City Holding Company（CHCO）— 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	141.33	143.30	140.67	141.69	+0.53%	104,500
2026-10-15	140.13	141.59	140.11	140.94	+0.67%	109,500
2026-10-14	138.00	140.04	137.73	140.00	+0.42%	106,100
2026-10-13	140.78	141.30	138.78	139.42	-0.37%	98,900
2026-10-12	140.05	141.41	139.50	139.94	-0.02%	91,500
2026-10-09	140.32	141.16	139.52	139.97	-0.46%	85,100
2026-10-08	140.00	141.60	139.19	140.61	+0.39%	109,900
2026-10-07	140.54	140.95	139.01	140.06	-1.07%	146,700
2026-10-06	142.37	142.40	140.93	141.57	-0.14%	80,600
2026-10-05	142.29	142.92	141.13	141.77	-0.74%	102,900
2026-10-02	142.12	143.79	141.35	142.82	+1.01%	103,800
2026-10-01	139.12	141.53	137.70	141.39	+1.63%	151,800
2026-09-30	139.78	140.06	138.39	139.12	-0.54%	116,200
2026-09-29	139.97	142.29	138.77	139.88	-0.06%	117,700
2026-09-28	142.17	142.37	139.94	139.97	-1.41%	131,700
2026-09-25	140.51	142.17	139.99	141.97	+1.34%	181,800
2026-09-24	139.65	140.64	138.77	140.09	+0.60%	114,800
2026-09-23	139.73	141.20	138.48	139.25	-0.24%	139,000
2026-09-22	141.40	142.48	139.52	139.59	-0.46%	109,900
2026-09-21	143.50	144.12	140.14	140.24	-2.07%	180,700
2026-09-18	142.52	144.62	141.30	143.21	+0.06%	368,900
2026-09-17	144.61	144.80	142.92	143.12	-0.49%	116,000
2026-09-16	144.83	145.33	142.03	143.82	-0.92%	148,700
2026-09-15	144.70	146.02	144.70	145.16	+0.08%	77,400
2026-09-14	144.18	145.71	143.93	145.04	+0.75%	102,200
2026-09-11	144.50	145.15	143.38	143.96	+0.22%	139,400
2026-09-10	143.87	144.50	142.85	143.65	-0.22%	71,700
2026-09-09	143.66	144.41	143.02	143.97	-0.46%	100,800
2026-09-08	145.36	145.94	144.45	144.64	-0.64%	102,400
2026-09-04	144.36	146.45	143.85	145.57	+0.43%	85,100
2026-09-03	144.72	145.90	144.41	144.95	+0.66%	64,500
2026-09-02	142.93	144.91	142.50	144.00	+1.24%	116,200
2026-09-01	142.73	143.26	141.72	142.24	-0.50%	129,700
2026-08-31	143.20	143.98	142.25	142.95	-0.36%	146,600
2026-08-28	143.18	145.00	141.95	143.46	+0.20%	113,200
2026-08-27	143.73	144.11	141.73	143.18	-1.04%	93,200
2026-08-26	145.00	145.41	143.55	144.68	+0.15%	102,800
2026-08-25	145.42	145.42	143.49	144.47	-0.32%	80,200
2026-08-24	144.96	146.00	143.98	144.93	+0.31%	78,500
2026-08-21	144.62	144.91	143.43	144.48	+0.33%	61,500
2026-08-20	142.33	144.35	141.99	144.00	+0.56%	91,800
2026-08-19	146.70	147.47	142.82	143.20	-2.07%	84,600
2026-08-18	146.26	147.05	145.10	146.22	+0.36%	80,100
2026-08-17	146.58	148.17	145.53	145.69	-1.08%	87,000
2026-08-14	147.95	148.99	146.96	147.28	-0.47%	70,800
2026-08-13	148.15	148.83	147.03	147.98	+0.52%	93,900
2026-08-12	146.43	147.49	146.43	147.22	+0.61%	91,800
2026-08-11	145.00	146.75	145.00	146.33	+0.92%	99,000
2026-08-10	144.08	145.52	143.67	145.00	+0.04%	81,900
2026-08-07	145.02	146.22	144.13	144.94	-0.21%	88,100
2026-08-06	146.50	147.05	144.99	145.24	-0.40%	80,600
