Eldorado Gold Corp（EGO）— 价格历史

截至 2026-09-02 — 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
2026-09-02	43.92	44.69	42.85	43.15	+0.68%	3,679,945
2026-09-01	43.00	43.79	42.19	42.86	-4.42%	5,165,692
2026-08-31	45.73	45.73	44.13	44.84	-1.41%	2,474,446
2026-08-28	48.29	48.30	45.08	45.48	-5.31%	3,099,779
2026-08-27	46.87	48.37	46.77	48.03	+2.28%	3,238,292
2026-08-26	47.01	47.81	46.76	46.96	-2.45%	2,834,590
2026-08-25	45.38	48.37	45.19	48.14	+3.82%	2,779,593
2026-08-24	46.08	46.75	45.29	46.37	+1.42%	3,453,141
2026-08-21	43.92	45.87	43.92	45.72	+7.20%	4,391,152
2026-08-20	41.38	42.79	41.24	42.65	+2.13%	2,823,103
2026-08-19	41.01	42.28	40.80	41.76	+7.88%	3,629,665
2026-08-18	39.56	39.77	38.55	38.71	-4.02%	1,828,097
2026-08-17	40.17	41.68	40.12	40.33	+1.51%	1,887,405
2026-08-14	39.24	40.23	38.95	39.73	+3.36%	1,724,799
2026-08-13	38.84	39.36	38.21	38.44	-3.15%	2,133,476
2026-08-12	40.26	40.41	39.54	39.69	+1.53%	1,994,640
2026-08-11	38.89	39.62	38.67	39.09	-0.03%	1,907,595
2026-08-10	38.00	39.55	37.59	39.10	+3.11%	3,030,452
2026-08-07	38.13	38.61	37.13	37.92	+5.54%	3,003,346
2026-08-06	35.50	37.11	35.25	35.93	-0.19%	3,575,766
2026-08-05	33.42	36.48	33.40	36.00	+13.14%	4,266,616
2026-08-04	32.86	33.38	31.68	31.82	-0.87%	2,476,825
2026-08-03	30.48	32.41	29.75	32.10	+6.33%	2,377,573
2026-07-31	31.25	31.75	29.70	30.19	-7.79%	5,911,853
2026-07-30	32.69	33.12	32.03	32.74	+2.41%	3,932,783
2026-07-29	32.28	32.80	30.86	31.97	-0.84%	2,144,139
2026-07-28	32.00	32.25	30.98	32.24	-0.92%	2,001,002
2026-07-27	32.19	32.86	31.57	32.54	+2.07%	1,273,816
2026-07-24	32.21	32.65	31.77	31.88	-0.34%	2,196,343
2026-07-23	30.91	32.01	30.90	31.99	-0.31%	2,356,555
2026-07-22	31.19	32.78	31.06	32.09	+5.35%	2,197,563
2026-07-21	28.60	30.83	28.60	30.46	+9.84%	3,190,852
2026-07-20	27.74	28.06	27.37	27.73	-0.79%	1,055,715
2026-07-17	27.43	28.22	27.09	27.95	-0.25%	1,808,392
2026-07-16	28.72	28.78	27.68	28.02	-4.82%	1,511,140
2026-07-15	29.49	29.97	28.67	29.44	-0.14%	1,368,559
2026-07-14	30.18	30.28	29.13	29.48	+1.17%	1,540,224
2026-07-13	29.75	29.97	28.95	29.14	-3.64%	1,534,717
2026-07-10	30.37	30.72	30.06	30.24	-1.18%	944,203
2026-07-09	30.42	30.99	29.99	30.60	+2.96%	1,486,600
2026-07-08	31.02	31.36	29.07	29.72	-7.18%	3,489,255
2026-07-07	33.14	33.47	31.78	32.02	-4.16%	1,857,623
2026-07-06	34.20	34.56	32.92	33.41	-0.80%	1,587,010
2026-07-02	32.64	34.50	32.64	33.68	+6.38%	4,222,086
2026-07-01	31.26	32.94	31.12	31.66	+1.83%	1,834,695
2026-06-30	31.30	31.38	30.36	31.09	-0.10%	2,094,996
2026-06-29	30.86	31.12	30.53	31.12	-0.77%	2,190,279
2026-06-26	30.70	32.21	30.70	31.36	+3.06%	3,173,047
2026-06-25	30.63	30.90	29.85	30.43	+2.32%	3,609,387
2026-06-24	30.00	30.80	29.27	29.74	-5.38%	5,162,568
2026-06-23	31.01	31.84	31.00	31.43	-2.90%	2,492,497
