Enlight Renewable Energy Ltd. Ordinary Shares（ENLT）— 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 | 76.50 | 76.75 | 75.50 | 76.48 | +2.07% | 117,262 |
| 2026-09-01 | 76.15 | 76.61 | 74.52 | 74.93 | -4.10% | 240,588 |
| 2026-08-31 | 77.04 | 78.54 | 76.80 | 78.14 | +0.77% | 171,581 |
| 2026-08-28 | 79.40 | 80.20 | 77.34 | 77.54 | -3.76% | 131,638 |
| 2026-08-27 | 80.98 | 81.35 | 79.61 | 80.57 | +2.32% | 117,800 |
| 2026-08-26 | 78.70 | 79.07 | 78.17 | 78.74 | -2.39% | 150,600 |
| 2026-08-25 | 80.59 | 81.79 | 80.32 | 80.67 | +3.91% | 222,200 |
| 2026-08-24 | 79.88 | 80.07 | 77.05 | 77.64 | -2.86% | 246,500 |
| 2026-08-21 | 80.22 | 81.19 | 79.06 | 79.92 | +0.41% | 122,100 |
| 2026-08-20 | 80.83 | 81.83 | 79.25 | 79.59 | -1.23% | 130,400 |
| 2026-08-19 | 82.60 | 82.84 | 79.88 | 80.58 | -3.42% | 214,600 |
| 2026-08-18 | 83.54 | 84.11 | 82.84 | 83.43 | -0.13% | 127,400 |
| 2026-08-17 | 84.59 | 84.94 | 83.05 | 83.54 | -2.22% | 178,200 |
| 2026-08-14 | 86.00 | 87.11 | 85.02 | 85.44 | -0.65% | 71,500 |
| 2026-08-13 | 86.74 | 86.95 | 85.64 | 86.00 | +1.16% | 100,700 |
| 2026-08-12 | 85.12 | 86.84 | 84.56 | 85.01 | +2.87% | 253,500 |
| 2026-08-11 | 82.98 | 84.05 | 82.22 | 82.64 | +2.05% | 95,900 |
| 2026-08-10 | 83.09 | 83.09 | 80.98 | 80.98 | -4.53% | 166,800 |
| 2026-08-07 | 84.34 | 85.50 | 82.66 | 84.82 | +0.51% | 93,400 |
| 2026-08-06 | 82.76 | 85.70 | 82.25 | 84.39 | +2.43% | 231,300 |
| 2026-08-05 | 87.85 | 87.85 | 82.22 | 82.39 | -9.00% | 498,700 |
| 2026-08-04 | 90.37 | 91.89 | 87.69 | 90.54 | +9.48% | 431,900 |
| 2026-08-03 | 83.00 | 83.72 | 81.88 | 82.70 | -2.08% | 260,800 |
| 2026-07-31 | 86.62 | 86.90 | 82.82 | 84.46 | -1.54% | 120,100 |
| 2026-07-30 | 83.80 | 86.80 | 83.80 | 85.78 | +5.88% | 245,200 |
| 2026-07-29 | 84.39 | 84.78 | 80.15 | 81.02 | -6.69% | 217,400 |
| 2026-07-28 | 88.89 | 89.16 | 86.12 | 86.83 | -4.93% | 268,600 |
| 2026-07-27 | 91.22 | 93.19 | 89.11 | 91.33 | +4.98% | 263,800 |
| 2026-07-24 | 89.81 | 89.83 | 86.06 | 87.00 | -3.55% | 115,600 |
| 2026-07-23 | 89.17 | 90.98 | 88.44 | 90.20 | -1.53% | 115,800 |
| 2026-07-22 | 91.30 | 92.80 | 91.30 | 91.60 | +2.33% | 104,600 |
| 2026-07-21 | 89.82 | 90.24 | 87.34 | 89.51 | +1.03% | 122,800 |
| 2026-07-20 | 92.09 | 92.34 | 88.25 | 88.60 | -2.43% | 178,700 |
| 2026-07-17 | 89.84 | 92.50 | 88.12 | 90.81 | +1.99% | 114,300 |
| 2026-07-16 | 92.84 | 93.17 | 88.36 | 89.04 | -1.90% | 223,400 |