2026-08-05	146.31	146.31	145.04	145.82	+0.06%	99,800
2026-08-04	145.49	146.70	144.02	145.73	+0.16%	130,000
2026-08-03	146.12	147.58	144.08	145.49	+0.26%	107,800
2026-07-31	144.22	145.72	141.59	145.11	+0.42%	133,700
2026-07-30	145.42	146.33	143.23	144.50	-0.49%	116,400
2026-07-29	144.10	146.34	144.00	145.21	+0.21%	114,400
2026-07-28	144.99	146.66	143.13	144.90	+0.69%	137,500
2026-07-27	140.12	144.56	140.12	143.90	+3.07%	159,400
2026-07-24	138.32	140.27	136.82	139.62	+1.50%	167,600
2026-07-23	138.01	138.79	135.35	137.56	-1.16%	231,300
2026-07-22	136.80	139.74	132.89	139.17	+3.10%	236,400
2026-07-21	135.25	136.64	134.45	134.99	-0.70%	117,100
2026-07-20	135.11	137.58	133.80	135.94	+0.13%	138,900
2026-07-17	137.00	137.35	134.93	135.76	-1.41%	141,200
2026-07-16	134.78	138.18	134.67	137.70	+2.47%	245,100
2026-07-15	133.41	135.16	132.17	134.38	+0.16%	111,200
2026-07-14	133.98	135.36	133.35	134.17	+0.14%	119,200
2026-07-13	133.40	134.02	131.53	133.98	+0.92%	153,100
2026-07-10	132.63	134.10	131.32	132.76	+0.10%	119,100
2026-07-09	131.17	133.13	130.47	132.63	+1.28%	90,900
2026-07-08	132.11	132.98	129.38	130.95	-1.38%	266,100
2026-07-07	134.97	134.97	132.63	132.78	-1.59%	101,700
2026-07-06	134.31	135.91	131.94	134.93	+0.06%	92,700
2026-07-02	135.51	136.17	133.35	134.85	-0.30%	104,000
2026-07-01	132.24	135.91	132.24	135.26	+1.98%	154,800
2026-06-30	131.43	132.64	130.13	132.64	+0.68%	143,000
2026-06-29	132.77	133.12	130.57	131.75	-1.69%	255,800
2026-06-26	132.92	134.92	131.80	134.02	+0.98%	477,100
2026-06-25	131.11	132.93	131.11	132.72	+1.07%	140,100
2026-06-24	129.62	132.00	128.51	131.31	+1.30%	140,900
2026-06-23	127.79	129.79	127.14	129.62	+1.41%	138,800
2026-06-22	126.86	129.43	126.86	127.82	+0.55%	118,800
2026-06-18	127.56	129.54	125.66	127.12	+0.40%	296,400
2026-06-17	127.88	129.29	125.57	126.61	-1.19%	214,500
2026-06-16	128.85	129.84	127.49	128.13	+0.13%	138,200
2026-06-15	130.90	132.00	127.13	127.97	-2.13%	78,900
2026-06-12	129.11	131.32	129.11	130.76	+1.73%	113,000
2026-06-11	129.80	130.65	128.02	128.54	-0.53%	90,400
2026-06-10	128.93	130.32	128.43	129.22	+0.81%	121,400
2026-06-09	127.05	129.40	126.74	128.18	+1.69%	124,400
2026-06-08	126.86	128.04	125.96	126.05	-0.58%	68,400
2026-06-05	125.82	127.80	124.54	126.78	+0.81%	78,400
2026-06-04	124.90	126.48	124.33	125.76	+1.78%	78,900
2026-06-03	125.07	125.50	123.05	123.56	-1.44%	101,300
2026-06-02	123.03	125.95	123.03	125.37	+1.37%	126,200
2026-06-01	123.64	123.69	121.87	123.68	-0.51%	88,800
2026-05-29	124.54	125.50	123.81	124.31	-0.23%	128,600
2026-05-28	123.86	124.74	123.01	124.60	+0.06%	88,600
2026-05-27	125.04	126.87	123.70	124.52	-0.57%	77,400
2026-05-26	124.83	126.25	124.59	125.23	+0.47%	107,000
2026-05-22	124.41	125.07	124.05	124.64	+0.18%	81,800
2026-05-21	123.24	124.41	122.11	124.41	+0.43%	53,600
