EKGYO.IS（EKGYO.IS）— 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	19.43	19.58	19.01	19.04	-3.84%	76,826,862
2026-10-15	19.40	19.80	19.35	19.80	+1.49%	64,883,024
2026-10-14	19.69	19.74	19.47	19.51	-0.86%	58,175,759
2026-10-13	19.76	19.95	19.46	19.68	-0.25%	107,658,263
2026-10-12	19.92	20.04	19.61	19.73	-0.60%	60,186,014
2026-10-09	19.70	20.12	19.61	19.85	+1.22%	102,440,088
2026-10-08	19.57	19.66	19.13	19.61	+0.05%	84,361,867
2026-10-07	19.68	19.75	19.17	19.60	-0.76%	63,088,272
2026-10-06	19.91	19.94	19.65	19.75	-0.80%	63,701,330
2026-10-05	19.18	20.00	19.17	19.91	+4.40%	112,174,703
2026-10-02	19.00	19.16	18.81	19.07	+0.21%	71,654,256
2026-10-01	18.65	19.32	18.41	19.03	+3.20%	118,048,604
2026-09-30	18.80	19.06	18.31	18.44	-1.76%	129,939,445
2026-09-29	18.93	19.13	18.66	18.77	-0.79%	76,554,314
2026-09-28	19.00	19.27	18.68	18.92	-1.71%	98,404,555
2026-09-25	19.66	19.81	19.02	19.25	-1.69%	106,129,863
2026-09-24	19.88	20.04	19.53	19.58	-1.61%	85,475,754
2026-09-23	20.06	20.18	19.74	19.90	+2.10%	135,769,300
2026-09-22	19.17	19.69	19.08	19.49	+1.51%	138,464,604
2026-09-21	19.00	19.34	18.47	19.20	+1.00%	166,749,752
2026-09-18	19.00	19.37	18.78	19.01	-1.20%	127,457,195
2026-09-17	18.50	19.49	18.15	19.24	+5.71%	232,089,875
2026-09-16	19.82	19.92	17.82	18.20	-8.08%	255,228,762
2026-09-15	20.58	20.62	19.75	19.80	-3.79%	146,085,047
2026-09-14	20.58	21.02	20.50	20.58	-1.63%	98,122,846
2026-09-11	20.84	21.30	20.72	20.92	+0.58%	181,287,051
2026-09-10	22.36	22.36	20.68	20.80	-7.47%	369,435,640
2026-09-09	20.66	22.48	20.36	22.48	+9.98%	595,457,812
2026-09-08	19.96	20.48	19.79	20.44	+2.40%	157,593,684
2026-09-07	19.39	19.96	19.18	19.96	+2.67%	170,947,271
2026-09-04	19.51	19.59	19.21	19.44	-0.36%	105,498,742
2026-09-03	20.20	20.24	19.37	19.51	-2.74%	176,287,626
2026-09-02	19.60	20.10	19.33	20.06	+1.57%	99,347,451
2026-09-01	20.10	20.46	19.69	19.75	-1.25%	130,966,094
2026-08-31	20.70	20.88	19.92	20.00	-3.01%	134,050,053
2026-08-28	20.54	20.68	20.14	20.62	+0.49%	99,398,302
2026-08-27	20.68	20.80	20.38	20.52	-0.39%	87,270,767
2026-08-26	20.16	21.08	20.16	20.60	+2.79%	186,246,457
2026-08-25	20.58	20.66	19.84	20.04	-3.28%	202,074,088
2026-08-24	20.30	20.80	20.14	20.72	+6.53%	161,429,043
2026-08-21	19.30	19.70	19.30	19.45	+0.78%	94,305,890
2026-08-20	19.41	19.62	19.15	19.30	-0.57%	100,333,167
2026-08-19	18.63	19.48	18.62	19.41	+3.80%	149,163,407
2026-08-18	18.50	18.78	18.36	18.70	+0.48%	103,651,351
2026-08-17	18.00	18.86	18.00	18.61	+1.69%	143,366,863
2026-08-14	18.37	18.57	18.22	18.30	-0.54%	144,760,487
2026-08-13	18.45	18.82	18.31	18.40	-0.59%	138,645,257
2026-08-12	17.90	18.61	17.84	18.51	+3.12%	158,784,331
2026-08-11	17.82	18.25	17.47	17.95	+0.73%	127,248,922
2026-08-10	18.00	18.08	17.80	17.82	-0.67%	75,603,859
2026-08-07	18.18	18.27	17.69	17.94	-1.37%	147,138,889
