Ck Infra Holdings Ltd（CKI.L）— 价格历史
截至 2026-09-02 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 620.00 | 620.00 | 600.00 | 610.00 | -0.33% | 307 |
| 2026-09-01 | 618.00 | 620.00 | 600.00 | 612.00 | +0.33% | 809 |
| 2026-08-28 | 600.00 | 620.00 | 600.00 | 610.00 | -1.61% | 87 |
| 2026-08-27 | 618.00 | 620.00 | 590.00 | 620.00 | +2.48% | 196 |
| 2026-08-26 | 620.00 | 620.00 | 605.00 | 605.00 | -2.42% | 265 |
| 2026-08-25 | 606.00 | 620.00 | 606.00 | 620.00 | +2.48% | 136 |
| 2026-08-24 | 620.00 | 620.00 | 590.00 | 605.00 | -2.42% | 46 |
| 2026-08-21 | 620.00 | 620.00 | 590.00 | 620.00 | +4.03% | 70 |
| 2026-08-20 | 618.00 | 618.00 | 590.00 | 596.00 | -2.93% | 21 |
| 2026-08-19 | 612.00 | 620.00 | 590.00 | 614.00 | +0.66% | 4,523 |
| 2026-08-18 | 608.00 | 610.00 | 602.00 | 610.00 | +0.83% | 686 |
| 2026-08-17 | 590.00 | 620.00 | 590.00 | 605.00 | +0.17% | 521 |
| 2026-08-14 | 596.00 | 610.00 | 590.00 | 604.00 | +2.37% | 1,914 |
| 2026-08-13 | 584.00 | 596.00 | 566.00 | 590.00 | +2.97% | 2,681 |
| 2026-08-12 | 576.00 | 585.99 | 566.00 | 573.00 | -1.38% | 5,586 |
| 2026-08-11 | 576.00 | 586.00 | 576.00 | 581.00 | -0.51% | 157 |
| 2026-08-10 | 584.00 | 586.00 | 576.00 | 584.00 | +0.00% | 6,134 |
| 2026-08-07 | 598.00 | 600.00 | 576.00 | 584.00 | +1.39% | 525 |
| 2026-08-06 | 580.00 | 599.52 | 576.00 | 576.00 | -2.37% | 900 |
| 2026-08-05 | 576.00 | 590.00 | 576.00 | 590.00 | -1.01% | 35 |
| 2026-08-04 | 576.00 | 596.00 | 576.00 | 596.00 | +2.76% | 21 |
| 2026-08-03 | 590.00 | 600.00 | 576.00 | 580.00 | -2.52% | 1,980 |
| 2026-07-31 | 595.00 | 595.00 | 595.00 | 595.00 | +0.00% | 326 |
| 2026-07-30 | 590.00 | 600.00 | 590.00 | 595.00 | +0.85% | 330 |
| 2026-07-29 | 592.00 | 600.00 | 590.00 | 590.00 | -0.34% | 741 |
| 2026-07-28 | 600.00 | 620.00 | 590.00 | 592.00 | +0.34% | 40 |
| 2026-07-27 | 600.00 | 616.00 | 590.00 | 590.00 | -0.84% | 63 |
| 2026-07-24 | 600.00 | 616.00 | 590.00 | 595.00 | -1.33% | 298 |
| 2026-07-23 | 608.00 | 610.00 | 592.89 | 603.00 | +2.20% | 2,743 |
| 2026-07-22 | 600.00 | 600.00 | 590.00 | 590.00 | +1.03% | 183 |
| 2026-07-21 | 570.00 | 600.00 | 570.00 | 584.00 | -2.34% | 2,878 |
| 2026-07-20 | 600.00 | 600.00 | 586.00 | 598.00 | +1.70% | 243 |
| 2026-07-17 | 580.00 | 598.00 | 580.00 | 588.00 | +1.38% | 1,225 |
| 2026-07-16 | 592.00 | 592.00 | 580.00 | 580.00 | +0.69% | 230 |
| 2026-07-15 | 592.00 | 592.00 | 562.00 | 576.00 | +0.70% | 232 |
| 2026-07-14 | 564.00 | 592.00 | 564.00 | 572.00 | +1.06% | 55 |
