CGI Inc（GIB）— 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 | 73.31 | 74.35 | 72.83 | 72.85 | -1.18% | 259,607 |
| 2026-09-01 | 74.83 | 75.42 | 73.19 | 73.72 | -2.03% | 376,692 |
| 2026-08-31 | 74.21 | 75.77 | 73.82 | 75.25 | +0.64% | 413,614 |
| 2026-08-28 | 74.85 | 75.51 | 74.44 | 74.77 | +0.35% | 342,123 |
| 2026-08-27 | 73.62 | 75.18 | 73.08 | 74.51 | +1.73% | 362,207 |
| 2026-08-26 | 73.75 | 73.81 | 72.46 | 73.24 | -1.69% | 308,924 |
| 2026-08-25 | 74.35 | 74.75 | 74.06 | 74.50 | -0.43% | 290,134 |
| 2026-08-24 | 74.85 | 75.33 | 74.38 | 74.82 | -0.21% | 293,804 |
| 2026-08-21 | 74.15 | 75.58 | 74.07 | 74.98 | +0.97% | 195,649 |
| 2026-08-20 | 74.93 | 75.38 | 73.95 | 74.26 | -0.89% | 263,813 |
| 2026-08-19 | 72.99 | 75.88 | 72.93 | 74.93 | +2.73% | 350,932 |
| 2026-08-18 | 73.25 | 73.94 | 72.94 | 72.94 | +0.65% | 305,027 |
| 2026-08-17 | 72.89 | 72.89 | 72.17 | 72.47 | -1.28% | 315,172 |
| 2026-08-14 | 74.49 | 74.83 | 73.30 | 73.41 | -1.81% | 230,608 |
| 2026-08-13 | 74.11 | 74.76 | 72.95 | 74.76 | +1.08% | 429,932 |
| 2026-08-12 | 73.51 | 74.72 | 73.05 | 73.96 | -1.20% | 359,042 |
| 2026-08-11 | 75.00 | 75.71 | 74.47 | 74.86 | -0.52% | 396,038 |
| 2026-08-10 | 73.97 | 75.39 | 73.97 | 75.25 | +0.68% | 325,194 |
| 2026-08-07 | 74.27 | 74.95 | 73.58 | 74.74 | +0.77% | 475,184 |
| 2026-08-06 | 71.73 | 74.27 | 71.67 | 74.17 | +2.15% | 400,881 |
| 2026-08-05 | 74.88 | 75.27 | 72.55 | 72.61 | -2.42% | 506,630 |
| 2026-08-04 | 72.16 | 74.57 | 71.29 | 74.41 | +1.92% | 641,715 |
| 2026-08-03 | 73.76 | 75.32 | 72.80 | 73.01 | -0.19% | 420,474 |
| 2026-07-31 | 71.87 | 73.61 | 71.79 | 73.15 | -0.12% | 447,869 |
| 2026-07-30 | 73.30 | 74.89 | 72.28 | 73.24 | -1.69% | 712,481 |
| 2026-07-29 | 70.98 | 75.32 | 70.98 | 74.50 | +4.34% | 1,631,388 |
| 2026-07-28 | 70.65 | 72.78 | 70.12 | 71.40 | +2.78% | 823,682 |
| 2026-07-27 | 67.56 | 70.06 | 67.20 | 69.47 | +4.58% | 497,963 |
| 2026-07-24 | 64.77 | 66.89 | 64.31 | 66.43 | +4.14% | 364,644 |
| 2026-07-23 | 64.30 | 64.52 | 63.15 | 63.79 | -2.86% | 464,420 |
| 2026-07-22 | 67.52 | 67.55 | 65.58 | 65.67 | -1.46% | 333,447 |
| 2026-07-21 | 66.89 | 68.01 | 66.51 | 66.64 | -2.36% | 387,208 |
| 2026-07-20 | 67.54 | 68.78 | 67.03 | 68.25 | +0.19% | 297,477 |
| 2026-07-17 | 68.07 | 68.65 | 67.39 | 68.12 | -0.03% | 760,958 |
| 2026-07-16 | 66.50 | 68.19 | 66.03 | 68.14 | +3.40% | 375,649 |
| 2026-07-15 | 66.29 | 66.84 | 65.85 | 65.90 | +0.52% | 264,745 |