2026-08-06	18.30	18.48	18.12	18.19	-0.49%	98,668,672
2026-08-05	18.48	18.51	18.10	18.28	-1.19%	94,529,503
2026-08-04	18.13	18.55	17.89	18.50	+1.70%	156,908,977
2026-08-03	18.10	18.52	17.93	18.19	+1.56%	146,936,073
2026-07-31	17.88	17.98	17.56	17.91	+1.02%	95,983,304
2026-07-30	17.99	18.14	17.65	17.73	-1.45%	108,956,803
2026-07-29	18.26	18.29	17.92	17.99	-1.15%	118,784,773
2026-07-28	18.91	19.04	18.15	18.20	-3.75%	158,982,857
2026-07-27	18.84	19.38	18.84	18.91	+1.56%	156,543,113
2026-07-24	19.20	19.34	18.52	18.62	-2.87%	179,513,470
2026-07-23	19.65	19.72	19.09	19.17	-2.34%	298,989,867
2026-07-22	19.96	20.04	19.54	19.63	-0.86%	176,193,002
2026-07-21	20.30	20.48	19.72	19.80	-1.98%	138,705,501
2026-07-20	20.40	20.88	20.20	20.20	-0.88%	141,384,033
2026-07-17	20.76	20.78	20.28	20.38	-1.83%	147,605,052
2026-07-16	21.02	21.34	20.72	20.76	-1.24%	116,501,949
2026-07-14	20.74	21.32	20.62	21.02	+0.86%	96,037,056
2026-07-13	20.20	20.88	20.06	20.84	+1.76%	96,925,522
2026-07-10	20.32	20.72	20.28	20.48	+0.59%	99,462,473
2026-07-09	20.58	20.84	20.14	20.36	-0.20%	93,921,781
2026-07-08	20.72	20.84	20.30	20.40	-2.58%	123,200,325
2026-07-07	20.40	21.16	20.34	20.94	+2.15%	110,008,624
2026-07-06	20.82	21.04	20.46	20.50	-1.44%	110,603,353
2026-07-03	22.02	22.04	20.70	20.80	-5.45%	157,544,462
2026-07-02	21.60	22.00	21.44	22.00	+3.19%	118,172,236
2026-07-01	20.66	21.48	20.48	21.32	+3.09%	106,560,070
2026-06-30	20.82	21.04	20.56	20.68	-0.58%	77,212,903
2026-06-29	20.94	20.96	20.54	20.80	-0.76%	74,272,221
2026-06-26	20.82	21.00	20.62	20.96	+0.77%	54,578,731
2026-06-25	21.10	21.62	20.72	20.80	-0.29%	99,793,437
2026-06-24	21.00	21.10	20.62	20.86	-3.16%	76,463,396
2026-06-23	21.80	21.96	21.40	21.54	-2.09%	74,529,168
2026-06-22	22.00	22.16	21.84	22.00	+0.27%	68,329,356
2026-06-19	21.98	22.26	21.68	21.94	-1.70%	69,526,519
2026-06-18	21.74	22.38	21.72	22.32	+3.33%	115,687,551
2026-06-17	21.56	21.98	21.36	21.60	+0.65%	136,032,131
2026-06-16	21.02	21.58	21.00	21.46	+2.88%	122,316,768
2026-06-15	20.88	21.04	20.56	20.86	+4.77%	117,603,328
2026-06-12	19.50	20.26	19.39	19.91	+3.91%	208,541,364
2026-06-11	19.17	19.37	18.73	19.16	+0.37%	117,611,094
2026-06-10	19.15	19.48	19.09	19.09	-0.57%	86,055,728
2026-06-09	19.44	19.58	19.20	19.20	-1.18%	75,270,394
2026-06-08	18.85	19.57	18.82	19.43	+1.04%	106,979,631
2026-06-05	20.38	20.40	19.23	19.23	-5.36%	150,443,949
2026-06-04	19.91	20.32	19.67	20.32	+2.63%	112,887,718
2026-06-03	19.85	20.24	19.69	19.80	-0.85%	87,104,046
2026-06-02	19.40	20.06	19.40	19.97	+3.96%	87,417,480
2026-06-01	19.23	19.73	19.11	19.21	+0.58%	96,848,838
2026-05-26	19.58	19.67	19.10	19.10	-2.45%	39,150,674
2026-05-25	19.39	19.97	19.32	19.58	+1.50%	115,497,698
2026-05-22	18.03	19.54	18.03	19.29	+4.78%	196,670,431
2026-05-21	19.74	19.99	18.41	18.41	-7.21%	135,433,112
2026-05-20	19.62	20.04	19.61	19.84	-0.10%	90,573,844
