Capstone Copper Corp（CSC.AU）— 价格历史
截至 2026-09-03 — 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 |
|---|---|---|---|---|---|---|
| 2026-09-03 | 15.10 | 15.21 | 14.96 | 15.03 | +0.47% | 1,113,584 |
| 2026-09-02 | 15.40 | 15.40 | 14.96 | 14.96 | -8.89% | 1,874,059 |
| 2026-09-01 | 16.00 | 16.47 | 16.00 | 16.42 | +1.11% | 697,531 |
| 2026-08-31 | 16.00 | 16.30 | 15.94 | 16.24 | -1.10% | 1,255,924 |
| 2026-08-28 | 16.35 | 16.65 | 16.35 | 16.42 | +0.98% | 646,263 |
| 2026-08-27 | 16.50 | 16.56 | 16.26 | 16.26 | -1.51% | 1,156,739 |
| 2026-08-26 | 16.73 | 16.79 | 16.50 | 16.51 | +0.55% | 1,437,934 |
| 2026-08-25 | 16.41 | 16.61 | 16.32 | 16.42 | +1.36% | 1,373,940 |
| 2026-08-24 | 16.19 | 16.35 | 15.94 | 16.20 | +4.05% | 1,157,654 |
| 2026-08-21 | 15.52 | 15.79 | 15.48 | 15.57 | +0.45% | 1,186,158 |
| 2026-08-20 | 15.31 | 15.51 | 15.25 | 15.50 | +3.68% | 541,751 |
| 2026-08-19 | 15.00 | 15.19 | 14.90 | 14.95 | -1.77% | 895,589 |
| 2026-08-18 | 15.37 | 15.56 | 15.18 | 15.22 | -2.25% | 552,685 |
| 2026-08-17 | 15.42 | 15.77 | 15.36 | 15.57 | +0.91% | 1,243,157 |
| 2026-08-14 | 15.50 | 15.64 | 15.30 | 15.43 | -2.65% | 1,037,833 |
| 2026-08-13 | 16.04 | 16.16 | 15.79 | 15.85 | -0.88% | 871,206 |
| 2026-08-12 | 15.89 | 16.20 | 15.77 | 15.99 | +0.63% | 819,763 |
| 2026-08-11 | 15.88 | 16.19 | 15.87 | 15.89 | +2.19% | 1,353,713 |
| 2026-08-10 | 15.40 | 15.63 | 15.36 | 15.55 | +1.83% | 1,169,134 |
| 2026-08-07 | 15.17 | 15.27 | 15.00 | 15.27 | +0.53% | 691,954 |
| 2026-08-06 | 15.25 | 15.46 | 15.19 | 15.19 | +2.70% | 1,776,223 |
| 2026-08-05 | 14.50 | 14.91 | 14.47 | 14.79 | +4.89% | 1,023,928 |
| 2026-08-04 | 13.76 | 14.19 | 13.64 | 14.10 | +3.45% | 1,139,831 |
| 2026-08-03 | 13.82 | 13.83 | 13.40 | 13.63 | -0.44% | 483,843 |
| 2026-07-31 | 13.64 | 14.14 | 13.51 | 13.69 | +7.12% | 1,605,722 |
| 2026-07-30 | 13.00 | 13.18 | 12.71 | 12.78 | -1.08% | 830,268 |
| 2026-07-29 | 13.30 | 13.38 | 12.83 | 12.92 | +0.00% | 1,160,758 |
| 2026-07-28 | 13.20 | 13.29 | 12.83 | 12.92 | -3.37% | 1,873,673 |
| 2026-07-27 | 13.34 | 13.49 | 13.26 | 13.37 | +3.16% | 580,358 |
| 2026-07-24 | 13.30 | 13.34 | 12.94 | 12.96 | -4.99% | 618,661 |