2026-06-22	31.51	32.40	31.42	32.37	-2.06%	2,202,681
2026-06-18	34.42	35.08	32.67	33.05	-3.11%	5,763,028
2026-06-17	34.63	36.36	34.07	34.11	-1.56%	6,131,856
2026-06-16	34.21	34.88	33.90	34.65	+2.64%	2,606,276
2026-06-15	32.51	33.84	32.50	33.76	+10.11%	3,822,159
2026-06-12	30.42	31.15	29.95	30.66	+2.30%	2,348,435
2026-06-11	27.74	30.05	27.74	29.97	+7.27%	3,845,929
2026-06-10	28.15	29.04	27.81	27.94	-4.48%	2,957,277
2026-06-09	30.19	30.19	28.18	29.25	-2.08%	2,736,300
2026-06-08	29.93	30.30	29.72	29.87	+0.95%	2,629,701
2026-06-05	31.03	31.29	29.52	29.59	-7.50%	3,117,086
2026-06-04	32.23	32.71	31.74	31.99	+1.20%	1,805,674
2026-06-03	32.67	32.73	31.36	31.61	-5.08%	2,154,907
2026-06-02	33.68	33.81	32.54	33.30	-0.30%	2,675,470
2026-06-01	32.81	33.50	31.81	33.40	-1.27%	1,986,563
2026-05-29	32.96	34.43	32.69	33.83	+2.76%	3,027,041
2026-05-28	31.29	33.34	30.91	32.92	+4.44%	2,664,114
2026-05-27	31.52	31.98	31.36	31.52	-2.93%	2,107,244
2026-05-26	32.16	32.68	32.04	32.47	+3.61%	1,845,791
2026-05-22	31.54	31.83	31.00	31.34	-1.10%	1,489,755
2026-05-21	31.18	32.25	30.90	31.69	-0.91%	1,814,569
2026-05-20	30.80	32.13	30.38	31.98	+5.47%	3,373,935
2026-05-19	31.09	31.31	30.17	30.32	-4.26%	2,199,252
2026-05-18	31.68	32.52	31.36	31.67	+0.03%	1,227,093
2026-05-15	32.70	32.95	31.55	31.66	-7.91%	2,387,119
2026-05-14	35.51	35.88	33.90	34.38	-3.26%	2,086,347
2026-05-13	35.25	35.88	34.93	35.54	+0.03%	3,285,887
2026-05-12	33.75	35.79	33.50	35.53	+3.28%	3,670,381
2026-05-11	34.56	35.85	34.11	34.40	+0.73%	3,874,437
2026-05-08	33.61	34.57	33.49	34.15	+3.02%	3,745,273
2026-05-07	32.60	34.34	32.46	33.15	+4.71%	8,038,827
2026-05-06	30.93	32.00	30.93	31.66	+7.94%	3,489,770
2026-05-05	29.44	29.70	29.12	29.33	+1.70%	2,765,147
2026-05-04	29.50	29.67	28.50	28.84	-3.42%	4,279,503
2026-05-01	30.41	30.46	28.99	29.86	-3.96%	6,292,737
2026-04-30	30.88	31.17	29.98	31.09	+5.00%	10,468,241
2026-04-29	30.18	30.38	29.41	29.61	-3.55%	4,629,174
2026-04-28	31.00	31.24	30.13	30.70	-3.64%	3,537,974
2026-04-27	31.80	32.27	31.57	31.86	-0.65%	1,616,166
2026-04-24	32.00	32.26	31.59	32.07	+1.30%	4,295,863
2026-04-23	31.28	31.85	30.94	31.66	-0.03%	5,408,472
2026-04-22	32.58	32.58	31.49	31.67	-0.50%	4,603,319
2026-04-21	33.02	33.30	31.66	31.83	-5.15%	3,683,816
2026-04-20	33.82	34.28	33.37	33.56	-2.78%	4,103,752
2026-04-17	34.86	36.10	34.48	34.52	+0.99%	4,103,067
2026-04-16	35.09	35.54	33.65	34.18	-1.61%	3,790,194
2026-04-15	36.51	36.88	34.23	34.74	-4.30%	3,633,721
2026-04-14	37.42	38.15	36.27	36.30	-1.60%	4,309,767
2026-04-13	35.80	37.10	35.80	36.89	+1.18%	1,547,407
2026-04-10	36.00	36.61	35.81	36.46	+2.13%	2,144,126
2026-04-09	35.67	36.63	35.09	35.70	+0.20%	1,802,316
2026-04-08	37.40	37.43	35.15	35.63	+1.39%	2,706,293