| 2026-07-15 | 91.13 | 92.30 | 88.17 | 90.76 | +0.57% | 168,700 |
| 2026-07-14 | 90.03 | 90.81 | 88.39 | 90.25 | +8.81% | 304,200 |
| 2026-07-13 | 84.33 | 84.39 | 82.61 | 82.94 | +0.89% | 117,700 |
| 2026-07-10 | 82.03 | 83.34 | 81.59 | 82.21 | +0.87% | 141,500 |
| 2026-07-09 | 81.30 | 82.97 | 80.74 | 81.50 | -2.45% | 175,500 |
| 2026-07-08 | 82.70 | 84.09 | 81.01 | 83.55 | +1.64% | 199,600 |
| 2026-07-07 | 82.88 | 83.26 | 80.68 | 82.20 | -7.67% | 210,000 |
| 2026-07-06 | 84.56 | 89.64 | 84.24 | 89.03 | +5.66% | 302,800 |
| 2026-07-02 | 88.28 | 89.62 | 83.52 | 84.26 | -3.25% | 510,100 |
| 2026-07-01 | 86.59 | 88.48 | 85.87 | 87.09 | -2.17% | 233,300 |
| 2026-06-30 | 86.63 | 89.46 | 86.27 | 89.02 | +3.06% | 201,200 |
| 2026-06-29 | 88.48 | 89.48 | 82.42 | 86.38 | -0.07% | 439,700 |
| 2026-06-26 | 87.00 | 87.00 | 84.87 | 86.44 | -2.23% | 227,300 |
| 2026-06-25 | 91.52 | 91.96 | 87.75 | 88.41 | -3.01% | 380,000 |
| 2026-06-24 | 91.12 | 93.57 | 90.00 | 91.15 | +0.65% | 308,200 |
| 2026-06-23 | 84.83 | 93.59 | 84.83 | 90.56 | +5.96% | 483,300 |
| 2026-06-22 | 85.17 | 85.94 | 83.22 | 85.47 | -1.17% | 259,300 |
| 2026-06-18 | 85.39 | 87.11 | 85.01 | 86.48 | +7.39% | 595,200 |
| 2026-06-17 | 84.30 | 85.91 | 80.51 | 80.53 | -8.36% | 399,100 |
| 2026-06-16 | 91.43 | 91.43 | 87.60 | 87.88 | -8.88% | 315,000 |
| 2026-06-15 | 94.26 | 97.16 | 94.07 | 96.44 | +0.74% | 182,500 |
| 2026-06-12 | 94.70 | 96.89 | 94.22 | 95.73 | +1.62% | 88,700 |
| 2026-06-11 | 90.09 | 94.60 | 90.00 | 94.20 | +4.74% | 198,500 |
| 2026-06-10 | 92.97 | 93.78 | 89.68 | 89.94 | -7.99% | 258,300 |
| 2026-06-09 | 98.24 | 99.70 | 94.46 | 97.75 | +2.83% | 297,700 |
| 2026-06-08 | 95.74 | 97.28 | 94.90 | 95.06 | +4.48% | 181,500 |
| 2026-06-05 | 93.63 | 94.03 | 90.31 | 90.98 | -4.25% | 149,500 |
| 2026-06-04 | 94.38 | 95.58 | 93.17 | 95.02 | -0.97% | 228,500 |
| 2026-06-03 | 100.35 | 100.35 | 95.20 | 95.95 | -8.23% | 301,300 |
| 2026-06-02 | 103.56 | 107.99 | 102.62 | 104.56 | -0.63% | 351,700 |
| 2026-06-01 | 105.29 | 107.08 | 101.56 | 105.22 | -2.05% | 351,000 |
| 2026-05-29 | 107.60 | 108.65 | 105.51 | 107.42 | +4.60% | 518,600 |
| 2026-05-28 | 102.87 | 106.47 | 101.00 | 102.70 | +0.20% | 503,500 |
| 2026-05-27 | 104.34 | 104.55 | 100.84 | 102.50 | -1.02% | 213,600 |
| 2026-05-26 | 100.74 | 103.88 | 100.74 | 103.56 | +12.26% | 252,100 |
| 2026-05-22 | 91.56 | 93.38 | 91.56 | 92.25 | +0.76% | 131,200 |
| 2026-05-21 | 89.00 | 92.66 | 88.73 | 91.55 | +2.62% | 87,200 |
