Equinox Gold Corp（EQX）— 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 | 12.54 | 12.87 | 12.49 | 12.63 | +3.69% | 9,676,391 |
| 2026-09-01 | 12.33 | 12.73 | 12.15 | 12.18 | -5.29% | 11,908,070 |
| 2026-08-31 | 12.97 | 13.02 | 12.37 | 12.86 | -1.00% | 11,286,300 |
| 2026-08-28 | 13.53 | 13.56 | 12.78 | 12.99 | -3.42% | 14,733,390 |
| 2026-08-27 | 13.57 | 13.66 | 13.27 | 13.45 | -1.32% | 12,451,430 |
| 2026-08-26 | 13.60 | 13.92 | 13.58 | 13.63 | -2.50% | 11,283,560 |
| 2026-08-25 | 13.56 | 14.08 | 13.36 | 13.98 | +1.60% | 12,000,240 |
| 2026-08-24 | 13.76 | 13.91 | 13.40 | 13.76 | +1.70% | 16,856,471 |
| 2026-08-21 | 13.23 | 13.55 | 13.14 | 13.53 | +5.05% | 16,076,540 |
| 2026-08-20 | 12.51 | 12.95 | 12.50 | 12.88 | +1.74% | 14,660,420 |
| 2026-08-19 | 12.13 | 12.71 | 12.06 | 12.66 | +10.57% | 16,237,050 |
| 2026-08-18 | 11.58 | 11.74 | 11.40 | 11.45 | -2.88% | 8,788,158 |
| 2026-08-17 | 11.73 | 12.03 | 11.59 | 11.79 | +1.64% | 9,175,501 |
| 2026-08-14 | 11.39 | 11.71 | 11.35 | 11.60 | +3.39% | 8,599,765 |
| 2026-08-13 | 11.42 | 11.44 | 11.08 | 11.22 | -2.69% | 14,894,810 |
| 2026-08-12 | 12.04 | 12.07 | 11.47 | 11.53 | -1.11% | 13,381,720 |
| 2026-08-11 | 11.54 | 11.84 | 11.48 | 11.66 | +0.60% | 12,323,670 |
| 2026-08-10 | 11.50 | 11.67 | 11.18 | 11.59 | +0.09% | 13,111,950 |
| 2026-08-07 | 11.53 | 11.87 | 11.38 | 11.58 | +7.82% | 32,242,070 |
| 2026-08-06 | 9.52 | 10.84 | 9.52 | 10.74 | +4.07% | 30,223,920 |
| 2026-08-05 | 10.17 | 10.48 | 10.11 | 10.32 | +7.72% | 27,214,490 |
| 2026-08-04 | 9.50 | 9.71 | 9.28 | 9.58 | +4.36% | 19,122,939 |
| 2026-08-03 | 8.92 | 9.19 | 8.83 | 9.18 | +2.57% | 12,418,350 |
| 2026-07-31 | 9.13 | 9.25 | 8.82 | 8.95 | -4.89% | 22,229,279 |
| 2026-07-30 | 9.19 | 9.44 | 9.04 | 9.41 | +5.02% | 13,337,670 |
| 2026-07-29 | 9.18 | 9.23 | 8.71 | 8.96 | -2.08% | 20,189,230 |
| 2026-07-28 | 9.35 | 9.37 | 9.05 | 9.15 | -3.89% | 12,609,810 |
| 2026-07-27 | 9.46 | 9.61 | 9.26 | 9.52 | +2.59% | 14,740,270 |
| 2026-07-24 | 9.40 | 9.49 | 9.24 | 9.28 | -0.11% | 12,196,560 |
| 2026-07-23 | 9.09 | 9.43 | 9.04 | 9.29 | -0.64% | 13,882,600 |
| 2026-07-22 | 9.35 | 9.76 | 9.29 | 9.35 | +3.20% | 13,782,880 |