| 2026-07-13 | 566.00 | 592.00 | 562.00 | 566.00 | -1.39% | 27 |
| 2026-07-10 | 582.00 | 596.00 | 574.00 | 574.00 | +1.77% | 4,584 |
| 2026-07-09 | 578.00 | 580.00 | 564.00 | 564.00 | -0.53% | 2,175 |
| 2026-07-08 | 552.00 | 582.00 | 552.00 | 567.00 | +0.18% | 1 |
| 2026-07-07 | 562.00 | 580.00 | 558.00 | 566.00 | -1.39% | 3,076 |
| 2026-07-06 | 580.00 | 588.00 | 574.00 | 574.00 | -0.86% | 2,452 |
| 2026-07-03 | 570.00 | 579.00 | 570.00 | 579.00 | +0.87% | 4 |
| 2026-07-02 | 570.00 | 574.00 | 558.00 | 574.00 | -2.38% | 2,753 |
| 2026-07-01 | 570.00 | 598.00 | 570.00 | 588.00 | +2.80% | 397 |
| 2026-06-30 | 578.00 | 584.00 | 570.00 | 572.00 | -2.05% | 854 |
| 2026-06-29 | 564.00 | 600.00 | 552.00 | 584.00 | +0.69% | 1,389 |
| 2026-06-26 | 580.00 | 580.00 | 580.00 | 580.00 | +0.00% | 12 |
| 2026-06-25 | 574.00 | 580.00 | 574.00 | 580.00 | +3.39% | 4,104 |
| 2026-06-24 | 574.00 | 574.00 | 552.00 | 561.00 | +1.63% | 14,505 |
| 2026-06-23 | 550.00 | 572.00 | 550.00 | 552.00 | -2.30% | 630 |
| 2026-06-22 | 566.00 | 578.00 | 550.00 | 565.00 | +0.18% | 86 |
| 2026-06-19 | 578.00 | 578.00 | 550.00 | 564.00 | +0.00% | 2,639 |
| 2026-06-18 | 560.00 | 578.00 | 560.00 | 564.00 | +0.00% | 194 |
| 2026-06-17 | 564.00 | 578.00 | 554.00 | 564.00 | -1.05% | 3,163 |
| 2026-06-16 | 562.00 | 578.00 | 550.00 | 570.00 | +1.42% | 6,440 |
| 2026-06-15 | 564.00 | 568.00 | 560.00 | 562.00 | +1.44% | 5,142 |
| 2026-06-12 | 558.00 | 558.00 | 546.00 | 554.00 | +2.59% | 2,872 |
| 2026-06-11 | 540.00 | 566.00 | 538.00 | 540.00 | -1.46% | 1,553 |
| 2026-06-10 | 552.00 | 566.00 | 540.00 | 548.00 | -0.36% | 1,508 |
| 2026-06-09 | 530.00 | 568.00 | 530.00 | 550.00 | -1.79% | 9,284 |
| 2026-06-08 | 524.00 | 560.00 | 524.00 | 560.00 | +5.07% | 30,894 |
| 2026-06-05 | 538.00 | 538.00 | 526.00 | 533.00 | +0.57% | 665 |
| 2026-06-04 | 542.00 | 560.00 | 530.00 | 530.00 | -3.28% | 1,702 |
| 2026-06-03 | 546.00 | 560.00 | 540.00 | 548.00 | -2.49% | 6,233 |
| 2026-06-02 | 550.00 | 574.00 | 542.00 | 562.00 | -0.35% | 8,800 |
| 2026-06-01 | 558.00 | 580.00 | 552.00 | 564.00 | -0.70% | 1,523 |
| 2026-05-29 | 584.00 | 586.00 | 560.00 | 568.00 | -1.22% | 488 |
| 2026-05-28 | 568.00 | 586.00 | 562.60 | 575.00 | -1.54% | 2,237 |
| 2026-05-27 | 580.00 | 596.00 | 568.00 | 584.00 | -1.68% | 2,134 |
| 2026-05-26 | 618.00 | 618.00 | 580.00 | 594.00 | -4.50% | 11,049 |
| 2026-05-22 | 638.00 | 638.00 | 608.00 | 622.00 | -0.16% | 284 |
| 2026-05-21 | 638.00 | 638.00 | 610.00 | 623.00 | -2.35% | 28 |
