Dynex Capital Inc（DX）— 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	11.17	11.17	10.88	10.93	-1.71%	7,474,000
2026-10-15	11.02	11.28	11.00	11.12	+2.58%	8,834,900
2026-10-14	10.75	10.88	10.68	10.84	-0.09%	5,491,000
2026-10-13	11.00	11.02	10.69	10.85	-0.46%	6,876,300
2026-10-12	10.86	11.03	10.76	10.90	+0.37%	7,339,900
2026-10-09	10.71	10.86	10.57	10.86	+1.50%	5,978,400
2026-10-08	10.50	10.72	10.36	10.70	+1.23%	11,380,600
2026-10-07	10.72	10.76	10.46	10.57	-2.58%	11,010,100
2026-10-06	10.89	10.93	10.73	10.85	+0.18%	7,303,300
2026-10-05	11.00	11.09	10.81	10.83	-1.72%	8,838,800
2026-10-02	11.20	11.31	10.89	11.02	-0.54%	9,422,100
2026-10-01	11.11	11.17	10.88	11.08	-0.54%	9,054,900
2026-09-30	11.49	11.53	11.14	11.14	-2.19%	6,560,000
2026-09-29	11.35	11.49	11.26	11.39	+0.53%	6,137,800
2026-09-28	11.26	11.50	11.15	11.33	-0.09%	8,145,200
2026-09-25	11.41	11.42	11.12	11.34	+0.00%	9,247,000
2026-09-24	11.73	11.76	11.33	11.34	-3.32%	9,292,800
2026-09-23	12.07	12.08	11.71	11.73	-3.06%	9,698,500
2026-09-22	12.12	12.25	12.08	12.10	+0.25%	5,554,700
2026-09-21	12.10	12.17	12.02	12.07	-0.90%	5,231,800
2026-09-18	12.29	12.31	12.17	12.18	-0.90%	14,881,000
2026-09-17	12.32	12.43	12.28	12.29	+1.07%	6,552,800
2026-09-16	12.25	12.35	12.03	12.16	-0.57%	8,326,900
2026-09-15	12.41	12.46	12.20	12.23	-1.45%	5,717,300
2026-09-14	12.52	12.57	12.34	12.41	-0.88%	6,541,500
2026-09-11	12.63	12.69	12.47	12.52	-0.32%	6,902,200
2026-09-10	12.77	12.77	12.50	12.56	-2.10%	7,965,500
2026-09-09	12.92	12.97	12.83	12.83	-0.47%	3,241,800
2026-09-08	12.90	13.02	12.88	12.89	-0.08%	4,508,300
2026-09-04	12.78	12.96	12.74	12.90	+0.55%	2,857,400
2026-09-03	12.85	12.88	12.73	12.83	+0.63%	4,082,300
2026-09-02	12.74	12.78	12.71	12.75	+0.08%	4,911,200
2026-09-01	12.84	12.88	12.71	12.74	-1.16%	4,877,300
2026-08-31	12.87	13.02	12.83	12.89	-0.15%	4,976,900
2026-08-28	12.95	12.98	12.87	12.91	+0.08%	3,079,500
2026-08-27	12.84	12.94	12.82	12.90	+0.16%	3,593,100
2026-08-26	13.02	13.02	12.87	12.88	-1.00%	3,022,500
2026-08-25	13.06	13.09	12.93	13.01	-0.31%	4,276,900
2026-08-24	13.03	13.10	12.94	13.05	+0.15%	5,396,500
2026-08-21	13.15	13.18	13.00	13.03	-1.66%	4,667,600
2026-08-20	13.29	13.38	13.18	13.25	-0.60%	5,616,100
2026-08-19	13.25	13.40	13.24	13.33	+1.14%	7,018,700
2026-08-18	13.08	13.19	13.03	13.18	+0.84%	5,242,300
2026-08-17	13.09	13.12	13.02	13.07	+0.08%	4,823,900
2026-08-14	13.02	13.14	13.02	13.06	+0.31%	2,973,100
2026-08-13	13.05	13.07	13.00	13.02	+0.39%	4,297,400
2026-08-12	12.99	13.09	12.95	12.97	+0.31%	5,167,400
2026-08-11	12.79	12.96	12.74	12.93	+1.17%	3,550,300
2026-08-10	12.90	12.90	12.67	12.78	-1.31%	5,340,400
2026-08-07	12.88	13.05	12.85	12.95	+1.09%	5,137,000
2026-08-06	12.87	12.98	12.79	12.81	-0.31%	5,648,000
