EagleRock Land, LLC（EROK）— 价格历史

截至 2026-11-06 — 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
2026-11-06	18.75	20.17	18.72	19.78	+6.57%	374,344
2026-11-05	19.26	19.26	18.32	18.56	-2.93%	282,000
2026-11-04	19.11	20.69	18.65	19.12	-0.16%	465,500
2026-11-03	18.94	19.68	18.60	19.15	+1.11%	178,500
2026-11-02	19.81	20.00	18.79	18.94	-4.39%	254,200
2026-10-30	20.16	21.05	19.59	19.81	-2.80%	171,500
2026-10-29	20.57	21.28	20.14	20.38	-1.69%	136,800
2026-10-28	19.59	20.99	19.50	20.73	+6.14%	233,100
2026-10-27	19.67	20.28	19.17	19.53	-0.71%	173,900
2026-10-26	18.26	19.96	18.20	19.67	+7.84%	206,100
2026-10-23	18.98	19.39	18.21	18.24	-4.00%	345,900
2026-10-22	18.39	19.68	18.22	19.00	+3.20%	461,900
2026-10-21	18.60	19.14	18.34	18.41	+0.16%	588,100
2026-10-20	17.73	18.46	17.38	18.38	+5.27%	1,006,600
2026-10-19	18.00	18.48	16.99	17.46	-0.63%	209,300
2026-10-16	18.40	18.72	17.56	17.57	-3.99%	256,200
2026-10-15	19.12	19.23	18.30	18.30	-3.68%	339,500
2026-10-14	20.32	20.33	18.46	19.00	-7.18%	405,100
2026-10-13	21.52	21.62	19.89	20.47	-5.54%	382,600
2026-10-12	21.88	22.24	21.57	21.67	-1.10%	217,600
2026-10-09	21.61	22.12	21.54	21.91	+1.53%	105,100
2026-10-08	21.72	21.98	21.44	21.58	-0.32%	197,300
2026-10-07	21.84	21.93	21.35	21.65	-0.55%	451,900
2026-10-06	21.87	22.40	21.49	21.77	+0.83%	164,400
2026-10-05	21.27	22.27	21.27	21.59	+1.03%	175,400
2026-10-02	21.43	21.88	21.21	21.37	+0.66%	296,000
2026-10-01	20.65	21.90	20.65	21.23	+2.07%	386,700
2026-09-30	20.61	21.41	20.10	20.80	+2.61%	330,500
2026-09-29	21.25	21.49	20.10	20.27	-5.24%	346,589
2026-09-28	21.96	22.05	21.34	21.39	-0.83%	230,062
2026-09-25	21.97	22.13	21.32	21.57	-2.00%	161,400
2026-09-24	22.29	22.65	21.62	22.01	-0.36%	128,200
2026-09-23	22.62	22.82	22.00	22.09	-1.03%	171,200
2026-09-22	23.29	23.84	22.19	22.32	-5.50%	237,200
2026-09-21	23.72	24.46	23.04	23.62	-0.13%	127,600
2026-09-18	23.92	24.01	23.56	23.65	-0.67%	73,500
2026-09-17	23.81	24.27	23.70	23.81	-0.33%	75,500
2026-09-16	24.35	24.41	23.66	23.89	-2.09%	95,200
2026-09-15	23.95	24.56	23.95	24.40	+1.67%	51,600
2026-09-14	25.11	25.71	23.95	24.00	-5.14%	91,500
2026-09-11	25.14	25.75	25.00	25.30	-0.55%	113,300
2026-09-10	26.55	26.56	25.29	25.44	-2.94%	200,900
2026-09-09	26.37	26.58	25.80	26.21	-0.19%	97,000
2026-09-08	26.12	26.53	25.92	26.26	+1.59%	174,600
2026-09-04	25.79	26.05	25.41	25.85	+0.15%	122,200
2026-09-03	25.67	26.10	25.41	25.81	+0.62%	132,000
2026-09-02	25.19	25.81	24.97	25.65	+1.66%	138,900
2026-09-01	25.72	25.72	24.71	25.23	-0.67%	91,000
2026-08-31	24.92	25.54	24.41	25.40	+3.13%	133,700
2026-08-28	24.90	25.63	24.44	24.63	-0.44%	101,500
2026-08-27	24.49	24.90	24.21	24.74	+0.61%	74,800
2026-08-26	25.30	25.64	24.42	24.59	-3.38%	112,100
2026-08-25	25.74	26.12	25.22	25.45	-1.70%	78,065
2026-08-24	26.80	27.16	25.50	25.89	-2.67%	108,891
2026-08-21	26.52	27.42	26.52	26.60	+1.68%	164,400
2026-08-20	25.42	26.88	25.42	26.16	+3.93%	233,000
2026-08-19	25.81	26.16	24.80	25.17	-2.44%	119,600
2026-08-18	25.70	26.97	25.29	25.80	+0.66%	171,500
2026-08-17	25.30	26.22	25.06	25.63	+2.44%	148,200
2026-08-14	25.37	25.37	24.26	25.02	-0.75%	138,500
2026-08-13	24.60	25.34	23.82	25.21	+3.02%	168,900
2026-08-12	25.89	26.16	23.84	24.47	-5.34%	812,500
2026-08-11	24.00	26.33	24.00	25.85	+6.29%	424,436
2026-08-10	23.49	24.46	23.22	24.32	+5.88%	185,505
2026-08-07	22.64	23.57	22.64	22.97	-0.56%	152,900
