Freedom Holding Corp（FRHC）— 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 | 170.02 | 172.07 | 168.53 | 169.00 | -1.67% | 60,700 |
| 2026-09-01 | 174.25 | 174.50 | 168.44 | 171.87 | -1.79% | 149,700 |
| 2026-08-31 | 173.30 | 176.00 | 166.33 | 175.01 | +2.55% | 215,400 |
| 2026-08-28 | 170.66 | 170.66 | 170.66 | 170.66 | +0.00% | 205,000 |
| 2026-08-27 | 170.53 | 172.00 | 165.88 | 170.66 | +0.18% | 79,700 |
| 2026-08-26 | 170.95 | 171.50 | 168.41 | 170.35 | -0.39% | 159,700 |
| 2026-08-25 | 158.00 | 171.50 | 158.00 | 171.02 | +8.65% | 182,700 |
| 2026-08-24 | 169.69 | 169.99 | 156.06 | 157.41 | -7.76% | 165,100 |
| 2026-08-21 | 165.98 | 171.00 | 160.53 | 170.66 | +4.26% | 204,700 |
| 2026-08-20 | 160.43 | 169.70 | 153.55 | 163.69 | +2.85% | 263,700 |
| 2026-08-19 | 157.80 | 161.40 | 156.21 | 159.15 | -1.03% | 278,800 |
| 2026-08-18 | 147.23 | 160.82 | 147.23 | 160.80 | +6.87% | 197,400 |
| 2026-08-17 | 144.02 | 152.01 | 144.02 | 150.47 | +2.74% | 108,700 |
| 2026-08-14 | 146.05 | 148.34 | 146.05 | 146.45 | -0.09% | 55,000 |
| 2026-08-13 | 149.89 | 150.60 | 146.00 | 146.58 | -3.14% | 72,300 |
| 2026-08-12 | 152.03 | 153.50 | 150.00 | 151.33 | +0.22% | 72,400 |
| 2026-08-11 | 152.49 | 153.44 | 150.44 | 151.00 | +0.67% | 69,900 |
| 2026-08-10 | 149.34 | 152.40 | 148.58 | 150.00 | +0.68% | 75,100 |
| 2026-08-07 | 149.45 | 150.09 | 147.38 | 148.98 | +1.02% | 45,400 |
| 2026-08-06 | 149.87 | 153.29 | 147.47 | 147.48 | -1.35% | 71,400 |
| 2026-08-05 | 154.74 | 154.76 | 149.02 | 149.50 | -3.24% | 70,800 |
| 2026-08-04 | 154.35 | 156.16 | 152.99 | 154.50 | +1.14% | 56,100 |
| 2026-08-03 | 151.63 | 154.45 | 150.05 | 152.76 | +0.98% | 43,900 |
| 2026-07-31 | 156.51 | 157.41 | 150.66 | 151.27 | -2.49% | 104,000 |
| 2026-07-30 | 149.52 | 155.49 | 149.52 | 155.13 | +4.65% | 81,200 |
| 2026-07-29 | 152.21 | 153.75 | 147.81 | 148.24 | -4.13% | 83,600 |
| 2026-07-28 | 154.95 | 160.00 | 153.00 | 154.63 | -1.01% | 114,400 |
| 2026-07-27 | 152.73 | 157.24 | 150.50 | 156.21 | +3.44% | 96,500 |
| 2026-07-24 | 155.80 | 157.00 | 149.60 | 151.02 | -2.24% | 79,600 |
| 2026-07-23 | 156.24 | 160.06 | 153.00 | 154.48 | -2.26% | 117,600 |
| 2026-07-22 | 160.63 | 162.09 | 157.86 | 158.06 | -1.24% | 62,800 |
| 2026-07-21 | 156.94 | 161.05 | 156.34 | 160.04 | +1.60% | 167,300 |
| 2026-07-20 | 152.49 | 157.99 | 147.45 | 157.52 | +3.16% | 126,600 |
| 2026-07-17 | 147.81 | 153.90 | 147.81 | 152.69 | +2.02% | 107,100 |
| 2026-07-16 | 156.74 | 158.49 | 148.00 | 149.67 | -5.08% | 122,400 |
| 2026-07-15 | 149.30 | 159.20 | 145.70 | 157.68 | +5.89% | 212,300 |
