Guzman Y GOMEZ Ltd（GYG.AU）— 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	27.22	27.49	26.55	26.59	-0.78%	323,894
2026-10-15	26.83	27.09	26.52	26.80	-0.37%	614,223
2026-10-14	26.45	27.39	25.02	26.90	-0.11%	932,230
2026-10-13	26.80	27.10	26.75	26.93	+0.34%	1,661,483
2026-10-12	26.80	27.02	26.19	26.84	+1.36%	187,718
2026-10-09	28.05	28.99	26.15	26.48	-2.25%	371,062
2026-10-08	26.49	27.09	26.38	27.09	+1.92%	328,435
2026-10-07	26.01	26.60	26.01	26.58	+2.31%	262,274
2026-10-06	25.75	26.42	25.42	25.98	+0.89%	268,822
2026-10-05	25.50	25.84	25.04	25.75	+2.51%	168,536
2026-10-02	24.98	25.41	24.74	25.12	+0.56%	178,349
2026-10-01	25.40	25.40	24.77	24.98	-1.73%	196,234
2026-09-30	24.51	25.81	24.51	25.42	+3.38%	545,274
2026-09-29	24.61	25.05	24.36	24.59	+0.24%	201,791
2026-09-28	24.35	24.83	24.03	24.53	+0.12%	235,035
2026-09-25	24.55	25.09	24.38	24.50	-0.12%	266,694
2026-09-24	25.00	25.00	24.30	24.53	-2.08%	566,918
2026-09-23	25.81	25.81	24.98	25.05	-2.15%	384,996
2026-09-22	25.68	25.99	25.44	25.60	+0.35%	235,884
2026-09-21	25.61	26.15	25.36	25.51	-0.39%	484,479
2026-09-18	25.31	25.83	25.31	25.61	+2.28%	574,605
2026-09-17	25.34	25.59	24.55	25.04	+0.72%	897,538
2026-09-16	25.49	25.49	24.54	24.86	-0.72%	227,936
2026-09-15	25.73	25.99	24.93	25.04	-2.68%	326,249
2026-09-14	25.40	25.98	25.33	25.73	+0.82%	274,686
2026-09-11	26.17	26.51	25.30	25.52	-4.28%	244,479
2026-09-10	26.55	27.03	26.45	26.66	-1.41%	116,875
2026-09-09	26.87	27.42	26.74	27.04	-0.95%	163,800
2026-09-08	27.30	27.74	26.72	27.30	+0.55%	218,604
2026-09-07	27.60	27.85	27.04	27.15	-3.24%	338,563
2026-09-04	27.78	28.39	27.70	28.06	+1.01%	132,526
2026-09-03	28.25	28.44	27.66	27.78	-1.84%	166,286
2026-09-02	28.36	28.77	28.02	28.30	-0.21%	231,261
2026-09-01	27.99	28.58	27.92	28.36	-0.28%	328,335
2026-08-31	28.19	28.70	27.93	28.44	+0.89%	346,386
2026-08-28	29.43	29.69	27.99	28.19	-4.21%	731,373
2026-08-27	29.16	29.56	28.96	29.43	+1.41%	330,681
2026-08-26	29.75	30.11	28.74	29.02	-3.46%	987,450
2026-08-25	29.40	30.10	28.78	30.06	+3.30%	1,013,564
2026-08-24	25.99	29.23	25.96	29.10	+8.99%	1,127,383
2026-08-21	26.50	27.79	25.20	26.70	+11.39%	1,182,253
2026-08-20	23.53	24.06	23.25	23.97	+1.91%	203,855
2026-08-19	24.22	24.34	23.51	23.52	-3.49%	241,467
2026-08-18	24.18	24.58	23.74	24.37	+0.37%	205,093
2026-08-17	24.75	24.80	23.77	24.28	-1.22%	232,007
2026-08-14	24.11	24.77	24.11	24.58	+0.94%	172,962
2026-08-13	23.88	24.48	23.82	24.35	+1.16%	139,685
2026-08-12	24.50	24.51	23.55	24.07	-3.10%	424,896
2026-08-11	24.50	25.03	24.50	24.84	+0.16%	105,296
2026-08-10	24.65	25.29	24.65	24.80	-0.28%	116,967
2026-08-07	24.67	25.19	24.65	24.87	-0.44%	202,109
2026-08-06	24.80	25.15	24.53	24.98	+0.73%	262,553
2026-08-05	25.00	25.06	24.45	24.80	-0.72%	254,355
2026-08-04	25.21	25.54	24.55	24.98	-1.38%	194,850
2026-08-03	24.95	25.62	24.84	25.33	+1.52%	179,630
2026-07-31	25.12	25.38	24.89	24.95	-1.19%	293,908
