Capital Clean Energy Carriers Corp.（CCEC）— 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	20.08	20.41	20.06	20.41	+0.79%	5,100
2026-10-15	20.38	20.55	20.25	20.25	-1.94%	5,700
2026-10-14	20.51	20.67	20.34	20.65	-0.82%	3,800
2026-10-13	20.71	21.00	20.71	20.82	+0.58%	6,300
2026-10-12	20.40	20.85	20.40	20.70	+0.34%	5,200
2026-10-09	20.42	20.66	20.42	20.63	-0.82%	3,600
2026-10-08	20.96	20.96	20.80	20.80	+1.12%	2,600
2026-10-07	20.59	20.59	20.57	20.57	-1.06%	700
2026-10-06	20.85	20.85	20.57	20.79	+0.43%	2,700
2026-10-05	19.79	21.40	19.79	20.70	-1.38%	5,700
2026-10-02	21.56	21.56	20.61	20.99	-3.27%	5,000
2026-10-01	19.69	21.79	19.67	21.70	+15.80%	34,500
2026-09-30	21.04	21.04	18.05	18.74	-11.98%	25,800
2026-09-29	21.50	21.50	21.10	21.29	-2.11%	7,000
2026-09-28	21.75	21.75	21.75	21.75	+0.00%	0
2026-09-25	21.70	21.75	21.49	21.75	+1.83%	4,300
2026-09-24	21.53	21.53	21.13	21.36	-1.75%	3,000
2026-09-23	21.54	21.98	21.54	21.74	+0.32%	2,300
2026-09-22	21.67	21.67	21.67	21.67	-1.01%	700
2026-09-21	22.08	22.08	21.89	21.89	+1.06%	3,000
2026-09-18	22.01	22.72	21.66	21.66	-1.55%	12,800
2026-09-17	22.01	22.04	21.91	22.00	+0.00%	5,300
2026-09-16	22.24	22.42	21.99	22.00	-1.12%	3,900
2026-09-15	22.23	22.25	22.23	22.25	+0.54%	1,300
2026-09-14	22.04	22.27	22.00	22.13	-0.85%	10,100
2026-09-11	22.52	22.59	22.11	22.32	-0.89%	2,200
2026-09-10	22.47	22.52	22.20	22.52	-0.35%	5,600
2026-09-09	22.53	22.65	22.52	22.60	+0.62%	4,100
2026-09-08	22.44	22.57	22.36	22.46	-0.84%	4,700
2026-09-04	22.52	22.70	22.52	22.65	+0.00%	1,600
2026-09-03	22.65	22.65	22.65	22.65	+0.00%	0
2026-09-02	22.59	22.67	22.57	22.65	+0.18%	5,600
2026-09-01	22.70	22.72	22.60	22.61	-1.05%	4,900
2026-08-31	22.86	22.88	22.61	22.85	+0.57%	8,700
2026-08-28	22.70	22.73	22.70	22.72	-0.26%	1,200
2026-08-27	22.40	22.85	22.40	22.78	+0.80%	5,400
2026-08-26	22.50	22.60	22.50	22.60	-0.09%	600
2026-08-25	22.45	22.95	22.26	22.62	-1.01%	7,700
2026-08-24	22.60	22.90	22.60	22.85	+1.06%	13,600
2026-08-21	22.29	22.76	22.29	22.61	-0.18%	5,400
2026-08-20	22.48	22.80	22.48	22.65	-0.70%	5,600
2026-08-19	22.79	23.00	22.79	22.81	-0.04%	6,700
2026-08-18	22.54	22.82	22.51	22.82	+0.57%	5,800
2026-08-17	22.49	22.98	22.49	22.69	+0.35%	6,600
2026-08-14	22.38	22.95	22.38	22.61	+0.58%	7,000
2026-08-13	22.83	22.90	22.48	22.48	-0.49%	10,400
2026-08-12	22.34	22.90	22.34	22.59	+0.98%	9,300
2026-08-11	22.16	22.60	22.03	22.37	+0.81%	8,200
2026-08-10	22.22	22.78	22.09	22.19	-0.80%	10,500
2026-08-07	22.28	22.37	22.28	22.37	-1.67%	1,000
2026-08-06	22.71	23.25	22.71	22.75	-0.35%	12,700