| 2026-07-23 | 13.67 | 13.81 | 13.62 | 13.64 | +1.94% | 551,416 |
| 2026-07-22 | 13.45 | 13.59 | 13.38 | 13.38 | +3.72% | 928,979 |
| 2026-07-21 | 12.56 | 12.92 | 12.34 | 12.90 | +3.70% | 672,020 |
| 2026-07-20 | 12.58 | 12.64 | 12.38 | 12.44 | -0.64% | 436,733 |
| 2026-07-17 | 12.78 | 12.79 | 12.44 | 12.52 | -5.44% | 780,556 |
| 2026-07-16 | 13.48 | 13.48 | 13.21 | 13.24 | -4.06% | 1,135,715 |
| 2026-07-15 | 13.62 | 13.84 | 13.62 | 13.80 | +4.62% | 1,503,799 |
| 2026-07-14 | 12.81 | 13.35 | 12.81 | 13.19 | +1.00% | 1,039,523 |
| 2026-07-13 | 12.99 | 13.15 | 12.79 | 13.06 | +0.15% | 1,567,042 |
| 2026-07-10 | 12.63 | 13.11 | 12.63 | 13.04 | +6.45% | 603,596 |
| 2026-07-09 | 12.30 | 12.40 | 12.08 | 12.25 | -1.45% | 803,797 |
| 2026-07-08 | 12.51 | 12.57 | 12.23 | 12.43 | -2.97% | 1,341,069 |
| 2026-07-07 | 13.35 | 13.35 | 12.67 | 12.81 | -3.32% | 1,317,011 |
| 2026-07-06 | 13.51 | 13.60 | 13.03 | 13.25 | -1.71% | 584,975 |
| 2026-07-03 | 13.20 | 13.49 | 13.08 | 13.48 | +0.22% | 691,971 |
| 2026-07-02 | 13.44 | 13.57 | 13.15 | 13.45 | -0.22% | 1,418,805 |
| 2026-07-01 | 13.51 | 13.57 | 13.29 | 13.48 | +0.75% | 2,713,181 |
| 2026-06-30 | 13.19 | 13.41 | 13.12 | 13.38 | +0.90% | 1,779,442 |
| 2026-06-29 | 13.28 | 13.38 | 13.03 | 13.26 | +1.22% | 839,559 |
| 2026-06-26 | 13.27 | 13.35 | 13.01 | 13.10 | -0.53% | 1,152,256 |
| 2026-06-25 | 13.17 | 13.43 | 13.04 | 13.17 | -6.93% | 4,775,539 |
| 2026-06-24 | 14.01 | 14.15 | 13.76 | 14.15 | +0.07% | 791,228 |
| 2026-06-23 | 14.99 | 14.99 | 14.14 | 14.14 | -5.04% | 1,165,131 |
| 2026-06-22 | 14.99 | 15.15 | 14.78 | 14.89 | -1.06% | 784,515 |
| 2026-06-19 | 15.19 | 15.43 | 14.88 | 15.05 | -3.65% | 3,969,628 |
| 2026-06-18 | 15.65 | 15.75 | 15.24 | 15.62 | -1.26% | 1,417,875 |
| 2026-06-17 | 15.30 | 15.82 | 15.30 | 15.82 | +2.86% | 558,325 |
| 2026-06-16 | 15.54 | 15.76 | 15.33 | 15.38 | -2.16% | 2,098,055 |
| 2026-06-15 | 14.85 | 15.77 | 14.80 | 15.72 | +10.47% | 2,239,712 |
| 2026-06-12 | 14.09 | 14.28 | 14.03 | 14.23 | +6.04% | 1,237,149 |
| 2026-06-11 | 13.10 | 13.46 | 12.78 | 13.42 | -0.37% | 1,331,376 |
| 2026-06-10 | 13.88 | 13.90 | 13.24 | 13.47 | -3.58% | 1,006,818 |
| 2026-06-09 | 13.83 | 13.97 | 13.47 | 13.97 | -6.05% | 2,957,310 |