| 2026-07-14 | 160.00 | 163.51 | 140.01 | 148.91 | -7.41% | 211,900 |
| 2026-07-13 | 162.90 | 172.24 | 149.44 | 160.82 | -3.17% | 221,800 |
| 2026-07-10 | 161.52 | 166.69 | 156.00 | 166.09 | +3.42% | 151,800 |
| 2026-07-09 | 157.03 | 161.63 | 152.87 | 160.59 | +1.12% | 177,900 |
| 2026-07-08 | 150.69 | 161.55 | 148.84 | 158.81 | +3.76% | 306,300 |
| 2026-07-07 | 151.53 | 155.00 | 135.52 | 153.05 | +1.86% | 400,900 |
| 2026-07-06 | 160.02 | 167.50 | 149.16 | 150.25 | -7.38% | 194,700 |
| 2026-07-02 | 157.70 | 167.60 | 156.64 | 162.22 | +3.25% | 308,600 |
| 2026-07-01 | 132.59 | 157.79 | 131.65 | 157.11 | +20.42% | 349,000 |
| 2026-06-30 | 126.10 | 131.30 | 126.10 | 130.47 | +0.62% | 88,000 |
| 2026-06-29 | 131.44 | 133.00 | 128.32 | 129.67 | +0.66% | 123,600 |
| 2026-06-26 | 128.01 | 130.22 | 126.33 | 128.82 | -0.19% | 143,800 |
| 2026-06-25 | 137.70 | 137.79 | 128.97 | 129.06 | -4.72% | 113,600 |
| 2026-06-24 | 138.07 | 140.08 | 132.41 | 135.45 | -2.69% | 157,900 |
| 2026-06-23 | 141.27 | 145.35 | 139.10 | 139.20 | -2.13% | 131,700 |
| 2026-06-22 | 141.54 | 145.20 | 138.52 | 142.23 | -1.02% | 190,700 |
| 2026-06-18 | 135.00 | 145.00 | 135.00 | 143.70 | +7.09% | 314,600 |
| 2026-06-17 | 135.55 | 136.70 | 133.38 | 134.18 | -1.08% | 147,500 |
| 2026-06-16 | 138.90 | 141.97 | 134.01 | 135.65 | -2.34% | 382,800 |
| 2026-06-15 | 137.74 | 140.00 | 133.00 | 138.90 | +0.51% | 314,400 |
| 2026-06-12 | 138.63 | 141.01 | 136.79 | 138.20 | -1.56% | 101,300 |
| 2026-06-11 | 139.87 | 141.25 | 135.16 | 140.38 | +0.99% | 196,700 |
| 2026-06-10 | 140.04 | 143.63 | 139.00 | 139.01 | -2.01% | 176,000 |
| 2026-06-09 | 143.01 | 145.52 | 134.71 | 141.86 | -0.11% | 180,800 |
| 2026-06-08 | 150.06 | 150.53 | 141.69 | 142.01 | -4.38% | 145,800 |
| 2026-06-05 | 157.86 | 157.86 | 142.00 | 148.51 | -6.73% | 261,100 |
| 2026-06-04 | 153.59 | 160.21 | 146.00 | 159.22 | +0.42% | 461,100 |
| 2026-06-03 | 155.71 | 160.71 | 147.35 | 158.56 | +0.46% | 273,700 |
| 2026-06-02 | 155.00 | 160.00 | 148.68 | 157.84 | +4.90% | 397,000 |
| 2026-06-01 | 142.82 | 152.74 | 142.82 | 150.47 | +5.36% | 208,200 |
| 2026-05-29 | 144.58 | 145.82 | 142.18 | 142.82 | -0.87% | 105,100 |
| 2026-05-28 | 140.82 | 144.83 | 139.85 | 144.07 | +1.38% | 99,200 |
| 2026-05-27 | 138.23 | 142.93 | 138.23 | 142.11 | +1.87% | 116,800 |
| 2026-05-26 | 144.30 | 147.57 | 138.31 | 139.50 | -3.23% | 150,800 |
| 2026-05-22 | 147.20 | 149.04 | 142.92 | 144.15 | -1.99% | 132,000 |
| 2026-05-21 | 147.01 | 150.50 | 146.11 | 147.07 | -0.21% | 99,200 |