| 2026-07-21 | 8.90 | 9.09 | 8.79 | 9.06 | +4.38% | 10,886,610 |
| 2026-07-20 | 8.65 | 8.82 | 8.62 | 8.68 | +0.70% | 8,212,259 |
| 2026-07-17 | 8.61 | 8.86 | 8.48 | 8.62 | -1.49% | 12,837,140 |
| 2026-07-16 | 9.17 | 9.21 | 8.66 | 8.75 | -6.42% | 13,869,600 |
| 2026-07-15 | 9.50 | 9.60 | 9.23 | 9.35 | -1.58% | 8,269,206 |
| 2026-07-14 | 9.88 | 9.88 | 9.46 | 9.50 | +0.53% | 9,120,441 |
| 2026-07-13 | 9.61 | 9.66 | 9.32 | 9.45 | -3.18% | 9,471,836 |
| 2026-07-10 | 9.66 | 9.89 | 9.57 | 9.76 | +0.21% | 7,563,106 |
| 2026-07-09 | 9.69 | 9.79 | 9.58 | 9.74 | +3.18% | 9,898,139 |
| 2026-07-08 | 9.54 | 9.67 | 9.17 | 9.44 | -3.77% | 10,304,520 |
| 2026-07-07 | 10.24 | 10.28 | 9.67 | 9.81 | -4.85% | 11,303,680 |
| 2026-07-06 | 10.40 | 10.49 | 10.06 | 10.31 | +1.68% | 10,848,710 |
| 2026-07-02 | 10.17 | 10.48 | 9.96 | 10.14 | +4.00% | 17,952,150 |
| 2026-07-01 | 9.74 | 10.21 | 9.74 | 9.75 | +0.31% | 9,927,536 |
| 2026-06-30 | 9.73 | 9.82 | 9.53 | 9.72 | -0.10% | 11,343,420 |
| 2026-06-29 | 9.63 | 9.82 | 9.48 | 9.73 | +0.21% | 13,508,840 |
| 2026-06-26 | 9.62 | 10.10 | 9.54 | 9.71 | +3.19% | 12,812,610 |
| 2026-06-25 | 9.65 | 9.67 | 9.21 | 9.41 | +0.43% | 10,307,130 |
| 2026-06-24 | 9.42 | 9.72 | 9.22 | 9.37 | -4.09% | 18,175,400 |
| 2026-06-23 | 9.90 | 10.02 | 9.73 | 9.77 | -4.68% | 14,162,630 |
| 2026-06-22 | 10.24 | 10.34 | 10.13 | 10.25 | -2.47% | 11,056,780 |
| 2026-06-18 | 11.05 | 11.21 | 10.27 | 10.51 | -4.71% | 27,181,570 |
| 2026-06-17 | 11.54 | 12.05 | 10.99 | 11.03 | -4.42% | 21,941,930 |
| 2026-06-16 | 11.39 | 11.64 | 11.27 | 11.54 | +3.04% | 15,190,910 |
| 2026-06-15 | 11.31 | 11.59 | 11.11 | 11.20 | +6.26% | 13,371,170 |
| 2026-06-12 | 10.34 | 10.65 | 10.21 | 10.54 | +2.93% | 11,605,120 |
| 2026-06-11 | 9.75 | 10.31 | 9.65 | 10.24 | +5.24% | 16,968,510 |
| 2026-06-10 | 10.10 | 10.26 | 9.69 | 9.73 | -6.98% | 13,037,520 |
| 2026-06-09 | 10.95 | 11.02 | 10.06 | 10.46 | -3.51% | 17,180,590 |
| 2026-06-08 | 10.77 | 11.03 | 10.54 | 10.84 | +0.46% | 18,055,180 |
| 2026-06-05 | 11.21 | 11.27 | 10.68 | 10.79 | -6.17% | 18,578,619 |
| 2026-06-04 | 11.47 | 11.76 | 11.34 | 11.50 | +2.50% | 9,871,989 |
| 2026-06-03 | 11.91 | 11.99 | 11.20 | 11.22 | -7.35% | 18,745,109 |