| 2026-06-05 | 15.11 | 15.16 | 14.85 | 14.87 | -1.20% | 793,212 |
| 2026-06-04 | 15.39 | 15.39 | 15.04 | 15.05 | -4.26% | 1,305,893 |
| 2026-06-03 | 16.00 | 16.09 | 15.72 | 15.72 | -0.13% | 1,018,844 |
| 2026-06-02 | 15.48 | 15.75 | 15.40 | 15.74 | +3.69% | 1,926,448 |
| 2026-06-01 | 15.10 | 15.27 | 15.04 | 15.18 | +0.26% | 976,214 |
| 2026-05-29 | 15.01 | 15.24 | 14.99 | 15.14 | +4.20% | 1,472,222 |
| 2026-05-28 | 14.76 | 15.03 | 14.46 | 14.53 | -2.48% | 3,184,100 |
| 2026-05-27 | 14.55 | 14.91 | 14.55 | 14.90 | +3.98% | 3,278,776 |
| 2026-05-26 | 14.15 | 14.47 | 14.03 | 14.33 | +2.72% | 1,836,592 |
| 2026-05-25 | 13.80 | 13.98 | 13.58 | 13.95 | +1.45% | 2,693,489 |
| 2026-05-22 | 13.44 | 13.89 | 13.39 | 13.75 | +3.07% | 1,746,225 |
| 2026-05-21 | 13.14 | 13.47 | 13.08 | 13.34 | +5.29% | 4,939,080 |
| 2026-05-20 | 12.75 | 12.81 | 12.57 | 12.67 | -3.36% | 2,598,943 |
| 2026-05-19 | 13.39 | 13.42 | 12.99 | 13.11 | +0.61% | 509,821 |
| 2026-05-18 | 12.90 | 13.08 | 12.77 | 13.03 | -3.34% | 1,291,458 |
| 2026-05-15 | 14.00 | 14.01 | 13.40 | 13.48 | -3.09% | 1,264,460 |
| 2026-05-14 | 14.12 | 14.30 | 13.85 | 13.91 | -0.07% | 4,074,618 |
| 2026-05-13 | 13.62 | 14.01 | 13.62 | 13.92 | +5.14% | 2,050,253 |
| 2026-05-12 | 13.21 | 13.64 | 13.21 | 13.24 | +1.69% | 2,750,551 |
| 2026-05-11 | 12.65 | 13.27 | 12.64 | 13.02 | +5.25% | 2,056,793 |
| 2026-05-08 | 12.15 | 12.41 | 12.06 | 12.37 | -1.04% | 1,588,654 |
| 2026-05-07 | 12.10 | 12.58 | 12.10 | 12.50 | +6.84% | 2,818,003 |
| 2026-05-06 | 11.42 | 11.72 | 11.33 | 11.70 | +4.28% | 1,399,979 |
| 2026-05-05 | 11.22 | 11.24 | 11.07 | 11.22 | -3.36% | 1,427,336 |
| 2026-05-04 | 11.63 | 11.69 | 11.55 | 11.61 | -2.11% | 1,070,874 |
| 2026-05-01 | 11.76 | 11.89 | 11.67 | 11.86 | +1.80% | 1,544,145 |
| 2026-04-30 | 11.34 | 11.69 | 11.34 | 11.65 | +1.92% | 1,105,158 |
| 2026-04-29 | 11.35 | 11.44 | 11.19 | 11.43 | -2.72% | 1,353,307 |
| 2026-04-28 | 11.94 | 12.00 | 11.73 | 11.75 | -1.43% | 1,518,101 |
| 2026-04-27 | 11.79 | 12.00 | 11.77 | 11.92 | -0.33% | 466,467 |
| 2026-04-24 | 12.16 | 12.17 | 11.92 | 11.96 | -1.64% | 866,855 |
| 2026-04-23 | 12.40 | 12.42 | 12.06 | 12.16 | -0.57% | 1,377,145 |
