Excelerate Energy Inc（EE）— 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	32.80	33.54	32.71	33.20	+2.12%	497,929
2026-10-15	33.14	33.15	31.75	32.51	-1.90%	419,484
2026-10-14	34.99	35.13	32.87	33.14	-5.29%	313,976
2026-10-13	35.78	35.78	34.61	34.99	-1.52%	324,293
2026-10-12	35.09	35.75	34.78	35.53	+2.22%	286,737
2026-10-09	34.35	34.87	34.05	34.76	+0.26%	254,135
2026-10-08	34.88	35.20	33.99	34.67	-0.97%	295,201
2026-10-07	34.80	35.33	34.60	35.01	+1.18%	661,778
2026-10-06	34.12	34.65	33.82	34.60	+1.38%	294,686
2026-10-05	32.60	34.88	32.42	34.13	+4.89%	446,420
2026-10-02	32.01	33.22	32.01	32.54	+1.34%	339,707
2026-10-01	31.98	32.42	31.62	32.11	-0.06%	395,576
2026-09-30	32.44	33.10	32.04	32.13	-0.19%	308,249
2026-09-29	32.49	32.78	32.02	32.19	-1.98%	342,923
2026-09-28	33.27	33.27	32.69	32.84	-0.76%	253,526
2026-09-25	33.46	33.53	32.68	33.09	-1.43%	247,249
2026-09-24	33.76	34.05	33.18	33.57	-1.18%	338,118
2026-09-23	34.14	34.59	33.88	33.97	-1.42%	307,226
2026-09-22	33.76	35.45	33.34	34.46	+1.59%	512,463
2026-09-21	35.79	35.92	33.28	33.92	-5.83%	1,062,831
2026-09-18	36.65	36.88	35.80	36.02	-1.69%	978,429
2026-09-17	37.81	38.04	36.54	36.64	-2.84%	527,338
2026-09-16	36.15	37.87	35.65	37.71	+4.90%	701,898
2026-09-15	37.76	38.22	35.90	35.95	-4.84%	520,794
2026-09-14	38.79	38.79	37.22	37.78	-1.64%	634,407
2026-09-11	39.03	39.63	38.00	38.41	-0.52%	357,540
2026-09-10	39.73	39.73	38.44	38.61	-1.81%	246,859
2026-09-09	39.52	40.06	38.80	39.32	+0.05%	369,135
2026-09-08	40.03	40.03	38.67	39.30	-1.82%	517,544
2026-09-04	39.40	40.48	39.40	40.03	+0.83%	307,000
2026-09-03	40.32	40.78	39.59	39.70	-1.29%	253,100
2026-09-02	38.92	40.45	38.30	40.22	+3.10%	327,000
2026-09-01	39.72	40.00	38.50	39.01	-1.54%	277,200
2026-08-31	38.93	39.89	38.60	39.62	+2.75%	345,700
2026-08-28	39.94	40.74	38.35	38.56	-2.68%	229,600
2026-08-27	38.99	39.85	38.74	39.62	+1.07%	245,400
2026-08-26	39.49	40.71	38.88	39.20	-1.13%	410,300
2026-08-25	38.95	40.77	38.95	39.65	+0.56%	397,000
2026-08-24	39.12	39.56	38.21	39.43	+0.20%	400,300
2026-08-21	39.59	40.19	38.25	39.35	-0.03%	663,500
2026-08-20	38.38	39.89	37.92	39.36	+3.20%	642,600
2026-08-19	37.40	38.21	36.74	38.14	+2.39%	468,000
2026-08-18	36.60	37.63	36.29	37.25	+3.24%	375,400
2026-08-17	36.65	36.96	35.93	36.08	-1.50%	252,000
2026-08-14	35.88	36.67	35.38	36.63	+2.89%	220,800
2026-08-13	35.70	35.95	35.19	35.60	-0.42%	273,000
2026-08-12	35.51	36.54	35.51	35.75	+1.10%	248,300
2026-08-11	35.86	36.59	35.33	35.36	-0.42%	328,700
2026-08-10	35.34	36.06	35.19	35.51	+1.84%	408,300
2026-08-07	37.99	38.13	34.81	34.87	-7.90%	488,700
2026-08-06	37.74	38.85	37.30	37.86	-1.66%	569,400