| 2026-05-20 | 630.00 | 638.00 | 627.64 | 638.00 | +4.93% | 609 |
| 2026-05-19 | 608.00 | 630.00 | 608.00 | 608.00 | -1.78% | 341 |
| 2026-05-18 | 628.00 | 630.00 | 608.00 | 619.00 | +0.16% | 3,249 |
| 2026-05-15 | 608.00 | 630.00 | 608.00 | 618.00 | -0.16% | 3,340 |
| 2026-05-14 | 628.00 | 630.00 | 608.00 | 619.00 | +0.00% | 767 |
| 2026-05-13 | 626.00 | 630.00 | 608.00 | 619.00 | +1.48% | 39 |
| 2026-05-12 | 612.00 | 629.64 | 610.00 | 610.00 | +0.00% | 6,214 |
| 2026-05-11 | 630.00 | 630.00 | 610.00 | 610.00 | -1.77% | 1,967 |
| 2026-05-08 | 620.00 | 630.00 | 612.00 | 621.00 | -1.43% | 3,268 |
| 2026-05-07 | 630.00 | 630.00 | 620.00 | 630.00 | +1.61% | 46 |
| 2026-05-06 | 620.00 | 630.00 | 612.00 | 620.00 | +1.64% | 2,166 |
| 2026-05-05 | 602.00 | 630.00 | 602.00 | 610.00 | -1.45% | 4,578 |
| 2026-05-01 | 610.00 | 632.00 | 602.00 | 619.00 | -0.32% | 5,288 |
| 2026-04-30 | 612.00 | 632.00 | 610.00 | 621.00 | +0.16% | 59 |
| 2026-04-29 | 620.00 | 632.00 | 620.00 | 620.00 | +0.00% | 176 |
| 2026-04-28 | 628.00 | 632.00 | 610.00 | 620.00 | +0.32% | 2,500 |
| 2026-04-27 | 628.00 | 632.00 | 609.51 | 618.00 | -0.16% | 2,443 |
| 2026-04-24 | 624.00 | 626.00 | 610.00 | 619.00 | -0.80% | 2,902 |
| 2026-04-23 | 624.00 | 624.00 | 602.00 | 624.00 | +1.63% | 280 |
| 2026-04-22 | 624.00 | 624.00 | 614.00 | 614.00 | +0.33% | 17 |
| 2026-04-21 | 612.00 | 626.00 | 602.00 | 612.00 | -1.77% | 61 |
| 2026-04-20 | 626.00 | 628.00 | 602.00 | 623.00 | +1.80% | 892 |
| 2026-04-17 | 604.00 | 622.00 | 602.00 | 612.00 | -0.16% | 2,229 |
| 2026-04-16 | 604.00 | 622.00 | 602.00 | 613.00 | -0.81% | 2,630 |
| 2026-04-15 | 620.00 | 622.00 | 604.00 | 618.00 | -0.32% | 243 |
| 2026-04-14 | 622.00 | 622.00 | 602.00 | 620.00 | +1.31% | 2,441 |
| 2026-04-13 | 622.00 | 622.00 | 604.00 | 612.00 | +0.00% | 1,609 |
| 2026-04-10 | 620.00 | 627.71 | 602.00 | 612.00 | -1.45% | 13,722 |
| 2026-04-09 | 628.00 | 628.00 | 604.00 | 621.00 | -0.48% | 1,527 |
| 2026-04-08 | 618.00 | 628.00 | 592.00 | 624.00 | +0.65% | 27,308 |
| 2026-04-07 | 618.00 | 620.00 | 597.23 | 620.00 | +0.98% | 698 |
| 2026-04-02 | 618.00 | 618.00 | 594.02 | 614.00 | +0.00% | 238 |
| 2026-04-01 | 606.00 | 618.00 | 596.00 | 614.00 | +1.99% | 5,453 |
| 2026-03-31 | 588.00 | 606.00 | 588.00 | 602.00 | +1.69% | 56 |
| 2026-03-30 | 598.00 | 600.00 | 586.00 | 592.00 | +0.68% | 1,723 |
| 2026-03-27 | 598.00 | 598.00 | 588.00 | 588.00 | -0.84% | 698 |