| 2026-04-22 | 12.30 | 12.30 | 12.08 | 12.23 | -4.15% | 1,144,096 |
| 2026-04-21 | 12.80 | 12.90 | 12.69 | 12.76 | -1.62% | 614,644 |
| 2026-04-20 | 12.90 | 13.06 | 12.73 | 12.97 | -0.31% | 513,723 |
| 2026-04-17 | 13.04 | 13.05 | 12.80 | 13.01 | -0.91% | 710,977 |
| 2026-04-16 | 13.05 | 13.16 | 12.96 | 13.13 | +2.50% | 1,080,933 |
| 2026-04-15 | 12.96 | 13.04 | 12.76 | 12.81 | +1.18% | 1,228,742 |
| 2026-04-14 | 12.44 | 12.73 | 12.44 | 12.66 | +6.39% | 2,092,821 |
| 2026-04-13 | 11.26 | 11.95 | 11.26 | 11.90 | -2.54% | 2,008,732 |
| 2026-04-10 | 11.93 | 12.26 | 11.88 | 12.21 | +0.91% | 940,442 |
| 2026-04-09 | 12.07 | 12.18 | 11.93 | 12.10 | -2.81% | 2,314,535 |
| 2026-04-08 | 11.99 | 12.59 | 11.91 | 12.45 | +9.11% | 3,770,705 |
| 2026-04-07 | 11.50 | 11.57 | 11.25 | 11.41 | +3.73% | 4,534,898 |
| 2026-04-02 | 11.66 | 11.75 | 10.97 | 11.00 | -2.05% | 7,373,783 |
| 2026-04-01 | 11.21 | 11.41 | 11.08 | 11.23 | +8.82% | 5,296,872 |
| 2026-03-31 | 10.20 | 10.42 | 9.88 | 10.32 | +0.49% | 3,570,637 |
| 2026-03-30 | 10.10 | 10.28 | 10.01 | 10.27 | +1.28% | 1,101,659 |
| 2026-03-27 | 10.11 | 10.18 | 9.98 | 10.14 | -3.43% | 1,737,431 |
| 2026-03-26 | 10.68 | 10.73 | 10.43 | 10.50 | -1.59% | 767,327 |
| 2026-03-25 | 10.43 | 10.74 | 10.42 | 10.67 | +6.49% | 1,999,293 |
| 2026-03-24 | 10.52 | 10.61 | 9.96 | 10.02 | +4.37% | 2,311,315 |
| 2026-03-23 | 9.90 | 9.90 | 9.45 | 9.60 | -5.88% | 1,719,113 |
| 2026-03-20 | 10.46 | 10.46 | 10.17 | 10.20 | -2.67% | 1,187,202 |
| 2026-03-19 | 10.89 | 10.89 | 10.43 | 10.48 | -8.15% | 1,970,850 |
| 2026-03-18 | 11.46 | 11.54 | 11.26 | 11.41 | -0.95% | 844,599 |
| 2026-03-17 | 11.55 | 11.66 | 11.48 | 11.52 | +0.09% | 1,930,608 |
| 2026-03-16 | 11.50 | 11.59 | 11.46 | 11.51 | -1.62% | 960,449 |
| 2026-03-13 | 11.85 | 11.89 | 11.61 | 11.70 | +1.21% | 1,004,465 |
| 2026-03-12 | 11.80 | 11.81 | 11.49 | 11.56 | -3.18% | 1,018,030 |
| 2026-03-11 | 12.08 | 12.08 | 11.78 | 11.94 | +1.36% | 850,937 |
| 2026-03-10 | 11.96 | 12.01 | 11.63 | 11.78 | +2.17% | 2,017,861 |
| 2026-03-09 | 11.62 | 11.72 | 11.16 | 11.53 | -7.98% | 2,287,595 |
| 2026-03-06 | 12.11 | 12.54 | 12.02 | 12.53 | -5.58% | 3,052,961 |