2026-08-05	22.70	23.20	22.70	22.83	+1.60%	11,200
2026-08-04	23.01	23.09	22.36	22.47	-1.92%	8,600
2026-08-03	22.60	23.55	22.17	22.91	+2.83%	36,400
2026-07-31	22.00	22.87	22.00	22.28	-0.49%	9,000
2026-07-30	22.50	22.64	22.30	22.39	-1.45%	8,200
2026-07-29	22.99	22.99	21.63	22.72	+0.26%	14,600
2026-07-28	23.47	23.47	22.66	22.66	-4.19%	10,500
2026-07-27	23.53	23.95	23.29	23.65	+1.28%	17,900
2026-07-24	23.01	23.37	23.01	23.35	+1.52%	6,400
2026-07-23	22.88	23.10	22.80	23.00	+0.66%	14,000
2026-07-22	22.50	23.00	22.50	22.85	+1.56%	8,900
2026-07-21	22.88	22.88	22.47	22.50	+0.18%	7,400
2026-07-20	22.61	22.61	22.26	22.46	+1.22%	7,000
2026-07-17	22.50	22.80	22.19	22.19	-1.42%	12,900
2026-07-16	22.33	22.80	22.33	22.51	+0.40%	12,500
2026-07-15	22.31	22.59	22.31	22.42	-1.19%	3,100
2026-07-14	22.62	22.91	22.62	22.69	+1.39%	9,200
2026-07-13	22.46	22.80	22.20	22.38	+0.31%	12,000
2026-07-10	22.43	22.75	22.30	22.31	-0.80%	7,300
2026-07-09	22.35	22.58	21.68	22.49	+1.49%	6,900
2026-07-08	22.53	22.76	22.16	22.16	-0.72%	12,000
2026-07-07	22.20	22.72	22.20	22.32	+1.55%	17,600
2026-07-06	21.79	22.50	21.79	21.98	+1.76%	12,800
2026-07-02	20.73	22.50	20.73	21.60	-0.37%	23,100
2026-07-01	21.45	21.96	21.39	21.68	+1.55%	13,700
2026-06-30	20.63	21.65	20.63	21.35	+2.30%	13,100
2026-06-29	20.50	21.10	20.50	20.87	+0.77%	14,400
2026-06-26	20.40	21.25	20.40	20.71	+0.58%	14,400
2026-06-25	20.27	20.69	20.27	20.59	-0.24%	5,700
2026-06-24	20.21	20.93	20.14	20.64	+2.13%	22,600
2026-06-23	20.17	20.49	19.85	20.21	+1.76%	28,000
2026-06-22	19.86	20.29	19.79	19.86	-0.85%	12,600
2026-06-18	20.63	20.67	19.80	20.03	-2.53%	12,800
2026-06-17	21.26	21.26	20.51	20.55	-3.11%	17,200
2026-06-16	21.65	21.68	20.99	21.21	-0.28%	24,400
2026-06-15	21.28	21.74	21.07	21.27	-0.42%	18,400
2026-06-12	21.58	21.73	21.36	21.36	-0.70%	7,500
2026-06-11	21.46	22.23	21.35	21.51	+0.23%	13,700
2026-06-10	21.95	22.48	21.46	21.46	-2.54%	11,800
2026-06-09	22.32	22.63	21.76	22.02	+0.87%	10,100
2026-06-08	22.23	22.85	21.83	21.83	-1.71%	9,500
2026-06-05	23.05	23.40	22.10	22.21	-4.14%	9,900
2026-06-04	22.60	23.92	22.60	23.17	+6.04%	38,200
2026-06-03	23.06	23.30	21.85	21.85	-5.37%	16,500
2026-06-02	22.78	23.54	22.78	23.09	-0.04%	23,000
2026-06-01	22.30	23.65	22.30	23.10	+3.87%	25,700
2026-05-29	22.41	23.50	22.21	22.24	-2.37%	27,900
2026-05-28	22.20	23.09	22.20	22.78	+1.65%	29,400
2026-05-27	21.51	22.70	21.51	22.41	+4.09%	18,800
2026-05-26	21.60	22.30	21.53	21.53	-3.50%	9,400
2026-05-22	22.20	22.37	21.32	22.31	+2.20%	4,500
2026-05-21	21.30	22.03	21.16	21.83	+1.30%	7,000
2026-05-20	20.75	22.54	20.75	21.55	+3.06%	24,500