| 2026-03-26 | 596.00 | 622.00 | 582.00 | 593.00 | -2.79% | 6,276 |
| 2026-03-25 | 624.00 | 624.00 | 594.00 | 610.00 | +0.99% | 581 |
| 2026-03-24 | 600.00 | 614.00 | 594.00 | 604.00 | -1.31% | 1,256 |
| 2026-03-23 | 602.00 | 630.00 | 586.00 | 612.00 | -0.49% | 19,886 |
| 2026-03-20 | 610.00 | 640.00 | 610.00 | 615.00 | +0.00% | 1,347 |
| 2026-03-19 | 630.00 | 630.00 | 610.00 | 615.00 | -0.81% | 5,381 |
| 2026-03-18 | 610.00 | 630.00 | 600.00 | 620.00 | +1.97% | 493 |
| 2026-03-17 | 602.00 | 629.55 | 602.00 | 608.00 | -0.98% | 1,353 |
| 2026-03-16 | 596.00 | 630.00 | 596.00 | 614.00 | +2.33% | 2,180 |
| 2026-03-13 | 618.00 | 618.00 | 596.00 | 600.00 | -0.66% | 197 |
| 2026-03-12 | 598.00 | 604.00 | 598.00 | 604.00 | +1.00% | 899 |
| 2026-03-11 | 610.00 | 610.00 | 596.00 | 598.00 | +0.34% | 788 |
| 2026-03-10 | 610.00 | 610.00 | 582.00 | 596.00 | +0.00% | 27 |
| 2026-03-09 | 580.00 | 610.00 | 580.00 | 596.00 | -1.65% | 513 |
| 2026-03-06 | 620.00 | 620.00 | 592.00 | 606.00 | +0.00% | 902 |
| 2026-03-05 | 612.00 | 612.00 | 606.00 | 606.00 | -0.98% | 500 |
| 2026-03-04 | 620.00 | 620.00 | 590.00 | 612.00 | +2.00% | 157 |
| 2026-03-03 | 612.00 | 618.00 | 590.02 | 600.00 | -0.33% | 433 |
| 2026-03-02 | 592.00 | 612.00 | 590.00 | 602.00 | +0.00% | 4,146 |
| 2026-02-27 | 592.00 | 612.00 | 592.00 | 602.00 | -1.15% | 2,481 |
| 2026-02-26 | 600.00 | 618.00 | 592.00 | 609.00 | +2.87% | 3,914 |
| 2026-02-25 | 584.00 | 614.00 | 584.00 | 592.00 | -0.84% | 1,759 |
| 2026-02-24 | 594.00 | 614.00 | 590.00 | 597.00 | +0.17% | 217 |
| 2026-02-23 | 602.00 | 614.00 | 592.00 | 596.00 | -1.00% | 108 |
| 2026-02-20 | 596.00 | 606.00 | 584.00 | 602.00 | +0.33% | 325 |
| 2026-02-19 | 600.00 | 602.00 | 600.00 | 600.00 | +2.74% | 4,330 |
| 2026-02-18 | 600.00 | 600.00 | 584.00 | 584.00 | -1.35% | 6,168 |
| 2026-02-17 | 600.00 | 600.00 | 592.00 | 592.00 | +0.00% | 350 |
| 2026-02-16 | 614.00 | 614.00 | 592.00 | 592.00 | +0.00% | 479 |
| 2026-02-13 | 608.00 | 612.00 | 586.00 | 592.00 | +1.37% | 810 |
| 2026-02-12 | 586.00 | 608.50 | 584.00 | 584.00 | -0.68% | 1,478 |
| 2026-02-11 | 588.00 | 614.00 | 586.00 | 588.00 | -2.49% | 393 |
| 2026-02-10 | 592.00 | 614.00 | 590.00 | 603.00 | +1.69% | 1,935 |
| 2026-02-09 | 588.00 | 600.00 | 588.00 | 593.00 | +0.17% | 591 |
| 2026-02-06 | 600.00 | 603.50 | 574.00 | 592.00 | -1.33% | 270 |
| 2026-02-05 | 586.00 | 600.00 | 582.00 | 600.00 | +1.52% | 3,354 |
| 2026-02-04 | 588.00 | 600.00 | 588.00 | 591.00 | +1.55% | 2,608 |