2026-08-06	22.04	23.60	22.04	23.10	+4.81%	278,100
2026-08-05	21.96	22.16	21.35	22.04	+0.64%	91,900
2026-08-04	21.88	22.05	21.33	21.90	-0.90%	166,400
2026-08-03	22.49	22.74	21.57	22.10	-1.30%	99,500
2026-07-31	21.58	22.43	21.04	22.39	+5.02%	92,400
2026-07-30	21.03	21.74	20.87	21.32	+2.45%	95,600
2026-07-29	20.90	21.50	20.72	20.81	+0.68%	163,600
2026-07-28	21.84	21.91	20.54	20.67	-5.10%	146,500
2026-07-27	22.14	22.34	21.75	21.78	-1.67%	87,100
2026-07-24	22.39	22.77	22.10	22.15	-0.76%	232,000
2026-07-23	22.11	22.71	21.59	22.32	+0.63%	110,500
2026-07-22	21.15	22.69	21.01	22.18	+4.97%	144,300
2026-07-21	20.35	21.50	20.24	21.13	+4.14%	254,700
2026-07-20	20.47	21.06	20.20	20.29	-0.34%	94,800
2026-07-17	20.75	21.24	20.13	20.36	-1.40%	247,500
2026-07-16	21.96	22.43	20.65	20.65	-4.84%	193,100
2026-07-15	22.05	22.07	21.49	21.70	-0.50%	108,400
2026-07-14	21.98	22.45	21.40	21.81	+0.37%	106,700
2026-07-13	21.37	21.84	21.06	21.73	+2.84%	105,300
2026-07-10	21.71	21.71	20.90	21.13	-2.63%	98,700
2026-07-09	22.12	22.13	21.46	21.70	-0.78%	81,000
2026-07-08	21.08	22.12	20.50	21.87	+4.59%	112,200
2026-07-07	20.93	21.08	20.42	20.91	-0.57%	210,600
2026-07-06	20.37	21.24	20.11	21.03	+2.54%	250,800
2026-07-02	21.36	21.61	20.17	20.51	-3.25%	204,400
2026-07-01	21.41	22.00	20.62	21.20	-0.24%	495,700
2026-06-30	21.43	22.18	20.96	21.25	-1.39%	619,000
2026-06-29	21.17	22.37	20.80	21.55	+1.79%	460,300
2026-06-26	20.08	21.44	20.06	21.17	+5.22%	198,700
2026-06-25	20.16	20.71	20.06	20.12	-1.66%	383,500
2026-06-24	21.45	21.45	20.37	20.46	-3.08%	270,800
2026-06-23	20.54	21.35	20.54	21.11	+0.09%	89,100
2026-06-22	20.86	21.26	20.30	21.09	+2.13%	107,900
2026-06-18	20.65	21.11	19.75	20.65	+3.30%	333,800
2026-06-17	20.43	20.73	19.85	19.99	-1.09%	306,800
2026-06-16	20.09	21.45	20.00	20.21	-0.35%	252,600
2026-06-15	21.13	21.28	20.25	20.28	-4.56%	187,300
2026-06-12	20.99	21.54	20.76	21.25	+1.19%	108,700
2026-06-11	22.00	22.00	20.37	21.00	+2.64%	208,700
2026-06-10	21.00	21.61	20.35	20.46	-1.87%	186,500
2026-06-09	21.00	21.55	20.55	20.85	-1.18%	518,300
2026-06-08	21.26	22.28	21.00	21.10	-1.26%	248,400
2026-06-05	22.19	22.98	21.27	21.37	-3.96%	185,500
2026-06-04	21.33	22.90	21.33	22.25	+2.77%	288,100
2026-06-03	21.60	22.55	21.33	21.65	-0.78%	306,700
2026-06-02	22.14	22.18	21.22	21.82	-0.18%	536,500
2026-06-01	22.29	22.86	21.85	21.86	-1.93%	221,100
2026-05-29	22.31	22.67	22.02	22.29	+0.13%	299,200
2026-05-28	22.26	22.90	22.00	22.26	+0.00%	156,100
2026-05-27	24.47	24.80	22.15	22.26	-8.47%	824,400
2026-05-26	23.25	24.63	23.06	24.32	+3.84%	498,900
2026-05-22	22.81	23.50	22.76	23.42	+3.72%	364,300
2026-05-21	23.02	23.31	22.51	22.58	-2.00%	357,300
2026-05-20	23.52	24.35	22.85	23.04	-1.07%	1,357,600
2026-05-19	23.00	23.73	22.35	23.29	+1.26%	519,200
2026-05-18	21.63	23.12	21.63	23.00	+6.73%	595,300
2026-05-15	21.47	22.62	21.20	21.55	-1.33%	1,144,900
2026-05-14	23.00	23.84	21.75	21.84	—	4,882,400

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（+14.93%）。最弱月份：9月（-17.56%）。基于1年每日数据（2026–2026）。

5月+2.06%
6月-2.79%
7月+5.61%
8月+14.93%
9月-17.56%
10月-6.69%

FAQ · 基于当前价格数据 · 截至 2026-11-06

快速解答

EagleRock Land, LLC（EROK）最新收盘价是多少？

2026-11-06 收于 19.78，来自Closelook数据湖的每日价格记录。

EROK 的52周最高价和最低价是多少？

过去52周最高 27.42、最低 16.99（截至 2026-11-06）。

EagleRock Land, LLC 历史上最强和最弱的月份是哪个？

历史上，EROK 最强的日历月份是8月（平均 +14.93%），最弱的是9月（平均 -17.56%），基于1年每日数据（2026–2026）。

该季节性覆盖多少年？

1年（2026–2026），由Closelook数据湖中的123根日线计算。