eToro Group Ltd.（ETOR）— 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	24.69	24.79	24.11	24.39	-2.01%	928,500
2026-10-15	24.32	24.94	24.09	24.89	+1.97%	766,000
2026-10-14	24.77	25.20	24.11	24.41	-1.81%	856,200
2026-10-13	25.15	25.24	24.51	24.86	-0.68%	1,063,400
2026-10-12	25.71	25.79	24.84	25.03	-3.36%	1,315,900
2026-10-09	25.64	25.95	25.29	25.90	+2.53%	756,800
2026-10-08	25.17	25.56	24.95	25.26	-0.16%	794,200
2026-10-07	25.98	26.15	25.04	25.30	-4.17%	1,184,100
2026-10-06	26.00	26.44	25.91	26.40	+2.76%	1,134,000
2026-10-05	25.42	25.93	25.30	25.69	+1.06%	671,300
2026-10-02	26.00	26.42	25.15	25.42	-1.40%	1,266,200
2026-10-01	25.44	26.02	25.16	25.78	+0.31%	1,110,400
2026-09-30	25.68	25.95	25.39	25.70	+0.08%	951,800
2026-09-29	25.85	26.08	25.42	25.68	-0.54%	992,600
2026-09-28	26.16	26.29	25.70	25.82	-2.16%	1,148,900
2026-09-25	26.99	27.14	26.35	26.39	-1.57%	825,800
2026-09-24	26.80	27.19	26.34	26.81	-1.36%	1,438,900
2026-09-23	28.00	28.09	27.08	27.18	-3.55%	1,274,500
2026-09-22	28.89	28.99	28.05	28.18	-1.71%	758,800
2026-09-21	29.50	29.80	28.22	28.67	+2.10%	1,069,600
2026-09-18	28.10	28.53	27.67	28.08	+0.54%	1,962,400
2026-09-17	28.75	28.87	27.82	27.93	-1.13%	832,900
2026-09-16	28.66	28.66	27.76	28.25	-1.43%	1,111,000
2026-09-15	29.59	29.68	28.46	28.66	-4.18%	1,052,600
2026-09-14	30.17	30.78	29.65	29.91	-1.45%	996,900
2026-09-11	29.94	30.90	29.77	30.35	+1.10%	1,005,200
2026-09-10	30.14	30.73	29.96	30.02	-1.90%	1,097,000
2026-09-09	30.96	31.08	30.58	30.60	-0.94%	582,400
2026-09-08	32.28	32.40	30.75	30.89	-4.87%	924,700
2026-09-04	32.26	32.78	32.01	32.47	-0.85%	832,500
2026-09-03	32.55	33.19	32.25	32.75	+2.83%	1,131,600
2026-09-02	31.69	32.24	31.21	31.85	+0.13%	911,500
2026-09-01	31.55	32.75	31.29	31.81	-0.53%	913,400
2026-08-31	31.06	32.26	31.00	31.98	+3.06%	919,600
2026-08-28	31.82	31.98	30.85	31.03	-3.78%	938,800
2026-08-27	30.86	32.29	30.77	32.25	+5.70%	1,096,400
2026-08-26	30.60	31.26	30.48	30.51	-1.29%	1,047,500
2026-08-25	29.30	30.91	29.21	30.91	+6.33%	1,274,980
2026-08-24	30.38	30.40	29.05	29.07	-4.09%	1,065,494
2026-08-21	30.05	30.87	29.97	30.31	+2.16%	2,244,400
2026-08-20	29.34	29.87	28.53	29.67	+4.11%	2,084,000
2026-08-19	27.75	29.23	27.55	28.50	+2.63%	1,871,000
2026-08-18	28.02	28.02	27.40	27.77	-1.24%	1,330,900
2026-08-17	28.26	28.72	27.73	28.12	-1.61%	1,824,500
2026-08-14	29.22	29.29	28.23	28.58	-1.24%	1,706,200
2026-08-13	28.76	29.02	28.20	28.94	+1.65%	1,811,100
2026-08-12	29.37	29.50	27.88	28.47	-2.93%	3,550,000
2026-08-11	30.79	31.95	28.85	29.33	-13.74%	4,209,300
2026-08-10	35.11	35.29	33.35	34.00	-3.52%	2,075,900
2026-08-07	35.82	35.85	35.04	35.24	-0.68%	562,000
2026-08-06	35.81	36.04	35.25	35.48	-1.74%	601,100