| 2026-03-05 | 13.20 | 13.47 | 13.14 | 13.27 | +2.00% | 1,418,616 |
| 2026-03-04 | 12.90 | 13.24 | 12.58 | 13.01 | -2.18% | 1,657,524 |
| 2026-03-03 | 13.86 | 13.96 | 13.10 | 13.30 | -8.09% | 1,904,747 |
| 2026-03-02 | 14.55 | 14.64 | 14.31 | 14.47 | -1.56% | 1,023,770 |
| 2026-02-27 | 14.60 | 14.70 | 14.46 | 14.70 | -0.94% | 3,248,722 |
| 2026-02-26 | 14.76 | 14.90 | 14.65 | 14.84 | +1.09% | 1,257,598 |
| 2026-02-25 | 14.63 | 14.78 | 14.54 | 14.68 | +3.23% | 1,495,137 |
| 2026-02-24 | 14.10 | 14.23 | 13.94 | 14.22 | +0.71% | 1,671,409 |
| 2026-02-23 | 14.21 | 14.53 | 14.12 | 14.12 | +0.36% | 946,859 |
| 2026-02-20 | 14.10 | 14.35 | 14.05 | 14.07 | -0.35% | 1,626,929 |
| 2026-02-19 | 14.15 | 14.40 | 13.76 | 14.12 | +5.06% | 3,239,530 |
| 2026-02-18 | 14.06 | 14.07 | 12.71 | 13.44 | -14.01% | 6,338,599 |
| 2026-02-17 | 16.15 | 16.16 | 15.63 | 15.63 | -3.10% | 968,892 |
| 2026-02-16 | 16.20 | 16.40 | 15.99 | 16.13 | +0.94% | 673,820 |
| 2026-02-13 | 15.76 | 16.15 | 15.50 | 15.98 | -4.88% | 970,873 |
| 2026-02-12 | 16.83 | 17.10 | 16.75 | 16.80 | +0.72% | 1,152,812 |
| 2026-02-11 | 16.52 | 16.82 | 16.38 | 16.68 | +1.52% | 830,719 |
| 2026-02-10 | 16.58 | 16.68 | 16.41 | 16.43 | +2.56% | 1,254,168 |
| 2026-02-09 | 16.11 | 16.50 | 15.98 | 16.02 | +4.98% | 1,368,806 |
| 2026-02-06 | 15.74 | 15.80 | 15.18 | 15.26 | -4.92% | 2,350,012 |
| 2026-02-05 | 16.60 | 16.72 | 16.01 | 16.05 | -7.17% | 1,623,553 |
| 2026-02-04 | 17.02 | 17.48 | 17.00 | 17.29 | +3.35% | 895,456 |
| 2026-02-03 | 16.40 | 16.84 | 16.25 | 16.73 | +5.09% | 547,860 |
| 2026-02-02 | 15.99 | 16.48 | 15.78 | 15.92 | -3.81% | 2,235,048 |
| 2026-01-30 | 17.60 | 17.83 | 16.32 | 16.55 | -5.64% | 1,899,259 |
| 2026-01-29 | 17.00 | 17.64 | 16.77 | 17.54 | +4.53% | 1,993,401 |
| 2026-01-28 | 16.35 | 16.83 | 16.34 | 16.78 | +4.42% | 981,250 |
| 2026-01-27 | 16.11 | 16.27 | 16.03 | 16.07 | +7.49% | 1,598,177 |
| 2026-01-23 | 14.95 | 15.04 | 14.75 | 14.95 | -3.36% | 1,825,170 |
| 2026-01-22 | 15.67 | 15.79 | 15.40 | 15.47 | +0.98% | 1,207,616 |
| 2026-01-21 | 15.33 | 15.38 | 15.07 | 15.32 | -0.58% | 1,194,591 |
| 2026-01-20 | 15.54 | 15.82 | 15.35 | 15.41 | -0.84% | 402,382 |
