—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Eerly Govt Ppty Inc（DEA）— 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。

完整图表 ↗

每日行情

日期开盘最高最低收盘涨跌幅成交量
2026-10-1622.0322.2021.7921.82-0.77%472,900
2026-10-1522.3922.6321.9521.99-0.63%518,800
2026-10-1422.5422.6022.0422.13-2.25%535,400
2026-10-1323.0923.0922.5722.64-1.01%340,900
2026-10-1223.0223.0422.7722.87-0.91%354,000
2026-10-0923.3823.3823.0623.08-0.60%297,400
2026-10-0822.8723.2722.8323.22+1.00%473,500
2026-10-0723.1723.2422.8222.99-1.20%592,800
2026-10-0623.0623.3022.9523.27+1.39%414,800
2026-10-0523.4723.4722.9022.95-1.92%544,000
2026-10-0223.4623.6623.2423.40+0.73%516,400
2026-10-0123.0123.6922.9823.23+0.13%1,281,700
2026-09-3023.1623.4222.8423.20+0.35%1,462,500
2026-09-2922.7023.1522.6123.12+1.49%747,374
2026-09-2822.8722.8722.5822.78-0.57%360,698
2026-09-2522.7222.9222.5622.91+0.88%365,200
2026-09-2422.7522.8822.5722.71+0.04%375,200
2026-09-2323.2523.2522.6422.70-2.66%451,900
2026-09-2223.4723.4923.2623.32-0.04%334,300
2026-09-2123.3323.4223.1223.33-0.30%340,500
2026-09-1823.2223.4023.1123.40+0.17%1,046,100
2026-09-1723.5023.6523.3023.36+0.30%395,508
2026-09-1623.6623.9123.0423.29-1.81%343,300
2026-09-1523.7823.7923.5323.72-0.50%326,700
2026-09-1423.9624.0723.7323.84-0.21%315,400
2026-09-1124.0624.0623.7423.89-0.08%282,000
2026-09-1024.2224.2223.8423.91-0.29%284,100
2026-09-0924.4024.4023.7623.98-1.44%353,500
2026-09-0824.2024.4824.1424.33+0.08%303,500
2026-09-0424.1524.5224.0124.31+0.00%184,200
2026-09-0324.6924.6924.2424.31-0.73%443,500
2026-09-0224.5124.6424.2924.49-0.08%313,300
2026-09-0124.5524.6924.3824.51-0.08%259,500
2026-08-3124.4824.6324.3424.53-0.41%387,500
2026-08-2824.5924.8424.5724.63+0.20%312,000
2026-08-2724.6324.8724.5624.58-0.73%200,900
2026-08-2625.0325.0424.7424.76-1.35%207,400
2026-08-2525.0225.2124.8125.10+0.56%274,179
2026-08-2424.8024.9824.5324.96+1.46%304,030
2026-08-2124.7824.8824.4524.60-0.73%374,500
2026-08-2024.3424.8924.2024.78+1.52%264,000
2026-08-1924.6824.9124.3324.41-0.37%479,200
2026-08-1824.6524.7924.4724.50-0.12%311,800
2026-08-1724.6925.2024.3724.53-1.05%252,300
2026-08-1424.7824.9724.6824.79-0.28%372,600
2026-08-1324.7924.9824.6824.86+1.06%368,200
2026-08-1224.0624.6824.0424.60+2.50%488,200
2026-08-1124.0224.3223.9124.00+0.13%437,200
2026-08-1024.3624.8823.8023.97-3.97%396,200
2026-08-0724.9425.1324.7524.96+0.28%431,300
2026-08-0625.3325.3324.7824.89-0.60%328,500
2026-08-0525.1525.1724.8125.04-1.53%340,400
2026-08-0425.2525.5824.9125.43+0.55%532,900
2026-08-0325.2525.6124.5025.29+3.82%506,800
2026-07-3124.7124.8724.2824.36-1.42%426,100
2026-07-3025.2125.2124.5324.71-1.36%287,900
2026-07-2925.2925.5525.0025.05-0.67%379,900
2026-07-2825.4525.5425.2025.22+0.04%307,200
2026-07-2725.3525.5725.1425.21-0.47%221,600
2026-07-2425.2825.4925.1425.33+0.96%291,200
2026-07-2325.0225.2924.9825.09-0.12%338,000
2026-07-2225.2325.2324.9725.12-0.63%306,400