2026-05-18	20.14	20.22	19.85	19.86	-2.26%	83,958,086
2026-05-15	19.98	20.44	19.96	20.32	-0.20%	81,796,250
2026-05-14	20.16	20.64	20.16	20.36	+1.70%	101,866,603
2026-05-13	20.80	20.90	20.02	20.02	-3.00%	95,261,375
2026-05-12	21.72	21.72	20.64	20.64	-7.19%	157,498,954
2026-05-11	22.00	22.64	21.90	22.24	+1.09%	120,038,123
2026-05-08	21.58	22.16	21.34	22.00	+1.38%	104,281,791
2026-05-07	21.32	22.00	21.20	21.70	+2.26%	117,164,002
2026-05-06	20.74	21.48	20.58	21.22	+4.74%	152,788,722
2026-05-05	19.80	20.42	19.80	20.26	+2.48%	113,208,633
2026-05-04	20.62	20.74	19.54	19.77	-3.94%	150,138,716
2026-04-30	19.98	20.58	19.77	20.58	+1.98%	107,389,060
2026-04-29	20.76	21.00	20.06	20.18	-2.51%	103,039,751
2026-04-28	20.90	21.00	20.60	20.70	-1.43%	63,770,591
2026-04-27	21.20	21.52	20.94	21.00	-0.85%	80,713,840
2026-04-24	21.00	21.40	20.84	21.18	+0.09%	67,073,159
2026-04-22	21.46	21.62	21.00	21.16	-0.75%	65,243,485
2026-04-21	21.94	22.02	21.26	21.32	-2.29%	83,370,578
2026-04-20	21.80	22.32	21.60	21.82	-2.33%	121,394,903
2026-04-17	20.98	22.34	20.82	22.34	+6.58%	157,130,981
2026-04-16	21.38	21.80	20.94	20.96	-1.13%	90,746,871
2026-04-15	21.30	21.42	21.20	21.20	+0.19%	60,907,382
2026-04-14	21.30	21.52	20.90	21.16	+0.76%	101,034,538
2026-04-13	20.98	21.18	20.76	21.00	-2.51%	80,015,171
2026-04-10	20.82	21.58	20.68	21.54	+4.66%	135,977,737
2026-04-09	20.54	20.66	20.34	20.58	-0.19%	66,312,008
2026-04-08	20.24	20.92	20.12	20.62	+7.01%	164,070,757
2026-04-07	19.78	19.90	19.12	19.27	-3.02%	79,342,944
2026-04-06	19.52	19.98	19.52	19.87	+1.85%	102,114,348
2026-04-03	19.60	20.04	19.45	19.51	-0.46%	107,346,272
2026-04-02	19.31	19.70	19.17	19.60	-0.66%	82,406,805
2026-04-01	19.80	19.91	19.59	19.73	+2.71%	74,391,014
2026-03-31	19.24	19.58	18.94	19.21	+0.21%	103,237,749
2026-03-30	19.19	19.43	18.86	19.17	-0.52%	86,318,299
2026-03-27	20.00	20.02	19.11	19.27	-2.73%	103,986,018
2026-03-26	20.20	20.36	19.81	19.81	-2.89%	79,947,997
2026-03-25	20.00	20.48	19.86	20.40	+3.55%	110,540,159
2026-03-24	20.16	20.46	19.66	19.70	-3.53%	64,700,541
2026-03-23	19.56	20.44	19.00	20.42	+1.29%	141,369,501
2026-03-19	20.26	20.38	20.14	20.16	-0.88%	24,425,601
2026-03-18	20.82	21.00	20.28	20.34	-1.83%	61,677,870
2026-03-17	20.26	20.86	20.18	20.72	+2.78%	79,428,816
2026-03-16	19.95	20.34	19.84	20.16	+0.80%	80,618,603
2026-03-13	20.34	20.60	20.00	20.00	-2.44%	76,267,072
2026-03-12	20.76	21.30	20.50	20.50	-2.57%	137,625,732
2026-03-11	21.36	21.50	20.90	21.04	-2.59%	81,201,320
2026-03-10	21.90	21.90	21.26	21.60	+2.86%	101,764,703
2026-03-09	19.91	21.00	19.38	21.00	+0.19%	160,026,553
2026-03-06	21.48	21.74	20.84	20.96	-3.05%	74,912,245
2026-03-05	21.80	22.28	21.56	21.62	+0.09%	61,260,588
2026-03-04	21.70	22.00	21.30	21.60	-0.55%	91,189,858
2026-03-03	22.46	22.82	21.58	21.72	-3.64%	103,211,101
