Everus Construction Group Inc（ECG）— 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	110.50	111.28	107.12	109.65	-1.80%	1,107,800
2026-10-15	110.35	111.80	103.48	111.66	-1.77%	586,900
2026-10-14	114.88	116.72	110.58	113.67	-3.96%	646,200
2026-10-13	117.44	120.48	114.64	118.36	-1.41%	448,300
2026-10-12	121.43	124.31	119.53	120.05	-1.95%	414,300
2026-10-09	124.81	124.81	120.81	122.44	+0.22%	289,300
2026-10-08	123.30	124.98	119.40	122.17	-2.47%	350,200
2026-10-07	129.46	129.90	122.33	125.26	-5.64%	482,700
2026-10-06	128.23	132.83	128.09	132.74	+5.21%	415,800
2026-10-05	124.05	128.19	120.91	126.17	+2.29%	614,500
2026-10-02	122.40	125.74	121.64	123.35	+3.11%	415,400
2026-10-01	117.70	120.08	116.01	119.63	+1.80%	210,400
2026-09-30	118.17	118.74	116.27	117.52	-0.24%	359,900
2026-09-29	118.40	121.33	116.68	117.80	+0.98%	416,100
2026-09-28	116.71	119.40	114.35	116.66	-0.24%	315,300
2026-09-25	117.46	117.76	114.85	116.94	+0.21%	331,300
2026-09-24	112.75	116.96	112.36	116.70	+1.50%	431,500
2026-09-23	116.25	117.41	114.87	114.98	-1.11%	366,800
2026-09-22	116.75	117.80	114.37	116.27	-0.43%	308,900
2026-09-21	117.81	117.97	114.12	116.77	+0.69%	370,300
2026-09-18	114.68	116.43	113.45	115.97	+2.32%	657,000
2026-09-17	115.34	116.82	111.28	113.34	+1.85%	448,600
2026-09-16	111.50	112.75	109.97	111.28	+1.89%	391,900
2026-09-15	112.91	116.00	108.67	109.22	-1.82%	777,100
2026-09-14	111.27	114.99	110.00	111.24	-6.85%	342,500
2026-09-11	117.47	121.50	117.47	119.42	+3.64%	345,300
2026-09-10	115.14	117.02	113.23	115.23	-1.76%	323,400
2026-09-09	119.56	122.18	116.66	117.29	-2.22%	367,200
2026-09-08	118.43	121.79	117.33	119.95	+2.31%	361,000
2026-09-04	116.19	119.43	116.00	117.24	+1.90%	270,100
2026-09-03	113.75	116.82	111.61	115.05	+2.08%	565,100
2026-09-02	114.06	114.06	110.98	112.71	-0.87%	327,600
2026-09-01	113.61	115.50	111.25	113.70	-1.24%	621,200
2026-08-31	116.24	117.38	114.08	115.13	-0.52%	499,900
2026-08-28	120.41	121.10	115.50	115.73	-4.39%	412,100
2026-08-27	123.04	123.43	119.18	121.04	-0.12%	289,500
2026-08-26	117.62	121.81	116.42	121.18	+2.63%	495,600
2026-08-25	124.04	125.64	117.51	118.07	-2.02%	638,600
2026-08-24	124.98	124.98	120.00	120.50	-4.33%	676,700
2026-08-21	128.01	128.01	123.43	125.96	+0.51%	525,800
2026-08-20	129.11	129.91	124.33	125.32	-3.27%	411,300
2026-08-19	130.65	131.21	123.99	129.56	+0.29%	555,700
2026-08-18	139.07	140.71	128.90	129.19	-9.91%	1,194,054
2026-08-17	143.04	145.99	142.70	143.40	+1.67%	391,511
2026-08-14	136.26	141.60	135.31	141.04	+2.57%	361,500
2026-08-13	137.06	138.78	134.11	137.50	-1.79%	400,600
2026-08-12	139.02	142.82	137.94	140.00	+4.10%	646,500
2026-08-11	134.66	136.57	133.35	134.48	+1.96%	523,005
2026-08-10	139.00	139.50	131.86	131.89	-3.65%	517,292
2026-08-07	143.20	144.11	136.51	136.89	-1.89%	462,200