| 2026-02-03 | 588.00 | 600.00 | 572.00 | 582.00 | -1.36% | 4,078 |
| 2026-02-02 | 598.00 | 600.00 | 582.00 | 590.00 | +0.85% | 3,534 |
| 2026-01-30 | 570.00 | 600.00 | 570.00 | 585.00 | -0.17% | 6,835 |
| 2026-01-29 | 586.00 | 600.00 | 572.00 | 586.00 | +0.17% | 3,374 |
| 2026-01-28 | 572.00 | 598.00 | 570.00 | 585.00 | -0.17% | 6,114 |
| 2026-01-27 | 580.00 | 600.00 | 572.00 | 586.00 | -0.51% | 1,898 |
| 2026-01-26 | 600.00 | 600.00 | 582.00 | 589.00 | -0.34% | 3,344 |
| 2026-01-23 | 580.00 | 600.00 | 580.00 | 591.00 | +0.68% | 75 |
| 2026-01-22 | 582.00 | 596.00 | 577.84 | 587.00 | +0.51% | 10,147 |
| 2026-01-21 | 560.00 | 586.70 | 560.00 | 584.00 | +1.74% | 2,080 |
| 2026-01-20 | 562.00 | 586.00 | 562.00 | 574.00 | +0.00% | 2,003 |
| 2026-01-19 | 562.00 | 586.00 | 560.00 | 574.00 | -0.35% | 1,660 |
| 2026-01-16 | 558.00 | 586.00 | 558.00 | 576.00 | +1.05% | 473 |
| 2026-01-15 | 558.00 | 586.60 | 558.00 | 570.00 | -0.52% | 251 |
| 2026-01-14 | 558.00 | 588.00 | 558.00 | 573.00 | +0.00% | 2,983 |
| 2026-01-13 | 588.00 | 588.00 | 560.00 | 573.00 | +0.53% | 106 |
| 2026-01-12 | 586.00 | 588.00 | 560.00 | 570.00 | -1.04% | 6,065 |
| 2026-01-09 | 542.00 | 584.00 | 542.00 | 576.00 | +4.16% | 17,252 |
| 2026-01-08 | 556.00 | 564.00 | 542.00 | 553.00 | +0.18% | 1,282 |
| 2026-01-07 | 556.00 | 556.00 | 546.00 | 552.00 | +0.73% | 8,835 |
| 2026-01-06 | 548.00 | 556.00 | 548.00 | 548.00 | +0.00% | 220 |
| 2026-01-05 | 544.00 | 556.00 | 544.00 | 548.00 | +0.37% | 865 |
| 2026-01-02 | 556.00 | 556.00 | 532.00 | 546.00 | -1.44% | 1,105 |
| 2025-12-31 | 554.00 | 556.00 | 554.00 | 554.00 | +1.65% | 83 |
| 2025-12-30 | 534.00 | 556.00 | 534.00 | 545.00 | -0.18% | 1 |
| 2025-12-29 | 532.00 | 556.00 | 532.00 | 546.00 | -0.36% | 1,086 |
| 2025-12-24 | 548.00 | 555.98 | 536.30 | 548.00 | -0.72% | 1,481 |
| 2025-12-23 | 544.00 | 552.00 | 517.68 | 552.00 | +1.85% | 1,761 |
| 2025-12-22 | 514.00 | 542.00 | 514.00 | 542.00 | +1.12% | 2,451 |
| 2025-12-19 | 532.00 | 540.00 | 506.00 | 536.00 | +2.10% | 7,591 |
| 2025-12-18 | 532.00 | 532.00 | 504.00 | 525.00 | -0.57% | 4 |
| 2025-12-17 | 520.00 | 532.12 | 504.00 | 528.00 | +1.34% | 2,155 |
| 2025-12-16 | 510.00 | 532.00 | 510.00 | 521.00 | -2.07% | 8 |
| 2025-12-15 | 528.00 | 532.00 | 502.00 | 532.00 | +1.72% | 2,573 |
| 2025-12-12 | 516.00 | 523.00 | 516.00 | 523.00 | +4.18% | 10,208 |
| 2025-12-11 | 508.00 | 516.00 | 496.00 | 502.00 | -1.38% | 16 |
| 2025-12-10 | 506.00 | 516.00 | 498.41 | 509.00 | +0.20% | 348 |