2026-08-05	12.81	12.86	12.62	12.85	+0.71%	4,701,400
2026-08-04	12.72	12.78	12.61	12.76	+0.39%	7,640,700
2026-08-03	12.75	12.87	12.67	12.71	+0.00%	5,098,600
2026-07-31	12.85	12.85	12.60	12.71	-0.86%	4,392,300
2026-07-30	12.89	12.89	12.64	12.82	-0.08%	5,028,800
2026-07-29	12.86	12.94	12.79	12.83	-0.62%	4,971,200
2026-07-28	12.64	12.93	12.60	12.91	+2.14%	6,244,800
2026-07-27	12.64	12.79	12.64	12.64	+0.32%	5,073,700
2026-07-24	12.62	12.76	12.58	12.60	+0.00%	5,301,900
2026-07-23	12.67	12.73	12.53	12.60	-2.70%	7,281,900
2026-07-22	13.09	13.11	12.88	12.95	-0.54%	8,558,900
2026-07-21	13.24	13.29	13.00	13.02	-0.76%	8,558,700
2026-07-20	13.38	13.44	13.02	13.12	-1.58%	9,816,800
2026-07-17	13.50	13.55	13.26	13.33	-1.48%	7,220,900
2026-07-16	13.36	13.59	13.33	13.53	+1.58%	5,168,700
2026-07-15	13.26	13.57	13.26	13.32	+0.76%	9,140,100
2026-07-14	13.11	13.40	13.08	13.22	+1.85%	8,276,700
2026-07-13	13.13	13.17	12.94	12.98	-1.29%	4,614,500
2026-07-10	13.19	13.22	13.07	13.15	+0.00%	2,365,300
2026-07-09	13.04	13.22	12.95	13.15	+1.00%	4,599,000
2026-07-08	13.11	13.15	12.97	13.02	-1.14%	3,808,900
2026-07-07	13.26	13.31	13.09	13.17	-0.53%	4,221,600
2026-07-06	13.04	13.27	12.99	13.24	+1.77%	3,927,200
2026-07-02	13.05	13.08	12.92	13.01	+0.39%	3,917,200
2026-07-01	13.06	13.08	12.96	12.96	-1.14%	6,673,400
2026-06-30	13.16	13.25	13.08	13.11	-0.53%	8,124,200
2026-06-29	13.13	13.18	12.98	13.18	+0.30%	5,954,200
2026-06-26	13.10	13.23	13.04	13.14	+0.38%	11,128,100
2026-06-25	13.01	13.11	12.96	13.09	+0.61%	3,413,500
2026-06-24	12.97	13.13	12.95	13.01	+0.70%	4,392,600
2026-06-23	12.78	12.99	12.74	12.92	+0.62%	3,922,600
2026-06-22	12.86	12.97	12.83	12.84	-1.68%	5,608,100
2026-06-18	13.12	13.17	13.01	13.06	+0.08%	7,188,500
2026-06-17	13.21	13.24	13.01	13.05	-1.21%	6,479,800
2026-06-16	13.18	13.32	13.15	13.21	+0.84%	6,033,400
2026-06-15	13.07	13.24	13.00	13.10	+1.31%	4,517,200
2026-06-12	12.95	12.99	12.85	12.93	+0.23%	3,058,100
2026-06-11	12.84	12.96	12.80	12.90	+1.10%	3,734,100
2026-06-10	12.98	13.01	12.75	12.76	-1.54%	3,918,400
2026-06-09	12.84	13.00	12.83	12.96	+1.81%	4,796,300
2026-06-08	12.96	12.99	12.71	12.73	-1.09%	3,333,400
2026-06-05	12.93	13.02	12.86	12.87	-1.08%	2,955,400
2026-06-04	12.88	13.07	12.84	13.01	+1.72%	3,017,500
2026-06-03	12.80	12.86	12.73	12.79	-0.62%	2,974,400
2026-06-02	12.97	13.04	12.83	12.87	-0.77%	3,744,800
2026-06-01	12.91	13.08	12.86	12.97	-0.92%	3,535,900
2026-05-29	13.03	13.10	13.02	13.09	+0.46%	3,689,700
2026-05-28	13.00	13.05	12.93	13.03	-0.15%	2,627,300
2026-05-27	12.99	13.16	12.97	13.05	+0.38%	3,267,800
2026-05-26	12.81	13.02	12.75	13.00	+2.20%	4,921,900
2026-05-22	12.90	12.93	12.71	12.72	-1.01%	4,830,900
2026-05-21	12.66	12.91	12.57	12.85	-0.16%	6,217,600