| 2026-05-20 | 88.42 | 90.31 | 86.91 | 89.21 | +4.44% | 209,682 |
| 2026-05-19 | 86.34 | 86.72 | 83.92 | 85.42 | +3.44% | 214,855 |
| 2026-05-18 | 84.21 | 84.93 | 80.70 | 82.58 | -3.83% | 237,625 |
| 2026-05-15 | 86.47 | 86.62 | 84.10 | 85.87 | -6.48% | 169,200 |
| 2026-05-14 | 90.36 | 92.43 | 89.80 | 91.82 | -0.31% | 94,200 |
| 2026-05-13 | 91.45 | 93.13 | 89.89 | 92.11 | +0.89% | 103,100 |
| 2026-05-12 | 92.81 | 92.88 | 89.16 | 91.30 | -2.63% | 150,100 |
| 2026-05-11 | 91.70 | 96.00 | 91.58 | 93.77 | +3.60% | 239,500 |
| 2026-05-08 | 88.34 | 90.90 | 87.11 | 90.51 | +6.37% | 172,000 |
| 2026-05-07 | 88.92 | 88.96 | 83.53 | 85.09 | -9.09% | 320,600 |
| 2026-05-06 | 92.44 | 93.85 | 91.04 | 93.60 | +3.20% | 169,200 |
| 2026-05-05 | 91.67 | 93.00 | 85.70 | 90.70 | +2.14% | 303,100 |
| 2026-05-04 | 90.62 | 90.94 | 87.99 | 88.80 | -2.79% | 172,500 |
| 2026-05-01 | 91.52 | 92.91 | 90.70 | 91.35 | +0.78% | 120,200 |
| 2026-04-30 | 88.68 | 91.23 | 88.55 | 90.64 | +3.07% | 131,400 |
| 2026-04-29 | 89.18 | 89.75 | 86.66 | 87.94 | -0.95% | 140,600 |
| 2026-04-28 | 89.37 | 89.84 | 87.83 | 88.78 | -0.64% | 129,800 |
| 2026-04-27 | 88.67 | 89.72 | 88.22 | 89.35 | +2.03% | 102,700 |
| 2026-04-24 | 88.08 | 88.42 | 86.42 | 87.57 | -0.28% | 106,100 |
| 2026-04-23 | 85.67 | 88.96 | 85.67 | 87.82 | +4.80% | 172,700 |
| 2026-04-22 | 82.43 | 84.69 | 82.43 | 83.80 | +2.67% | 48,200 |
| 2026-04-21 | 83.60 | 84.14 | 81.10 | 81.62 | -1.63% | 79,400 |
| 2026-04-20 | 85.22 | 85.52 | 82.97 | 82.97 | +1.34% | 185,900 |
| 2026-04-17 | 81.72 | 82.38 | 80.69 | 81.87 | +2.59% | 117,800 |
| 2026-04-16 | 81.23 | 81.23 | 78.46 | 79.80 | -2.90% | 194,200 |
| 2026-04-15 | 82.16 | 83.28 | 80.60 | 82.18 | +1.47% | 161,400 |
| 2026-04-14 | 79.39 | 81.24 | 79.37 | 80.99 | +7.20% | 239,600 |
| 2026-04-13 | 75.23 | 76.10 | 74.50 | 75.55 | +1.29% | 187,600 |
| 2026-04-10 | 73.90 | 75.97 | 73.90 | 74.59 | +4.02% | 137,100 |
| 2026-04-09 | 70.38 | 73.00 | 70.34 | 71.71 | +0.94% | 118,400 |
| 2026-04-08 | 71.67 | 72.40 | 69.17 | 71.04 | +3.47% | 123,300 |
| 2026-04-07 | 68.35 | 69.19 | 66.81 | 68.66 | -0.55% | 74,600 |
| 2026-04-06 | 69.40 | 70.38 | 68.35 | 69.04 | -1.19% | 59,800 |
| 2026-04-02 | 68.69 | 71.33 | 67.94 | 69.87 | -1.55% | 110,900 |
| 2026-04-01 | 69.37 | 71.75 | 69.28 | 70.97 | +3.97% | 152,900 |
| 2026-03-31 | 64.36 | 68.53 | 64.36 | 68.26 | +6.21% | 126,000 |