| 2026-01-19 | 15.69 | 15.83 | 15.45 | 15.54 | -0.58% | 1,099,173 |
| 2026-01-16 | 14.90 | 15.82 | 14.90 | 15.63 | +7.05% | 2,477,937 |
| 2026-01-15 | 14.91 | 15.01 | 14.60 | 14.60 | -2.08% | 1,442,144 |
| 2026-01-14 | 15.01 | 15.01 | 14.84 | 14.91 | -0.73% | 1,599,934 |
| 2026-01-13 | 15.11 | 15.11 | 14.92 | 15.02 | +0.40% | 1,084,434 |
| 2026-01-12 | 14.88 | 15.03 | 14.77 | 14.96 | +3.10% | 954,524 |
| 2026-01-09 | 14.78 | 14.78 | 14.45 | 14.51 | -3.20% | 1,590,985 |
| 2026-01-08 | 15.05 | 15.40 | 14.97 | 14.99 | -2.54% | 2,336,481 |
| 2026-01-07 | 15.70 | 15.70 | 15.14 | 15.38 | -3.21% | 6,194,429 |
| 2026-01-06 | 15.70 | 15.89 | 15.51 | 15.89 | +5.02% | 1,339,806 |
| 2026-01-05 | 14.70 | 15.22 | 14.66 | 15.13 | +4.27% | 600,347 |
| 2026-01-02 | 15.16 | 15.37 | 14.13 | 14.51 | -4.29% | 1,172,259 |
| 2025-12-31 | 15.31 | 15.31 | 15.07 | 15.16 | +0.07% | 391,686 |
| 2025-12-30 | 15.10 | 15.16 | 14.88 | 15.15 | -2.38% | 1,021,315 |
| 2025-12-29 | 15.50 | 15.63 | 15.29 | 15.52 | +1.90% | 1,229,053 |
| 2025-12-24 | 15.14 | 15.33 | 14.99 | 15.23 | +2.70% | 455,820 |
| 2025-12-23 | 14.80 | 14.92 | 14.74 | 14.83 | +0.47% | 720,809 |
| 2025-12-22 | 14.69 | 14.87 | 14.56 | 14.76 | +3.22% | 983,106 |
| 2025-12-19 | 14.12 | 14.34 | 14.11 | 14.30 | +1.27% | 1,755,116 |
| 2025-12-18 | 14.30 | 14.30 | 14.03 | 14.12 | -3.49% | 1,199,788 |
| 2025-12-17 | 14.38 | 14.71 | 14.20 | 14.63 | +0.62% | 1,659,673 |
| 2025-12-16 | 14.71 | 14.93 | 14.51 | 14.54 | -1.09% | 966,743 |
| 2025-12-15 | 14.60 | 14.74 | 14.48 | 14.70 | -1.54% | 1,071,516 |
| 2025-12-12 | 14.89 | 15.03 | 14.70 | 14.93 | +3.68% | 780,986 |
| 2025-12-11 | 14.54 | 14.71 | 14.33 | 14.40 | +1.34% | 1,746,431 |
| 2025-12-10 | 14.30 | 14.52 | 14.20 | 14.21 | -0.56% | 1,336,365 |
| 2025-12-09 | 14.31 | 14.42 | 14.12 | 14.29 | -1.04% | 984,131 |
| 2025-12-08 | 14.40 | 14.55 | 14.33 | 14.44 | +0.42% | 1,007,604 |
| 2025-12-05 | 14.23 | 14.39 | 13.94 | 14.38 | +0.91% | 824,572 |
| 2025-12-04 | 13.89 | 14.27 | 13.89 | 14.25 | +8.04% | 1,236,916 |
| 2025-12-03 | 13.25 | 13.31 | 13.11 | 13.19 | -1.86% | 1,300,293 |
| 2025-12-02 | 13.65 | 13.65 | 13.41 | 13.44 | -2.33% | 1,207,972 |
| 2025-12-01 | 13.50 | 13.84 | 13.50 | 13.76 | +4.32% | 1,663,760 |