2026-03-02	22.30	23.10	22.06	22.54	-4.89%	97,980,469
2026-02-27	24.32	24.60	23.42	23.70	-2.39%	147,668,424
2026-02-26	24.42	24.48	23.72	24.28	-0.33%	124,368,096
2026-02-25	24.96	24.96	24.04	24.36	-1.93%	110,360,410
2026-02-24	24.92	25.12	24.58	24.84	-0.32%	105,324,968
2026-02-23	24.72	25.08	24.58	24.92	+2.21%	166,136,883
2026-02-20	25.14	25.52	23.98	24.38	-3.02%	238,878,373
2026-02-19	26.04	26.16	24.88	25.14	-3.01%	144,557,096
2026-02-18	26.36	26.82	25.78	25.92	-1.14%	232,443,258
2026-02-17	25.88	26.74	25.44	26.22	+0.69%	282,076,237
2026-02-16	26.50	27.12	25.82	26.04	+1.80%	242,683,344
2026-02-13	25.12	25.74	25.12	25.58	+2.16%	188,023,689
2026-02-12	24.40	25.90	24.38	25.04	+3.05%	279,041,182
2026-02-11	23.88	24.58	23.68	24.30	+0.83%	154,110,861
2026-02-10	24.84	24.96	23.96	24.10	-3.68%	144,748,455
2026-02-09	24.14	25.06	23.96	25.02	+5.30%	133,726,287
2026-02-06	24.04	24.14	23.42	23.76	-1.16%	117,986,853
2026-02-05	25.16	25.38	23.98	24.04	-4.91%	174,796,478
2026-02-04	26.04	26.10	25.28	25.28	-2.54%	112,267,626
2026-02-03	25.24	26.08	24.76	25.94	+3.59%	192,976,342
2026-02-02	24.98	25.50	24.38	25.04	-1.80%	183,015,383
2026-01-30	24.66	25.74	24.32	25.50	+3.83%	251,561,168
2026-01-29	24.12	24.80	23.90	24.56	+2.50%	205,839,752
2026-01-28	23.50	24.28	23.48	23.96	+1.96%	188,286,239
2026-01-27	23.80	23.90	23.28	23.50	-1.01%	166,679,352
2026-01-26	23.16	23.74	22.96	23.74	+1.45%	188,272,803
2026-01-23	23.06	23.56	23.06	23.40	+2.09%	188,844,670
2026-01-22	23.00	23.40	22.64	22.92	+0.53%	358,488,945
2026-01-21	22.80	23.74	22.04	22.80	+1.33%	467,285,457
2026-01-20	23.02	23.20	22.38	22.50	-1.92%	176,714,215
2026-01-19	23.08	23.30	22.74	22.94	+0.26%	187,087,904
2026-01-16	21.38	22.92	21.22	22.88	+7.22%	382,153,865
2026-01-15	20.76	21.46	20.52	21.34	+2.11%	219,230,083
2026-01-14	21.60	21.70	20.84	20.90	-2.97%	193,260,585
2026-01-13	21.54	21.72	21.26	21.54	+0.09%	136,857,223
2026-01-12	21.46	21.78	21.32	21.52	+0.75%	147,000,508
2026-01-09	21.40	21.66	21.18	21.36	+0.38%	125,604,788
2026-01-08	21.30	21.38	20.54	21.28	-0.37%	171,191,718
2026-01-07	21.78	21.78	21.22	21.36	-1.48%	103,640,126
2026-01-06	21.26	21.74	21.20	21.68	+2.26%	168,405,210
2026-01-05	21.30	21.42	20.90	21.20	+0.00%	166,487,357
2026-01-02	20.52	21.20	20.52	21.20	+3.72%	155,662,189
2025-12-31	20.30	20.68	20.28	20.44	+0.99%	95,372,556
2025-12-30	20.20	20.32	20.02	20.24	+0.40%	89,627,767
2025-12-29	21.02	21.04	20.14	20.16	-3.91%	121,447,999
2025-12-26	20.56	21.04	20.34	20.98	+2.04%	128,233,765
2025-12-25	20.56	20.74	20.52	20.56	+0.78%	67,346,314
2025-12-24	20.28	20.58	20.18	20.40	+0.89%	134,568,606
2025-12-23	20.12	20.58	20.04	20.22	+0.20%	144,517,545
2025-12-22	20.30	20.46	20.02	20.18	-0.39%	128,629,658
2025-12-19	20.56	20.74	20.26	20.26	-1.36%	128,277,582
2025-12-18	20.50	20.72	20.40	20.54	+0.69%	101,094,549