2026-04-07	35.96	36.02	34.59	35.14	-2.09%	2,017,032
2026-04-06	35.66	36.21	34.97	35.89	+0.22%	994,261
2026-04-02	33.59	36.25	33.52	35.81	-0.89%	1,824,930
2026-04-01	35.86	36.68	34.96	36.13	+5.24%	3,256,034
2026-03-31	33.35	34.35	32.81	34.33	+5.99%	2,428,055
2026-03-30	34.71	34.94	32.04	32.39	-4.17%	3,789,427
2026-03-27	32.93	34.41	32.75	33.80	+2.30%	2,193,414
2026-03-26	33.17	34.93	33.00	33.04	-4.20%	2,552,650
2026-03-25	34.91	34.91	33.98	34.49	+3.95%	2,185,429
2026-03-24	32.50	33.40	31.92	33.18	+0.70%	2,701,768
2026-03-23	30.61	33.39	30.40	32.95	+4.94%	3,931,933
2026-03-20	32.36	32.57	30.80	31.40	-2.94%	3,724,808
2026-03-19	32.18	32.49	31.02	32.35	-6.50%	5,408,033
2026-03-18	35.92	36.35	34.31	34.60	-6.79%	3,419,584
2026-03-17	37.81	38.30	36.81	37.12	-1.25%	1,483,427
2026-03-16	36.80	37.90	36.58	37.59	+2.23%	1,504,415
2026-03-13	38.63	38.72	36.56	36.77	-5.28%	1,945,611
2026-03-12	40.40	40.42	38.62	38.82	-4.90%	1,616,679
2026-03-11	41.47	41.96	40.38	40.82	-3.93%	1,405,986
2026-03-10	41.75	42.94	41.37	42.49	+4.76%	3,344,329
2026-03-09	39.07	40.65	38.24	40.56	+0.25%	2,598,083
2026-03-06	39.69	40.75	39.03	40.46	-0.02%	2,695,927
2026-03-05	41.00	41.06	39.30	40.47	-2.81%	1,894,260
2026-03-04	42.53	42.74	41.21	41.64	-0.55%	1,701,067
2026-03-03	43.69	43.70	40.74	41.87	-9.63%	2,544,635
2026-03-02	46.65	47.14	44.90	46.33	-0.19%	1,757,120
2026-02-27	45.98	46.79	45.33	46.42	+1.95%	1,815,277
2026-02-26	44.01	45.59	43.46	45.53	+2.55%	2,039,378
2026-02-25	43.81	44.76	43.13	44.40	+2.37%	2,177,501
2026-02-24	42.59	43.88	41.80	43.37	-1.21%	1,992,272
2026-02-23	43.56	44.67	43.28	43.90	+2.09%	2,923,304
2026-02-20	44.34	44.34	42.42	43.00	-9.72%	9,789,938
2026-02-19	46.50	47.84	46.20	47.63	+1.62%	1,870,418
2026-02-18	46.50	47.19	45.95	46.87	+3.40%	1,879,018
2026-02-17	44.39	45.96	43.23	45.33	-4.31%	3,429,479
2026-02-13	45.90	48.20	45.37	47.37	+4.92%	3,238,067
2026-02-12	45.82	47.98	44.81	45.15	-2.48%	5,292,441
2026-02-11	44.49	46.31	43.19	46.30	+6.41%	2,403,592
2026-02-10	42.01	43.75	41.57	43.51	+3.64%	2,266,159
2026-02-09	39.91	42.20	39.74	41.98	+7.59%	2,436,024
2026-02-06	38.28	39.12	37.85	39.02	+5.49%	1,689,376
2026-02-05	37.78	39.16	36.75	36.99	-6.94%	2,944,680
2026-02-04	40.43	40.79	38.54	39.75	+0.25%	4,403,294
2026-02-03	41.30	41.86	38.90	39.65	+1.35%	4,744,111
2026-02-02	39.09	39.60	36.40	39.12	-8.85%	7,530,687
2026-01-30	43.85	45.93	42.35	42.92	-10.88%	3,567,723
2026-01-29	51.11	51.16	46.81	48.16	-3.12%	2,249,248
2026-01-28	49.20	50.40	48.18	49.71	+3.07%	2,610,960
2026-01-27	48.24	48.68	46.08	48.23	+0.12%	2,722,353
2026-01-26	49.04	50.67	47.24	48.17	+4.26%	3,533,425
2026-01-23	45.52	46.48	44.90	46.20	+2.28%	1,825,242
2026-01-22	45.25	46.44	44.86	45.17	+0.71%	2,890,481
2026-01-21	44.35	46.36	43.90	44.85	+4.57%	3,004,491