| 2026-05-20 | 148.61 | 150.54 | 143.25 | 147.38 | +0.74% | 130,500 |
| 2026-05-19 | 145.86 | 146.87 | 141.58 | 146.30 | +0.72% | 141,100 |
| 2026-05-18 | 139.33 | 145.81 | 139.33 | 145.26 | +3.74% | 101,100 |
| 2026-05-15 | 141.00 | 142.10 | 139.52 | 140.02 | -1.14% | 46,600 |
| 2026-05-14 | 141.90 | 142.30 | 139.34 | 141.63 | -0.18% | 47,100 |
| 2026-05-13 | 140.97 | 142.88 | 138.86 | 141.89 | +0.74% | 106,500 |
| 2026-05-12 | 141.76 | 143.37 | 137.83 | 140.85 | -0.64% | 97,200 |
| 2026-05-11 | 139.93 | 142.84 | 137.90 | 141.76 | +1.39% | 65,600 |
| 2026-05-08 | 140.60 | 140.60 | 136.62 | 139.81 | +0.56% | 59,800 |
| 2026-05-07 | 141.13 | 144.75 | 139.03 | 139.03 | -1.47% | 55,800 |
| 2026-05-06 | 139.00 | 141.74 | 136.48 | 141.11 | +2.25% | 46,500 |
| 2026-05-05 | 140.83 | 140.83 | 137.00 | 138.00 | -1.88% | 50,400 |
| 2026-05-04 | 140.01 | 144.60 | 140.00 | 140.64 | +4.09% | 106,600 |
| 2026-05-01 | 151.55 | 151.55 | 134.69 | 135.11 | -9.82% | 82,500 |
| 2026-04-30 | 148.30 | 150.99 | 147.89 | 149.83 | +1.51% | 61,000 |
| 2026-04-29 | 150.00 | 150.42 | 146.00 | 147.60 | -1.60% | 59,300 |
| 2026-04-28 | 152.07 | 152.07 | 148.50 | 150.00 | -1.32% | 24,600 |
| 2026-04-27 | 147.61 | 153.94 | 147.61 | 152.00 | +2.63% | 59,500 |
| 2026-04-24 | 145.50 | 148.80 | 145.18 | 148.11 | +1.86% | 54,300 |
| 2026-04-23 | 154.41 | 154.41 | 145.41 | 145.41 | -5.72% | 79,800 |
| 2026-04-22 | 156.35 | 158.35 | 153.89 | 154.23 | -0.77% | 118,900 |
| 2026-04-21 | 161.50 | 162.05 | 155.40 | 155.42 | -3.47% | 102,300 |
| 2026-04-20 | 162.00 | 163.00 | 159.05 | 161.01 | +0.09% | 61,300 |
| 2026-04-17 | 165.00 | 165.00 | 160.10 | 160.87 | -1.10% | 101,500 |
| 2026-04-16 | 161.99 | 163.00 | 159.86 | 162.66 | +0.97% | 87,600 |
| 2026-04-15 | 156.70 | 161.34 | 153.27 | 161.10 | +2.81% | 117,200 |
| 2026-04-14 | 150.57 | 157.11 | 150.57 | 156.70 | +4.09% | 98,200 |
| 2026-04-13 | 150.72 | 152.87 | 145.00 | 150.54 | -0.20% | 194,800 |
| 2026-04-10 | 151.55 | 153.00 | 148.33 | 150.84 | -0.21% | 141,900 |
| 2026-04-09 | 155.86 | 157.98 | 150.81 | 151.15 | -3.89% | 223,400 |
| 2026-04-08 | 155.15 | 157.78 | 152.67 | 157.27 | +2.51% | 76,900 |
| 2026-04-07 | 154.11 | 154.50 | 150.58 | 153.42 | -0.21% | 129,800 |
| 2026-04-06 | 151.83 | 155.41 | 151.47 | 153.75 | +1.39% | 77,200 |
| 2026-04-02 | 145.42 | 152.00 | 145.10 | 151.64 | +2.57% | 96,500 |
| 2026-04-01 | 146.00 | 152.51 | 145.50 | 147.84 | +2.04% | 136,700 |
| 2026-03-31 | 142.42 | 145.24 | 140.71 | 144.88 | +2.92% | 161,200 |
| 2026-03-30 | 142.00 | 142.44 | 138.57 | 140.77 | -0.30% | 112,000 |