| 2025-12-09 | 508.00 | 508.00 | 491.41 | 508.00 | -1.93% | 40,946 |
| 2025-12-08 | 512.00 | 526.00 | 506.00 | 518.00 | -1.52% | 6,265 |
| 2025-12-05 | 524.00 | 528.00 | 518.00 | 526.00 | +0.38% | 3,819 |
| 2025-12-04 | 520.00 | 528.00 | 520.00 | 524.00 | +0.00% | 1,947 |
| 2025-12-03 | 518.00 | 530.00 | 518.00 | 524.00 | +0.77% | 3,295 |
| 2025-12-02 | 530.00 | 530.00 | 510.00 | 520.00 | +0.00% | 5,692 |
| 2025-12-01 | 528.00 | 530.00 | 510.00 | 520.00 | +0.78% | 2,756 |
| 2025-11-28 | 518.00 | 530.00 | 516.00 | 516.00 | +1.18% | 1,899 |
| 2025-11-27 | 516.00 | 530.00 | 510.00 | 510.00 | -1.92% | 941 |
| 2025-11-26 | 510.00 | 530.00 | 510.00 | 520.00 | +0.00% | 66 |
| 2025-11-25 | 530.00 | 530.00 | 520.00 | 520.00 | -0.95% | 7 |
| 2025-11-24 | 526.00 | 530.00 | 510.00 | 525.00 | +1.35% | 2,603 |
| 2025-11-21 | 516.00 | 536.00 | 510.00 | 518.00 | -1.71% | 776 |
| 2025-11-20 | 528.00 | 530.00 | 510.20 | 527.00 | +0.19% | 1,023 |
| 2025-11-19 | 530.00 | 530.00 | 510.00 | 526.00 | +1.15% | 6,874 |
| 2025-11-18 | 530.00 | 530.00 | 510.00 | 520.00 | -0.76% | 2,695 |
| 2025-11-17 | 524.00 | 529.16 | 514.10 | 524.00 | +0.00% | 7,341 |
| 2025-11-14 | 504.00 | 524.00 | 499.90 | 524.00 | +0.38% | 40,727 |
| 2025-11-13 | 526.00 | 530.00 | 504.00 | 522.00 | +0.38% | 11,041 |
| 2025-11-12 | 520.00 | 530.00 | 512.00 | 520.00 | +1.17% | 521 |
| 2025-11-11 | 504.00 | 522.00 | 504.00 | 514.00 | +0.00% | 10,565 |
| 2025-11-10 | 516.00 | 518.00 | 504.00 | 514.00 | +0.59% | 5,311 |
| 2025-11-07 | 504.00 | 518.00 | 504.00 | 511.00 | +0.79% | 1,704 |
| 2025-11-06 | 502.00 | 512.00 | 502.00 | 507.00 | +0.00% | 1,395 |
| 2025-11-05 | 504.00 | 512.00 | 495.10 | 507.00 | +1.50% | 6,150 |
| 2025-11-04 | 497.00 | 504.71 | 494.01 | 499.50 | +0.30% | 4,106 |
| 2025-11-03 | 504.00 | 504.00 | 489.00 | 498.00 | -1.19% | 276 |
| 2025-10-31 | 504.00 | 504.00 | 489.00 | 504.00 | +0.90% | 5,771 |
| 2025-10-30 | 504.00 | 504.00 | 489.00 | 499.50 | -0.30% | 312 |
| 2025-10-29 | 489.00 | 503.85 | 489.00 | 501.00 | +0.91% | 1,338 |
| 2025-10-28 | 504.00 | 504.00 | 489.00 | 496.50 | +0.00% | 822 |
| 2025-10-27 | 504.00 | 504.00 | 489.00 | 496.50 | -0.60% | 217 |
| 2025-10-24 | 495.00 | 504.00 | 490.00 | 499.50 | +0.50% | 492 |
| 2025-10-23 | 491.00 | 506.00 | 490.00 | 497.00 | -0.70% | 391 |
| 2025-10-22 | 500.00 | 508.00 | 490.00 | 500.50 | +1.32% | 183 |
| 2025-10-21 | 500.00 | 500.01 | 494.00 | 494.00 | -1.20% | 3,164 |