2025-12-17	20.40	20.52	20.26	20.40	+0.00%	94,341,976
2025-12-16	20.88	20.90	20.36	20.40	-2.30%	108,988,418
2025-12-15	20.96	21.28	20.74	20.88	+0.29%	159,370,578
2025-12-12	20.56	20.86	20.08	20.82	+1.96%	183,299,624
2025-12-11	20.68	20.96	20.26	20.42	-0.68%	189,370,416
2025-12-10	20.90	21.18	20.32	20.56	-1.15%	162,933,234
2025-12-09	21.06	21.16	20.66	20.80	-0.95%	109,904,755
2025-12-08	21.22	21.38	20.84	21.00	+0.29%	144,377,260
2025-12-05	21.00	21.22	20.58	20.94	+0.29%	119,022,672
2025-12-04	21.78	22.00	20.70	20.88	-4.13%	144,542,402
2025-12-03	21.96	22.06	21.48	21.78	-0.18%	213,335,198
2025-12-02	21.70	21.88	21.44	21.82	+0.65%	97,396,087
2025-12-01	21.14	21.78	21.12	21.68	+2.65%	123,518,013
2025-11-28	21.02	21.40	20.66	21.12	+0.57%	141,855,985
2025-11-27	20.74	21.14	20.56	21.00	+2.14%	161,569,966
2025-11-26	20.20	20.70	20.14	20.56	+1.98%	111,254,847
2025-11-25	20.20	20.40	20.02	20.16	+0.50%	121,637,267
2025-11-24	20.12	20.34	19.86	20.06	-0.30%	129,595,104
2025-11-21	19.78	20.20	19.67	20.12	+0.95%	184,891,429
2025-11-20	19.85	19.95	19.49	19.93	+0.91%	150,407,660
2025-11-19	19.17	19.91	19.17	19.75	+3.57%	247,108,702
2025-11-18	19.11	19.50	18.84	19.07	-0.68%	277,718,980
2025-11-17	18.74	19.70	18.64	19.20	+3.28%	291,156,789
2025-11-14	18.08	18.63	17.93	18.59	+2.42%	160,706,919
2025-11-13	18.20	18.52	18.08	18.15	+0.00%	150,680,614
2025-11-12	18.08	18.22	17.75	18.15	+1.40%	185,366,337
2025-11-11	18.82	18.90	17.62	17.90	-4.89%	283,043,134
2025-11-10	19.40	19.49	18.81	18.82	-5.62%	247,064,601
2025-11-07	20.52	20.54	19.71	19.94	-3.02%	192,064,625
2025-11-06	20.28	20.58	19.93	20.56	+2.29%	147,159,027
2025-11-05	20.24	20.52	19.73	20.10	-0.59%	179,783,252
2025-11-04	20.68	21.04	20.10	20.22	-2.51%	136,878,633
2025-11-03	20.32	21.26	20.24	20.74	+2.57%	202,310,085
2025-10-31	19.92	20.38	19.69	20.22	+1.46%	152,271,418
2025-10-30	19.80	20.06	19.68	19.93	+0.81%	151,629,099
2025-10-28	19.70	20.08	19.65	19.77	+0.05%	59,038,945
2025-10-27	20.06	20.40	19.50	19.76	-1.69%	160,418,011
2025-10-24	19.60	20.72	19.60	20.10	+3.72%	298,506,918
2025-10-23	19.40	19.66	19.08	19.38	+0.21%	294,235,191
2025-10-22	19.37	19.70	19.16	19.34	+0.21%	170,490,859
2025-10-21	18.97	19.50	18.62	19.30	+1.63%	199,914,815
2025-10-20	18.45	19.14	18.10	18.99	+3.21%	230,226,028

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+16.07%）。最弱月份：3月（-14.63%）。基于2年每日数据（2025–2026）。

1月+15.43%
2月-3.09%
3月-14.63%
4月-2.78%
5月+5.79%
6月+16.07%
7月-2.39%
8月+6.47%
9月-6.41%
10月-2.13%
11月+1.83%
12月-5.72%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

EKGYO.IS（EKGYO.IS）最新收盘价是多少？

2026-10-16 收于 19.04，来自Closelook数据湖的每日价格记录。

EKGYO.IS 的52周最高价和最低价是多少？

过去52周最高 27.12、最低 17.47（截至 2026-10-16）。

EKGYO.IS 历史上最强和最弱的月份是哪个？

历史上，EKGYO.IS 最强的日历月份是6月（平均 +16.07%），最弱的是3月（平均 -14.63%），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。