| 2026-07-14 | 65.00 | 66.52 | 64.23 | 65.56 | -3.23% | 481,003 |
| 2026-07-13 | 67.28 | 68.60 | 67.28 | 67.75 | +1.03% | 406,926 |
| 2026-07-10 | 67.93 | 68.59 | 66.90 | 67.06 | +0.25% | 493,010 |
| 2026-07-09 | 64.99 | 66.98 | 64.69 | 66.89 | +0.89% | 301,195 |
| 2026-07-08 | 66.94 | 66.94 | 65.75 | 66.30 | -1.75% | 541,136 |
| 2026-07-07 | 67.65 | 68.70 | 67.33 | 67.48 | +1.70% | 405,026 |
| 2026-07-06 | 66.02 | 66.58 | 65.08 | 66.35 | -0.20% | 394,076 |
| 2026-07-02 | 65.79 | 67.25 | 65.26 | 66.48 | +1.54% | 648,423 |
| 2026-07-01 | 65.00 | 66.78 | 64.75 | 65.47 | +1.39% | 274,381 |
| 2026-06-30 | 63.21 | 64.69 | 62.86 | 64.57 | +1.32% | 415,267 |
| 2026-06-29 | 64.59 | 65.50 | 62.95 | 63.73 | -1.13% | 556,972 |
| 2026-06-26 | 62.43 | 64.47 | 62.25 | 64.46 | +3.57% | 483,718 |
| 2026-06-25 | 62.53 | 63.38 | 60.95 | 62.24 | -1.35% | 724,557 |
| 2026-06-24 | 62.08 | 63.95 | 62.02 | 63.09 | +1.27% | 1,066,497 |
| 2026-06-23 | 62.80 | 63.08 | 62.30 | 62.30 | +1.58% | 778,717 |
| 2026-06-22 | 60.69 | 63.55 | 60.69 | 61.33 | +0.08% | 843,554 |
| 2026-06-18 | 61.76 | 62.69 | 59.63 | 61.28 | -7.25% | 954,225 |
| 2026-06-17 | 66.18 | 67.30 | 65.65 | 66.07 | -1.15% | 456,467 |
| 2026-06-16 | 65.66 | 67.63 | 65.66 | 66.84 | +1.61% | 461,918 |
| 2026-06-15 | 66.58 | 67.50 | 65.51 | 65.78 | -1.36% | 378,552 |
| 2026-06-12 | 66.70 | 67.50 | 66.05 | 66.69 | -0.34% | 265,053 |
| 2026-06-11 | 66.19 | 67.31 | 65.71 | 66.92 | +0.10% | 450,839 |
| 2026-06-10 | 66.45 | 67.68 | 65.81 | 66.85 | -0.45% | 355,072 |
| 2026-06-09 | 65.92 | 67.86 | 65.90 | 67.15 | +0.87% | 387,432 |
| 2026-06-08 | 66.79 | 67.69 | 66.15 | 66.57 | -1.06% | 429,427 |
| 2026-06-05 | 68.08 | 68.83 | 66.67 | 67.28 | -0.22% | 415,132 |
| 2026-06-04 | 68.07 | 68.47 | 66.48 | 67.43 | +1.78% | 468,973 |
| 2026-06-03 | 67.91 | 68.36 | 66.16 | 66.25 | -4.46% | 433,613 |
| 2026-06-02 | 69.89 | 69.96 | 68.59 | 69.34 | -2.56% | 479,561 |
| 2026-06-01 | 70.15 | 71.78 | 69.62 | 71.16 | +1.98% | 529,335 |
| 2026-05-29 | 68.10 | 70.43 | 67.57 | 69.78 | +3.18% | 343,215 |
| 2026-05-28 | 67.09 | 67.94 | 66.62 | 67.63 | +0.88% | 382,701 |
| 2026-05-27 | 66.60 | 68.28 | 66.60 | 67.04 | +0.15% | 425,439 |
| 2026-05-26 | 66.75 | 67.64 | 66.22 | 66.94 | -0.04% | 405,705 |
| 2026-05-22 | 66.25 | 67.56 | 66.25 | 66.97 | +1.45% | 385,637 |
| 2026-05-21 | 64.94 | 66.03 | 63.97 | 66.01 | +0.93% | 496,549 |