2026-05-19	20.17	21.21	20.17	20.91	-0.38%	9,500
2026-05-18	20.93	21.00	20.69	20.99	+0.24%	4,900
2026-05-15	21.13	21.25	20.51	20.94	-1.18%	8,800
2026-05-14	20.65	21.19	20.65	21.19	+4.03%	5,800
2026-05-13	20.21	20.89	19.97	20.37	-0.39%	12,400
2026-05-12	20.20	20.85	20.20	20.45	+0.44%	8,100
2026-05-11	20.13	20.50	19.80	20.36	-0.15%	3,000
2026-05-08	20.39	21.16	20.39	20.39	+0.00%	6,400
2026-05-07	19.20	21.25	19.20	20.39	+0.89%	11,200
2026-05-06	20.03	20.45	19.84	20.21	+1.05%	5,400
2026-05-05	20.27	20.89	20.00	20.00	+2.04%	7,200
2026-05-04	20.37	20.53	19.60	19.60	-4.90%	19,500
2026-05-01	20.61	20.61	20.31	20.61	+1.73%	5,200
2026-04-30	20.91	21.50	20.26	20.26	-4.84%	9,500
2026-04-29	22.19	22.19	21.29	21.29	-2.56%	3,500
2026-04-28	21.02	22.04	21.02	21.85	+2.58%	14,700
2026-04-27	19.88	21.35	19.88	21.30	+7.52%	13,800
2026-04-24	20.25	20.44	19.81	19.81	-5.62%	7,000
2026-04-23	21.34	21.42	20.38	20.99	-3.00%	6,800
2026-04-22	21.36	21.75	20.78	21.64	+0.19%	8,300
2026-04-21	20.75	21.63	19.99	21.60	+2.37%	21,600
2026-04-20	20.22	21.10	19.50	21.10	+2.93%	13,000
2026-04-17	19.72	20.83	19.65	20.50	+3.02%	11,800
2026-04-16	19.75	20.25	19.46	19.90	+1.38%	5,600
2026-04-15	19.16	19.70	18.51	19.63	+1.82%	12,800
2026-04-14	18.75	19.28	18.20	19.28	+8.31%	10,200
2026-04-13	18.20	18.20	17.63	17.80	-1.11%	3,500
2026-04-10	17.68	18.00	17.43	18.00	+3.93%	7,200
2026-04-09	17.39	17.76	16.77	17.32	-7.43%	10,100
2026-04-08	19.98	19.98	18.22	18.71	+2.30%	5,700
2026-04-07	18.76	19.25	18.29	18.29	-2.71%	9,400
2026-04-06	19.26	19.31	18.80	18.80	+0.27%	9,900
2026-04-02	18.95	20.37	18.69	18.75	-1.06%	12,700
2026-04-01	19.51	19.59	18.95	18.95	-4.63%	10,200
2026-03-31	19.82	20.18	19.82	19.87	-1.24%	1,300
2026-03-30	20.08	20.50	19.50	20.12	-1.37%	8,000
2026-03-27	19.66	20.59	19.66	20.40	+3.61%	10,400
2026-03-26	19.89	20.00	19.69	19.69	-1.94%	2,900
2026-03-25	20.23	20.28	18.55	20.08	-0.15%	4,500
2026-03-24	20.11	20.11	20.11	20.11	-0.20%	700
2026-03-23	20.15	21.49	20.02	20.15	+1.66%	5,200
2026-03-20	20.45	20.45	19.81	19.82	-2.22%	5,100
2026-03-19	20.28	20.56	20.09	20.27	+0.30%	7,700
2026-03-18	20.61	20.61	19.95	20.21	+0.95%	9,700
2026-03-17	20.40	20.80	20.02	20.02	-3.84%	4,800
2026-03-16	20.27	20.95	20.26	20.82	+0.92%	5,800
2026-03-13	20.20	20.63	20.20	20.63	+2.08%	2,500
2026-03-12	20.38	21.00	20.21	20.21	-1.41%	6,500
2026-03-11	21.24	21.24	20.50	20.50	-3.53%	6,600
2026-03-10	21.01	21.61	21.01	21.25	-0.51%	10,500
2026-03-09	21.90	21.90	21.36	21.36	-2.73%	4,700
2026-03-06	22.09	22.13	21.63	21.96	-0.54%	1,600