2026-08-05	37.01	37.22	36.07	36.11	-3.01%	650,200
2026-08-04	36.45	37.38	36.32	37.23	+2.22%	677,100
2026-08-03	36.00	37.11	35.67	36.42	+2.10%	565,300
2026-07-31	36.06	36.39	35.00	35.67	-1.30%	669,200
2026-07-30	36.40	36.49	35.38	36.14	+0.31%	823,700
2026-07-29	37.73	38.05	35.88	36.03	-5.13%	943,800
2026-07-28	37.27	38.57	37.25	37.98	+0.45%	346,400
2026-07-27	37.34	37.92	36.85	37.81	+2.80%	469,300
2026-07-24	36.80	37.06	36.16	36.78	-0.27%	497,600
2026-07-23	37.00	37.25	36.38	36.88	-1.71%	447,600
2026-07-22	37.84	38.09	37.14	37.52	-0.85%	441,800
2026-07-21	36.71	38.45	36.71	37.84	+3.16%	626,600
2026-07-20	36.01	37.05	35.70	36.68	+1.95%	447,200
2026-07-17	36.36	36.67	35.33	35.98	-3.90%	981,900
2026-07-16	38.02	38.60	37.32	37.44	-2.83%	604,400
2026-07-15	38.32	39.22	38.01	38.53	+1.02%	715,700
2026-07-14	38.79	38.79	37.82	38.14	-0.20%	680,900
2026-07-13	39.00	39.64	37.59	38.22	-2.39%	1,073,500
2026-07-10	40.98	41.41	39.14	39.15	-1.63%	641,600
2026-07-09	39.89	40.43	39.52	39.80	-0.38%	473,800
2026-07-08	39.73	40.23	38.51	39.95	-1.38%	946,400
2026-07-07	41.52	42.20	40.48	40.51	-1.94%	646,500
2026-07-06	40.84	41.47	39.61	41.31	+2.08%	913,900
2026-07-02	41.00	42.28	39.72	40.47	+0.17%	1,010,600
2026-07-01	39.93	40.89	39.74	40.40	+2.36%	566,800
2026-06-30	40.89	42.00	39.29	39.47	-3.07%	716,800
2026-06-29	40.80	41.31	39.56	40.72	-0.02%	508,800
2026-06-26	37.68	41.17	37.68	40.73	+6.99%	1,369,600
2026-06-25	37.02	38.42	36.47	38.07	+4.22%	1,165,200
2026-06-24	36.03	36.98	35.72	36.53	-0.46%	844,000
2026-06-23	37.75	38.19	36.48	36.70	-4.31%	651,500
2026-06-22	39.07	40.15	38.30	38.35	-1.88%	575,800
2026-06-18	38.80	39.41	37.94	39.09	+1.66%	1,024,900
2026-06-17	38.96	40.38	38.45	38.45	-1.46%	539,800
2026-06-16	39.48	39.85	38.40	39.02	-1.84%	808,400
2026-06-15	39.89	40.55	39.20	39.75	+3.19%	475,500
2026-06-12	38.87	39.61	38.21	38.52	-1.31%	376,600
2026-06-11	37.91	39.11	37.55	39.03	+3.36%	484,800
2026-06-10	37.80	39.07	37.75	37.76	-1.07%	859,800
2026-06-09	38.86	39.87	37.41	38.17	-2.35%	633,900
2026-06-08	38.56	39.64	38.23	39.09	+2.25%	603,300
2026-06-05	39.47	39.49	37.78	38.23	-3.63%	866,100
2026-06-04	39.09	40.19	39.09	39.67	+1.22%	363,000
2026-06-03	39.91	40.66	38.76	39.19	-3.66%	688,400
2026-06-02	41.60	41.64	40.59	40.68	-2.38%	738,300
2026-06-01	41.59	42.68	41.12	41.67	-0.74%	840,100
2026-05-29	40.07	43.31	40.00	41.98	+5.11%	2,947,100
2026-05-28	38.23	40.20	37.87	39.94	+3.47%	834,800
2026-05-27	39.33	39.94	38.46	38.60	-1.86%	641,100
2026-05-26	40.92	41.13	39.27	39.33	-3.72%	1,138,500
2026-05-22	39.60	41.51	39.60	40.85	+3.13%	1,063,100
2026-05-21	39.54	39.71	38.36	39.61	+0.05%	725,200
2026-05-20	39.91	40.20	39.12	39.59	-0.55%	975,300