| 2026-03-30 | 65.91 | 65.92 | 63.77 | 64.27 | -2.61% | 204,700 |
| 2026-03-27 | 66.10 | 67.41 | 65.32 | 65.99 | -8.27% | 185,100 |
| 2026-03-26 | 72.99 | 73.28 | 71.78 | 71.94 | +1.27% | 137,000 |
| 2026-03-25 | 73.07 | 73.64 | 70.49 | 71.04 | -3.47% | 197,300 |
| 2026-03-24 | 73.00 | 75.63 | 72.58 | 73.59 | -0.84% | 170,100 |
| 2026-03-23 | 72.82 | 75.54 | 72.82 | 74.21 | +3.83% | 160,700 |
| 2026-03-20 | 74.00 | 74.00 | 70.45 | 71.47 | -6.99% | 203,900 |
| 2026-03-19 | 74.77 | 77.18 | 74.36 | 76.84 | +0.12% | 117,900 |
| 2026-03-18 | 76.56 | 78.85 | 76.33 | 76.75 | +2.58% | 134,300 |
| 2026-03-17 | 73.99 | 75.21 | 73.87 | 74.82 | -0.57% | 177,000 |
| 2026-03-16 | 73.47 | 75.65 | 73.29 | 75.25 | +7.22% | 180,900 |
| 2026-03-13 | 70.25 | 72.44 | 69.50 | 70.18 | +1.81% | 92,500 |
| 2026-03-12 | 68.70 | 70.39 | 67.28 | 68.93 | +0.06% | 116,600 |
| 2026-03-11 | 69.68 | 70.70 | 67.82 | 68.89 | -1.63% | 418,600 |
| 2026-03-10 | 74.50 | 74.56 | 70.00 | 70.03 | -10.63% | 559,200 |
| 2026-03-09 | 75.42 | 78.60 | 74.76 | 78.36 | +1.36% | 153,700 |
| 2026-03-06 | 77.17 | 79.22 | 76.63 | 77.31 | +0.18% | 184,000 |
| 2026-03-05 | 75.83 | 79.31 | 75.12 | 77.17 | +3.99% | 251,700 |
| 2026-03-04 | 73.15 | 75.24 | 73.15 | 74.21 | +2.39% | 154,200 |
| 2026-03-03 | 70.84 | 72.72 | 69.42 | 72.48 | -1.23% | 129,800 |
| 2026-03-02 | 71.68 | 73.99 | 71.66 | 73.38 | +9.13% | 186,700 |
| 2026-02-27 | 68.00 | 68.37 | 65.78 | 67.24 | -4.01% | 235,400 |
| 2026-02-26 | 70.42 | 70.70 | 68.13 | 70.05 | +1.02% | 156,400 |
| 2026-02-25 | 69.83 | 70.36 | 68.72 | 69.34 | -0.67% | 96,500 |
| 2026-02-24 | 69.64 | 70.57 | 69.17 | 69.81 | -2.61% | 110,900 |
| 2026-02-23 | 71.55 | 72.48 | 70.76 | 71.68 | +2.33% | 112,300 |
| 2026-02-20 | 69.52 | 70.50 | 68.02 | 70.05 | +1.82% | 189,000 |
| 2026-02-19 | 70.39 | 70.71 | 68.20 | 68.80 | -5.71% | 432,000 |
| 2026-02-18 | 76.21 | 81.28 | 72.49 | 72.97 | -3.06% | 327,100 |
| 2026-02-17 | 71.19 | 75.73 | 71.00 | 75.27 | +16.04% | 325,300 |
| 2026-02-13 | 64.26 | 65.28 | 63.05 | 64.86 | +1.18% | 99,600 |
| 2026-02-12 | 64.36 | 65.82 | 64.04 | 64.11 | +0.63% | 238,300 |
| 2026-02-11 | 62.00 | 63.86 | 60.81 | 63.71 | +2.86% | 177,100 |
| 2026-02-10 | 61.36 | 62.32 | 60.91 | 61.94 | +3.10% | 155,800 |
| 2026-02-09 | 60.39 | 60.76 | 59.49 | 60.08 | +0.12% | 118,100 |
| 2026-02-06 | 58.85 | 60.71 | 58.60 | 60.01 | +6.50% | 77,700 |
| 2026-02-05 | 57.74 | 58.55 | 55.86 | 56.35 | -4.72% | 109,800 |