2026-03-05	23.18	23.18	21.72	22.08	-5.03%	6,000
2026-03-04	23.42	23.58	22.97	23.25	+0.74%	6,300
2026-03-03	23.11	23.53	22.58	23.08	-0.30%	13,600
2026-03-02	22.38	23.45	21.63	23.15	+1.94%	3,500
2026-02-27	23.00	23.46	22.71	22.71	-1.43%	10,600
2026-02-26	21.63	23.12	21.63	23.04	-0.90%	4,600
2026-02-25	23.27	23.35	22.60	23.25	-0.90%	15,400
2026-02-24	23.00	23.46	23.00	23.46	+0.64%	5,900
2026-02-23	23.39	23.41	22.88	23.31	+0.95%	7,300
2026-02-20	22.50	23.50	22.49	23.09	+0.39%	10,900
2026-02-19	23.15	23.15	22.11	23.00	-0.35%	16,900
2026-02-18	22.02	23.15	21.99	23.08	+2.58%	9,700
2026-02-17	22.50	22.73	21.37	22.50	-1.01%	10,900
2026-02-13	22.36	22.80	21.60	22.73	+4.46%	17,100
2026-02-12	20.73	21.76	20.73	21.76	+4.72%	13,000
2026-02-11	20.41	20.95	20.41	20.78	+1.37%	6,200
2026-02-10	20.45	20.61	20.21	20.50	-1.44%	13,900
2026-02-09	20.63	20.80	20.47	20.80	+1.66%	2,900
2026-02-06	20.92	20.94	20.46	20.46	-2.34%	4,900
2026-02-05	21.50	21.50	20.95	20.95	-2.29%	2,800
2026-02-04	21.49	21.77	21.44	21.44	-1.38%	3,800
2026-02-03	21.93	21.93	21.55	21.74	-0.18%	1,300
2026-02-02	21.36	22.32	21.36	21.78	-0.50%	9,300
2026-01-30	21.85	22.40	21.30	21.89	-3.06%	1,700
2026-01-29	21.75	22.58	21.36	22.58	+4.63%	5,500
2026-01-28	21.45	21.65	21.45	21.58	+0.37%	3,000
2026-01-27	21.24	21.50	21.24	21.50	+1.13%	2,400
2026-01-26	21.25	21.36	21.25	21.26	-0.89%	1,800
2026-01-23	20.90	21.50	20.90	21.45	+0.19%	4,000
2026-01-22	21.39	21.41	21.20	21.41	-0.42%	2,700
2026-01-21	21.20	21.50	21.20	21.50	+0.23%	700
2026-01-20	21.18	21.45	21.18	21.45	-0.28%	8,500
2026-01-16	20.87	21.68	20.77	21.51	+2.77%	8,200
2026-01-15	20.43	21.26	20.43	20.93	+3.21%	3,200
2026-01-14	20.76	20.76	20.28	20.28	-3.52%	2,000
2026-01-13	19.93	21.31	19.93	21.02	+1.35%	15,100
2026-01-12	20.21	20.74	20.15	20.74	+2.93%	3,300
2026-01-09	20.28	20.47	20.15	20.15	+0.30%	3,500
2026-01-08	20.40	20.86	20.09	20.09	-1.23%	6,700
2026-01-07	20.00	20.34	20.00	20.34	+1.14%	3,500
2026-01-06	20.51	20.67	20.03	20.11	-2.80%	7,200
2026-01-05	20.58	20.87	20.50	20.69	+1.37%	4,300
2026-01-02	20.82	20.82	20.41	20.41	-2.20%	1,500
2025-12-31	20.56	21.10	20.56	20.87	+1.31%	3,000
2025-12-30	21.42	21.42	20.60	20.60	-3.83%	4,000
2025-12-29	20.87	21.42	20.79	21.42	+0.52%	7,200
2025-12-26	20.79	21.31	20.79	21.31	-0.70%	1,100
2025-12-24	20.76	21.46	20.76	21.46	+2.04%	5,900
2025-12-23	20.97	21.03	20.23	21.03	-2.14%	2,700
2025-12-22	21.10	21.49	21.08	21.49	+2.53%	2,700
2025-12-19	21.05	21.35	20.65	20.96	-1.73%	2,900
2025-12-18	20.64	21.33	20.64	21.33	+0.19%	900
2025-12-17	20.60	21.30	19.86	21.29	+2.85%	24,500