| 2026-05-20 | 63.95 | 65.62 | 62.74 | 65.40 | +1.10% | 387,794 |
| 2026-05-19 | 65.40 | 66.85 | 64.53 | 64.69 | -0.60% | 543,385 |
| 2026-05-18 | 62.72 | 65.25 | 62.19 | 65.08 | +3.12% | 337,334 |
| 2026-05-15 | 62.81 | 63.66 | 62.25 | 63.11 | +1.28% | 451,070 |
| 2026-05-14 | 62.14 | 63.58 | 61.67 | 62.31 | +0.47% | 670,122 |
| 2026-05-13 | 62.50 | 63.24 | 60.80 | 62.02 | -1.85% | 700,537 |
| 2026-05-12 | 64.32 | 65.31 | 62.90 | 63.19 | -3.47% | 662,177 |
| 2026-05-11 | 67.52 | 68.25 | 65.02 | 65.46 | -4.03% | 551,052 |
| 2026-05-08 | 67.82 | 68.27 | 66.03 | 68.21 | +0.18% | 326,223 |
| 2026-05-07 | 67.06 | 69.57 | 66.76 | 68.09 | +2.13% | 502,435 |
| 2026-05-06 | 66.71 | 67.25 | 65.83 | 66.67 | -0.43% | 329,950 |
| 2026-05-05 | 66.00 | 67.04 | 65.58 | 66.96 | +0.66% | 388,284 |
| 2026-05-04 | 66.23 | 67.90 | 65.63 | 66.52 | -0.09% | 520,007 |
| 2026-05-01 | 66.19 | 67.34 | 66.12 | 66.58 | +1.74% | 604,394 |
| 2026-04-30 | 64.58 | 65.48 | 63.50 | 65.44 | -0.23% | 747,268 |
| 2026-04-29 | 72.99 | 73.02 | 61.91 | 65.59 | -10.77% | 1,920,505 |
| 2026-04-28 | 74.24 | 74.99 | 73.30 | 73.51 | +0.05% | 601,727 |
| 2026-04-27 | 72.33 | 73.85 | 72.33 | 73.47 | +1.06% | 451,036 |
| 2026-04-24 | 72.93 | 73.13 | 71.93 | 72.70 | -0.42% | 418,463 |
| 2026-04-23 | 74.61 | 75.06 | 71.96 | 73.01 | -4.41% | 509,412 |
| 2026-04-22 | 76.93 | 77.73 | 76.05 | 76.38 | -0.55% | 406,753 |
| 2026-04-21 | 77.50 | 78.60 | 76.71 | 76.80 | -0.18% | 757,010 |
| 2026-04-20 | 75.99 | 77.39 | 75.80 | 76.94 | +0.93% | 456,549 |
| 2026-04-17 | 75.91 | 77.81 | 75.91 | 76.23 | +1.28% | 619,528 |
| 2026-04-16 | 74.97 | 76.17 | 74.72 | 75.27 | +1.62% | 412,248 |
| 2026-04-15 | 74.28 | 74.86 | 73.77 | 74.07 | +0.78% | 299,740 |
| 2026-04-14 | 73.64 | 74.75 | 73.36 | 73.50 | +0.12% | 437,781 |
| 2026-04-13 | 70.05 | 73.44 | 69.50 | 73.41 | +5.23% | 427,206 |
| 2026-04-10 | 70.41 | 71.42 | 69.40 | 69.76 | -0.77% | 486,456 |
| 2026-04-09 | 71.45 | 71.81 | 69.65 | 70.30 | -2.33% | 454,983 |
| 2026-04-08 | 73.92 | 74.67 | 71.87 | 71.98 | -0.96% | 474,447 |
| 2026-04-07 | 73.34 | 73.56 | 71.91 | 72.68 | -1.20% | 323,070 |
| 2026-04-06 | 73.75 | 74.44 | 73.42 | 73.56 | -0.57% | 281,038 |
| 2026-04-02 | 72.27 | 74.22 | 71.17 | 73.98 | +2.37% | 413,550 |
| 2026-04-01 | 73.32 | 73.32 | 71.08 | 72.27 | -1.14% | 477,735 |
| 2026-03-31 | 72.90 | 73.77 | 72.28 | 73.10 | +0.72% | 458,944 |
| 2026-03-30 | 71.56 | 72.68 | 70.96 | 72.58 | +2.15% | 477,551 |