2026-08-06	142.36	144.98	137.50	139.53	-0.87%	633,500
2026-08-05	147.16	155.99	137.28	140.75	+3.37%	1,329,400
2026-08-04	134.19	136.88	132.12	136.16	+2.67%	967,000
2026-08-03	122.83	133.36	122.10	132.62	+5.73%	618,500
2026-07-31	125.97	128.69	125.11	125.43	+2.03%	780,300
2026-07-30	119.05	124.66	119.05	122.94	+12.61%	651,500
2026-07-29	116.93	117.58	107.83	109.17	-6.88%	533,200
2026-07-28	123.78	123.78	115.13	117.23	-8.10%	485,100
2026-07-27	130.50	133.35	123.10	127.56	-1.87%	355,600
2026-07-24	138.80	139.49	129.81	129.99	-5.78%	445,100
2026-07-23	136.34	140.90	135.99	137.97	+0.69%	335,400
2026-07-22	132.74	137.35	132.74	137.03	+0.72%	373,000
2026-07-21	136.37	136.38	132.25	136.05	+3.47%	339,800
2026-07-20	134.87	138.87	130.81	131.49	-1.31%	519,000
2026-07-17	130.00	136.33	127.20	133.23	-0.91%	987,700
2026-07-16	133.89	137.76	133.19	134.46	-2.89%	431,600
2026-07-15	139.79	140.82	133.20	138.46	+0.13%	661,900
2026-07-14	137.74	138.32	134.10	138.28	+3.72%	747,500
2026-07-13	133.19	137.25	132.57	133.32	-2.46%	504,600
2026-07-10	137.41	138.11	134.67	136.68	-1.41%	376,600
2026-07-09	139.68	142.10	138.19	138.64	+3.23%	404,100
2026-07-08	131.84	138.65	130.32	134.30	+0.65%	866,800
2026-07-07	139.81	139.91	132.00	133.43	-7.25%	773,000
2026-07-06	140.39	148.23	140.39	143.86	+4.05%	815,300
2026-07-02	150.81	152.06	138.02	138.26	-8.45%	730,500
2026-07-01	161.00	162.57	150.79	151.02	-9.00%	598,900
2026-06-30	159.55	166.06	159.02	165.95	+3.65%	657,700
2026-06-29	155.54	160.26	151.95	160.10	+3.07%	827,700
2026-06-26	160.02	161.03	154.39	155.33	-5.03%	1,838,800
2026-06-25	163.55	167.56	160.84	163.56	+2.87%	484,200
2026-06-24	157.23	163.88	154.10	158.99	+1.64%	562,800
2026-06-23	156.93	159.87	150.60	156.42	-5.03%	400,500
2026-06-22	159.29	165.00	158.62	164.71	+4.44%	415,700
2026-06-18	159.36	161.00	153.10	157.71	+2.24%	768,400
2026-06-17	155.06	158.90	152.47	154.25	+1.23%	699,800
2026-06-16	157.03	160.95	152.20	152.37	-2.30%	460,600
2026-06-15	154.52	156.91	152.06	155.95	+4.78%	667,000
2026-06-12	145.69	151.19	144.99	148.83	+3.58%	460,400
2026-06-11	140.12	144.59	138.20	143.69	+5.10%	672,100
2026-06-10	145.24	148.35	135.08	136.72	-6.73%	977,200
2026-06-09	156.10	159.50	140.52	146.58	-4.03%	523,600
2026-06-08	153.30	153.43	147.65	152.73	+1.62%	477,800
2026-06-05	151.71	154.19	147.88	150.29	-2.89%	421,300
2026-06-04	148.39	156.48	147.49	154.76	+1.82%	396,700
2026-06-03	151.56	155.39	149.90	152.00	+0.82%	380,800
2026-06-02	146.69	152.39	143.63	150.76	+3.88%	755,959
2026-06-01	144.70	147.93	139.94	145.13	-2.45%	940,269
2026-05-29	152.01	152.57	145.32	148.77	-1.81%	504,600
2026-05-28	151.21	153.46	149.37	151.51	+0.02%	502,500
2026-05-27	151.86	155.35	149.70	151.48	+0.07%	342,300
2026-05-26	152.26	152.69	148.06	151.38	+1.84%	558,200