| 2025-11-28 | 12.91 | 13.26 | 12.91 | 13.19 | +2.17% | 1,515,081 |
| 2025-11-27 | 13.18 | 13.18 | 12.88 | 12.91 | +0.31% | 1,232,791 |
| 2025-11-26 | 12.90 | 13.00 | 12.72 | 12.87 | +1.90% | 903,626 |
| 2025-11-25 | 12.77 | 13.11 | 12.63 | 12.63 | +3.69% | 1,438,122 |
| 2025-11-24 | 12.28 | 12.43 | 12.13 | 12.18 | +1.00% | 1,672,283 |
| 2025-11-21 | 12.28 | 12.53 | 12.04 | 12.06 | -6.73% | 1,920,758 |
| 2025-11-20 | 12.80 | 12.95 | 12.63 | 12.93 | +4.27% | 1,128,554 |
| 2025-11-19 | 12.56 | 12.60 | 12.40 | 12.40 | -4.17% | 668,438 |
| 2025-11-18 | 13.27 | 13.34 | 12.92 | 12.94 | -3.65% | 2,324,553 |
| 2025-11-17 | 13.25 | 13.43 | 13.06 | 13.43 | +0.30% | 940,020 |
| 2025-11-14 | 13.28 | 13.46 | 13.14 | 13.39 | -2.48% | 567,710 |
| 2025-11-13 | 13.75 | 13.79 | 13.60 | 13.73 | +3.23% | 1,165,400 |
| 2025-11-12 | 13.60 | 13.60 | 13.26 | 13.30 | -1.04% | 1,376,221 |
| 2025-11-11 | 13.64 | 13.64 | 13.39 | 13.44 | +0.75% | 641,014 |
| 2025-11-10 | 13.40 | 13.40 | 13.21 | 13.34 | +2.22% | 839,017 |
| 2025-11-07 | 13.21 | 13.22 | 13.05 | 13.05 | -0.53% | 1,555,149 |
| 2025-11-06 | 12.92 | 13.12 | 12.78 | 13.12 | +4.04% | 788,471 |
| 2025-11-05 | 12.60 | 12.65 | 12.34 | 12.61 | -4.90% | 1,319,924 |
| 2025-11-04 | 13.48 | 13.58 | 13.26 | 13.26 | -3.70% | 774,984 |
| 2025-11-03 | 13.63 | 13.92 | 13.57 | 13.77 | +0.15% | 1,516,257 |
| 2025-10-31 | 13.86 | 14.28 | 13.69 | 13.75 | +2.92% | 1,106,779 |
| 2025-10-30 | 13.44 | 13.53 | 13.30 | 13.36 | +3.41% | 900,050 |
| 2025-10-29 | 12.97 | 13.01 | 12.72 | 12.92 | +3.69% | 1,065,173 |
| 2025-10-28 | 12.62 | 12.70 | 12.41 | 12.46 | -3.19% | 1,218,513 |
| 2025-10-27 | 12.85 | 12.99 | 12.77 | 12.87 | +1.58% | 1,146,843 |
| 2025-10-24 | 12.50 | 12.77 | 12.50 | 12.67 | +2.10% | 1,058,059 |
| 2025-10-23 | 12.34 | 12.45 | 12.17 | 12.41 | +1.31% | 1,235,135 |
| 2025-10-22 | 12.22 | 12.25 | 12.08 | 12.25 | -4.30% | 1,496,882 |
| 2025-10-21 | 12.88 | 12.91 | 12.72 | 12.80 | +1.59% | 1,424,685 |
| 2025-10-20 | 12.38 | 12.62 | 12.27 | 12.60 | -1.49% | 1,971,545 |
| 2025-10-17 | 12.72 | 13.00 | 12.61 | 12.79 | -4.98% | 14,721,065 |
| 2025-10-16 | 13.59 | 13.60 | 13.35 | 13.46 | -3.37% | 1,935,146 |