2026-05-19	40.73	40.84	39.71	39.81	-2.23%	891,800
2026-05-18	40.04	41.16	39.81	40.72	+0.32%	893,200
2026-05-15	41.56	41.87	40.32	40.59	-2.38%	1,085,500
2026-05-14	41.00	41.87	39.75	41.58	+0.70%	1,910,600
2026-05-13	37.87	41.30	37.49	41.29	+9.78%	2,827,700
2026-05-12	38.39	38.46	35.55	37.61	-2.94%	3,579,500
2026-05-11	38.19	39.65	37.56	38.75	+0.96%	2,473,800
2026-05-08	38.29	38.62	37.38	38.38	+0.37%	1,073,400
2026-05-07	38.78	39.48	37.90	38.24	-0.96%	839,100
2026-05-06	39.01	39.16	38.02	38.61	-0.77%	631,500
2026-05-05	38.09	39.15	37.66	38.91	+1.57%	1,372,800
2026-05-04	36.72	38.69	36.63	38.31	+3.79%	1,373,600
2026-05-01	36.01	37.41	35.99	36.91	+3.74%	740,100
2026-04-30	35.75	36.23	35.44	35.58	-0.48%	1,056,600
2026-04-29	36.30	36.59	34.95	35.75	-2.32%	893,700
2026-04-28	36.41	36.66	36.06	36.60	+0.58%	669,000
2026-04-27	36.39	36.70	35.91	36.39	-0.63%	553,500
2026-04-24	37.18	37.55	36.44	36.62	-1.00%	521,200
2026-04-23	37.44	37.65	36.27	36.99	-1.75%	700,700
2026-04-22	37.74	38.19	37.10	37.65	+0.78%	838,300
2026-04-21	38.75	38.94	37.19	37.36	-4.06%	2,139,000
2026-04-20	37.22	39.44	37.00	38.94	+3.40%	2,707,900
2026-04-17	38.50	38.68	37.44	37.66	-0.89%	1,325,400
2026-04-16	37.61	38.03	36.69	38.00	+2.90%	2,400,400
2026-04-15	35.56	37.26	35.12	36.93	+6.37%	2,920,700
2026-04-14	33.69	34.79	33.69	34.72	+4.23%	1,389,200
2026-04-13	31.91	33.42	31.46	33.31	+4.39%	1,070,000
2026-04-10	32.88	32.88	31.26	31.91	-0.47%	850,700
2026-04-09	31.04	32.43	30.58	32.06	+3.29%	1,153,200
2026-04-08	31.26	31.99	30.85	31.04	+4.79%	1,067,500
2026-04-07	30.21	30.36	29.25	29.62	-1.86%	563,400
2026-04-06	29.62	30.68	29.62	30.18	+1.00%	755,700
2026-04-02	29.30	30.16	28.64	29.88	-0.43%	736,000
2026-04-01	30.95	30.99	29.90	30.01	-0.07%	849,900
2026-03-31	29.00	30.17	29.00	30.03	+3.91%	1,066,600
2026-03-30	29.15	29.70	28.44	28.90	-0.52%	670,200
2026-03-27	29.89	30.10	28.92	29.05	-3.33%	963,900
2026-03-26	29.02	30.60	29.02	30.05	+1.18%	809,400
2026-03-25	29.69	30.10	29.16	29.70	+1.19%	693,500
2026-03-24	29.72	29.88	28.79	29.35	-2.00%	936,600
2026-03-23	29.44	30.66	29.21	29.95	+1.77%	978,900
2026-03-20	29.26	29.66	28.87	29.43	+0.17%	1,331,100
2026-03-19	30.00	30.14	29.09	29.38	-2.20%	993,800
2026-03-18	31.14	31.42	30.01	30.04	-3.53%	620,200
2026-03-17	30.54	31.56	30.54	31.14	+1.93%	429,200
2026-03-16	30.46	31.40	30.36	30.55	+1.46%	829,400
2026-03-13	30.43	30.70	29.82	30.11	+0.43%	921,800
2026-03-12	30.90	31.13	29.71	29.98	-2.98%	1,187,100
2026-03-11	30.67	31.47	30.28	30.90	-0.39%	1,132,700
2026-03-10	31.60	32.19	30.88	31.02	-1.77%	1,743,287
2026-03-09	31.50	32.72	30.84	31.58	-0.75%	1,553,212
2026-03-06	32.27	32.62	31.21	31.82	-2.69%	867,700
2026-03-05	32.75	33.17	32.28	32.70	+0.18%	841,900