2026-05-20	12.83	12.92	12.72	12.87	+0.70%	6,383,900
2026-05-19	12.90	12.93	12.77	12.78	-1.62%	6,083,000
2026-05-18	13.02	13.12	12.97	12.99	+0.15%	4,863,400
2026-05-15	13.05	13.10	12.90	12.97	-1.07%	4,417,100
2026-05-14	13.26	13.30	13.10	13.11	-0.61%	3,725,700
2026-05-13	13.30	13.32	13.18	13.19	-0.83%	4,768,600
2026-05-12	13.38	13.40	13.23	13.30	-0.52%	3,974,700
2026-05-11	13.42	13.47	13.35	13.37	-0.30%	4,279,300
2026-05-08	13.31	13.45	13.31	13.41	+0.68%	4,289,300
2026-05-07	13.35	13.36	13.21	13.32	-0.22%	3,246,800
2026-05-06	13.40	13.45	13.34	13.35	+0.07%	3,199,500
2026-05-05	13.29	13.39	13.23	13.34	+0.60%	3,304,900
2026-05-04	13.49	13.51	13.20	13.26	-2.28%	5,144,900
2026-05-01	13.62	13.68	13.54	13.57	-0.37%	4,318,600
2026-04-30	13.58	13.76	13.55	13.62	+0.89%	4,098,600
2026-04-29	13.68	13.69	13.44	13.50	-1.75%	4,816,100
2026-04-28	13.82	13.83	13.68	13.74	-0.36%	3,918,500
2026-04-27	13.75	13.84	13.72	13.79	+0.22%	4,596,800
2026-04-24	13.64	13.81	13.56	13.76	+1.18%	8,839,100
2026-04-23	13.65	13.70	13.50	13.60	-1.31%	4,923,200
2026-04-22	13.89	13.92	13.72	13.78	+0.15%	7,041,300
2026-04-21	13.80	14.03	13.70	13.76	+0.29%	8,512,000
2026-04-20	13.10	13.72	13.03	13.72	+0.81%	10,914,700
2026-04-17	13.35	13.62	13.35	13.61	+2.79%	7,293,700
2026-04-16	13.46	13.46	13.18	13.24	-1.27%	6,651,500
2026-04-15	13.26	13.41	13.16	13.41	+1.21%	3,720,900
2026-04-14	13.13	13.26	13.08	13.25	+1.30%	3,620,700
2026-04-13	13.12	13.18	12.96	13.08	-0.68%	6,656,200
2026-04-10	13.23	13.27	13.10	13.17	-0.30%	3,177,000
2026-04-09	13.00	13.27	13.00	13.21	+0.99%	4,917,700
2026-04-08	12.96	13.09	12.92	13.08	+3.07%	5,564,000
2026-04-07	12.86	12.93	12.67	12.69	-1.63%	5,147,700
2026-04-06	12.85	13.07	12.80	12.90	+0.23%	4,758,900
2026-04-02	12.61	12.87	12.56	12.87	+0.94%	3,705,300
2026-04-01	12.84	12.89	12.72	12.75	-0.08%	4,765,000
2026-03-31	12.62	12.78	12.53	12.76	+2.41%	5,656,500
2026-03-30	12.28	12.62	12.23	12.46	+2.38%	5,279,200
2026-03-27	12.29	12.37	12.14	12.17	-1.85%	4,778,800
2026-03-26	12.52	12.61	12.37	12.40	-2.29%	4,170,100
2026-03-25	12.60	12.79	12.55	12.69	+1.85%	5,323,800
2026-03-24	12.30	12.52	12.23	12.46	+0.32%	8,073,900
2026-03-23	12.30	12.56	12.24	12.42	+0.24%	9,729,400
2026-03-20	13.00	13.04	12.32	12.39	-4.47%	24,316,800
2026-03-19	12.85	13.09	12.84	12.97	+0.31%	5,627,100
2026-03-18	13.13	13.19	12.93	12.93	-2.19%	7,199,900
2026-03-17	13.20	13.33	13.20	13.22	+0.76%	5,291,900
2026-03-16	13.18	13.36	13.12	13.12	+0.46%	8,089,700
2026-03-13	13.45	13.55	13.03	13.06	-2.03%	5,779,500
2026-03-12	13.45	13.57	13.33	13.33	-1.48%	5,395,300
2026-03-11	13.59	13.64	13.39	13.53	-0.51%	4,619,400
2026-03-10	13.41	13.78	13.37	13.60	+1.34%	7,470,900
2026-03-09	13.20	13.43	12.82	13.42	-0.15%	9,747,600
2026-03-06	13.54	13.57	13.35	13.44	-1.25%	5,964,200
