75	47.72	-1.57%	843,800
2026-03-06	48.15	48.52	47.38	48.48	-2.14%	486,200
2026-03-05	49.68	49.80	48.88	49.54	-1.16%	321,800
2026-03-04	50.26	50.59	49.89	50.12	-0.04%	272,300
2026-03-03	48.98	50.32	48.54	50.14	-0.12%	308,200
2026-03-02	48.79	50.57	48.60	50.20	+0.99%	375,500
2026-02-27	51.35	51.50	49.28	49.71	-5.17%	532,700
2026-02-26	52.39	53.14	51.81	52.42	-0.30%	438,900
2026-02-25	51.61	52.73	51.37	52.58	+2.72%	333,400
2026-02-24	51.27	51.74	50.77	51.19	-0.16%	397,400
2026-02-23	53.50	53.63	50.75	51.27	-4.19%	410,200
2026-02-20	53.29	53.72	52.70	53.51	+0.54%	386,300
2026-02-19	53.10	53.24	52.55	53.22	-0.56%	275,300
2026-02-18	53.70	54.61	53.28	53.52	-0.52%	457,400
2026-02-17	53.30	54.23	53.28	53.80	+0.88%	316,500
2026-02-13	52.79	53.42	52.17	53.33	+1.00%	337,000
2026-02-12	53.68	54.00	51.99	52.80	-0.75%	379,900
2026-02-11	54.42	54.80	52.95	53.20	-1.83%	461,500
2026-02-10	54.13	54.47	53.58	54.19	-0.06%	430,600
2026-02-09	53.91	54.48	53.67	54.22	+0.22%	342,500
2026-02-06	54.08	54.38	53.48	54.10	+1.22%	351,200
2026-02-05	53.60	54.23	52.81	53.45	-0.34%	397,100
2026-02-04	52.89	54.08	52.55	53.63	+2.21%	343,900
2026-02-03	52.40	53.80	51.62	52.47	-0.19%	486,400
2026-02-02	51.26	52.90	51.26	52.57	+2.72%	495,300
2026-01-30	50.65	51.36	50.48	51.18	+0.97%	489,300
2026-01-29	50.12	51.04	50.12	50.69	+1.42%	622,200
2026-01-28	50.56	50.80	49.78	49.98	-0.97%	388,700
2026-01-27	50.34	50.75	50.20	50.47	+0.98%	329,800
2026-01-26	50.20	50.34	49.09	49.98	-1.48%	540,300
2026-01-23	53.47	54.99	50.25	50.73	-3.00%	528,800
2026-01-22	52.54	53.38	52.21	52.30	-0.27%	326,400
2026-01-21	50.16	52.61	49.78	52.44	+5.56%	375,200
2026-01-20	49.97	50.46	49.50	49.68	-2.20%	238,300
2026-01-16	50.76	51.19	50.43	50.80	-0.02%	295,800
2026-01-15	49.95	51.32	49.86	50.81	+1.66%	437,300
2026-01-14	49.11	50.05	48.74	49.98	+1.77%	230,100
2026-01-13	49.58	50.13	49.03	49.11	-0.93%	269,800
2026-01-12	50.17	50.40	49.26	49.57	-1.80%	274,000
2026-01-09	50.84	51.18	50.28	50.48	-0.71%	236,900
2026-01-08	49.50	51.31	49.50	50.84	+2.05%	326,400
2026-01-07	49.73	50.00	49.21	49.82	+0.12%	317,400
2026-01-06	48.90	49.96	48.70	49.76	+1.08%	460,200
2026-01-05	48.51	50.11	48.51	49.23	+1.15%	719,500
2026-01-02	48.46	48.80	47.77	48.67	+0.58%	404,200
2025-12-31	48.89	48.89	48.33	48.39	-0.84%	296,900
2025-12-30	49.50	49.64	48.76	48.80	-1.31%	221,900
2025-12-29	50.02	50.03	49.42	49.45	-1.10%	221,800
2025-12-26	50.34	50.34	49.73	50.00	-0.40%	213,900
2025-12-24	50.01	50.29	49.80	50.20	+0.36%	135,200
2025-12-23	50.36	50.50	49.94	50.02	-0.79%	252,500
2025-12-22	50.42	51.08	50.21	50.42	-0.06%	397,400
2025-12-19	50.86	51.32	50.20	50.45	-1.08%	2,122,700
2025-12-18	51.49	51.95	50.80	51.00	+0.04%	655,100