2026-05-20	122.70	124.65	122.14	123.88	+0.81%	79,400
2026-05-19	123.33	124.03	122.31	122.88	-0.16%	54,500
2026-05-18	121.31	123.48	121.31	123.08	+1.37%	69,400
2026-05-15	122.08	122.30	120.36	121.42	-0.57%	95,900
2026-05-14	122.12	123.20	121.74	122.11	+0.47%	80,600
2026-05-13	121.32	121.81	120.53	121.54	-0.06%	94,800
2026-05-12	121.60	122.37	119.71	121.61	+0.36%	78,300
2026-05-11	123.21	123.21	120.55	121.17	-1.50%	116,300
2026-05-08	122.67	124.79	122.13	123.01	+0.23%	102,000
2026-05-07	122.96	124.38	122.72	122.73	-0.19%	84,900
2026-05-06	124.73	125.08	122.34	122.96	-0.80%	105,700
2026-05-05	122.65	124.65	121.91	123.95	+1.27%	59,900
2026-05-04	122.91	124.12	121.80	122.40	-0.95%	83,700
2026-05-01	123.55	124.00	121.68	123.58	+0.50%	71,200
2026-04-30	120.80	123.86	120.55	122.96	+1.29%	91,100
2026-04-29	125.35	125.65	120.80	121.40	-3.59%	96,200
2026-04-28	125.14	126.99	124.97	125.92	+1.17%	112,300
2026-04-27	124.30	126.28	123.64	124.46	-0.30%	119,000
2026-04-24	126.15	128.90	124.28	124.84	-1.43%	103,800
2026-04-23	125.00	128.21	124.63	126.65	+1.83%	92,100
2026-04-22	125.51	127.20	123.88	124.38	-0.76%	95,200
2026-04-21	126.14	127.03	124.96	125.33	-0.63%	90,000
2026-04-20	126.94	128.55	125.83	126.12	-0.87%	84,100
2026-04-17	126.84	129.15	125.81	127.23	+1.24%	100,900
2026-04-16	125.16	126.32	125.04	125.67	-0.06%	145,700
2026-04-15	125.99	127.07	124.60	125.75	-1.26%	77,000
2026-04-14	125.83	127.86	122.98	127.35	+0.98%	124,400
2026-04-13	126.74	126.84	125.01	126.11	-0.61%	112,500
2026-04-10	127.91	128.33	125.57	126.88	-0.81%	82,400
2026-04-09	125.81	129.00	125.76	127.91	+1.48%	126,000
2026-04-08	125.97	128.99	125.51	126.04	+1.25%	178,600
2026-04-07	122.75	124.68	122.75	124.49	+1.19%	98,600
2026-04-06	121.77	123.56	121.44	123.03	+0.84%	154,700
2026-04-02	119.64	122.23	119.55	122.00	+1.26%	119,800
2026-04-01	119.80	121.99	119.80	120.48	+0.80%	113,200
2026-03-31	121.02	122.23	118.38	119.52	-0.31%	181,100
2026-03-30	119.75	120.51	119.36	119.89	+0.37%	94,100
2026-03-27	120.49	121.00	118.74	119.45	-1.57%	180,100
2026-03-26	119.87	121.85	119.11	121.36	+1.64%	180,000
2026-03-25	119.63	120.20	118.57	119.40	+0.34%	74,100
2026-03-24	118.19	120.95	117.88	119.00	+0.04%	126,000
2026-03-23	119.03	121.31	118.50	118.95	+1.68%	148,500
2026-03-20	118.26	118.73	116.58	116.99	-0.87%	483,100
2026-03-19	116.29	119.00	115.82	118.02	+1.20%	187,100
2026-03-18	117.02	117.38	113.21	116.62	-1.01%	174,400
2026-03-17	118.85	119.57	116.90	117.81	-0.40%	192,600
2026-03-16	119.06	120.31	117.78	118.28	-0.28%	124,200
2026-03-13	118.54	119.18	117.14	118.61	+0.51%	131,400
2026-03-12	115.95	118.44	115.48	118.01	+0.17%	170,000
2026-03-11	117.82	118.64	117.01	117.81	-0.47%	110,900
2026-03-10	116.97	119.45	116.25	118.37	+1.03%	202,200
2026-03-09	116.35	117.75	113.52	117.16	-0.70%	148,700