| 2026-06-02 | 12.59 | 12.74 | 11.96 | 12.11 | -3.12% | 13,867,230 |
| 2026-06-01 | 13.15 | 13.20 | 12.47 | 12.50 | -7.68% | 16,288,490 |
| 2026-05-29 | 12.62 | 13.58 | 12.58 | 13.54 | +7.63% | 20,716,891 |
| 2026-05-28 | 12.07 | 12.79 | 11.94 | 12.58 | +2.86% | 9,639,552 |
| 2026-05-27 | 12.31 | 12.50 | 12.20 | 12.23 | -3.09% | 8,169,524 |
| 2026-05-26 | 12.48 | 12.76 | 12.41 | 12.62 | +4.04% | 5,473,881 |
| 2026-05-22 | 12.30 | 12.37 | 12.03 | 12.13 | -1.46% | 5,746,320 |
| 2026-05-21 | 12.12 | 12.63 | 11.98 | 12.31 | -0.89% | 7,725,542 |
| 2026-05-20 | 12.47 | 12.61 | 12.21 | 12.42 | +1.64% | 9,697,883 |
| 2026-05-19 | 12.81 | 12.90 | 12.20 | 12.22 | -5.49% | 9,303,656 |
| 2026-05-18 | 13.36 | 13.48 | 12.88 | 12.93 | -2.27% | 7,155,016 |
| 2026-05-15 | 13.75 | 14.00 | 13.18 | 13.23 | -7.68% | 12,208,170 |
| 2026-05-14 | 14.54 | 14.81 | 13.91 | 14.33 | -1.10% | 16,429,609 |
| 2026-05-13 | 13.96 | 14.62 | 13.72 | 14.49 | -2.09% | 18,525,650 |
| 2026-05-12 | 14.52 | 14.92 | 14.02 | 14.80 | -0.40% | 8,735,102 |
| 2026-05-11 | 14.50 | 15.04 | 14.49 | 14.86 | +3.99% | 7,174,062 |
| 2026-05-08 | 14.67 | 14.85 | 14.15 | 14.29 | -0.56% | 8,072,287 |
| 2026-05-07 | 14.86 | 15.29 | 14.35 | 14.37 | +0.00% | 12,727,890 |
| 2026-05-06 | 14.40 | 14.77 | 14.27 | 14.37 | +5.66% | 8,649,175 |
| 2026-05-05 | 14.20 | 14.25 | 13.59 | 13.60 | -1.88% | 5,153,141 |
| 2026-05-04 | 13.82 | 14.07 | 13.68 | 13.86 | -0.86% | 6,561,486 |
| 2026-05-01 | 13.84 | 14.18 | 13.71 | 13.98 | +0.14% | 8,008,563 |
| 2026-04-30 | 13.92 | 14.04 | 13.69 | 13.96 | +3.87% | 6,835,807 |
| 2026-04-29 | 13.54 | 13.64 | 13.36 | 13.44 | -2.82% | 7,245,751 |
| 2026-04-28 | 13.78 | 14.10 | 13.63 | 13.83 | -3.56% | 9,347,496 |
| 2026-04-27 | 14.15 | 14.36 | 13.95 | 14.34 | +0.07% | 7,295,659 |
| 2026-04-24 | 14.15 | 14.38 | 13.88 | 14.33 | +1.78% | 11,647,570 |
| 2026-04-23 | 14.25 | 14.44 | 13.69 | 14.08 | -2.49% | 7,499,257 |
| 2026-04-22 | 14.54 | 14.66 | 14.28 | 14.44 | +1.91% | 8,168,506 |
| 2026-04-21 | 15.17 | 15.24 | 14.14 | 14.17 | -7.93% | 10,997,210 |
| 2026-04-20 | 15.34 | 15.64 | 15.13 | 15.39 | -1.41% | 6,716,129 |
| 2026-04-17 | 15.35 | 15.99 | 15.23 | 15.61 | +5.33% | 7,307,767 |