2026-05-22	152.68	152.68	147.06	148.65	-1.37%	371,600
2026-05-21	148.46	151.94	146.98	150.71	+1.32%	480,700
2026-05-20	150.13	150.14	146.26	148.75	+1.70%	380,900
2026-05-19	144.72	148.92	139.64	146.26	-1.48%	649,600
2026-05-18	157.80	158.19	145.72	148.45	-5.28%	543,200
2026-05-15	155.78	158.35	153.00	156.72	-2.74%	752,900
2026-05-14	161.98	165.05	158.84	161.14	+0.23%	621,400
2026-05-13	162.53	162.53	152.90	160.77	+0.83%	682,600
2026-05-12	159.95	160.00	153.86	159.44	-2.69%	1,194,099
2026-05-11	164.37	166.10	161.19	163.85	+0.37%	515,867
2026-05-08	162.05	163.30	158.50	163.24	+3.04%	542,800
2026-05-07	168.62	168.62	153.83	158.42	-6.35%	949,300
2026-05-06	162.67	171.58	154.72	169.16	+0.50%	1,325,400
2026-05-05	156.98	169.85	156.98	168.32	+11.52%	2,010,600
2026-05-04	149.55	152.53	148.40	150.93	+1.20%	681,500
2026-05-01	147.05	149.88	144.67	149.14	+1.16%	537,000
2026-04-30	139.72	147.69	138.82	147.43	+9.95%	497,000
2026-04-29	137.01	140.50	132.00	134.09	-1.86%	771,300
2026-04-28	136.96	138.69	133.32	136.63	-2.58%	494,700
2026-04-27	136.90	141.54	134.08	140.25	+3.08%	449,600
2026-04-24	136.99	139.00	133.00	136.06	-0.20%	388,400
2026-04-23	135.00	138.59	133.66	136.33	+2.59%	507,200
2026-04-22	131.88	134.46	131.51	132.89	+2.95%	359,300
2026-04-21	129.60	133.06	126.92	129.08	-0.20%	409,800
2026-04-20	129.01	129.79	128.01	129.34	+0.41%	503,700
2026-04-17	128.70	132.14	127.16	128.81	+1.81%	1,417,800
2026-04-16	127.69	129.51	125.40	126.52	-1.59%	409,300
2026-04-15	134.75	135.00	126.10	128.57	-5.30%	758,500
2026-04-14	132.84	136.94	129.05	135.77	+3.74%	773,700
2026-04-13	131.19	132.18	128.85	130.88	+0.43%	390,100
2026-04-10	132.13	133.31	129.92	130.32	-0.02%	363,900
2026-04-09	128.42	135.72	128.42	130.34	+1.63%	527,700
2026-04-08	127.80	131.35	125.64	128.25	+7.40%	495,400
2026-04-07	120.24	121.12	117.08	119.41	-1.02%	381,300
2026-04-06	123.26	123.41	118.93	120.64	-2.62%	391,400
2026-04-02	120.43	127.54	120.25	123.88	-1.21%	330,100
2026-04-01	120.60	127.92	119.94	125.40	+6.22%	644,200
2026-03-31	113.27	118.61	112.16	118.06	+6.05%	393,868
2026-03-30	119.03	119.03	108.51	111.33	-5.10%	501,018
2026-03-27	115.51	119.30	115.13	117.31	+1.93%	353,759
2026-03-26	120.12	122.53	114.51	115.09	-6.65%	410,532
2026-03-25	122.46	124.53	120.30	123.29	+2.07%	337,582
2026-03-24	117.02	121.15	115.35	120.79	+3.00%	388,852
2026-03-23	113.82	119.99	113.50	117.27	+5.70%	367,927
2026-03-20	117.28	117.28	109.55	110.95	-5.58%	1,251,825
2026-03-19	112.81	118.49	111.50	117.51	+1.50%	363,685
2026-03-18	116.83	118.45	114.88	115.77	-0.33%	369,214
2026-03-17	114.88	116.72	113.47	116.15	+1.40%	281,963
2026-03-16	114.81	118.86	113.09	114.55	+1.73%	524,431
2026-03-13	114.37	116.15	110.77	112.60	-0.29%	449,137
2026-03-12	114.45	115.60	111.26	112.93	-3.51%	406,128