2026-07-2125.1025.3225.0325.28+0.36%270,000
2026-07-2025.3825.5525.1025.19-1.45%258,300
2026-07-1725.6325.9625.2825.56-0.27%372,200
2026-07-1625.0025.7925.0025.63+3.22%452,400
2026-07-1524.8025.1824.7424.83+0.53%258,000
2026-07-1424.9925.0224.6824.70-0.56%302,400
2026-07-1324.8525.1624.7924.84-0.12%394,500
2026-07-1024.9324.9324.4224.87+0.48%363,000
2026-07-0925.0925.1124.6524.75-0.88%460,600
2026-07-0824.9025.1324.7424.97+0.08%536,200
2026-07-0725.2925.5224.9524.95-0.52%350,200
2026-07-0625.5725.6225.0725.08-1.80%358,200
2026-07-0225.2825.6725.2825.54+1.67%326,000
2026-07-0125.0625.3824.9925.12+0.76%335,400
2026-06-3025.0025.2624.9324.93-0.91%386,700
2026-06-2924.6525.1724.3825.16+1.04%462,000
2026-06-2624.3424.9224.3324.90+2.60%1,261,700
2026-06-2524.2224.4022.8924.27+0.54%486,700
2026-06-2424.2824.3924.1024.14+0.25%454,100
2026-06-2323.8224.2623.4224.08+1.30%303,900
2026-06-2223.1523.7723.0923.77+2.63%567,700
2026-06-1823.0523.3523.0123.16+0.74%968,400
2026-06-1723.7523.7822.9122.99-3.65%432,400
2026-06-1623.8624.1623.6423.86+0.29%411,400
2026-06-1523.9024.1223.6823.79-1.04%367,600
2026-06-1223.9224.1823.8024.04+0.50%382,200
2026-06-1124.0624.1523.8823.92+0.17%409,500
2026-06-1024.4924.5023.8723.88-1.77%435,700
2026-06-0924.0124.4823.9824.31+1.67%424,900
2026-06-0824.0324.1723.9123.91+0.04%285,700
2026-06-0523.7524.0923.6823.90+0.76%302,000
2026-06-0423.7923.9223.4723.72+0.89%312,600
2026-06-0323.6323.8823.5123.51-1.30%360,500
2026-06-0223.5623.8823.5323.82+1.19%282,700
2026-06-0123.8023.8723.4323.54-1.83%362,200
2026-05-2924.1224.2223.9123.98-1.19%348,000
2026-05-2824.1724.3724.0524.27+0.66%347,900
2026-05-2724.2024.3924.1024.11+0.17%365,400
2026-05-2623.7424.1923.6524.07+1.35%495,800
2026-05-2223.8123.9223.7023.75-0.54%271,700
2026-05-2123.7024.0023.4323.88+0.59%376,500
2026-05-2023.7323.8023.5423.74+0.64%369,400
2026-05-1923.6023.7923.4023.59-0.34%335,000
2026-05-1823.1023.7023.1023.67+2.82%365,600
2026-05-1522.9923.0422.6123.02+0.00%409,000
2026-05-1423.2023.2722.9923.02+0.09%299,400
2026-05-1322.8523.0422.7723.00+0.09%270,700
2026-05-1222.9123.0422.6122.98+0.57%564,600
2026-05-1123.4523.5922.6822.85-2.14%510,100
2026-05-0823.3123.8023.3023.35+0.21%530,900
2026-05-0722.8323.3022.7723.30+0.04%470,900
2026-05-0623.4023.5723.2423.29+0.17%434,200
2026-05-0523.0223.3622.8823.25+1.13%447,500
2026-05-0423.5023.6422.9822.99-2.42%471,300
2026-05-0123.4123.6123.2523.56+0.64%227,600
2026-04-3023.2023.5223.1223.41+1.04%292,400
2026-04-2923.4223.5223.0423.17-2.40%359,500
2026-04-2823.4623.7523.0923.74+1.67%306,600
2026-04-2723.9724.2423.3523.35-0.72%431,100
2026-04-2423.0923.6023.0923.52+1.51%430,100
2026-04-2323.2123.4323.0523.17+0.43%204,800
2026-04-2223.4523.4822.9823.07-1.28%229,900
2026-04-2123.4423.5023.2223.37-0.17%217,700
2026-04-2023.4123.5723.3623.41-0.43%286,000
2026-04-1723.1623.5423.1323.51+1.91%282,400
2026-04-1623.1723.3823.0423.07-0.73%233,300