| 2026-03-27 | 143.21 | 144.21 | 140.86 | 141.19 | -1.39% | 75,900 |
| 2026-03-26 | 146.00 | 149.40 | 141.18 | 143.18 | -1.82% | 153,900 |
| 2026-03-25 | 145.00 | 149.00 | 142.95 | 145.84 | +2.13% | 152,600 |
| 2026-03-24 | 139.09 | 144.69 | 139.09 | 142.80 | +1.30% | 76,600 |
| 2026-03-23 | 139.20 | 142.17 | 139.20 | 140.97 | +1.59% | 82,800 |
| 2026-03-20 | 138.28 | 139.28 | 135.49 | 138.76 | +0.35% | 164,500 |
| 2026-03-19 | 137.76 | 139.83 | 135.53 | 138.28 | +0.06% | 78,200 |
| 2026-03-18 | 135.78 | 139.27 | 135.78 | 138.20 | +1.31% | 68,600 |
| 2026-03-17 | 136.32 | 139.99 | 135.50 | 136.41 | +0.13% | 87,700 |
| 2026-03-16 | 132.92 | 137.28 | 132.92 | 136.23 | +3.21% | 77,600 |
| 2026-03-13 | 135.00 | 138.43 | 131.53 | 131.99 | -1.40% | 84,700 |
| 2026-03-12 | 137.51 | 137.96 | 132.76 | 133.86 | -2.60% | 73,000 |
| 2026-03-11 | 133.71 | 137.61 | 132.84 | 137.44 | +3.49% | 71,200 |
| 2026-03-10 | 132.62 | 134.36 | 130.00 | 132.80 | +0.45% | 59,000 |
| 2026-03-09 | 130.22 | 133.00 | 129.46 | 132.20 | +0.52% | 71,100 |
| 2026-03-06 | 129.84 | 133.49 | 127.30 | 131.52 | +0.66% | 81,500 |
| 2026-03-05 | 130.00 | 131.25 | 124.50 | 130.66 | -0.09% | 260,800 |
| 2026-03-04 | 128.99 | 131.88 | 128.48 | 130.78 | +2.87% | 63,000 |
| 2026-03-03 | 122.72 | 128.59 | 121.50 | 127.13 | +1.42% | 114,600 |
| 2026-03-02 | 118.38 | 125.99 | 118.25 | 125.35 | +4.31% | 109,000 |
| 2026-02-27 | 118.35 | 120.62 | 115.71 | 120.17 | +0.57% | 160,000 |
| 2026-02-26 | 120.32 | 120.32 | 117.10 | 119.49 | +0.02% | 55,700 |
| 2026-02-25 | 119.33 | 121.00 | 117.71 | 119.47 | +0.81% | 108,500 |
| 2026-02-24 | 117.00 | 121.36 | 116.97 | 118.51 | +0.64% | 112,500 |
| 2026-02-23 | 118.26 | 118.40 | 111.79 | 117.76 | -1.58% | 259,000 |
| 2026-02-20 | 111.86 | 120.46 | 111.86 | 119.65 | +6.80% | 147,200 |
| 2026-02-19 | 111.25 | 112.22 | 107.97 | 112.03 | -0.38% | 124,100 |
| 2026-02-18 | 112.81 | 114.35 | 111.03 | 112.46 | +0.12% | 108,000 |
| 2026-02-17 | 117.00 | 117.00 | 111.57 | 112.32 | -3.51% | 126,000 |
| 2026-02-13 | 118.71 | 120.00 | 116.16 | 116.40 | -0.74% | 106,600 |
| 2026-02-12 | 119.39 | 120.05 | 115.66 | 117.27 | -1.41% | 75,300 |
| 2026-02-11 | 125.29 | 125.50 | 118.69 | 118.95 | -4.35% | 92,100 |
| 2026-02-10 | 123.44 | 126.89 | 123.03 | 124.36 | +1.80% | 88,000 |
| 2026-02-09 | 121.90 | 122.88 | 119.07 | 122.16 | -0.49% | 89,100 |
| 2026-02-06 | 117.00 | 124.76 | 117.00 | 122.76 | +6.25% | 152,900 |
| 2026-02-05 | 117.14 | 117.50 | 113.42 | 115.54 | -1.36% | 123,900 |
| 2026-02-04 | 120.64 | 120.70 | 112.50 | 117.13 | -2.93% | 183,600 |