| 2026-03-27 | 72.23 | 72.29 | 70.78 | 71.05 | -2.38% | 335,078 |
| 2026-03-26 | 72.13 | 73.95 | 72.13 | 72.78 | +0.47% | 326,699 |
| 2026-03-25 | 72.49 | 73.03 | 71.77 | 72.44 | +0.77% | 397,542 |
| 2026-03-24 | 73.25 | 73.33 | 71.68 | 71.89 | -2.75% | 466,533 |
| 2026-03-23 | 73.12 | 74.47 | 72.79 | 73.92 | +1.54% | 652,859 |
| 2026-03-20 | 71.62 | 73.08 | 70.91 | 72.80 | +1.25% | 459,144 |
| 2026-03-19 | 71.21 | 73.06 | 71.21 | 71.90 | +0.55% | 402,381 |
| 2026-03-18 | 71.41 | 72.50 | 71.30 | 71.51 | -0.51% | 260,686 |
| 2026-03-17 | 72.28 | 73.35 | 71.64 | 71.88 | -0.40% | 338,592 |
| 2026-03-16 | 71.66 | 72.70 | 71.00 | 72.17 | +0.80% | 333,041 |
| 2026-03-13 | 72.25 | 72.49 | 70.96 | 71.60 | -0.65% | 268,979 |
| 2026-03-12 | 73.89 | 74.25 | 72.03 | 72.07 | -1.33% | 450,357 |
| 2026-03-11 | 74.35 | 74.75 | 72.30 | 73.04 | -1.47% | 439,088 |
| 2026-03-10 | 75.67 | 75.67 | 73.03 | 74.13 | -2.14% | 376,244 |
| 2026-03-09 | 75.44 | 76.22 | 74.07 | 75.75 | -0.39% | 480,541 |
| 2026-03-06 | 75.07 | 76.17 | 73.82 | 76.05 | +1.22% | 586,588 |
| 2026-03-05 | 73.43 | 75.37 | 72.69 | 75.13 | +2.90% | 431,287 |
| 2026-03-04 | 72.89 | 73.75 | 72.67 | 73.01 | -0.34% | 389,592 |
| 2026-03-03 | 71.46 | 73.91 | 70.70 | 73.26 | +1.22% | 648,073 |
| 2026-03-02 | 71.58 | 72.84 | 71.41 | 72.38 | -1.34% | 616,016 |
| 2026-02-27 | 72.61 | 74.14 | 72.30 | 73.36 | +0.19% | 434,836 |
| 2026-02-26 | 71.80 | 73.42 | 71.45 | 73.22 | +3.23% | 521,336 |
| 2026-02-25 | 70.57 | 71.29 | 69.95 | 70.93 | +0.47% | 442,140 |
| 2026-02-24 | 70.97 | 72.26 | 70.54 | 70.60 | -0.98% | 502,708 |
| 2026-02-23 | 73.81 | 73.85 | 71.17 | 71.30 | -4.06% | 517,974 |
| 2026-02-20 | 73.90 | 74.95 | 73.32 | 74.32 | +0.80% | 726,292 |
| 2026-02-19 | 73.22 | 74.18 | 71.94 | 73.73 | -0.20% | 474,614 |
| 2026-02-18 | 73.41 | 74.35 | 72.33 | 73.88 | +0.68% | 485,026 |
| 2026-02-17 | 73.98 | 74.94 | 72.97 | 73.38 | -1.54% | 772,843 |
| 2026-02-13 | 75.34 | 76.45 | 73.85 | 74.53 | -0.89% | 731,174 |
| 2026-02-12 | 74.99 | 75.69 | 72.64 | 75.20 | -0.27% | 825,233 |
| 2026-02-11 | 81.00 | 81.08 | 75.37 | 75.40 | -6.84% | 720,411 |
| 2026-02-10 | 81.26 | 81.86 | 80.19 | 80.94 | -0.15% | 792,088 |
| 2026-02-09 | 82.05 | 82.55 | 80.93 | 81.06 | -2.02% | 519,807 |
| 2026-02-06 | 82.50 | 83.74 | 81.97 | 82.73 | +0.08% | 404,026 |
| 2026-02-05 | 82.67 | 83.55 | 81.82 | 82.66 | -0.06% | 798,188 |
| 2026-02-04 | 79.16 | 82.96 | 79.15 | 82.71 | +3.84% | 681,699 |