2026-01-20	42.00	42.97	41.90	42.89	+6.48%	2,465,122
2026-01-16	40.14	40.63	39.45	40.28	-0.81%	1,267,911
2026-01-15	40.56	41.18	40.21	40.61	-0.73%	1,163,084
2026-01-14	41.46	41.67	40.26	40.91	-0.05%	1,545,430
2026-01-13	40.91	41.23	40.20	40.93	+2.02%	1,666,681
2026-01-12	39.43	40.31	39.00	40.12	+4.81%	1,457,961
2026-01-09	38.10	38.85	37.94	38.28	+0.95%	1,153,966
2026-01-08	37.43	37.97	36.57	37.92	-0.24%	1,373,181
2026-01-07	36.75	38.03	36.11	38.01	+0.56%	1,299,295
2026-01-06	36.94	38.04	36.82	37.80	+3.79%	2,137,606
2026-01-05	36.17	37.43	36.03	36.42	+2.82%	1,915,958
2026-01-02	36.51	36.60	34.35	35.42	-1.39%	1,186,505
2025-12-31	36.00	36.70	35.92	35.92	-0.58%	1,242,656
2025-12-30	36.71	36.75	35.94	36.13	+1.20%	1,230,026
2025-12-29	35.41	36.22	35.19	35.70	-3.98%	1,333,519
2025-12-26	37.27	37.36	36.63	37.18	+0.95%	776,578
2025-12-24	37.21	37.26	36.45	36.83	-1.50%	448,421
2025-12-23	37.39	37.59	36.68	37.39	+0.86%	1,043,770
2025-12-22	36.65	37.48	36.41	37.07	+4.33%	1,448,558
2025-12-19	34.61	35.86	34.60	35.53	+2.66%	4,615,253
2025-12-18	34.15	35.15	33.93	34.61	+0.73%	1,357,069
2025-12-17	34.82	34.82	33.67	34.36	-0.15%	1,404,535
2025-12-16	34.48	35.02	34.13	34.41	+0.20%	2,158,752
2025-12-15	35.00	35.07	33.75	34.34	-0.92%	1,956,778
2025-12-12	35.89	36.00	33.95	34.66	-1.20%	2,447,336
2025-12-11	33.48	35.69	33.38	35.08	+4.50%	2,765,002
2025-12-10	32.56	33.93	32.31	33.57	+3.74%	3,101,797
2025-12-09	30.96	32.70	30.92	32.36	+4.83%	1,924,092
2025-12-08	31.13	31.51	30.80	30.87	-0.74%	1,972,037
2025-12-05	31.60	32.06	30.85	31.10	-0.61%	1,597,941
2025-12-04	30.55	31.50	30.51	31.29	+1.76%	1,037,513
2025-12-03	31.20	31.57	30.68	30.75	+0.00%	1,327,325
2025-12-02	31.15	31.30	30.01	30.75	-1.66%	1,570,439
2025-12-01	31.75	31.84	31.21	31.27	-0.13%	1,681,727
2025-11-28	31.33	31.43	30.75	31.31	+2.05%	889,229
2025-11-26	29.58	30.87	29.45	30.68	+5.65%	1,189,570
2025-11-25	28.45	29.63	28.41	29.04	+1.04%	1,835,919
2025-11-24	27.30	28.78	27.13	28.74	+5.90%	1,492,466
2025-11-21	26.73	27.61	26.59	27.14	+1.23%	1,391,531
2025-11-20	28.38	28.61	26.78	26.81	-5.53%	1,897,622
2025-11-19	28.50	28.83	27.73	28.38	+1.65%	1,079,469
2025-11-18	27.80	28.23	27.34	27.92	+1.53%	1,024,254
2025-11-17	27.59	28.23	27.17	27.50	-1.47%	1,514,335
2025-11-14	26.85	28.05	26.56	27.91	-0.99%	1,267,118
2025-11-13	29.13	29.21	28.02	28.19	-2.42%	1,969,137
2025-11-12	28.24	29.11	27.86	28.89	+2.74%	1,621,624
2025-11-11	28.21	28.25	27.59	28.12	+0.07%	854,377
2025-11-10	27.73	28.23	27.46	28.10	+4.93%	1,768,580
2025-11-07	26.41	26.80	26.02	26.78	+1.94%	1,084,407
2025-11-06	26.62	27.18	26.23	26.27	-0.83%	1,418,384
2025-11-05	25.46	26.68	25.33	26.49	+6.26%	3,020,403
2025-11-04	25.13	25.51	24.60	24.93	-3.37%	2,425,530