2026-03-11	115.30	119.84	113.16	117.04	+1.10%	621,043
2026-03-10	116.88	119.98	115.55	115.77	-0.34%	511,088
2026-03-09	108.00	116.37	107.39	116.17	+5.37%	595,834
2026-03-06	107.35	112.71	107.12	110.25	-1.53%	344,884
2026-03-05	116.37	117.55	109.35	111.96	-5.91%	702,655
2026-03-04	117.87	120.79	116.11	118.99	+2.45%	792,330
2026-03-03	116.05	118.05	110.81	116.14	-2.65%	872,037
2026-03-02	119.06	124.90	118.43	119.30	-1.30%	815,097
2026-02-27	119.52	122.06	117.50	120.87	-1.06%	698,024
2026-02-26	130.05	130.62	119.09	122.16	-6.10%	1,533,787
2026-02-25	117.32	137.64	114.70	130.10	+24.84%	2,975,442
2026-02-24	105.00	108.34	101.31	104.21	-1.76%	885,460
2026-02-23	107.50	110.00	105.02	106.08	-1.92%	651,427
2026-02-20	104.08	109.32	104.08	108.16	+3.47%	585,475
2026-02-19	101.83	105.63	101.37	104.53	+2.41%	412,358
2026-02-18	102.03	105.78	101.62	102.07	+0.53%	409,214
2026-02-17	104.11	104.60	99.93	101.53	-3.45%	477,340
2026-02-13	101.52	107.65	101.50	105.16	+3.84%	585,073
2026-02-12	102.66	105.52	99.30	101.27	-1.20%	653,176
2026-02-11	99.97	105.00	99.75	102.50	+4.72%	856,072
2026-02-10	101.66	101.66	97.59	97.88	-3.66%	403,287
2026-02-09	97.94	101.99	97.21	101.60	+4.43%	485,737
2026-02-06	91.50	97.63	90.13	97.29	+9.36%	540,113
2026-02-05	84.00	90.09	84.00	88.96	+3.82%	594,085
2026-02-04	93.25	94.07	84.95	85.69	-7.76%	729,451
2026-02-03	93.05	94.19	90.24	92.90	+2.49%	444,843
2026-02-02	87.81	90.70	87.66	90.64	+2.43%	661,582
2026-01-30	89.93	92.73	88.07	88.49	-3.85%	1,514,552
2026-01-29	93.21	96.75	90.49	92.03	-1.83%	608,350
2026-01-28	94.11	95.50	92.71	93.75	-0.11%	465,115
2026-01-27	92.65	94.98	92.57	93.85	+2.46%	371,512
2026-01-26	90.34	93.51	90.34	91.60	+0.42%	384,393
2026-01-23	92.08	93.64	90.48	91.22	-0.91%	662,946
2026-01-22	95.15	95.41	90.09	92.06	-2.46%	412,627
2026-01-21	93.18	95.20	91.51	94.38	+2.92%	513,049
2026-01-20	91.68	93.52	90.05	91.70	-0.97%	452,361
2026-01-16	89.77	94.95	89.77	92.60	+3.70%	1,114,850
2026-01-15	88.03	91.08	88.03	89.30	+3.12%	646,642
2026-01-14	87.54	88.29	84.43	86.60	+1.10%	895,015
2026-01-13	86.01	86.93	84.25	85.66	+0.45%	1,935,794
2026-01-12	83.53	86.16	83.39	85.28	-0.06%	1,741,473
2026-01-09	88.19	89.47	85.12	85.33	-2.23%	996,549
2026-01-08	87.99	89.03	85.60	87.28	-1.49%	882,404
2026-01-07	88.83	90.75	87.34	88.60	+0.52%	507,809
2026-01-06	91.36	91.36	86.00	88.14	-3.87%	645,854
2026-01-05	90.28	93.42	90.28	91.69	+2.81%	602,402
2026-01-02	86.51	90.54	86.51	89.18	+4.23%	273,581
2025-12-31	87.71	87.71	85.12	85.56	-2.36%	328,181
2025-12-30	88.79	89.70	87.00	87.63	-1.34%	259,462
2025-12-29	89.60	90.65	88.04	88.82	-1.41%	432,248
2025-12-26	89.76	90.72	88.94	90.09	+0.48%	228,497
2025-12-24	89.91	90.52	88.92	89.66	-0.28%	168,848
2025-12-23	89.96	90.65	89.20	89.91	-0.11%	320,823
2025-12-22	91.06	91.65	89.20	90.01	+1.10%	313,448