2026-04-1523.0923.2523.0623.24+0.09%315,300
2026-04-1423.1023.2723.0023.22+0.04%351,200
2026-04-1323.0023.2122.7623.21+0.69%397,400
2026-04-1022.8023.1822.7623.05+1.36%347,600
2026-04-0922.2322.9622.2022.74+2.66%564,200
2026-04-0822.0622.2621.9522.15+0.91%544,500
2026-04-0721.6622.0421.5921.95+1.76%339,000
2026-04-0621.5821.7021.4621.57-0.51%225,100
2026-04-0221.1021.7720.9821.68+2.51%408,200
2026-04-0121.3521.3621.1021.15-1.31%374,600
2026-03-3121.9322.0021.2921.43-1.06%551,200
2026-03-3021.6521.8721.4621.66+1.17%262,200
2026-03-2721.8222.0221.3721.41-2.15%305,100
2026-03-2621.7221.9721.7021.88+0.74%242,100
2026-03-2521.7021.8721.5921.72+0.05%369,600
2026-03-2421.8322.0521.7021.71-1.32%327,300
2026-03-2322.1622.2821.9022.00+0.87%461,700
2026-03-2022.2122.2121.6721.81-1.67%860,500
2026-03-1922.0722.3321.9322.18+0.32%434,900
2026-03-1822.1522.3321.9122.11-0.67%409,500
2026-03-1722.3722.4522.1922.26+0.23%365,800
2026-03-1622.2022.4322.0022.21+1.00%279,000
2026-03-1322.3122.4221.9121.99-0.63%245,900
2026-03-1221.8222.2021.6522.13+0.50%321,000
2026-03-1122.0922.1521.8922.02-1.12%359,100
2026-03-1022.5722.5722.1822.27-1.29%726,700
2026-03-0922.3322.6721.7322.56+0.13%671,500
2026-03-0622.6022.7322.2322.53-1.40%444,800
2026-03-0522.4722.8922.3222.85-1.34%543,900
2026-03-0423.3223.3322.8823.16-0.64%842,500
2026-03-0323.3123.4722.8823.31-1.15%611,400
2026-03-0223.2523.6823.0723.58+1.29%585,500
2026-02-2723.5023.7423.2523.28-1.19%404,100
2026-02-2623.5023.7023.2523.56+0.73%704,800
2026-02-2523.3723.5023.1623.39-0.04%572,600
2026-02-2423.6223.7423.1523.40-0.38%835,100
2026-02-2323.8024.9423.4923.49-2.65%847,000
2026-02-2023.8124.1923.5024.13+1.56%796,100
2026-02-1923.6023.8223.5523.76+0.76%355,300
2026-02-1823.9224.1223.5323.58-1.87%516,600
2026-02-1724.1024.1523.6524.03+0.29%246,100
2026-02-1323.9624.1323.7423.96+0.71%430,100
2026-02-1224.3724.4523.4923.79-1.53%340,900
2026-02-1124.2924.4524.0024.16-0.54%405,200
2026-02-1024.1124.3523.8624.29+0.75%325,100
2026-02-0924.0324.1723.5324.11-0.21%255,600
2026-02-0624.2224.4023.9524.16-0.25%357,300
2026-02-0523.7024.2523.5824.22+1.89%401,300
2026-02-0423.6223.8823.4423.77+1.89%277,900
2026-02-0323.0023.4723.0023.33+1.26%404,000
2026-02-0223.2523.4323.0323.04-1.50%386,000
2026-01-3023.1023.4422.8823.39+1.12%569,500
2026-01-2922.7523.1922.6023.13+2.62%492,400
2026-01-2823.2123.4522.4522.54-2.84%546,800
2026-01-2723.2323.3723.1123.20+0.26%363,800
2026-01-2623.6023.6123.0123.14-1.95%350,100
2026-01-2323.3123.7323.2423.60+1.07%443,100
2026-01-2223.4723.7323.3123.35-0.13%380,600
2026-01-2123.0023.4522.9123.38+2.05%601,700
2026-01-2022.8723.1122.4822.91-0.82%412,900
2026-01-1622.7423.1622.7423.10+1.01%393,200
2026-01-1522.8822.9322.5922.87+0.53%329,100
2026-01-1422.4422.7722.3022.75+1.61%360,300
2026-01-1322.4022.7522.3422.39+0.13%590,500
2026-01-1222.3022.5022.1522.36+0.00%411,600
2026-01-0922.5522.8822.2722.36-1.15%385,900