2026-03-05	13.60	13.76	13.53	13.61	-0.51%	4,304,700
2026-03-04	13.94	13.96	13.64	13.68	-0.73%	4,986,300
2026-03-03	13.65	13.95	13.59	13.78	-0.65%	4,867,000
2026-03-02	13.84	13.97	13.53	13.87	-1.14%	7,942,300
2026-02-27	13.95	14.14	13.93	14.03	+0.00%	5,033,600
2026-02-26	13.96	14.10	13.91	14.03	+0.50%	4,074,100
2026-02-25	13.99	14.06	13.79	13.96	+0.07%	5,296,000
2026-02-24	13.98	14.00	13.77	13.95	-0.14%	5,305,400
2026-02-23	13.98	14.21	13.89	13.97	-1.13%	7,570,100
2026-02-20	14.02	14.14	13.93	14.13	+0.86%	6,378,000
2026-02-19	13.95	14.07	13.90	14.01	+0.29%	8,427,800
2026-02-18	14.00	14.01	13.89	13.97	+0.00%	5,024,400
2026-02-17	14.12	14.13	13.84	13.97	-0.57%	5,780,500
2026-02-13	14.11	14.22	13.89	14.05	-0.35%	4,821,600
2026-02-12	14.03	14.23	14.00	14.10	+1.00%	4,949,700
2026-02-11	13.86	14.06	13.84	13.96	+0.94%	4,453,600
2026-02-10	13.99	14.01	13.77	13.83	-0.65%	5,552,800
2026-02-09	14.08	14.08	13.73	13.92	-1.07%	6,735,200
2026-02-06	14.09	14.15	14.00	14.07	+0.43%	5,322,600
2026-02-05	14.00	14.11	13.92	14.01	-0.57%	5,429,400
2026-02-04	14.07	14.09	13.90	14.09	+0.36%	5,452,300
2026-02-03	13.93	14.15	13.81	14.04	+1.59%	7,008,600
2026-02-02	13.81	13.94	13.69	13.82	-0.43%	7,379,700
2026-01-30	14.55	14.55	13.83	13.88	-4.74%	10,842,100
2026-01-29	14.70	14.72	14.45	14.57	-0.48%	6,389,600
2026-01-28	14.77	14.93	14.64	14.64	-0.68%	8,419,400
2026-01-27	14.56	14.78	14.48	14.74	+0.96%	7,332,400
2026-01-26	14.50	14.74	14.37	14.60	-0.14%	7,611,600
2026-01-23	14.50	14.67	14.44	14.62	+1.25%	6,777,200
2026-01-22	14.41	14.52	14.34	14.44	+0.49%	4,657,200
2026-01-21	14.41	14.42	14.11	14.37	-1.37%	8,071,800
2026-01-20	14.50	14.66	14.38	14.57	-0.55%	11,585,100
2026-01-16	14.30	14.67	14.28	14.65	+2.73%	7,793,000
2026-01-15	14.10	14.30	14.02	14.26	+1.42%	7,170,800
2026-01-14	14.01	14.10	13.90	14.06	+0.14%	5,292,900
2026-01-13	14.08	14.13	13.94	14.04	-0.07%	5,787,900
2026-01-12	13.96	14.08	13.90	14.05	+0.50%	7,428,300
2026-01-09	14.07	14.27	13.94	13.98	+0.43%	12,469,700
2026-01-08	13.91	14.02	13.91	13.92	-0.29%	5,924,300
2026-01-07	14.11	14.17	13.93	13.96	-0.78%	6,855,500
2026-01-06	14.08	14.18	13.96	14.07	+0.00%	5,873,300
2026-01-05	14.06	14.18	13.87	14.07	-0.07%	8,413,100
2026-01-02	13.85	14.14	13.72	14.08	+0.50%	8,580,800
2025-12-31	13.94	14.05	13.93	14.01	+0.65%	5,681,300
2025-12-30	13.90	13.96	13.85	13.92	+0.43%	3,786,500
2025-12-29	13.97	13.97	13.79	13.86	-0.14%	3,752,600
2025-12-26	14.00	14.03	13.85	13.88	-0.50%	2,957,000
2025-12-24	13.83	13.97	13.83	13.95	+1.01%	1,592,700
2025-12-23	13.93	13.98	13.81	13.81	-0.86%	3,180,100
2025-12-22	13.88	13.94	13.83	13.93	+0.72%	5,482,000
2025-12-19	13.73	13.98	13.72	13.83	+0.58%	8,756,200
2025-12-18	13.80	13.87	13.70	13.75	+0.36%	5,117,400