| 2026-04-16 | 15.16 | 15.44 | 14.78 | 14.82 | -1.79% | 7,388,773 |
| 2026-04-15 | 15.57 | 15.57 | 15.01 | 15.09 | -3.52% | 6,228,997 |
| 2026-04-14 | 15.33 | 15.67 | 15.21 | 15.64 | +3.78% | 7,773,744 |
| 2026-04-13 | 14.74 | 15.12 | 14.66 | 15.07 | -0.07% | 8,788,336 |
| 2026-04-10 | 15.04 | 15.29 | 14.91 | 15.08 | +1.34% | 6,496,078 |
| 2026-04-09 | 15.48 | 15.62 | 14.80 | 14.88 | -2.62% | 10,629,150 |
| 2026-04-08 | 15.73 | 15.80 | 14.93 | 15.28 | +3.38% | 12,016,010 |
| 2026-04-07 | 14.59 | 14.78 | 14.15 | 14.78 | +1.16% | 7,729,341 |
| 2026-04-06 | 14.53 | 14.81 | 14.45 | 14.61 | +0.14% | 6,706,976 |
| 2026-04-02 | 14.03 | 14.91 | 13.98 | 14.59 | -2.34% | 7,871,370 |
| 2026-04-01 | 14.78 | 15.28 | 14.47 | 14.94 | +3.32% | 9,931,739 |
| 2026-03-31 | 13.39 | 14.52 | 13.33 | 14.46 | +11.75% | 15,619,850 |
| 2026-03-30 | 12.87 | 13.22 | 12.74 | 12.94 | +2.86% | 13,176,900 |
| 2026-03-27 | 11.98 | 12.78 | 11.98 | 12.58 | +4.57% | 13,686,240 |
| 2026-03-26 | 12.46 | 12.92 | 11.98 | 12.03 | -7.46% | 11,154,340 |
| 2026-03-25 | 13.35 | 13.46 | 12.85 | 13.00 | +3.34% | 10,112,440 |
| 2026-03-24 | 12.47 | 12.67 | 12.15 | 12.58 | -0.47% | 9,648,090 |
| 2026-03-23 | 12.03 | 12.91 | 12.03 | 12.64 | +5.42% | 16,113,360 |
| 2026-03-20 | 12.66 | 12.73 | 11.72 | 11.99 | -3.38% | 19,106,080 |
| 2026-03-19 | 12.42 | 12.72 | 12.03 | 12.41 | -7.53% | 13,474,630 |
| 2026-03-18 | 13.90 | 14.05 | 13.37 | 13.42 | -7.13% | 10,781,890 |
| 2026-03-17 | 15.00 | 15.20 | 14.39 | 14.45 | -2.89% | 6,692,212 |
| 2026-03-16 | 14.56 | 15.06 | 14.51 | 14.88 | +2.13% | 9,471,425 |
| 2026-03-13 | 15.73 | 15.82 | 14.53 | 14.57 | -8.48% | 8,864,371 |
| 2026-03-12 | 15.95 | 16.12 | 15.32 | 15.92 | -0.81% | 10,115,830 |
| 2026-03-11 | 16.30 | 16.33 | 15.68 | 16.05 | -2.85% | 6,836,891 |
| 2026-03-10 | 16.91 | 17.04 | 16.43 | 16.52 | +0.06% | 7,011,262 |
| 2026-03-09 | 16.13 | 16.58 | 15.42 | 16.51 | -0.72% | 7,396,268 |
| 2026-03-06 | 16.11 | 16.89 | 15.76 | 16.63 | +1.28% | 11,897,880 |
| 2026-03-05 | 16.84 | 16.90 | 15.98 | 16.42 | -4.26% | 10,373,620 |
| 2026-03-04 | 17.74 | 17.75 | 16.70 | 17.15 | -0.46% | 7,422,924 |
| 2026-03-03 | 17.56 | 17.63 | 16.76 | 17.23 | -8.11% | 9,120,353 |