2026-03-06	117.51	118.36	116.01	117.99	-1.07%	195,500
2026-03-05	120.24	120.45	119.04	119.27	-1.75%	78,700
2026-03-04	121.22	122.27	120.23	121.40	+0.15%	62,800
2026-03-03	119.35	121.33	118.56	121.22	+0.21%	51,500
2026-03-02	118.92	122.26	118.92	120.96	+0.83%	69,100
2026-02-27	121.62	122.05	118.92	119.97	-2.56%	129,700
2026-02-26	123.03	124.58	121.20	123.12	+0.24%	46,400
2026-02-25	121.29	122.88	120.50	122.83	+1.27%	56,000
2026-02-24	121.32	122.82	119.35	121.29	-0.16%	84,900
2026-02-23	125.09	127.95	119.97	121.49	-2.78%	113,500
2026-02-20	124.87	125.75	122.91	124.96	+0.22%	103,900
2026-02-19	124.04	125.24	123.00	124.68	-0.07%	100,100
2026-02-18	126.34	127.12	123.96	124.77	-1.38%	88,200
2026-02-17	127.27	128.50	123.92	126.51	-0.11%	102,200
2026-02-13	126.39	127.70	124.91	126.65	+0.44%	85,100
2026-02-12	127.03	127.68	124.32	126.10	-0.09%	101,900
2026-02-11	127.63	128.78	125.51	126.21	-0.99%	88,300
2026-02-10	127.43	128.10	126.50	127.47	-0.20%	58,100
2026-02-09	128.14	128.66	127.11	127.72	-0.09%	93,600
2026-02-06	128.41	128.95	127.41	127.84	+0.32%	75,900
2026-02-05	127.02	129.03	126.46	127.43	+0.28%	95,800
2026-02-04	126.40	128.95	126.40	127.07	+1.23%	75,100
2026-02-03	124.76	126.11	123.64	125.53	+0.23%	89,400
2026-02-02	123.28	125.56	122.26	125.24	+1.75%	85,700
2026-01-30	122.06	123.75	119.59	123.09	+0.84%	119,000
2026-01-29	121.20	123.61	120.83	122.06	+1.38%	152,000
2026-01-28	121.11	121.83	119.90	120.40	-0.21%	83,600
2026-01-27	121.42	122.33	120.14	120.65	-0.60%	39,000
2026-01-26	121.55	122.87	121.00	121.38	-0.15%	83,300
2026-01-23	126.16	126.16	121.47	121.56	-3.94%	69,600
2026-01-22	124.17	127.14	123.36	126.54	+1.83%	73,100
2026-01-21	121.01	124.50	120.78	124.26	+2.05%	108,000
2026-01-20	121.92	122.96	121.68	121.76	-1.23%	44,700
2026-01-16	123.43	124.20	120.85	123.28	-0.19%	98,400
2026-01-15	121.75	123.76	121.75	123.51	+0.47%	67,600
2026-01-14	122.07	122.97	120.65	122.93	+0.71%	100,200
2026-01-13	121.33	122.14	120.50	122.06	+0.54%	75,000
2026-01-12	121.50	121.69	120.05	121.41	-0.58%	53,900
2026-01-09	123.51	124.60	121.93	122.12	-1.31%	84,900
2026-01-08	120.86	124.29	120.86	123.74	+1.91%	64,600
2026-01-07	121.21	121.72	120.34	121.42	-0.08%	64,300
2026-01-06	120.79	121.92	120.21	121.52	+0.04%	110,600
2026-01-05	119.49	123.30	119.28	121.47	+1.32%	80,100
2026-01-02	119.40	121.39	118.45	119.89	+0.58%	137,000
2025-12-31	122.29	122.91	118.43	119.20	-2.35%	193,600
2025-12-30	123.23	123.23	121.78	122.07	-1.05%	69,700
2025-12-29	123.95	124.43	122.57	123.36	-0.38%	83,100
2025-12-26	124.42	124.42	123.11	123.83	-0.25%	40,500
2025-12-24	123.88	124.55	123.35	124.14	-0.01%	90,500
2025-12-23	122.97	124.46	122.97	124.15	+0.74%	106,500
2025-12-22	124.97	126.85	122.98	123.24	-1.54%	71,300
2025-12-19	125.23	125.92	122.12	125.17	-0.41%	361,500
2025-12-18	127.44	128.00	123.42	125.68	-0.81%	95,000