| 2025-10-15 | 13.90 | 13.93 | 13.48 | 13.93 | -3.73% | 2,532,397 |
| 2025-10-14 | 14.70 | 14.98 | 14.28 | 14.47 | +3.43% | 2,465,318 |
| 2025-10-13 | 13.82 | 14.06 | 13.80 | 13.99 | -1.48% | 2,317,679 |
| 2025-10-10 | 14.39 | 14.44 | 14.19 | 14.20 | -3.66% | 3,722,500 |
| 2025-10-09 | 15.14 | 15.14 | 14.56 | 14.74 | +7.59% | 51,064,108 |
| 2025-10-08 | 13.60 | 13.75 | 13.59 | 13.70 | +0.37% | 468,229 |
| 2025-10-07 | 13.71 | 13.71 | 13.52 | 13.65 | -1.09% | 1,482,004 |
| 2025-10-06 | 13.65 | 13.82 | 13.63 | 13.80 | +2.60% | 340,293 |
| 2025-10-03 | 13.23 | 13.45 | 13.23 | 13.45 | +3.07% | 821,342 |
| 2025-10-02 | 13.17 | 13.20 | 13.00 | 13.05 | +1.64% | 1,153,290 |
| 2025-10-01 | 12.97 | 13.09 | 12.80 | 12.84 | -1.91% | 3,118,271 |
| 2025-09-30 | 13.06 | 13.23 | 13.05 | 13.09 | +3.89% | 1,157,251 |
| 2025-09-29 | 12.41 | 12.61 | 12.39 | 12.60 | +2.69% | 526,656 |
| 2025-09-26 | 12.12 | 12.27 | 12.06 | 12.27 | -1.60% | 708,815 |
| 2025-09-25 | 12.32 | 12.47 | 11.96 | 12.47 | +10.75% | 2,158,719 |
| 2025-09-24 | 11.19 | 11.27 | 11.12 | 11.26 | +0.27% | 1,384,181 |
| 2025-09-23 | 11.20 | 11.32 | 11.18 | 11.23 | +1.45% | 442,463 |
| 2025-09-22 | 11.12 | 11.22 | 11.02 | 11.07 | -4.40% | 540,909 |
| 2025-09-19 | 11.11 | 11.58 | 10.94 | 11.58 | +4.04% | 1,706,920 |
| 2025-09-18 | 11.02 | 11.13 | 10.94 | 11.13 | +0.09% | 649,664 |
| 2025-09-17 | 11.19 | 11.20 | 11.03 | 11.12 | -1.51% | 488,494 |
| 2025-09-16 | 11.40 | 11.43 | 11.27 | 11.29 | -0.09% | 297,657 |
| 2025-09-15 | 11.36 | 11.36 | 11.23 | 11.30 | -0.88% | 181,853 |
| 2025-09-12 | 11.30 | 11.52 | 11.25 | 11.40 | +0.97% | 1,211,136 |
| 2025-09-11 | 11.15 | 11.35 | 11.14 | 11.29 | +1.99% | 1,081,195 |
| 2025-09-10 | 11.20 | 11.22 | 11.02 | 11.07 | -1.07% | 364,742 |
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（+21.69%）。最弱月份：3月（-16.74%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-03
快速解答
Capstone Copper Corp（CSC.AU）最新收盘价是多少？
2026-09-03 收于 15.03，来自Closelook数据湖的每日价格记录。
CSC.AU 的52周最高价和最低价是多少？
过去52周最高 17.83、最低 9.45（截至 2026-09-03）。
Capstone Copper Corp 历史上最强和最弱的月份是哪个？
历史上，CSC.AU 最强的日历月份是5月（平均 +21.69%），最弱的是3月（平均 -16.74%），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424根日线计算。