| 2026-02-03 | 122.81 | 122.81 | 112.50 | 120.66 | -1.68% | 244,200 |
| 2026-02-02 | 123.05 | 124.59 | 121.63 | 122.72 | -0.79% | 68,900 |
| 2026-01-30 | 124.22 | 125.51 | 122.00 | 123.70 | -1.59% | 83,200 |
| 2026-01-29 | 127.15 | 127.81 | 123.53 | 125.70 | -1.62% | 67,000 |
| 2026-01-28 | 128.73 | 128.73 | 125.72 | 127.77 | +0.46% | 61,100 |
| 2026-01-27 | 129.80 | 130.12 | 126.13 | 127.19 | -1.26% | 65,700 |
| 2026-01-26 | 127.62 | 131.68 | 126.78 | 128.81 | +1.43% | 64,400 |
| 2026-01-23 | 126.27 | 127.46 | 122.94 | 127.00 | +0.06% | 120,700 |
| 2026-01-22 | 124.88 | 128.07 | 124.88 | 126.93 | +1.96% | 51,000 |
| 2026-01-21 | 122.79 | 128.10 | 122.79 | 124.49 | +1.57% | 99,700 |
| 2026-01-20 | 124.60 | 124.60 | 117.15 | 122.57 | -2.72% | 148,500 |
| 2026-01-16 | 125.23 | 126.36 | 122.20 | 126.00 | -0.07% | 135,200 |
| 2026-01-15 | 127.93 | 128.97 | 125.16 | 126.09 | -1.31% | 88,800 |
| 2026-01-14 | 130.70 | 133.34 | 125.70 | 127.77 | -1.69% | 142,100 |
| 2026-01-13 | 133.35 | 133.35 | 127.36 | 129.96 | -1.81% | 82,200 |
| 2026-01-12 | 131.00 | 134.40 | 131.00 | 132.35 | +1.03% | 75,100 |
| 2026-01-09 | 135.87 | 138.63 | 131.00 | 131.00 | -3.61% | 84,500 |
| 2026-01-08 | 134.24 | 138.24 | 133.32 | 135.91 | +2.26% | 107,800 |
| 2026-01-07 | 133.65 | 136.64 | 131.00 | 132.91 | -0.30% | 210,700 |
| 2026-01-06 | 129.63 | 136.28 | 129.16 | 133.31 | +2.35% | 357,700 |
| 2026-01-05 | 124.80 | 130.25 | 123.69 | 130.25 | +4.85% | 129,500 |
| 2026-01-02 | 122.00 | 125.40 | 120.62 | 124.23 | +2.10% | 79,100 |
| 2025-12-31 | 124.67 | 126.45 | 120.22 | 121.68 | -3.22% | 65,000 |
| 2025-12-30 | 125.55 | 129.18 | 123.88 | 125.73 | +0.61% | 134,500 |
| 2025-12-29 | 130.50 | 131.97 | 124.00 | 124.97 | -4.84% | 231,500 |
| 2025-12-26 | 131.61 | 133.00 | 130.21 | 131.33 | -0.58% | 61,100 |
| 2025-12-24 | 132.61 | 133.49 | 131.29 | 132.10 | -0.83% | 49,900 |
| 2025-12-23 | 135.25 | 135.34 | 131.24 | 133.21 | -1.42% | 81,500 |
| 2025-12-22 | 135.80 | 137.10 | 132.10 | 135.13 | -0.84% | 86,900 |
| 2025-12-19 | 134.37 | 137.09 | 132.12 | 136.28 | +1.70% | 103,200 |
| 2025-12-18 | 133.28 | 135.26 | 132.22 | 134.00 | +0.54% | 48,600 |
| 2025-12-17 | 132.65 | 135.81 | 131.06 | 133.28 | +0.61% | 43,500 |
| 2025-12-16 | 131.41 | 133.87 | 130.00 | 132.47 | +0.45% | 79,400 |
| 2025-12-15 | 137.04 | 138.50 | 131.76 | 131.88 | -3.58% | 84,200 |
| 2025-12-12 | 135.33 | 137.79 | 133.32 | 136.77 | +0.88% | 112,200 |
| 2025-12-11 | 133.98 | 136.00 | 133.56 | 135.58 | +1.13% | 56,100 |
| 2025-12-10 | 132.73 | 134.92 | 131.79 | 134.07 | +1.03% | 47,200 |