2026-03-04	31.49	33.48	31.49	32.64	+3.65%	2,009,000
2026-03-03	30.19	31.90	29.67	31.49	+2.67%	1,481,900
2026-03-02	30.12	31.34	30.02	30.67	+0.00%	973,900
2026-02-27	31.82	31.82	30.10	30.67	-4.99%	1,180,600
2026-02-26	32.59	33.25	31.60	32.28	-0.49%	1,069,700
2026-02-25	31.26	33.22	30.97	32.44	+5.53%	2,366,100
2026-02-24	30.54	31.04	30.16	30.74	+0.65%	2,353,600
2026-02-23	30.64	30.95	30.02	30.54	-2.05%	1,256,500
2026-02-20	31.03	31.70	30.68	31.18	+0.58%	1,350,000
2026-02-19	31.20	31.70	30.29	31.00	-2.64%	1,793,300
2026-02-18	32.42	33.60	31.55	31.84	-3.72%	1,952,400
2026-02-17	31.41	33.88	30.92	33.07	+20.43%	5,102,200
2026-02-13	26.79	28.52	26.79	27.46	+2.69%	2,217,400
2026-02-12	26.94	27.57	26.39	26.74	-0.74%	1,968,000
2026-02-11	28.46	28.46	26.81	26.94	-4.74%	1,459,200
2026-02-10	28.15	29.29	28.07	28.28	+0.28%	1,005,800
2026-02-09	27.06	28.29	26.90	28.20	+4.41%	962,200
2026-02-06	25.32	27.09	25.25	27.01	+9.09%	1,560,800
2026-02-05	26.15	26.80	24.74	24.76	-6.71%	2,248,900
2026-02-04	26.62	27.74	26.24	26.54	-1.89%	1,580,800
2026-02-03	28.38	28.45	26.40	27.05	-4.92%	2,857,700
2026-02-02	28.70	29.30	28.34	28.45	-3.23%	1,445,900
2026-01-30	29.84	30.50	29.05	29.40	-2.71%	1,814,600
2026-01-29	31.36	31.69	29.87	30.22	-3.76%	1,476,500
2026-01-28	31.90	31.90	30.85	31.40	-0.22%	1,045,400
2026-01-27	31.26	31.71	30.72	31.47	+0.58%	890,300
2026-01-26	31.12	31.68	30.81	31.29	-0.57%	796,000
2026-01-23	31.14	31.86	31.00	31.47	+1.19%	1,092,000
2026-01-22	30.76	31.37	30.58	31.10	+1.77%	832,100
2026-01-21	30.93	31.27	30.01	30.56	-0.81%	863,100
2026-01-20	30.14	31.89	29.68	30.81	-1.66%	1,652,000
2026-01-16	31.45	31.73	31.00	31.33	+0.19%	1,067,100
2026-01-15	31.50	32.40	30.67	31.27	-0.16%	1,979,000
2026-01-14	31.28	32.02	30.95	31.32	+0.38%	1,607,200
2026-01-13	31.75	32.19	30.90	31.20	-2.38%	1,384,700
2026-01-12	31.62	32.68	31.42	31.96	+1.08%	1,221,500
2026-01-09	32.70	33.17	31.53	31.62	-2.80%	1,106,500
2026-01-08	33.44	33.65	32.53	32.53	-2.25%	1,126,400
2026-01-07	35.00	35.00	33.24	33.28	-5.05%	1,488,300
2026-01-06	36.50	36.86	34.32	35.05	-3.42%	1,764,300
2026-01-05	35.10	36.65	34.63	36.29	+1.71%	1,408,200
2026-01-02	36.04	36.15	34.81	35.68	+1.57%	825,300
2025-12-31	35.41	35.78	35.07	35.13	-1.15%	1,151,300
2025-12-30	35.75	36.16	35.48	35.54	-0.36%	853,300
2025-12-29	35.44	36.34	35.23	35.67	-0.53%	912,900
2025-12-26	36.05	36.28	35.46	35.86	-0.25%	610,800
2025-12-24	36.25	36.46	35.51	35.95	-0.75%	441,900
2025-12-23	36.41	36.49	35.48	36.22	-0.69%	983,900
2025-12-22	36.25	37.29	36.19	36.47	+0.72%	953,900
2025-12-19	35.29	36.49	35.29	36.21	+1.80%	1,264,700
2025-12-18	35.35	36.67	35.35	35.57	+2.33%	1,048,600
2025-12-17	36.03	36.45	34.70	34.76	-3.50%	1,411,200