| 2026-02-03 | 85.15 | 85.17 | 77.86 | 79.65 | -8.05% | 818,643 |
| 2026-02-02 | 85.66 | 87.05 | 85.26 | 86.62 | +0.98% | 554,775 |
| 2026-01-30 | 84.50 | 86.35 | 84.50 | 85.78 | +0.09% | 498,465 |
| 2026-01-29 | 87.00 | 87.57 | 84.90 | 85.70 | -0.75% | 818,785 |
| 2026-01-28 | 91.57 | 93.66 | 83.75 | 86.35 | -2.13% | 923,752 |
| 2026-01-27 | 88.93 | 89.55 | 88.22 | 88.23 | -1.08% | 446,020 |
| 2026-01-26 | 90.00 | 90.00 | 88.69 | 89.19 | -0.19% | 313,109 |
| 2026-01-23 | 88.18 | 89.42 | 88.18 | 89.36 | +1.17% | 283,384 |
| 2026-01-22 | 88.24 | 89.13 | 88.03 | 88.33 | +0.43% | 245,156 |
| 2026-01-21 | 87.84 | 88.70 | 87.08 | 87.95 | +0.72% | 418,204 |
| 2026-01-20 | 91.41 | 91.46 | 87.00 | 87.32 | -4.88% | 444,895 |
| 2026-01-16 | 92.37 | 92.63 | 90.95 | 91.80 | -0.91% | 296,911 |
| 2026-01-15 | 94.59 | 94.84 | 92.61 | 92.64 | -2.15% | 217,185 |
| 2026-01-14 | 93.90 | 94.87 | 93.78 | 94.68 | +0.84% | 295,084 |
| 2026-01-13 | 95.00 | 95.00 | 93.20 | 93.89 | -0.97% | 245,349 |
| 2026-01-12 | 93.62 | 94.98 | 92.90 | 94.81 | +1.06% | 172,274 |
| 2026-01-09 | 94.78 | 95.20 | 93.44 | 93.82 | -0.62% | 306,813 |
| 2026-01-08 | 91.61 | 95.15 | 91.61 | 94.41 | +2.63% | 323,464 |
| 2026-01-07 | 93.00 | 93.49 | 91.58 | 91.99 | -0.89% | 275,230 |
| 2026-01-06 | 90.83 | 93.05 | 90.81 | 92.82 | +1.97% | 202,364 |
| 2026-01-05 | 90.89 | 93.06 | 90.64 | 91.03 | -0.12% | 295,631 |
| 2026-01-02 | 92.15 | 92.39 | 90.63 | 91.14 | -1.26% | 287,019 |
| 2025-12-31 | 92.76 | 93.22 | 92.28 | 92.30 | -0.73% | 407,733 |
| 2025-12-30 | 93.20 | 93.94 | 92.84 | 92.98 | -0.88% | 233,288 |
| 2025-12-29 | 93.60 | 94.52 | 93.60 | 93.81 | -0.03% | 258,588 |
| 2025-12-26 | 94.00 | 94.28 | 93.10 | 93.84 | +0.01% | 171,411 |
| 2025-12-24 | 93.07 | 94.24 | 93.07 | 93.83 | +0.44% | 136,937 |
| 2025-12-23 | 93.22 | 93.70 | 92.62 | 93.42 | +0.21% | 299,546 |
| 2025-12-22 | 92.46 | 93.55 | 92.01 | 93.22 | +0.63% | 320,025 |
| 2025-12-19 | 92.00 | 92.97 | 91.95 | 92.64 | +0.42% | 319,722 |
| 2025-12-18 | 91.93 | 93.01 | 91.49 | 92.25 | -0.04% | 347,820 |
| 2025-12-17 | 90.67 | 92.83 | 90.67 | 92.29 | +1.52% | 555,435 |
| 2025-12-16 | 90.98 | 91.57 | 89.85 | 90.91 | -0.08% | 360,691 |
| 2025-12-15 | 90.01 | 91.16 | 88.10 | 90.98 | +0.24% | 340,631 |
| 2025-12-12 | 90.42 | 90.93 | 89.69 | 90.76 | +0.55% | 290,200 |
| 2025-12-11 | 90.33 | 92.31 | 90.06 | 90.26 | +0.14% | 322,200 |