2025-12-17	50.34	51.29	50.17	50.98	+1.23%	566,300
2025-12-16	50.55	50.93	50.15	50.36	-0.12%	609,000
2025-12-15	50.46	50.88	50.12	50.42	+0.80%	512,500
2025-12-12	50.23	50.86	49.57	50.02	-0.40%	506,400
2025-12-11	50.78	51.74	50.21	50.22	-1.43%	622,100
2025-12-10	49.15	51.20	48.89	50.95	+3.41%	577,200
2025-12-09	49.73	50.41	49.06	49.27	-1.06%	347,000
2025-12-08	50.16	50.46	49.62	49.80	-0.12%	385,500
2025-12-05	49.81	50.16	49.65	49.86	-0.44%	326,300
2025-12-04	49.38	50.45	49.38	50.08	+0.95%	436,900
2025-12-03	48.80	49.89	48.80	49.61	+2.06%	419,800
2025-12-02	49.15	49.35	48.52	48.61	-0.80%	349,900
2025-12-01	47.89	49.04	47.89	49.00	+1.16%	343,800
2025-11-28	49.10	49.22	48.26	48.44	-1.40%	253,700
2025-11-26	49.15	49.72	49.01	49.13	-0.24%	644,400
2025-11-25	48.01	49.74	47.07	49.25	+3.14%	444,600
2025-11-24	47.66	48.07	47.38	47.75	-0.17%	381,200
2025-11-21	46.24	48.29	46.24	47.83	+3.60%	398,100
2025-11-20	46.58	47.51	45.95	46.17	+0.02%	302,300
2025-11-19	45.77	46.40	45.64	46.16	+1.03%	266,100
2025-11-18	45.12	46.20	44.82	45.69	+1.15%	322,100
2025-11-17	47.37	47.58	45.05	45.17	-4.89%	448,500
2025-11-14	46.56	47.59	46.21	47.49	+1.09%	373,500
2025-11-13	46.60	47.48	46.60	46.98	+0.26%	358,300
2025-11-12	47.16	47.84	46.75	46.86	-0.47%	493,500
2025-11-11	47.10	47.60	46.78	47.08	-0.25%	363,400
2025-11-10	47.16	47.48	46.82	47.20	+0.30%	416,200
2025-11-07	46.55	47.07	46.14	47.06	+1.07%	321,100
2025-11-06	46.29	46.84	46.11	46.56	+0.11%	288,300
2025-11-05	45.79	46.97	45.74	46.51	+1.48%	368,300
2025-11-04	45.34	46.12	44.92	45.83	+0.53%	530,800
2025-11-03	45.51	45.73	44.57	45.59	+0.31%	368,400
2025-10-31	45.07	45.74	44.82	45.45	-0.18%	369,300
2025-10-30	45.48	46.39	45.48	45.53	-0.59%	376,700
2025-10-29	46.13	46.96	45.24	45.80	-1.51%	462,800
2025-10-28	46.17	47.18	45.82	46.50	-0.58%	316,900
2025-10-27	47.00	47.47	46.59	46.77	-0.36%	273,200
2025-10-24	46.74	47.63	46.73	46.94	+1.73%	318,700
2025-10-23	46.35	46.58	45.91	46.14	-0.06%	247,900
2025-10-22	47.18	47.55	45.89	46.17	-2.04%	440,600
2025-10-21	46.66	47.50	46.65	47.13	+0.28%	320,100
2025-10-20	46.07	47.15	45.78	47.00	+2.42%	265,300

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+8.27%）。最弱月份：10月（-4.90%）。基于2年每日数据（2025–2026）。

1月+2.99%
2月-2.30%
3月-4.66%
4月+3.95%
5月+2.07%
6月+8.27%
7月-1.92%
8月+3.56%
9月-2.70%
10月-4.90%
11月+6.25%
12月-1.24%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Cathay General Bancorp（CATY）最新收盘价是多少？

2026-10-16 收于 59.96，来自Closelook数据湖的每日价格记录。

CATY 的52周最高价和最低价是多少？

过去52周最高 65.26、最低 44.57（截至 2026-10-16）。

Cathay General Bancorp 历史上最强和最弱的月份是哪个？

历史上，CATY 最强的日历月份是6月（平均 +8.27%），最弱的是10月（平均 -4.90%），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。