| 2026-03-02 | 18.89 | 18.94 | 18.11 | 18.75 | -0.05% | 9,205,692 |
| 2026-02-27 | 18.64 | 18.94 | 18.36 | 18.76 | +1.96% | 7,571,368 |
| 2026-02-26 | 18.01 | 18.47 | 17.90 | 18.40 | +1.60% | 6,954,897 |
| 2026-02-25 | 18.84 | 18.96 | 18.07 | 18.11 | -2.32% | 7,913,944 |
| 2026-02-24 | 17.33 | 18.89 | 17.26 | 18.54 | +3.87% | 11,576,530 |
| 2026-02-23 | 17.05 | 18.19 | 17.00 | 17.85 | +6.19% | 10,375,370 |
| 2026-02-20 | 17.00 | 17.65 | 16.71 | 16.81 | -1.00% | 11,329,370 |
| 2026-02-19 | 15.21 | 17.05 | 15.11 | 16.98 | +8.50% | 12,147,660 |
| 2026-02-18 | 15.40 | 15.70 | 15.08 | 15.65 | +3.92% | 10,547,760 |
| 2026-02-17 | 15.25 | 15.34 | 14.58 | 15.06 | -4.68% | 9,337,953 |
| 2026-02-13 | 15.48 | 16.00 | 15.34 | 15.80 | +4.91% | 12,937,800 |
| 2026-02-12 | 16.13 | 16.30 | 15.04 | 15.06 | -7.83% | 11,764,390 |
| 2026-02-11 | 16.28 | 16.48 | 15.82 | 16.34 | +3.09% | 7,077,958 |
| 2026-02-10 | 15.44 | 16.05 | 15.38 | 15.85 | +2.06% | 7,905,322 |
| 2026-02-09 | 14.75 | 15.59 | 14.68 | 15.53 | +6.66% | 7,096,010 |
| 2026-02-06 | 14.18 | 14.63 | 14.09 | 14.56 | +5.97% | 10,173,630 |
| 2026-02-05 | 14.64 | 14.82 | 13.73 | 13.74 | -9.84% | 13,217,500 |
| 2026-02-04 | 15.62 | 15.62 | 14.49 | 15.24 | +0.86% | 14,493,120 |
| 2026-02-03 | 15.04 | 15.23 | 14.55 | 15.11 | +6.78% | 17,653,119 |
| 2026-02-02 | 14.10 | 14.74 | 13.84 | 14.15 | -1.05% | 15,794,460 |
| 2026-01-30 | 14.46 | 15.29 | 14.12 | 14.30 | -10.68% | 14,416,510 |
| 2026-01-29 | 17.40 | 17.40 | 15.63 | 16.01 | -6.48% | 18,149,480 |
| 2026-01-28 | 17.17 | 17.20 | 16.45 | 17.12 | +1.72% | 9,817,153 |
| 2026-01-27 | 16.31 | 16.86 | 15.81 | 16.83 | +3.06% | 8,727,012 |
| 2026-01-26 | 16.54 | 17.15 | 16.26 | 16.33 | +0.86% | 14,247,580 |
| 2026-01-23 | 16.00 | 16.35 | 15.72 | 16.19 | +1.63% | 8,450,289 |
| 2026-01-22 | 14.78 | 16.02 | 14.78 | 15.93 | +7.42% | 10,623,020 |
| 2026-01-21 | 16.09 | 16.10 | 14.57 | 14.83 | -5.18% | 15,819,450 |
| 2026-01-20 | 14.75 | 15.66 | 14.75 | 15.64 | +9.83% | 12,326,810 |
| 2026-01-16 | 14.41 | 14.49 | 13.73 | 14.24 | -2.20% | 7,693,687 |
| 2026-01-15 | 14.55 | 14.84 | 14.31 | 14.56 | -0.82% | 11,650,360 |
| 2026-01-14 | 14.91 | 15.13 | 14.39 | 14.68 | +0.75% | 11,478,600 |