2026-08-05	39.53	39.63	38.15	38.50	-1.79%	424,800
2026-08-04	38.92	39.54	38.22	39.20	+0.44%	314,900
2026-08-03	39.00	39.33	38.71	39.03	-0.61%	294,900
2026-07-31	38.94	39.45	38.18	39.27	+2.75%	271,800
2026-07-30	37.33	38.32	37.18	38.22	+2.58%	232,500
2026-07-29	37.88	38.08	36.97	37.26	-0.19%	259,300
2026-07-28	38.03	38.03	37.06	37.33	-0.90%	222,000
2026-07-27	39.18	39.26	37.32	37.67	-2.49%	354,300
2026-07-24	39.74	40.50	38.56	38.63	-2.65%	191,300
2026-07-23	39.64	40.09	39.32	39.68	+0.33%	335,500
2026-07-22	39.48	40.00	39.19	39.55	+0.15%	292,300
2026-07-21	39.17	40.11	38.61	39.49	+1.49%	249,200
2026-07-20	39.28	40.13	38.05	38.91	-0.10%	431,800
2026-07-17	39.38	39.99	38.92	38.95	-1.32%	341,700
2026-07-16	38.40	39.80	38.20	39.47	+2.57%	296,300
2026-07-15	38.45	39.06	38.10	38.48	-0.65%	223,600
2026-07-14	39.47	39.51	38.42	38.73	-0.69%	224,200
2026-07-13	39.07	39.69	38.96	39.00	+0.00%	219,200
2026-07-10	38.71	39.00	38.28	39.00	+1.75%	158,800
2026-07-09	39.03	39.34	38.27	38.33	-3.13%	207,500
2026-07-08	39.36	39.85	38.59	39.57	+2.04%	331,800
2026-07-07	37.89	39.43	37.89	38.78	+0.15%	244,500
2026-07-06	38.05	39.48	38.05	38.72	+1.92%	291,600
2026-07-02	38.44	38.66	37.37	37.99	+0.03%	287,000
2026-07-01	37.48	38.30	37.33	37.98	-0.03%	282,200
2026-06-30	37.24	38.43	37.04	37.99	+2.56%	466,000
2026-06-29	37.46	37.94	37.02	37.04	-1.75%	299,800
2026-06-26	37.34	38.44	37.14	37.70	+0.80%	1,019,000
2026-06-25	35.88	37.50	35.81	37.40	+4.76%	602,600
2026-06-24	35.67	36.09	35.20	35.70	-1.00%	346,000
2026-06-23	35.61	36.41	35.36	36.06	+0.45%	392,700
2026-06-22	35.05	36.25	34.81	35.90	+3.88%	275,000
2026-06-18	34.51	34.97	33.98	34.56	+0.35%	673,500
2026-06-17	34.43	34.96	34.23	34.44	-0.46%	301,500
2026-06-16	35.13	35.64	34.24	34.60	-1.26%	462,500
2026-06-15	33.82	35.23	33.45	35.04	+2.31%	371,000
2026-06-12	33.15	34.52	32.92	34.25	+3.35%	393,000
2026-06-11	33.17	33.97	32.99	33.14	+1.13%	404,900
2026-06-10	32.21	33.13	32.19	32.77	+2.02%	355,900
2026-06-09	31.79	32.20	31.53	32.12	+0.88%	367,700
2026-06-08	32.59	33.21	31.84	31.84	-1.21%	293,600
2026-06-05	32.07	32.75	32.03	32.23	-0.49%	310,400
2026-06-04	32.53	33.12	32.34	32.39	-0.18%	309,900
2026-06-03	32.75	33.37	32.45	32.45	-0.89%	268,800
2026-06-02	32.61	32.91	32.12	32.74	+0.37%	434,600
2026-06-01	32.87	33.53	32.62	32.62	-0.97%	324,200
2026-05-29	33.17	33.32	32.60	32.94	-0.72%	395,300
2026-05-28	34.47	34.56	32.63	33.18	-3.74%	530,000
2026-05-27	35.49	35.53	34.32	34.47	-4.36%	313,800
2026-05-26	36.26	36.67	35.79	36.04	+0.00%	283,500
2026-05-22	35.15	36.37	35.08	36.04	+2.13%	254,500
2026-05-21	35.80	35.99	35.29	35.29	-0.95%	222,100
2026-05-20	36.40	36.69	35.59	35.63	-1.66%	258,800