| 2026-02-04 | 61.93 | 61.97 | 57.28 | 59.14 | -4.51% | 176,300 |
| 2026-02-03 | 61.61 | 62.94 | 60.27 | 61.93 | +5.06% | 144,700 |
| 2026-02-02 | 57.06 | 59.41 | 57.06 | 58.95 | +6.08% | 107,800 |
| 2026-01-30 | 56.79 | 57.95 | 54.56 | 55.57 | -4.01% | 112,300 |
| 2026-01-29 | 57.89 | 58.61 | 56.40 | 57.89 | -0.67% | 127,400 |
| 2026-01-28 | 57.58 | 58.35 | 56.99 | 58.28 | -0.41% | 93,700 |
| 2026-01-27 | 56.99 | 58.88 | 56.99 | 58.52 | +3.67% | 139,000 |
| 2026-01-26 | 57.40 | 57.76 | 56.11 | 56.45 | +0.95% | 141,500 |
| 2026-01-23 | 55.00 | 56.19 | 54.33 | 55.92 | +3.71% | 60,100 |
| 2026-01-22 | 54.08 | 54.68 | 53.87 | 53.92 | +1.58% | 51,100 |
| 2026-01-21 | 52.56 | 53.46 | 51.80 | 53.08 | -1.48% | 53,100 |
| 2026-01-20 | 54.22 | 54.43 | 52.80 | 53.88 | +5.23% | 144,300 |
| 2026-01-16 | 51.50 | 52.27 | 50.72 | 51.20 | +1.95% | 89,600 |
| 2026-01-15 | 50.75 | 51.20 | 49.83 | 50.22 | -0.48% | 56,500 |
| 2026-01-14 | 51.26 | 51.49 | 50.21 | 50.46 | -3.92% | 58,600 |
| 2026-01-13 | 51.50 | 52.92 | 51.42 | 52.52 | +1.96% | 42,000 |
| 2026-01-12 | 50.16 | 51.76 | 49.98 | 51.51 | -0.50% | 64,900 |
| 2026-01-09 | 50.95 | 52.29 | 50.95 | 51.77 | +2.82% | 26,100 |
| 2026-01-08 | 49.92 | 50.48 | 49.46 | 50.35 | +1.57% | 41,400 |
| 2026-01-07 | 49.84 | 50.23 | 49.30 | 49.57 | -3.33% | 64,100 |
| 2026-01-06 | 50.71 | 51.50 | 50.53 | 51.27 | +2.39% | 60,000 |
| 2026-01-05 | 49.65 | 50.80 | 49.04 | 50.08 | +5.01% | 134,200 |
| 2026-01-02 | 46.91 | 49.81 | 46.91 | 47.69 | +4.91% | 73,000 |
| 2025-12-31 | 45.15 | 45.46 | 44.75 | 45.46 | +0.82% | 42,000 |
| 2025-12-30 | 44.86 | 45.73 | 44.77 | 45.09 | +3.42% | 44,200 |
| 2025-12-29 | 43.61 | 44.02 | 43.48 | 43.60 | -0.73% | 23,600 |
| 2025-12-26 | 44.50 | 44.70 | 41.66 | 43.92 | -4.00% | 57,600 |
| 2025-12-24 | 45.29 | 45.82 | 45.14 | 45.75 | +1.33% | 41,700 |
| 2025-12-23 | 43.97 | 45.25 | 43.95 | 45.15 | +3.94% | 51,600 |
| 2025-12-22 | 42.69 | 44.01 | 42.56 | 43.44 | +3.92% | 45,700 |
| 2025-12-19 | 41.18 | 42.31 | 41.18 | 41.80 | +1.53% | 38,200 |
| 2025-12-18 | 40.91 | 41.74 | 40.85 | 41.17 | +5.75% | 16,700 |
| 2025-12-17 | 39.69 | 39.76 | 38.48 | 38.93 | -1.04% | 27,300 |
| 2025-12-16 | 39.17 | 40.02 | 38.79 | 39.34 | +0.03% | 30,900 |
| 2025-12-15 | 39.48 | 39.70 | 38.90 | 39.33 | +1.37% | 31,600 |
| 2025-12-12 | 40.18 | 40.60 | 37.50 | 38.80 | -4.03% | 31,200 |
| 2025-12-11 | 40.02 | 40.43 | 39.53 | 40.43 | +2.28% | 12,500 |