2025-12-16	35.87	36.92	35.77	36.02	-1.45%	1,900,500
2025-12-15	37.96	38.27	36.00	36.55	-3.69%	1,322,500
2025-12-12	39.33	39.48	37.74	37.95	-3.36%	1,265,900
2025-12-11	39.94	40.65	38.39	39.27	-3.66%	1,341,700
2025-12-10	42.01	42.04	40.53	40.76	-3.18%	909,000
2025-12-09	41.21	42.35	40.81	42.10	+1.91%	811,095
2025-12-08	42.26	42.70	40.21	41.31	-3.95%	1,770,674
2025-12-05	43.88	44.10	42.81	43.01	-2.09%	837,100
2025-12-04	42.70	44.21	42.40	43.93	+2.88%	1,445,600
2025-12-03	42.16	43.25	41.73	42.70	+2.32%	997,500
2025-12-02	41.95	42.77	41.08	41.73	-0.36%	868,100
2025-12-01	40.88	42.05	40.54	41.88	-0.21%	1,216,000
2025-11-28	42.00	42.97	41.72	41.97	-0.02%	918,600
2025-11-26	40.40	42.42	39.75	41.98	+5.19%	1,678,500
2025-11-25	39.04	40.07	38.30	39.91	+2.60%	1,682,900
2025-11-24	36.85	39.00	36.15	38.90	+5.74%	1,349,500
2025-11-21	36.31	37.75	36.16	36.79	+0.52%	1,704,800
2025-11-20	38.81	39.34	36.02	36.60	-4.46%	2,601,400
2025-11-19	38.95	39.30	37.41	38.31	-2.30%	1,875,500
2025-11-18	38.06	39.58	37.95	39.21	+1.79%	1,752,500
2025-11-17	39.58	40.06	38.00	38.52	-4.89%	2,576,100
2025-11-14	37.13	41.00	37.06	40.50	+3.16%	1,881,900
2025-11-13	40.44	40.50	38.52	39.26	-5.01%	2,430,200
2025-11-12	42.75	42.86	39.91	41.33	+0.22%	2,511,600
2025-11-11	38.40	42.59	37.38	41.24	+9.30%	5,728,100
2025-11-10	35.45	38.16	34.21	37.73	+8.17%	4,175,600
2025-11-07	33.00	34.98	32.66	34.88	+4.21%	1,942,700
2025-11-06	34.49	34.67	33.34	33.47	-2.16%	880,600
2025-11-05	34.64	35.23	34.06	34.21	-0.67%	960,600
2025-11-04	35.71	36.48	34.40	34.44	-5.57%	875,000
2025-11-03	36.66	37.00	35.38	36.47	-1.59%	1,258,000
2025-10-31	37.80	38.15	36.20	37.06	-1.07%	2,137,500
2025-10-30	37.83	38.62	37.21	37.46	-1.19%	916,900
2025-10-29	38.95	39.09	37.80	37.91	-2.84%	442,000
2025-10-28	40.07	40.24	38.89	39.02	-3.06%	498,800
2025-10-27	40.00	40.44	39.35	40.25	+2.50%	534,400
2025-10-24	38.38	39.73	38.17	39.27	+3.23%	447,700
2025-10-23	38.00	38.60	37.71	38.04	+0.45%	445,800
2025-10-22	39.14	39.40	37.46	37.87	-4.56%	543,300
2025-10-21	39.58	40.63	38.62	39.68	+0.30%	727,300
2025-10-20	38.12	39.98	37.82	39.56	+5.80%	829,900

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：4月（+18.56%）。最弱月份：8月（-17.88%）。基于2年每日数据（2025–2026）。

1月-17.60%
2月+7.80%
3月-2.09%
4月+18.56%
5月+13.79%
6月+1.73%
7月-9.24%
8月-17.88%
9月-15.45%
10月-5.12%
11月+15.08%
12月-16.12%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

eToro Group Ltd.（ETOR）最新收盘价是多少？

2026-10-16 收于 24.39，来自Closelook数据湖的每日价格记录。

ETOR 的52周最高价和最低价是多少？

过去52周最高 44.21、最低 24.09（截至 2026-10-16）。

eToro Group Ltd. 历史上最强和最弱的月份是哪个？

历史上，ETOR 最强的日历月份是4月（平均 +18.56%），最弱的是8月（平均 -17.88%），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360根日线计算。