2025-12-17	125.34	127.16	124.69	126.71	+0.79%	88,300
2025-12-16	126.66	126.79	123.76	125.72	-0.29%	121,400
2025-12-15	125.91	126.65	125.26	126.09	+0.89%	80,500
2025-12-12	125.82	125.95	124.15	124.98	-0.15%	85,200
2025-12-11	125.98	127.35	124.99	125.17	-0.29%	101,400
2025-12-10	122.45	126.50	122.38	125.53	+2.12%	141,300
2025-12-09	119.79	124.21	119.79	122.93	+0.08%	52,500
2025-12-08	122.23	124.10	122.05	122.83	+0.49%	96,900
2025-12-05	122.49	122.57	121.18	122.23	-0.21%	65,300
2025-12-04	122.14	123.41	121.82	122.49	-0.24%	48,200
2025-12-03	120.68	123.75	120.54	122.78	+1.25%	91,200
2025-12-02	122.42	122.49	121.25	121.27	-0.43%	63,000
2025-12-01	120.78	121.97	120.05	121.79	+0.40%	70,700
2025-11-28	122.12	122.12	120.80	121.31	-0.53%	45,500
2025-11-26	122.36	124.00	121.92	121.96	-0.55%	141,200
2025-11-25	121.41	123.66	121.41	122.64	+1.63%	83,200
2025-11-24	121.62	122.46	119.33	120.67	-1.18%	97,100
2025-11-21	119.11	123.02	119.04	122.11	+2.73%	105,300
2025-11-20	120.07	121.13	118.87	118.87	-0.04%	68,900
2025-11-19	117.83	119.46	117.66	118.92	+0.53%	77,100
2025-11-18	117.13	119.27	116.22	118.29	+0.76%	173,100
2025-11-17	120.78	120.94	117.30	117.40	-2.65%	125,800
2025-11-14	120.40	122.04	119.15	120.59	-0.08%	114,900
2025-11-13	120.55	122.29	119.95	120.69	-0.10%	100,100
2025-11-12	122.88	123.67	120.76	120.81	-1.31%	134,700
2025-11-11	121.01	122.95	120.42	122.41	+1.48%	50,500
2025-11-10	120.79	121.45	119.08	120.63	+0.28%	77,700
2025-11-07	119.56	120.79	118.80	120.29	+0.86%	95,500
2025-11-06	119.62	120.43	119.10	119.26	-0.70%	71,100
2025-11-05	118.94	120.65	118.80	120.10	+0.99%	69,100
2025-11-04	118.71	119.20	117.36	118.92	-0.06%	91,200
2025-11-03	117.29	119.31	116.04	118.99	+0.94%	64,500
2025-10-31	117.59	118.83	116.30	117.88	-0.81%	80,100
2025-10-30	117.82	120.00	117.82	118.84	+0.41%	66,900
2025-10-29	119.43	121.50	117.50	118.35	-1.25%	80,600
2025-10-28	119.98	120.93	118.26	119.85	-0.22%	74,100
2025-10-27	122.07	122.47	119.90	120.11	-1.43%	56,700
2025-10-24	122.91	124.00	121.59	121.85	-0.48%	75,100
2025-10-23	122.92	123.46	122.15	122.44	-0.02%	55,500
2025-10-22	121.14	124.87	120.45	122.47	+1.75%	110,400
2025-10-21	120.96	121.06	120.19	120.36	-0.90%	54,200
2025-10-20	119.75	121.45	119.46	121.45	+1.70%	49,900

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（+5.74%）。最弱月份：10月（-3.78%）。基于2年每日数据（2025–2026）。

1月+1.67%
2月-1.10%
3月-1.41%
4月+0.36%
5月+0.94%
6月+5.74%
7月+2.06%
8月+2.32%
9月-2.68%
10月-3.78%
11月+1.95%
12月-2.13%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

City Holding Company（CHCO）最新收盘价是多少？

2026-10-16 收于 141.69，来自Closelook数据湖的每日价格记录。

CHCO 的52周最高价和最低价是多少？

过去52周最高 148.99、最低 113.21（截至 2026-10-16）。

City Holding Company 历史上最强和最弱的月份是哪个？

历史上，CHCO 最强的日历月份是6月（平均 +5.74%），最弱的是10月（平均 -3.78%），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。