2026-05-19	35.63	36.39	35.22	36.23	+0.72%	254,400
2026-05-18	35.91	36.43	35.42	35.97	+0.73%	186,700
2026-05-15	35.76	36.23	35.42	35.71	-1.38%	272,200
2026-05-14	36.33	36.74	36.00	36.21	-0.03%	200,600
2026-05-13	36.60	36.99	35.64	36.22	-0.90%	413,500
2026-05-12	35.70	36.60	34.73	36.55	+2.38%	535,800
2026-05-11	34.03	35.89	33.52	35.70	+5.34%	635,900
2026-05-08	32.65	34.27	32.26	33.89	+2.51%	536,000
2026-05-07	30.99	33.85	30.82	33.06	-3.73%	1,041,300
2026-05-06	35.27	35.81	34.08	34.34	-3.40%	613,800
2026-05-05	34.52	35.61	34.26	35.55	+3.40%	375,400
2026-05-04	34.45	34.99	34.29	34.38	-0.26%	225,700
2026-05-01	34.72	34.88	33.95	34.47	-1.23%	246,500
2026-04-30	33.40	35.05	33.40	34.90	+4.24%	647,200
2026-04-29	33.63	33.97	33.21	33.48	+0.00%	390,700
2026-04-28	33.94	34.22	33.39	33.48	-0.24%	254,300
2026-04-27	33.81	34.01	33.15	33.56	-0.59%	223,800
2026-04-24	33.43	33.92	33.09	33.76	+1.32%	315,300
2026-04-23	34.40	34.76	33.30	33.32	-2.17%	241,500
2026-04-22	34.33	34.37	33.80	34.06	-0.09%	269,900
2026-04-21	35.03	35.33	33.52	34.09	-2.18%	501,800
2026-04-20	34.75	35.34	34.43	34.85	-0.14%	346,000
2026-04-17	33.47	34.93	33.27	34.90	+2.47%	384,200
2026-04-16	33.76	34.41	33.75	34.06	+0.83%	247,500
2026-04-15	33.25	34.19	33.13	33.78	+1.59%	225,400
2026-04-14	33.50	33.87	32.57	33.25	-1.60%	328,300
2026-04-13	34.46	34.87	33.33	33.79	-1.72%	280,100
2026-04-10	34.68	35.70	34.05	34.38	-1.04%	328,100
2026-04-09	34.79	35.59	33.90	34.74	-0.03%	499,600
2026-04-08	32.55	35.11	32.32	34.75	+4.23%	775,000
2026-04-07	32.93	33.65	32.93	33.34	+0.54%	285,600
2026-04-06	32.52	33.22	32.43	33.16	+1.25%	253,900
2026-04-02	32.10	32.84	32.10	32.75	+1.80%	349,800
2026-04-01	33.14	33.89	32.17	32.17	-3.74%	528,500
2026-03-31	33.60	34.06	32.82	33.42	+0.33%	745,800
2026-03-30	33.79	34.17	33.06	33.31	-0.45%	517,600
2026-03-27	32.97	33.84	32.80	33.46	+0.90%	602,200
2026-03-26	33.52	34.02	33.10	33.16	-1.01%	491,600
2026-03-25	34.15	34.27	32.87	33.50	-3.01%	538,100
2026-03-24	33.97	35.98	33.97	34.54	+0.44%	506,300
2026-03-23	32.60	34.54	32.60	34.39	+4.24%	432,700
2026-03-20	34.87	35.00	32.84	32.99	-5.50%	897,900
2026-03-19	34.58	36.14	33.86	34.91	+2.26%	602,800
2026-03-18	34.64	34.65	33.91	34.14	-1.47%	422,900
2026-03-17	34.23	34.82	33.95	34.65	+2.33%	287,500
2026-03-16	33.90	34.72	33.65	33.86	+0.74%	501,000
2026-03-13	34.15	34.30	33.21	33.61	-1.29%	328,600
2026-03-12	34.96	35.00	34.01	34.05	-2.71%	399,700
2026-03-11	35.93	35.94	34.96	35.00	-2.70%	343,600
2026-03-10	36.98	37.71	35.94	35.97	-3.18%	480,300
2026-03-09	35.97	37.50	35.67	37.15	+3.25%	584,300
2026-03-06	36.00	36.38	35.35	35.98	+0.50%	656,800