| 2026-01-13 | 14.70 | 15.16 | 14.47 | 14.57 | +0.90% | 8,508,428 |
| 2026-01-12 | 14.64 | 14.77 | 14.39 | 14.44 | +1.98% | 7,232,332 |
| 2026-01-09 | 14.72 | 14.81 | 13.93 | 14.16 | -3.28% | 11,085,560 |
| 2026-01-08 | 14.05 | 14.67 | 14.01 | 14.64 | +1.39% | 6,235,953 |
| 2026-01-07 | 14.11 | 14.50 | 13.81 | 14.44 | -0.41% | 7,210,066 |
| 2026-01-06 | 14.50 | 14.65 | 14.24 | 14.50 | +1.47% | 7,202,448 |
| 2026-01-05 | 13.90 | 14.66 | 13.86 | 14.29 | +4.31% | 10,073,330 |
| 2026-01-02 | 14.39 | 14.39 | 13.32 | 13.70 | -2.42% | 7,809,588 |
| 2025-12-31 | 14.07 | 14.33 | 14.00 | 14.04 | -1.13% | 4,335,154 |
| 2025-12-30 | 14.37 | 14.59 | 14.16 | 14.20 | +1.50% | 5,326,669 |
| 2025-12-29 | 14.23 | 14.37 | 13.84 | 13.99 | -5.54% | 10,591,570 |
| 2025-12-26 | 14.86 | 15.03 | 14.56 | 14.81 | +1.44% | 5,257,440 |
| 2025-12-24 | 14.88 | 14.89 | 14.41 | 14.60 | -1.95% | 3,006,207 |
| 2025-12-23 | 15.01 | 15.01 | 14.60 | 14.89 | -0.07% | 6,542,418 |
| 2025-12-22 | 14.59 | 14.97 | 14.40 | 14.90 | +5.67% | 10,649,200 |
| 2025-12-19 | 13.85 | 14.31 | 13.80 | 14.10 | +2.47% | 23,458,680 |
| 2025-12-18 | 13.84 | 14.20 | 13.66 | 13.76 | -0.94% | 10,713,910 |
| 2025-12-17 | 14.15 | 14.29 | 13.68 | 13.89 | -0.14% | 10,478,700 |
| 2025-12-16 | 14.00 | 14.27 | 13.53 | 13.91 | -0.29% | 9,765,331 |
| 2025-12-15 | 14.69 | 14.80 | 13.73 | 13.95 | -5.10% | 17,122,340 |
| 2025-12-12 | 15.00 | 15.10 | 14.39 | 14.70 | +0.14% | 9,952,305 |
| 2025-12-11 | 14.52 | 15.07 | 14.22 | 14.68 | +2.09% | 11,143,140 |
| 2025-12-10 | 14.00 | 14.49 | 13.67 | 14.38 | +2.64% | 8,188,281 |
| 2025-12-09 | 13.58 | 14.02 | 13.51 | 14.01 | +4.47% | 5,604,723 |
| 2025-12-08 | 13.95 | 13.97 | 13.41 | 13.41 | -3.66% | 9,378,884 |
| 2025-12-05 | 14.11 | 14.36 | 13.84 | 13.92 | -0.22% | 8,956,402 |
| 2025-12-04 | 13.74 | 13.98 | 13.62 | 13.95 | +1.23% | 3,745,782 |
| 2025-12-03 | 14.09 | 14.17 | 13.66 | 13.78 | -1.01% | 4,882,634 |
| 2025-12-02 | 14.01 | 14.27 | 13.53 | 13.92 | -0.78% | 5,443,603 |
| 2025-12-01 | 14.14 | 14.22 | 13.81 | 14.03 | +1.08% | 7,808,890 |
| 2025-11-28 | 13.69 | 13.94 | 13.55 | 13.88 | +2.81% | 5,812,410 |
| 2025-11-26 | 13.01 | 13.57 | 12.93 | 13.50 | +5.63% | 7,258,351 |