2025-12-19	87.58	89.65	87.58	89.03	+2.10%	1,048,966
2025-12-18	87.47	88.09	85.66	87.20	+3.67%	354,773
2025-12-17	89.04	89.70	83.37	84.11	-5.73%	588,453
2025-12-16	90.19	91.57	87.68	89.22	-0.39%	448,103
2025-12-15	88.74	91.41	87.22	89.57	+1.68%	604,342
2025-12-12	101.12	101.12	84.58	88.09	-12.96%	1,713,938
2025-12-11	95.27	101.34	94.40	101.21	+5.15%	447,631
2025-12-10	91.58	96.77	91.13	96.25	+5.24%	382,325
2025-12-09	92.36	93.96	90.83	91.46	+0.26%	589,391
2025-12-08	92.66	93.47	90.72	91.22	-0.58%	581,691
2025-12-05	93.71	94.23	89.29	91.75	-2.89%	547,634
2025-12-04	92.24	95.76	91.04	94.48	+1.72%	384,778
2025-12-03	91.51	93.37	88.65	92.88	+1.63%	455,557
2025-12-02	91.55	92.74	90.70	91.39	+0.59%	417,252
2025-12-01	89.56	91.34	88.95	90.85	-1.21%	420,358
2025-11-28	91.28	92.20	90.75	91.96	+1.38%	207,319
2025-11-26	87.79	91.73	86.83	90.71	+3.73%	812,499
2025-11-25	86.50	88.29	83.20	87.45	+1.16%	829,959
2025-11-24	83.42	87.02	83.00	86.45	+4.81%	676,809
2025-11-21	81.25	83.00	78.14	82.48	+2.56%	858,866
2025-11-20	87.11	89.65	79.95	80.42	-4.97%	679,771
2025-11-19	86.86	87.55	84.53	84.63	-1.08%	686,092
2025-11-18	85.32	87.98	85.09	85.55	-1.70%	641,540
2025-11-17	89.31	90.33	86.26	87.03	-3.49%	540,101
2025-11-14	89.45	92.16	87.91	90.18	-1.53%	603,616
2025-11-13	99.39	100.03	90.75	91.58	-8.04%	595,683
2025-11-12	100.96	103.08	99.46	99.59	-0.42%	427,242
2025-11-11	99.53	100.38	98.48	100.01	-0.83%	257,687
2025-11-10	100.75	101.42	97.54	100.85	+3.11%	354,911
2025-11-07	96.34	98.30	93.50	97.81	-0.52%	465,756
2025-11-06	96.91	100.01	94.58	98.32	+5.40%	732,087
2025-11-05	97.37	98.35	89.61	93.28	+7.68%	988,063
2025-11-04	87.11	89.86	83.89	86.63	-3.99%	789,174
2025-11-03	91.31	92.49	88.88	90.23	-0.73%	549,293
2025-10-31	89.90	92.43	89.30	90.89	+1.34%	421,500
2025-10-30	90.52	92.00	88.51	89.69	-2.45%	388,200
2025-10-29	90.95	93.66	90.19	91.94	+1.09%	255,100
2025-10-28	91.68	91.68	88.87	90.95	-0.80%	273,800
2025-10-27	95.20	95.90	91.26	91.68	-2.35%	434,900
2025-10-24	91.00	94.84	90.92	93.89	+7.30%	492,700
2025-10-23	82.67	87.89	82.31	87.50	+6.67%	292,600
2025-10-22	90.89	90.89	81.87	82.03	-9.07%	777,100
2025-10-21	91.26	92.00	88.11	90.21	-1.01%	329,600
2025-10-20	89.72	91.30	89.26	91.13	+3.02%	277,800

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+17.46%）。最弱月份：12月（-5.82%）。基于2年每日数据（2025–2026）。

1月-0.73%
2月-2.12%
3月-3.32%
4月+12.29%
5月+17.46%
6月+12.34%
7月+0.64%
8月-0.70%
9月+7.92%
10月+9.62%
11月+1.92%
12月-5.82%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Everus Construction Group Inc（ECG）最新收盘价是多少？

2026-10-16 收于 109.65，来自Closelook数据湖的每日价格记录。

ECG 的52周最高价和最低价是多少？

过去52周最高 171.58、最低 78.14（截至 2026-10-16）。

Everus Construction Group Inc 历史上最强和最弱的月份是哪个？

历史上，ECG 最强的日历月份是5月（平均 +17.46%），最弱的是12月（平均 -5.82%），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。