2026-03-05	38.17	38.48	35.77	35.80	-6.96%	1,177,700
2026-03-04	39.86	40.04	38.45	38.48	-4.66%	849,300
2026-03-03	43.17	43.17	39.70	40.36	-3.88%	826,600
2026-03-02	42.00	42.94	40.56	41.99	+4.32%	873,200
2026-02-27	40.82	41.10	39.30	40.25	+1.85%	1,154,200
2026-02-26	39.71	42.23	35.17	39.52	-7.86%	893,000
2026-02-25	42.61	42.92	41.78	42.89	+1.06%	312,800
2026-02-24	43.07	43.07	41.59	42.44	+0.14%	329,000
2026-02-23	42.59	43.02	42.03	42.38	+0.55%	309,700
2026-02-20	41.93	42.50	41.53	42.15	+0.52%	349,200
2026-02-19	41.95	42.31	41.28	41.93	+0.31%	316,700
2026-02-18	42.43	43.03	41.60	41.80	+0.05%	745,100
2026-02-17	41.80	42.28	41.19	41.78	-0.14%	297,700
2026-02-13	40.38	41.93	40.38	41.84	+3.67%	292,000
2026-02-12	41.23	41.53	40.05	40.36	-2.04%	364,100
2026-02-11	39.90	41.21	39.90	41.20	+5.32%	334,900
2026-02-10	38.57	39.28	38.38	39.12	+1.11%	222,500
2026-02-09	37.04	38.73	37.04	38.69	+4.26%	243,900
2026-02-06	37.44	37.64	36.55	37.11	+3.66%	456,800
2026-02-05	35.24	36.14	35.03	35.80	+0.28%	309,700
2026-02-04	36.70	36.84	35.32	35.70	-2.33%	394,200
2026-02-03	36.48	36.81	36.07	36.55	+1.42%	303,200
2026-02-02	36.56	37.17	36.03	36.04	-3.51%	465,000
2026-01-30	36.30	37.58	36.30	37.35	+1.69%	505,400
2026-01-29	36.93	37.44	36.17	36.73	+1.27%	361,300
2026-01-28	35.87	36.40	35.59	36.27	+1.82%	435,500
2026-01-27	34.78	35.99	34.78	35.62	+2.06%	381,300
2026-01-26	36.45	36.45	34.89	34.90	-3.22%	769,300
2026-01-23	35.35	36.09	35.06	36.06	+3.03%	374,400
2026-01-22	34.01	35.01	34.01	35.00	+1.63%	567,300
2026-01-21	33.78	34.85	33.73	34.44	+3.52%	569,500
2026-01-20	33.37	33.56	32.74	33.27	+0.09%	445,100
2026-01-16	32.75	33.77	32.69	33.24	+1.13%	644,400
2026-01-15	32.33	32.98	32.00	32.87	+1.48%	368,900
2026-01-14	31.66	32.82	31.65	32.39	+2.60%	393,600
2026-01-13	31.23	32.32	30.45	31.57	+2.50%	480,900
2026-01-12	30.25	30.96	30.14	30.80	+1.15%	328,600
2026-01-09	30.00	30.94	29.98	30.45	+2.32%	312,500
2026-01-08	28.61	29.99	28.46	29.76	+4.02%	314,700
2026-01-07	28.11	28.72	27.79	28.61	+1.60%	189,300
2026-01-06	28.86	28.95	28.01	28.16	-2.86%	302,400
2026-01-05	29.13	29.55	28.08	28.99	+2.29%	288,900
2026-01-02	27.84	28.49	27.65	28.34	+1.03%	233,200
2025-12-31	28.00	28.24	27.82	28.05	+0.18%	205,400
2025-12-30	28.58	28.58	27.88	28.00	-0.21%	205,700
2025-12-29	27.99	28.32	27.67	28.06	+0.75%	255,400
2025-12-26	28.01	28.37	27.48	27.85	-0.78%	205,300
2025-12-24	28.11	28.46	27.95	28.07	-0.39%	106,300
2025-12-23	27.40	28.23	27.37	28.18	+3.37%	225,300
2025-12-22	26.92	27.74	26.92	27.26	+1.94%	295,300
2025-12-19	26.15	26.99	26.15	26.74	+1.75%	332,800
2025-12-18	26.47	26.70	26.20	26.28	-0.08%	303,400