| 2025-12-10 | 39.39 | 40.16 | 38.97 | 39.53 | -0.10% | 32,800 |
| 2025-12-09 | 40.03 | 40.40 | 39.57 | 39.57 | -1.00% | 20,200 |
| 2025-12-08 | 40.47 | 40.49 | 39.70 | 39.97 | -3.17% | 31,300 |
| 2025-12-05 | 41.95 | 41.95 | 41.23 | 41.28 | +0.36% | 10,000 |
| 2025-12-04 | 41.02 | 41.54 | 40.82 | 41.13 | -1.93% | 27,500 |
| 2025-12-03 | 41.52 | 42.38 | 41.46 | 41.94 | +2.62% | 36,500 |
| 2025-12-02 | 40.93 | 41.32 | 40.58 | 40.87 | +2.95% | 36,400 |
| 2025-12-01 | 40.23 | 40.23 | 39.61 | 39.70 | -0.80% | 22,200 |
| 2025-11-28 | 39.62 | 40.71 | 39.62 | 40.02 | +1.73% | 77,900 |
| 2025-11-26 | 38.58 | 39.34 | 38.29 | 39.34 | +2.37% | 17,800 |
| 2025-11-25 | 37.73 | 39.30 | 37.52 | 38.43 | +1.91% | 43,400 |
| 2025-11-24 | 37.09 | 38.26 | 37.06 | 37.71 | +5.93% | 21,400 |
| 2025-11-21 | 34.70 | 35.88 | 34.55 | 35.60 | +2.11% | 33,500 |
| 2025-11-20 | 36.88 | 36.99 | 34.66 | 34.87 | -6.18% | 44,600 |
| 2025-11-19 | 37.40 | 37.60 | 36.70 | 37.16 | -0.83% | 21,700 |
| 2025-11-18 | 37.16 | 37.98 | 37.12 | 37.47 | -0.90% | 12,300 |
| 2025-11-17 | 37.92 | 38.67 | 37.55 | 37.81 | +0.93% | 37,500 |
| 2025-11-14 | 36.73 | 38.19 | 35.94 | 37.46 | -0.35% | 33,600 |
| 2025-11-13 | 38.62 | 39.23 | 36.99 | 37.59 | -4.96% | 33,700 |
| 2025-11-12 | 39.24 | 39.62 | 38.47 | 39.55 | +8.33% | 64,100 |
| 2025-11-11 | 36.10 | 36.65 | 35.86 | 36.51 | +1.56% | 18,900 |
| 2025-11-10 | 35.70 | 36.13 | 35.50 | 35.95 | +4.38% | 24,400 |
| 2025-11-07 | 33.41 | 34.44 | 32.87 | 34.44 | +1.00% | 22,900 |
| 2025-11-06 | 35.57 | 35.57 | 34.10 | 34.10 | -4.00% | 26,900 |
| 2025-11-05 | 34.41 | 35.70 | 34.31 | 35.52 | +0.57% | 24,400 |
| 2025-11-04 | 36.02 | 36.22 | 35.22 | 35.32 | -1.34% | 18,400 |
| 2025-11-03 | 35.75 | 36.48 | 35.47 | 35.80 | +1.70% | 10,500 |
| 2025-10-31 | 34.80 | 35.41 | 34.51 | 35.20 | +1.72% | 24,100 |
| 2025-10-30 | 34.81 | 35.37 | 34.42 | 34.60 | -0.65% | 28,500 |
| 2025-10-29 | 35.88 | 36.01 | 34.47 | 34.83 | -0.92% | 17,600 |
| 2025-10-28 | 35.84 | 35.95 | 34.96 | 35.16 | -3.07% | 62,200 |
| 2025-10-27 | 36.00 | 36.65 | 35.75 | 36.27 | +5.47% | 39,100 |
| 2025-10-24 | 34.13 | 34.50 | 33.57 | 34.39 | +1.03% | 19,000 |
| 2025-10-23 | 33.80 | 34.04 | 33.47 | 34.04 | +2.28% | 21,000 |
| 2025-10-22 | 33.44 | 33.67 | 32.84 | 33.28 | +1.40% | 19,900 |
| 2025-10-21 | 33.42 | 33.42 | 32.75 | 32.82 | -3.36% | 20,800 |
| 2025-10-20 | 34.11 | 34.34 | 33.91 | 33.96 | -0.29% | 21,800 |
| 2025-10-17 | 34.37 | 34.37 | 33.60 | 34.06 | -0.90% | 17,900 |