2025-11-03	25.55	26.14	25.30	25.80	+0.62%	1,881,273
2025-10-31	24.85	25.76	24.57	25.64	+0.51%	2,152,112
2025-10-30	25.17	25.79	25.09	25.51	+1.67%	1,475,101
2025-10-29	25.80	25.83	25.00	25.09	+0.08%	1,302,641
2025-10-28	24.47	25.20	24.44	25.07	-0.12%	1,866,550
2025-10-27	25.18	25.56	24.52	25.10	-3.61%	3,371,841
2025-10-24	25.70	26.36	25.58	26.04	-0.80%	1,231,892
2025-10-23	26.96	27.03	26.16	26.25	+0.11%	1,366,216
2025-10-22	25.45	26.59	25.20	26.22	+1.86%	2,374,218
2025-10-21	26.69	27.09	25.27	25.74	-10.44%	2,623,077
2025-10-20	28.81	28.93	28.28	28.74	+1.99%	2,551,001
2025-10-17	30.23	30.27	28.02	28.18	-8.65%	2,668,252
2025-10-16	29.56	30.89	29.29	30.85	+5.72%	4,520,275
2025-10-15	28.64	29.38	28.49	29.18	+3.00%	2,471,913
2025-10-14	28.30	29.02	28.15	28.33	-1.50%	2,436,143
2025-10-13	28.44	29.26	28.40	28.76	+4.20%	1,762,800
2025-10-10	27.60	28.02	27.34	27.60	+0.95%	3,280,197
2025-10-09	29.10	29.14	27.02	27.34	-5.85%	3,291,939
2025-10-08	29.99	30.00	28.83	29.04	-0.17%	2,809,435
2025-10-07	29.79	29.92	28.87	29.09	-2.61%	1,809,901
2025-10-06	29.40	29.99	29.40	29.87	+2.47%	4,379,914
2025-10-03	29.41	29.45	28.90	29.15	-0.27%	1,815,503
2025-10-02	29.76	29.91	28.17	29.23	-0.75%	1,591,876
2025-10-01	29.07	29.57	28.86	29.45	+1.94%	2,212,852
2025-09-30	28.13	29.22	27.96	28.89	+1.48%	2,073,115
2025-09-29	29.50	29.58	28.43	28.47	-1.32%	3,120,209
2025-09-26	28.75	29.07	28.37	28.85	+1.05%	3,902,037
2025-09-25	28.26	28.76	28.07	28.55	+1.78%	3,222,201
2025-09-24	28.66	29.00	27.99	28.05	-1.96%	1,679,699
2025-09-23	28.76	29.24	28.37	28.61	+0.39%	2,181,865
2025-09-22	28.34	28.59	27.89	28.50	+2.11%	2,218,791
2025-09-19	26.85	27.94	26.85	27.91	+3.41%	6,319,456
2025-09-18	26.90	27.06	26.48	26.99	-0.11%	1,665,783
2025-09-17	26.90	27.62	26.77	27.02	-0.84%	1,608,618
2025-09-16	28.00	28.22	27.25	27.25	-3.47%	2,461,519
2025-09-15	28.25	28.66	28.06	28.23	+0.61%	2,126,971
2025-09-12	27.66	28.23	27.59	28.06	+1.41%	2,061,342
2025-09-11	26.55	27.71	26.27	27.67	+3.21%	1,686,925
2025-09-10	26.47	26.98	26.46	26.81	+2.37%	1,618,753
2025-09-09	26.47	26.75	26.03	26.19	-0.46%	1,151,043
2025-09-08	26.50	26.61	26.14	26.31	+0.73%	2,154,952
2025-09-05	25.56	26.17	25.33	26.12	+3.69%	1,775,273

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：8月（+28.84%）。最弱月份：10月（-12.94%）。基于2年每日数据（2025–2026）。

1月+9.15%
2月+4.57%
3月-0.93%
4月-3.45%
5月+10.60%
6月-5.03%
7月-1.98%
8月+28.84%
9月+13.61%
10月-12.94%
11月+21.36%
12月+14.87%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Eldorado Gold Corp（EGO）最新收盘价是多少？

2026-09-02 收于 43.15，来自Closelook数据湖的每日价格记录。

EGO 的52周最高价和最低价是多少？

过去52周最高 51.16、最低 24.36（截至 2026-09-02）。

Eldorado Gold Corp 历史上最强和最弱的月份是哪个？

历史上，EGO 最强的日历月份是8月（平均 +28.84%），最弱的是10月（平均 -12.94%），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418根日线计算。