2025-12-16	20.29	20.85	20.09	20.70	-0.10%	13,900
2025-12-15	20.36	20.72	20.36	20.72	-1.47%	700
2025-12-12	21.03	21.03	21.03	21.03	+0.00%	0
2025-12-11	20.80	21.03	20.11	21.03	+0.96%	6,600
2025-12-10	20.61	20.98	20.31	20.83	+0.63%	4,400
2025-12-09	20.60	20.75	19.99	20.70	-0.29%	19,200
2025-12-08	20.54	21.01	19.99	20.76	+0.05%	19,700
2025-12-05	21.26	21.49	20.55	20.75	-0.53%	3,000
2025-12-04	20.50	21.13	20.50	20.86	+1.11%	2,600
2025-12-03	20.50	21.12	20.44	20.63	+0.63%	10,700
2025-12-02	20.94	20.94	20.25	20.50	+0.49%	8,700
2025-12-01	20.30	20.81	20.30	20.40	-0.83%	4,300
2025-11-28	19.51	20.61	19.51	20.57	+2.54%	10,700
2025-11-26	19.89	20.25	19.89	20.06	+0.15%	2,200
2025-11-25	19.24	20.45	19.24	20.03	+0.35%	10,700
2025-11-24	19.19	19.96	18.60	19.96	+4.89%	56,400
2025-11-21	19.38	19.38	18.56	19.03	-0.31%	21,900
2025-11-20	19.67	19.67	19.09	19.09	-2.80%	8,400
2025-11-19	20.00	20.00	19.56	19.64	-2.29%	13,900
2025-11-18	21.02	21.02	20.02	20.10	-4.42%	8,000
2025-11-17	20.95	21.72	20.61	21.03	+2.14%	18,800
2025-11-14	19.51	21.02	19.51	20.59	+3.94%	24,700
2025-11-13	20.82	21.12	19.77	19.81	-4.48%	17,700
2025-11-12	20.06	21.09	19.60	20.74	+0.92%	27,700
2025-11-11	20.52	20.55	20.52	20.55	-0.10%	1,000
2025-11-10	20.23	21.39	20.20	20.57	-0.58%	6,200
2025-11-07	20.63	20.69	20.07	20.69	+4.23%	3,600
2025-11-06	20.30	20.95	19.85	19.85	-0.35%	6,800
2025-11-05	20.04	20.64	19.92	19.92	-2.35%	6,500
2025-11-04	20.57	20.80	19.90	20.40	-3.00%	10,200
2025-11-03	20.77	21.61	20.31	21.03	-1.41%	4,800
2025-10-31	20.66	21.68	20.66	21.33	+3.14%	3,400
2025-10-30	21.56	21.56	20.50	20.68	-4.61%	4,900
2025-10-29	21.78	22.13	21.68	21.68	-0.50%	3,900
2025-10-28	21.81	22.09	21.79	21.79	+0.46%	2,500
2025-10-27	21.81	21.81	21.69	21.69	-2.08%	1,200
2025-10-24	22.23	22.39	22.15	22.15	-0.09%	2,500
2025-10-23	21.96	22.17	21.89	22.17	+1.79%	1,200
2025-10-22	22.46	23.15	21.59	21.78	-2.02%	15,400
2025-10-21	23.04	23.09	22.23	22.23	-2.07%	4,500
2025-10-20	22.65	22.98	22.65	22.70	-0.22%	1,800

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+16.81%）。最弱月份：9月（-5.44%）。基于2年每日数据（2025–2026）。

1月+6.14%
2月+1.44%
3月-4.60%
4月+0.37%
5月+16.81%
6月-3.18%
7月+0.30%
8月-2.95%
9月-5.44%
10月-3.13%
11月-2.19%
12月+2.30%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Capital Clean Energy Carriers Corp.（CCEC）最新收盘价是多少？

2026-10-16 收于 20.41，来自Closelook数据湖的每日价格记录。

CCEC 的52周最高价和最低价是多少？

过去52周最高 23.95、最低 16.77（截至 2026-10-16）。

Capital Clean Energy Carriers Corp. 历史上最强和最弱的月份是哪个？

历史上，CCEC 最强的日历月份是5月（平均 +16.81%），最弱的是9月（平均 -5.44%），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。