| 2025-10-20 | 506.00 | 508.00 | 493.00 | 500.00 | -0.40% | 589 |
| 2025-10-17 | 500.00 | 508.00 | 491.00 | 502.00 | +0.20% | 10,156 |
| 2025-10-16 | 496.00 | 506.00 | 496.00 | 501.00 | +1.11% | 554 |
| 2025-10-15 | 500.00 | 506.00 | 491.00 | 495.50 | -2.08% | 3,085 |
| 2025-10-14 | 506.00 | 506.00 | 496.00 | 506.00 | +2.12% | 629 |
| 2025-10-13 | 506.00 | 506.00 | 491.00 | 495.50 | +0.92% | 7,434 |
| 2025-10-10 | 499.00 | 506.00 | 491.00 | 491.00 | +0.20% | 2,995 |
| 2025-10-09 | 496.00 | 508.00 | 490.00 | 490.00 | -3.54% | 327 |
| 2025-10-08 | 508.00 | 510.00 | 489.00 | 508.00 | +0.40% | 1,784 |
| 2025-10-07 | 488.00 | 508.00 | 488.00 | 506.00 | +3.16% | 317 |
| 2025-10-06 | 508.00 | 514.00 | 488.00 | 490.50 | -2.68% | 828 |
| 2025-10-03 | 494.00 | 510.00 | 493.00 | 504.00 | -0.40% | 548 |
| 2025-10-02 | 506.00 | 518.00 | 490.00 | 506.00 | +1.20% | 2,179 |
| 2025-10-01 | 500.00 | 500.00 | 499.91 | 500.00 | +0.91% | 15 |
| 2025-09-30 | 518.00 | 518.00 | 488.00 | 495.50 | +2.16% | 5,323 |
| 2025-09-29 | 489.00 | 516.00 | 485.00 | 485.00 | -3.19% | 4,337 |
| 2025-09-26 | 490.00 | 518.00 | 489.00 | 501.00 | +2.45% | 3,981 |
| 2025-09-25 | 490.00 | 516.00 | 489.00 | 489.00 | -0.61% | 2,369 |
| 2025-09-24 | 492.00 | 516.00 | 490.02 | 492.00 | -0.61% | 1,294 |
| 2025-09-23 | 491.00 | 510.00 | 491.00 | 495.00 | -1.39% | 660 |
| 2025-09-22 | 506.00 | 518.00 | 490.00 | 502.00 | -1.57% | 462 |
| 2025-09-19 | 500.00 | 510.00 | 490.00 | 510.00 | +0.20% | 2,559 |
| 2025-09-18 | 506.00 | 512.00 | 506.00 | 509.00 | -0.20% | 1,050 |
| 2025-09-17 | 512.00 | 512.00 | 500.12 | 510.00 | +0.79% | 4,536 |
| 2025-09-16 | 500.00 | 512.00 | 500.00 | 506.00 | +0.80% | 39 |
| 2025-09-15 | 510.00 | 510.00 | 500.00 | 502.00 | -0.40% | 182 |
| 2025-09-12 | 490.00 | 508.00 | 490.00 | 504.00 | +1.10% | 0 |
| 2025-09-11 | 502.00 | 508.00 | 498.50 | 498.50 | +2.15% | 8 |
| 2025-09-10 | 512.00 | 512.00 | 488.00 | 488.00 | -0.81% | 5,315 |
| 2025-09-09 | 502.00 | 504.00 | 492.00 | 492.00 | -2.38% | 9,664 |
| 2025-09-08 | 497.00 | 511.85 | 497.00 | 504.00 | -0.40% | 995 |
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（+6.54%）。最弱月份：3月（-6.39%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Ck Infra Holdings Ltd（CKI.L）最新收盘价是多少？
2026-09-02 收于 610.00，来自Closelook数据湖的每日价格记录。
CKI.L 的52周最高价和最低价是多少？
过去52周最高 640.00、最低 485.00（截至 2026-09-02）。
Ck Infra Holdings Ltd 历史上最强和最弱的月份是哪个？
历史上，CKI.L 最强的日历月份是12月（平均 +6.54%），最弱的是3月（平均 -6.39%），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422根日线计算。