2025-12-17	13.70	13.85	13.61	13.70	+0.37%	4,851,800
2025-12-16	13.64	13.76	13.63	13.65	+0.07%	4,250,700
2025-12-15	13.55	13.69	13.48	13.64	+0.81%	3,529,200
2025-12-12	13.60	13.66	13.53	13.53	+0.07%	3,557,600
2025-12-11	13.71	13.73	13.51	13.52	-1.24%	4,247,400
2025-12-10	13.70	13.75	13.63	13.69	-0.07%	3,105,800
2025-12-09	13.94	13.95	13.66	13.70	-1.58%	5,105,300
2025-12-08	14.06	14.06	13.86	13.92	-0.78%	4,035,200
2025-12-05	13.91	14.05	13.90	14.03	+1.08%	3,768,800
2025-12-04	13.90	13.97	13.85	13.88	-0.07%	3,021,700
2025-12-03	13.89	13.96	13.85	13.89	+0.43%	3,427,800
2025-12-02	13.94	13.95	13.81	13.83	-0.36%	3,759,500
2025-12-01	13.90	14.00	13.80	13.88	-0.93%	3,955,800
2025-11-28	13.98	14.06	13.97	14.01	+0.57%	3,908,200
2025-11-26	13.81	14.03	13.80	13.93	+1.02%	4,898,200
2025-11-25	13.55	13.81	13.55	13.79	+1.92%	6,856,100
2025-11-24	13.49	13.56	13.42	13.53	+0.30%	6,187,300
2025-11-21	13.25	13.50	13.20	13.49	+0.67%	6,695,900
2025-11-20	13.46	13.55	13.35	13.40	-0.07%	6,051,500
2025-11-19	13.54	13.55	13.41	13.41	-0.74%	5,367,600
2025-11-18	13.48	13.53	13.39	13.51	+0.07%	4,725,100
2025-11-17	13.63	13.69	13.46	13.50	-0.66%	4,644,700
2025-11-14	13.61	13.69	13.50	13.59	-0.44%	3,514,100
2025-11-13	13.65	13.75	13.62	13.65	-0.51%	3,580,500
2025-11-12	13.75	13.78	13.58	13.72	-0.07%	4,053,000
2025-11-11	13.65	13.79	13.65	13.73	+1.03%	5,141,400
2025-11-10	13.65	13.79	13.59	13.59	-0.22%	5,624,600
2025-11-07	13.40	13.63	13.38	13.62	+2.02%	8,999,400
2025-11-06	13.42	13.51	13.34	13.35	-0.67%	3,563,700
2025-11-05	13.40	13.51	13.38	13.44	+0.60%	3,593,500
2025-11-04	13.18	13.39	13.18	13.36	+0.60%	3,524,400
2025-11-03	13.25	13.30	13.12	13.28	+0.30%	3,828,400
2025-10-31	13.16	13.30	13.08	13.24	+0.91%	3,291,700
2025-10-30	13.33	13.33	13.04	13.12	-1.58%	5,069,500
2025-10-29	13.49	13.59	13.30	13.33	-1.11%	3,249,600
2025-10-28	13.62	13.66	13.44	13.48	-0.74%	2,963,900
2025-10-27	13.45	13.63	13.42	13.58	+1.34%	4,458,100
2025-10-24	13.32	13.51	13.30	13.40	+1.28%	5,206,900
2025-10-23	13.24	13.32	13.20	13.23	-1.05%	4,322,600
2025-10-22	13.33	13.42	13.19	13.37	+0.60%	6,663,700
2025-10-21	13.43	13.44	13.20	13.29	-1.04%	6,116,900
2025-10-20	13.36	13.43	13.00	13.43	+0.37%	7,315,800

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+6.09%）。最弱月份：3月（-7.40%）。基于2年每日数据（2025–2026）。

1月+1.95%
2月+4.01%
3月-7.40%
4月+0.87%
5月-2.38%
6月+1.93%
7月-0.19%
8月+1.39%
9月-6.88%
10月+6.09%
11月+5.50%
12月+0.94%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Dynex Capital Inc（DX）最新收盘价是多少？

2026-10-16 收于 10.93，来自Closelook数据湖的每日价格记录。

DX 的52周最高价和最低价是多少？

过去52周最高 14.93、最低 10.36（截至 2026-10-16）。

Dynex Capital Inc 历史上最强和最弱的月份是哪个？

历史上，DX 最强的日历月份是10月（平均 +6.09%），最弱的是3月（平均 -7.40%），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。