| 2025-10-16 | 35.02 | 35.02 | 34.20 | 34.37 | -0.64% | 17,000 |
| 2025-10-15 | 34.72 | 35.10 | 34.23 | 34.59 | +1.20% | 26,900 |
| 2025-10-14 | 34.18 | 34.50 | 33.64 | 34.18 | -1.01% | 49,000 |
| 2025-10-13 | 33.95 | 34.79 | 33.95 | 34.53 | +3.41% | 36,100 |
| 2025-10-10 | 33.82 | 34.15 | 33.11 | 33.39 | -0.86% | 16,600 |
| 2025-10-09 | 34.37 | 34.97 | 33.45 | 33.68 | +1.66% | 45,900 |
| 2025-10-08 | 32.31 | 33.26 | 32.31 | 33.13 | +4.68% | 67,300 |
| 2025-10-07 | 32.38 | 32.54 | 31.61 | 31.65 | -2.16% | 11,000 |
| 2025-10-06 | 31.55 | 32.47 | 31.55 | 32.35 | +3.32% | 12,300 |
| 2025-10-03 | 31.70 | 31.79 | 30.95 | 31.31 | -0.48% | 67,700 |
| 2025-10-02 | 31.80 | 31.80 | 31.27 | 31.46 | -0.10% | 37,100 |
| 2025-10-01 | 30.53 | 31.60 | 29.65 | 31.49 | +1.06% | 87,700 |
| 2025-09-30 | 30.74 | 31.30 | 30.57 | 31.16 | +5.63% | 23,500 |
| 2025-09-29 | 29.47 | 29.84 | 29.28 | 29.50 | +3.40% | 69,400 |
| 2025-09-26 | 28.24 | 28.53 | 28.05 | 28.53 | +1.03% | 5,500 |
| 2025-09-25 | 28.37 | 28.37 | 28.14 | 28.24 | -0.11% | 9,800 |
| 2025-09-24 | 28.58 | 28.65 | 28.12 | 28.27 | -0.98% | 17,500 |
| 2025-09-23 | 28.86 | 29.00 | 28.10 | 28.55 | -1.14% | 12,200 |
| 2025-09-22 | 28.73 | 29.08 | 28.39 | 28.88 | -0.99% | 61,400 |
| 2025-09-19 | 28.93 | 29.42 | 28.89 | 29.17 | +1.60% | 10,500 |
| 2025-09-18 | 28.65 | 28.90 | 28.60 | 28.71 | +2.17% | 15,200 |
| 2025-09-17 | 28.19 | 28.45 | 28.03 | 28.10 | -4.00% | 13,100 |
| 2025-09-16 | 28.77 | 29.43 | 28.77 | 29.27 | +2.59% | 14,200 |
| 2025-09-15 | 28.58 | 28.89 | 28.23 | 28.53 | -2.29% | 23,300 |
| 2025-09-12 | 29.18 | 29.28 | 28.96 | 29.20 | -0.58% | 4,700 |
| 2025-09-11 | 29.21 | 29.84 | 29.14 | 29.37 | -0.68% | 9,400 |
| 2025-09-10 | 29.55 | 29.80 | 29.39 | 29.57 | +1.06% | 20,700 |
| 2025-09-09 | 29.22 | 29.53 | 29.16 | 29.26 | +0.24% | 8,000 |
| 2025-09-08 | 29.25 | 29.34 | 29.12 | 29.19 | +0.31% | 9,700 |
| 2025-09-05 | 28.32 | 29.50 | 28.32 | 29.10 | +2.90% | 42,100 |
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（+18.36%）。最弱月份：3月（-5.54%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Enlight Renewable Energy Ltd. Ordinary Shares（ENLT）最新收盘价是多少？
2026-09-02 收于 76.48，来自Closelook数据湖的每日价格记录。
ENLT 的52周最高价和最低价是多少？
过去52周最高 108.65、最低 27.02（截至 2026-09-02）。
Enlight Renewable Energy Ltd. Ordinary Shares 历史上最强和最弱的月份是哪个？
历史上，ENLT 最强的日历月份是5月（平均 +18.36%），最弱的是3月（平均 -5.54%），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。