2025-12-17	26.05	26.35	25.66	26.30	+0.69%	317,800
2025-12-16	26.55	26.89	26.04	26.12	-2.57%	376,600
2025-12-15	27.02	27.32	26.46	26.81	-1.58%	410,900
2025-12-12	27.58	28.05	27.19	27.24	+0.78%	411,100
2025-12-11	27.04	27.24	26.74	27.03	-0.77%	299,300
2025-12-10	28.11	28.27	27.15	27.24	-3.51%	472,200
2025-12-09	27.80	28.35	27.72	28.23	+1.44%	207,400
2025-12-08	28.57	28.57	27.72	27.83	-2.93%	224,500
2025-12-05	28.69	29.33	28.62	28.67	-0.66%	287,800
2025-12-04	28.53	28.88	28.38	28.86	+0.63%	175,500
2025-12-03	27.92	28.81	27.78	28.68	+3.54%	299,700
2025-12-02	28.09	28.10	27.54	27.70	-0.61%	354,700
2025-12-01	27.90	28.61	27.73	27.87	-0.75%	678,700
2025-11-28	27.40	28.09	27.27	28.08	+1.92%	195,500
2025-11-26	26.78	27.65	26.78	27.55	+3.07%	256,300
2025-11-25	26.61	27.02	26.36	26.73	-0.52%	321,900
2025-11-24	26.55	27.18	26.19	26.87	+0.45%	363,100
2025-11-21	26.60	27.01	25.78	26.75	+0.60%	553,900
2025-11-20	26.89	27.39	26.49	26.59	-0.15%	393,000
2025-11-19	26.77	27.27	26.45	26.63	-2.35%	272,600
2025-11-18	27.30	27.61	26.70	27.27	+0.07%	461,500
2025-11-17	27.73	28.50	27.16	27.25	-1.02%	598,100
2025-11-14	26.29	27.54	26.21	27.53	+3.89%	411,500
2025-11-13	27.08	27.30	26.05	26.50	-2.32%	509,600
2025-11-12	27.10	27.64	26.78	27.13	-0.04%	415,200
2025-11-11	27.84	27.84	26.88	27.14	-2.65%	387,800
2025-11-10	27.80	28.22	27.75	27.88	+1.12%	341,400
2025-11-07	28.80	28.89	27.35	27.57	-2.20%	700,500
2025-11-06	28.72	30.37	27.99	28.19	+7.15%	991,700
2025-11-05	25.60	26.48	25.60	26.31	+2.77%	363,000
2025-11-04	25.13	25.85	24.90	25.60	+0.16%	363,900
2025-11-03	25.86	25.86	25.33	25.56	-1.35%	392,400
2025-10-31	26.11	26.22	25.70	25.91	-0.38%	433,900
2025-10-30	25.28	26.23	25.19	26.01	+2.64%	664,500
2025-10-29	26.06	26.06	25.20	25.34	-2.05%	311,300
2025-10-28	25.37	26.06	24.89	25.87	+2.50%	555,800
2025-10-27	26.62	26.80	25.09	25.24	-4.39%	568,300
2025-10-24	25.76	26.40	25.45	26.40	+2.72%	520,600
2025-10-23	26.21	26.37	25.67	25.70	-0.54%	334,700
2025-10-22	27.46	27.52	25.46	25.84	-5.28%	494,000
2025-10-21	28.01	28.41	27.28	27.28	-2.26%	404,100
2025-10-20	27.60	28.26	27.20	27.91	+2.16%	718,200

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（+13.40%）。最弱月份：3月（-12.40%）。基于2年每日数据（2025–2026）。

1月+13.40%
2月+6.47%
3月-12.40%
4月+2.22%
5月+2.81%
6月+9.10%
7月-3.27%
8月-1.47%
9月-5.94%
10月+1.93%
11月+9.86%
12月+0.65%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Excelerate Energy Inc（EE）最新收盘价是多少？

2026-10-16 收于 33.20，来自Closelook数据湖的每日价格记录。

EE 的52周最高价和最低价是多少？

过去52周最高 43.17、最低 24.89（截至 2026-10-16）。

Excelerate Energy Inc 历史上最强和最弱的月份是哪个？

历史上，EE 最强的日历月份是1月（平均 +13.40%），最弱的是3月（平均 -12.40%），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。