| 2025-12-10 | 90.24 | 90.48 | 89.13 | 90.13 | -0.08% | 346,065 |
| 2025-12-09 | 90.64 | 91.84 | 90.19 | 90.20 | -0.47% | 316,228 |
| 2025-12-08 | 92.00 | 92.01 | 90.28 | 90.63 | -1.77% | 372,712 |
| 2025-12-05 | 91.47 | 92.97 | 91.43 | 92.26 | +0.84% | 488,289 |
| 2025-12-04 | 89.77 | 92.39 | 89.73 | 91.49 | +2.21% | 470,016 |
| 2025-12-03 | 88.66 | 89.75 | 88.23 | 89.51 | +0.83% | 224,828 |
| 2025-12-02 | 88.76 | 89.28 | 87.95 | 88.77 | +0.57% | 214,571 |
| 2025-12-01 | 88.59 | 89.26 | 88.26 | 88.27 | -0.29% | 301,967 |
| 2025-11-28 | 87.92 | 88.94 | 87.92 | 88.53 | +0.16% | 181,862 |
| 2025-11-26 | 89.50 | 89.50 | 88.35 | 88.39 | -0.90% | 249,653 |
| 2025-11-25 | 87.95 | 89.40 | 87.95 | 89.19 | +1.47% | 297,224 |
| 2025-11-24 | 87.42 | 88.75 | 87.30 | 87.90 | +0.26% | 592,667 |
| 2025-11-21 | 85.98 | 88.47 | 85.83 | 87.67 | +1.91% | 325,243 |
| 2025-11-20 | 86.90 | 87.50 | 85.69 | 86.03 | -0.57% | 246,176 |
| 2025-11-19 | 85.81 | 86.75 | 85.37 | 86.52 | +0.52% | 307,820 |
| 2025-11-18 | 85.81 | 86.16 | 85.30 | 86.07 | -0.05% | 318,103 |
| 2025-11-17 | 86.71 | 87.03 | 85.61 | 86.11 | -0.85% | 325,718 |
| 2025-11-14 | 87.41 | 87.69 | 86.14 | 86.85 | -1.03% | 323,666 |
| 2025-11-13 | 87.27 | 87.95 | 86.88 | 87.75 | +0.35% | 265,447 |
| 2025-11-12 | 86.68 | 88.04 | 86.39 | 87.44 | +0.80% | 489,779 |
| 2025-11-11 | 85.77 | 86.81 | 85.29 | 86.75 | +1.21% | 224,642 |
| 2025-11-10 | 85.72 | 86.00 | 84.00 | 85.71 | -0.55% | 425,516 |
| 2025-11-07 | 84.78 | 86.30 | 84.24 | 86.18 | +1.62% | 530,101 |
| 2025-11-06 | 89.50 | 89.50 | 84.42 | 84.81 | -5.35% | 444,102 |
| 2025-11-05 | 85.95 | 89.73 | 85.58 | 89.60 | +4.95% | 580,287 |
| 2025-11-04 | 86.56 | 86.86 | 85.16 | 85.37 | -1.44% | 508,225 |
| 2025-11-03 | 86.68 | 86.89 | 85.88 | 86.62 | -0.44% | 360,288 |
| 2025-10-31 | 86.70 | 87.47 | 86.54 | 87.00 | -0.11% | 337,674 |
| 2025-10-30 | 85.69 | 87.40 | 85.36 | 87.10 | +1.34% | 495,279 |
| 2025-10-29 | 88.12 | 88.12 | 85.94 | 85.95 | -2.52% | 504,037 |
| 2025-10-28 | 87.71 | 88.44 | 87.47 | 88.17 | +0.22% | 216,161 |
| 2025-10-27 | 87.40 | 88.06 | 87.01 | 87.98 | +0.76% | 488,347 |
| 2025-10-24 | 88.41 | 88.41 | 87.17 | 87.32 | -1.08% | 184,188 |
| 2025-10-23 | 87.32 | 88.27 | 86.91 | 88.27 | +0.70% | 287,954 |
| 2025-10-22 | 87.26 | 87.88 | 86.80 | 87.66 | +0.45% | 340,640 |
| 2025-10-21 | 87.01 | 87.43 | 86.58 | 87.27 | +0.23% | 309,446 |
| 2025-10-20 | 87.03 | 87.70 | 86.63 | 87.07 | -0.03% | 248,390 |