| 2025-12-09 | 131.40 | 133.81 | 131.02 | 132.70 | +0.55% | 55,800 |
| 2025-12-08 | 132.90 | 136.16 | 130.91 | 131.98 | -0.51% | 88,300 |
| 2025-12-05 | 136.74 | 137.22 | 131.94 | 132.66 | -3.06% | 69,500 |
| 2025-12-04 | 134.35 | 138.27 | 133.28 | 136.85 | +2.01% | 55,700 |
| 2025-12-03 | 132.43 | 135.00 | 131.00 | 134.16 | +0.98% | 38,800 |
| 2025-12-02 | 133.31 | 135.00 | 132.42 | 132.86 | -0.60% | 74,800 |
| 2025-12-01 | 131.41 | 134.51 | 130.14 | 133.66 | +1.33% | 127,900 |
| 2025-11-28 | 131.59 | 133.56 | 131.55 | 131.90 | -0.32% | 30,700 |
| 2025-11-26 | 132.56 | 134.00 | 131.73 | 132.32 | -0.50% | 50,500 |
| 2025-11-25 | 134.14 | 135.13 | 130.05 | 132.99 | -1.90% | 109,800 |
| 2025-11-24 | 133.52 | 137.16 | 133.52 | 135.57 | +1.02% | 88,900 |
| 2025-11-21 | 134.90 | 135.09 | 131.18 | 134.20 | +0.76% | 72,100 |
| 2025-11-20 | 139.21 | 141.02 | 132.88 | 133.19 | -3.46% | 62,200 |
| 2025-11-19 | 137.94 | 140.29 | 136.59 | 137.96 | +0.47% | 66,500 |
| 2025-11-18 | 132.81 | 138.79 | 132.81 | 137.32 | +1.92% | 95,600 |
| 2025-11-17 | 140.09 | 141.78 | 134.42 | 134.73 | -4.22% | 91,900 |
| 2025-11-14 | 134.85 | 143.36 | 134.00 | 140.66 | +2.26% | 74,700 |
| 2025-11-13 | 138.50 | 139.87 | 136.71 | 137.55 | -1.71% | 65,100 |
| 2025-11-12 | 139.26 | 141.44 | 137.52 | 139.95 | +0.78% | 43,600 |
| 2025-11-11 | 139.72 | 140.90 | 138.41 | 138.86 | -0.62% | 57,200 |
| 2025-11-10 | 146.90 | 148.00 | 138.66 | 139.72 | -1.52% | 106,300 |
| 2025-11-07 | 135.30 | 142.60 | 130.00 | 141.88 | +3.57% | 438,800 |
| 2025-11-06 | 143.50 | 143.50 | 134.32 | 136.99 | -4.04% | 175,300 |
| 2025-11-05 | 141.28 | 147.02 | 141.28 | 142.75 | +1.69% | 94,200 |
| 2025-11-04 | 147.04 | 147.14 | 140.00 | 140.38 | -5.99% | 165,200 |
| 2025-11-03 | 153.51 | 154.05 | 148.63 | 149.33 | -2.82% | 117,900 |
| 2025-10-31 | 155.90 | 157.83 | 153.50 | 153.66 | +0.07% | 111,400 |
| 2025-10-30 | 156.49 | 156.99 | 153.55 | 153.55 | -1.88% | 86,900 |
| 2025-10-29 | 158.42 | 158.42 | 154.00 | 156.49 | -1.34% | 71,100 |
| 2025-10-28 | 155.78 | 160.23 | 155.78 | 158.62 | +1.18% | 77,300 |
| 2025-10-27 | 158.53 | 160.79 | 156.42 | 156.77 | -0.29% | 58,600 |
| 2025-10-24 | 158.40 | 160.00 | 157.22 | 157.22 | +1.52% | 68,200 |
| 2025-10-23 | 153.65 | 156.46 | 153.06 | 154.86 | +0.79% | 81,900 |
| 2025-10-22 | 156.40 | 156.50 | 151.24 | 153.65 | -1.13% | 86,600 |
| 2025-10-21 | 159.64 | 159.64 | 154.94 | 155.41 | -2.33% | 102,800 |
| 2025-10-20 | 162.90 | 164.80 | 158.38 | 159.12 | -1.95% | 83,400 |