| 2025-11-25 | 12.72 | 12.97 | 12.58 | 12.78 | +0.31% | 7,433,545 |
| 2025-11-24 | 11.92 | 12.77 | 11.85 | 12.74 | +7.15% | 7,116,137 |
| 2025-11-21 | 12.08 | 12.14 | 11.78 | 11.89 | -1.90% | 10,484,090 |
| 2025-11-20 | 12.79 | 13.10 | 12.06 | 12.12 | -5.39% | 7,995,960 |
| 2025-11-19 | 12.85 | 12.97 | 12.40 | 12.81 | +1.67% | 9,085,625 |
| 2025-11-18 | 12.64 | 12.82 | 12.31 | 12.60 | +1.20% | 7,822,487 |
| 2025-11-17 | 12.67 | 12.83 | 12.33 | 12.45 | -2.35% | 6,800,713 |
| 2025-11-14 | 12.21 | 12.86 | 12.12 | 12.75 | -1.77% | 9,799,421 |
| 2025-11-13 | 13.23 | 13.53 | 12.88 | 12.98 | -1.22% | 14,580,910 |
| 2025-11-12 | 12.44 | 13.18 | 12.37 | 13.14 | +5.97% | 13,444,600 |
| 2025-11-11 | 12.31 | 12.45 | 12.13 | 12.40 | +1.56% | 8,921,865 |
| 2025-11-10 | 12.07 | 12.22 | 11.87 | 12.21 | +4.27% | 12,140,320 |
| 2025-11-07 | 11.56 | 11.71 | 11.34 | 11.71 | +2.63% | 9,509,271 |
| 2025-11-06 | 11.54 | 12.36 | 11.21 | 11.41 | +7.64% | 25,321,840 |
| 2025-11-05 | 10.66 | 10.68 | 10.31 | 10.60 | +2.22% | 12,817,650 |
| 2025-11-04 | 10.58 | 10.62 | 10.34 | 10.37 | -4.42% | 9,475,797 |
| 2025-11-03 | 10.96 | 11.12 | 10.78 | 10.85 | -1.09% | 10,115,030 |
| 2025-10-31 | 11.00 | 11.09 | 10.84 | 10.97 | -0.36% | 8,628,215 |
| 2025-10-30 | 10.89 | 11.19 | 10.81 | 11.01 | +0.92% | 7,987,436 |
| 2025-10-29 | 11.20 | 11.31 | 10.78 | 10.91 | +1.21% | 15,110,410 |
| 2025-10-28 | 10.31 | 10.81 | 10.24 | 10.78 | +1.89% | 12,132,560 |
| 2025-10-27 | 10.56 | 10.79 | 10.25 | 10.58 | -4.08% | 12,879,770 |
| 2025-10-24 | 11.00 | 11.23 | 10.98 | 11.03 | -1.52% | 10,937,260 |
| 2025-10-23 | 11.30 | 11.34 | 11.04 | 11.20 | +1.36% | 10,838,260 |
| 2025-10-22 | 10.61 | 11.09 | 10.53 | 11.05 | +0.36% | 10,204,910 |
| 2025-10-21 | 11.07 | 11.38 | 10.94 | 11.01 | -9.83% | 16,091,380 |
| 2025-10-20 | 12.28 | 12.44 | 12.06 | 12.21 | +1.58% | 14,379,590 |
| 2025-10-17 | 12.18 | 12.49 | 11.77 | 12.02 | -5.50% | 16,317,680 |
| 2025-10-16 | 12.81 | 12.93 | 12.51 | 12.72 | +0.71% | 23,659,391 |
| 2025-10-15 | 12.15 | 12.74 | 12.09 | 12.63 | +6.40% | 16,173,850 |
| 2025-10-14 | 11.74 | 12.16 | 11.72 | 11.87 | -2.22% | 12,655,660 |
| 2025-10-13 | 12.05 | 12.35 | 11.97 | 12.14 | +4.21% | 14,350,600 |