| 2025-10-17 | 86.34 | 87.44 | 86.34 | 87.10 | +0.02% | 289,158 |
| 2025-10-16 | 86.60 | 87.68 | 85.90 | 87.08 | +0.68% | 417,612 |
| 2025-10-15 | 90.22 | 90.44 | 86.46 | 86.49 | -4.06% | 398,006 |
| 2025-10-14 | 88.68 | 90.19 | 88.36 | 90.15 | +0.76% | 283,532 |
| 2025-10-13 | 88.87 | 89.53 | 88.32 | 89.47 | +0.75% | 134,302 |
| 2025-10-10 | 90.65 | 91.00 | 88.54 | 88.80 | -1.97% | 312,607 |
| 2025-10-09 | 91.00 | 91.00 | 89.55 | 90.58 | -0.48% | 233,534 |
| 2025-10-08 | 90.83 | 91.04 | 90.31 | 91.02 | +0.51% | 287,035 |
| 2025-10-07 | 91.34 | 91.34 | 90.44 | 90.56 | -0.59% | 199,008 |
| 2025-10-06 | 91.85 | 91.90 | 90.55 | 91.10 | -0.60% | 342,594 |
| 2025-10-03 | 90.39 | 91.86 | 90.39 | 91.65 | +1.54% | 273,080 |
| 2025-10-02 | 89.98 | 90.26 | 89.11 | 90.26 | +0.31% | 274,630 |
| 2025-10-01 | 89.08 | 90.67 | 89.08 | 89.98 | +0.95% | 442,329 |
| 2025-09-30 | 88.69 | 89.20 | 88.64 | 89.13 | +0.22% | 482,346 |
| 2025-09-29 | 88.68 | 89.29 | 88.27 | 88.93 | +0.90% | 461,522 |
| 2025-09-26 | 88.30 | 88.50 | 87.26 | 88.14 | -0.27% | 675,055 |
| 2025-09-25 | 91.49 | 91.49 | 88.23 | 88.38 | -3.65% | 441,870 |
| 2025-09-24 | 90.73 | 91.88 | 90.31 | 91.73 | +0.97% | 250,294 |
| 2025-09-23 | 93.62 | 93.63 | 90.67 | 90.85 | -2.82% | 352,929 |
| 2025-09-22 | 92.51 | 93.98 | 92.33 | 93.49 | +0.95% | 317,809 |
| 2025-09-19 | 93.97 | 93.97 | 92.25 | 92.61 | +0.38% | 376,253 |
| 2025-09-18 | 92.39 | 93.10 | 92.07 | 92.26 | -0.19% | 292,217 |
| 2025-09-17 | 93.99 | 94.69 | 92.38 | 92.44 | -1.45% | 197,257 |
| 2025-09-16 | 93.16 | 94.00 | 92.97 | 93.80 | +0.77% | 203,305 |
| 2025-09-15 | 93.92 | 93.92 | 92.58 | 93.08 | -0.26% | 312,666 |
| 2025-09-12 | 94.14 | 94.17 | 93.32 | 93.32 | -1.00% | 199,505 |
| 2025-09-11 | 93.08 | 94.26 | 92.21 | 94.26 | +1.57% | 354,270 |
| 2025-09-10 | 95.35 | 95.87 | 92.58 | 92.80 | -2.90% | 291,692 |
| 2025-09-09 | 96.61 | 96.65 | 95.57 | 95.57 | -1.00% | 232,330 |
| 2025-09-08 | 96.92 | 97.11 | 96.02 | 96.54 | -0.20% | 241,590 |
| 2025-09-05 | 95.70 | 97.50 | 95.70 | 96.73 | +1.51% | 183,203 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：12月（+4.57%）。最弱月份：2月（-13.80%）。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
CGI Inc（GIB）最新收盘价是多少？
2026-09-02 收于 72.85，来自Closelook数据湖的每日价格记录。
GIB 的52周最高价和最低价是多少？
过去52周最高 97.50、最低 59.63（截至 2026-09-02）。
CGI Inc 历史上最强和最弱的月份是哪个？
历史上，GIB 最强的日历月份是12月（平均 +4.57%），最弱的是2月（平均 -13.80%），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。