| 2025-10-17 | 167.90 | 167.90 | 161.41 | 162.29 | -1.91% | 95,200 |
| 2025-10-16 | 170.90 | 172.00 | 163.70 | 165.45 | -2.50% | 123,100 |
| 2025-10-15 | 172.24 | 174.95 | 169.65 | 169.69 | -1.33% | 145,900 |
| 2025-10-14 | 168.55 | 172.68 | 167.24 | 171.98 | +1.30% | 132,900 |
| 2025-10-13 | 168.00 | 170.47 | 166.41 | 169.77 | +3.95% | 89,300 |
| 2025-10-10 | 171.02 | 173.00 | 163.02 | 163.32 | -4.40% | 194,300 |
| 2025-10-09 | 170.10 | 174.36 | 169.81 | 170.83 | +0.91% | 202,200 |
| 2025-10-08 | 170.15 | 170.67 | 165.50 | 169.29 | -0.48% | 161,600 |
| 2025-10-07 | 168.08 | 170.36 | 164.06 | 170.11 | +1.15% | 171,200 |
| 2025-10-06 | 171.07 | 172.15 | 168.00 | 168.18 | -1.54% | 67,400 |
| 2025-10-03 | 172.06 | 173.00 | 168.22 | 170.81 | -1.08% | 146,700 |
| 2025-10-02 | 169.11 | 174.72 | 165.67 | 172.67 | +3.82% | 177,900 |
| 2025-10-01 | 169.82 | 172.57 | 166.06 | 166.31 | -3.38% | 105,600 |
| 2025-09-30 | 176.10 | 177.15 | 170.45 | 172.13 | -0.49% | 112,200 |
| 2025-09-29 | 175.00 | 176.87 | 171.30 | 172.97 | -0.34% | 135,000 |
| 2025-09-26 | 171.21 | 174.49 | 170.08 | 173.56 | +1.66% | 76,400 |
| 2025-09-25 | 167.56 | 171.26 | 167.56 | 170.73 | +0.41% | 66,100 |
| 2025-09-24 | 172.62 | 176.41 | 167.91 | 170.04 | -0.79% | 123,100 |
| 2025-09-23 | 167.77 | 172.90 | 167.77 | 171.40 | +2.36% | 108,600 |
| 2025-09-22 | 170.00 | 171.86 | 165.33 | 167.45 | -1.44% | 108,900 |
| 2025-09-19 | 167.52 | 169.99 | 165.00 | 169.89 | +2.08% | 109,700 |
| 2025-09-18 | 169.71 | 172.59 | 166.41 | 166.43 | -1.42% | 102,500 |
| 2025-09-17 | 166.00 | 171.70 | 165.90 | 168.83 | +1.72% | 116,000 |
| 2025-09-16 | 163.88 | 167.81 | 163.59 | 165.97 | +0.64% | 75,000 |
| 2025-09-15 | 164.90 | 168.82 | 163.80 | 164.91 | +0.13% | 101,100 |
| 2025-09-12 | 162.21 | 165.40 | 160.94 | 164.69 | +1.73% | 84,800 |
| 2025-09-11 | 165.67 | 166.20 | 160.07 | 161.89 | -2.28% | 111,200 |
| 2025-09-10 | 167.00 | 168.75 | 164.80 | 165.67 | -0.70% | 93,000 |
| 2025-09-09 | 163.90 | 167.69 | 163.90 | 166.84 | +3.49% | 96,700 |
| 2025-09-08 | 171.42 | 171.42 | 160.77 | 161.21 | -4.87% | 116,600 |
| 2025-09-05 | 173.06 | 173.98 | 165.12 | 169.46 | -1.69% | 87,700 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：7月（+13.60%）。最弱月份：11月（-11.67%）。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
Freedom Holding Corp（FRHC）最新收盘价是多少？
2026-09-02 收于 169.00，来自Closelook数据湖的每日价格记录。
FRHC 的52周最高价和最低价是多少？
过去52周最高 181.88、最低 107.97（截至 2026-09-02）。
Freedom Holding Corp 历史上最强和最弱的月份是哪个？
历史上，FRHC 最强的日历月份是7月（平均 +13.60%），最弱的是11月（平均 -11.67%），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。