2026-01-0821.5222.6921.5222.62+4.34%579,600
2026-01-0721.7521.8621.5521.68+0.14%443,100
2026-01-0621.3821.7421.3021.65+1.03%514,600
2026-01-0521.2321.5721.0421.43+0.56%500,400
2026-01-0221.2121.5420.9521.31+0.57%520,000
2025-12-3121.3521.3621.1521.19-0.75%416,700
2025-12-3021.2821.4121.2521.35+0.42%474,500
2025-12-2921.3521.4021.1621.26-0.23%535,200
2025-12-2621.2821.3721.1821.31+0.05%510,200
2025-12-2421.1521.3821.1121.30+1.38%295,700
2025-12-2321.1621.3020.9821.01-0.94%400,600
2025-12-2221.4921.6421.1121.21-1.16%632,100
2025-12-1921.9121.9721.2521.46-2.68%2,034,300
2025-12-1822.2422.3522.0222.05-0.45%409,300
2025-12-1722.2622.5922.1122.15-0.49%506,900
2025-12-1622.5022.5522.0622.26-0.71%450,700
2025-12-1522.0922.5022.0222.42+2.33%545,400
2025-12-1221.9922.0821.8021.91+0.00%289,100
2025-12-1122.0722.2221.8421.91-0.36%354,500
2025-12-1021.7222.2221.7221.99+1.24%558,600
2025-12-0921.7522.0221.6521.72+0.32%341,600
2025-12-0821.5121.7121.3121.65+0.98%689,200
2025-12-0521.7521.8721.4021.44-1.92%388,400
2025-12-0421.6121.9221.5621.86+0.32%598,100
2025-12-0321.8622.0321.6321.79-0.09%571,400
2025-12-0221.8321.9021.5721.81+0.41%473,400
2025-12-0121.6221.9821.6221.72-0.37%589,000
2025-11-2821.8022.0121.7221.80-0.37%174,000
2025-11-2621.7222.1721.6321.88+0.46%790,000
2025-11-2521.7822.1821.7121.78+0.23%916,000
2025-11-2421.2521.8821.0621.73+2.07%676,100
2025-11-2120.5821.4320.5721.29+3.55%486,700
2025-11-2020.8221.1120.5620.56-0.87%508,400
2025-11-1921.0121.1220.7420.74-1.29%479,500
2025-11-1821.0021.1220.8421.01+0.10%475,500
2025-11-1721.6121.6420.9720.99-2.78%503,900
2025-11-1421.3421.6421.0821.59+1.08%354,400
2025-11-1321.3721.6121.1821.36-0.09%590,100
2025-11-1221.6621.8021.3621.38-1.75%727,600
2025-11-1121.7522.0721.5921.76+0.83%408,400
2025-11-1021.3521.8021.2221.58+0.98%754,500
2025-11-0720.7121.3820.7121.37-0.33%482,900
2025-11-0621.4821.5221.2221.44-0.28%492,800
2025-11-0521.4021.6121.1721.50+0.47%514,400
2025-11-0421.3721.5621.3321.40-0.23%399,500
2025-11-0321.3921.5821.1021.45-0.79%852,300
2025-10-3121.4421.8021.2721.62+0.51%535,800
2025-10-3021.4121.6321.2721.51-0.19%526,500
2025-10-2921.7921.9521.3221.55-1.10%590,500
2025-10-2821.5521.8421.3421.79+0.93%652,100
2025-10-2722.1922.4621.2121.59-4.00%1,206,300
2025-10-2422.3722.5622.2022.49+0.45%375,500
2025-10-2322.2622.4122.0722.39+0.54%291,800
2025-10-2222.0922.3522.0522.27+0.86%332,400
2025-10-2122.1922.2922.0622.08-0.45%395,100
2025-10-2022.0722.2521.8622.18+0.91%300,500

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+9.76%）。最弱月份：3月（-9.12%）。基于2年每日数据（2025–2026）。

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Eerly Govt Ppty Inc（DEA）最新收盘价是多少？

2026-10-16 收于 21.82，来自Closelook数据湖的每日价格记录。

DEA 的52周最高价和最低价是多少？

过去52周最高 25.96、最低 20.56（截至 2026-10-16）。

Eerly Govt Ppty Inc 历史上最强和最弱的月份是哪个？

历史上，DEA 最强的日历月份是1月（平均 +9.76%），最弱的是3月（平均 -9.12%），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371根日线计算。