| 2025-10-10 | 11.76 | 11.80 | 11.43 | 11.65 | +1.48% | 12,830,720 |
| 2025-10-09 | 12.22 | 12.22 | 11.23 | 11.48 | -4.89% | 14,834,480 |
| 2025-10-08 | 11.84 | 12.21 | 11.60 | 12.07 | +5.14% | 17,676,939 |
| 2025-10-07 | 11.21 | 11.80 | 11.19 | 11.48 | +3.42% | 16,626,551 |
| 2025-10-06 | 11.08 | 11.20 | 10.95 | 11.10 | +1.93% | 13,665,720 |
| 2025-10-03 | 10.98 | 10.98 | 10.76 | 10.89 | -0.37% | 10,588,390 |
| 2025-10-02 | 11.03 | 11.07 | 10.60 | 10.93 | +0.37% | 12,874,830 |
| 2025-10-01 | 11.36 | 11.41 | 10.89 | 10.89 | -2.94% | 23,743,461 |
| 2025-09-30 | 11.13 | 11.52 | 11.11 | 11.22 | -1.06% | 18,597,721 |
| 2025-09-29 | 11.05 | 11.45 | 11.04 | 11.34 | +5.10% | 22,415,199 |
| 2025-09-26 | 10.71 | 10.80 | 10.48 | 10.79 | +1.41% | 12,122,090 |
| 2025-09-25 | 10.54 | 10.74 | 10.50 | 10.64 | +1.43% | 9,903,368 |
| 2025-09-24 | 10.73 | 10.79 | 10.49 | 10.49 | -2.42% | 11,036,710 |
| 2025-09-23 | 11.06 | 11.15 | 10.68 | 10.75 | -1.74% | 14,189,760 |
| 2025-09-22 | 11.09 | 11.09 | 10.64 | 10.94 | +1.30% | 16,425,279 |
| 2025-09-19 | 10.46 | 10.81 | 10.35 | 10.80 | +3.85% | 67,993,594 |
| 2025-09-18 | 10.35 | 10.45 | 10.23 | 10.40 | +0.00% | 17,635,449 |
| 2025-09-17 | 10.35 | 10.72 | 10.28 | 10.40 | -1.52% | 18,567,881 |
| 2025-09-16 | 10.85 | 10.89 | 10.49 | 10.56 | -2.67% | 19,578,359 |
| 2025-09-15 | 10.72 | 11.11 | 10.67 | 10.85 | +2.26% | 18,694,641 |
| 2025-09-12 | 11.07 | 11.10 | 10.48 | 10.61 | -3.28% | 14,368,320 |
| 2025-09-11 | 10.62 | 11.02 | 10.54 | 10.97 | +2.14% | 25,164,211 |
| 2025-09-10 | 10.05 | 10.85 | 10.05 | 10.74 | +7.94% | 27,377,260 |
| 2025-09-09 | 9.95 | 10.01 | 9.78 | 9.95 | +1.22% | 10,810,990 |
| 2025-09-08 | 9.95 | 10.00 | 9.76 | 9.83 | +0.51% | 17,387,301 |
| 2025-09-05 | 9.22 | 9.87 | 9.06 | 9.78 | +9.03% | 32,132,461 |
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（+42.20%）。最弱月份：6月（-19.33%）。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
Equinox Gold Corp（EQX）最新收盘价是多少？
2026-09-02 收于 12.63，来自Closelook数据湖的每日价格记录。
EQX 的52周最高价和最低价是多少？
过去52周最高 18.96、最低 8.48（截至 2026-09-02）。
Equinox Gold Corp 历史上最强和最弱的月份是哪个？
历史上，EQX 最强的日历月份是8月（平均 +42.20%），最弱的是6月（平均 -19.33%），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。