2026-07-30	24.75	25.81	24.43	25.25	+2.64%	407,940
2026-07-29	23.93	24.77	23.77	24.60	+3.89%	304,044
2026-07-28	22.30	23.70	21.88	23.68	+7.88%	426,795
2026-07-27	21.43	22.31	21.43	21.95	+1.43%	289,868
2026-07-24	22.05	22.39	21.64	21.64	-2.96%	260,745
2026-07-23	22.21	22.69	22.10	22.30	+0.41%	249,829
2026-07-22	22.25	22.55	22.01	22.21	+0.00%	402,897
2026-07-21	22.06	22.41	21.75	22.21	+1.28%	465,835
2026-07-20	21.50	21.98	21.29	21.93	+2.00%	356,556
2026-07-17	21.50	22.05	21.33	21.50	+0.94%	368,025
2026-07-16	21.19	21.48	20.97	21.30	+0.52%	221,122
2026-07-15	21.50	21.52	20.74	21.19	-1.53%	217,722
2026-07-14	21.25	21.87	20.99	21.52	+1.08%	405,239
2026-07-13	21.20	21.56	20.86	21.29	+1.77%	139,288
2026-07-10	21.20	21.50	20.73	20.92	-1.32%	265,368
2026-07-09	21.02	21.47	21.01	21.20	-0.89%	664,863
2026-07-08	21.00	21.45	20.99	21.39	-0.37%	129,975
2026-07-07	21.63	21.91	21.44	21.47	-1.24%	818,643
2026-07-06	21.79	22.21	21.42	21.74	+0.65%	234,960
2026-07-03	21.05	21.81	20.66	21.60	+3.75%	186,586
2026-07-02	21.32	21.38	20.22	20.82	-2.25%	224,554
2026-07-01	21.00	22.24	21.00	21.30	+1.28%	439,409
2026-06-30	21.04	21.45	20.85	21.03	+0.62%	211,376
2026-06-29	19.92	21.21	19.92	20.90	+3.11%	174,491
2026-06-26	20.61	20.94	20.14	20.27	-2.03%	254,935
2026-06-25	18.99	20.95	18.88	20.69	+8.89%	611,159
2026-06-24	18.99	19.26	18.89	19.00	+0.74%	457,608
2026-06-23	18.63	19.02	18.26	18.86	+0.53%	1,254,045
2026-06-22	18.90	19.18	18.70	18.76	-0.58%	270,988
2026-06-19	19.21	19.32	18.57	18.87	-1.77%	2,114,088
2026-06-18	18.91	19.34	18.77	19.21	+0.89%	478,502
2026-06-17	19.31	19.57	18.71	19.04	-1.40%	388,635
2026-06-16	19.42	19.59	18.98	19.31	-2.57%	342,410
2026-06-15	19.79	20.07	19.43	19.82	+2.16%	255,589
2026-06-12	19.40	19.64	19.24	19.40	+1.62%	361,440
2026-06-11	19.40	19.40	18.85	19.09	-1.09%	219,642
2026-06-10	19.00	19.44	18.77	19.30	+1.85%	362,517
2026-06-09	18.26	19.31	18.10	18.95	+1.23%	595,183
2026-06-05	19.10	19.29	18.44	18.72	-1.27%	261,096
2026-06-04	19.00	19.38	18.62	18.96	-1.25%	205,115
2026-06-03	19.70	19.78	18.22	19.20	-2.98%	578,792
2026-06-02	19.58	19.99	19.56	19.79	-1.98%	494,007
2026-06-01	20.00	20.79	19.94	20.19	+2.70%	850,533
2026-05-29	19.83	19.88	19.36	19.66	+1.39%	986,291
2026-05-28	19.00	19.51	18.87	19.39	+0.36%	681,243
2026-05-27	19.51	19.68	19.14	19.32	-0.51%	560,697
2026-05-26	20.10	20.17	18.81	19.42	-2.22%	1,040,991
2026-05-25	20.71	21.97	19.75	19.86	+0.25%	1,480,579
2026-05-22	20.00	21.80	19.63	19.81	+9.57%	2,119,484
2026-05-21	17.02	18.13	16.80	18.08	+13.00%	480,355
2026-05-20	17.56	17.60	15.90	16.00	-8.47%	370,589
2026-05-19	17.59	17.72	17.28	17.48	+1.57%	103,766
2026-05-18	17.00	17.26	16.69	17.21	+1.24%	125,792
2026-05-15	16.96	17.20	16.74	17.00	+2.66%	157,517
2026-05-14	16.72	16.92	16.39	16.56	-1.90%	296,698
2026-05-13	16.94	17.29	16.88	16.88	-0.30%	355,736
2026-05-12	17.30	17.48	16.93	16.93	-4.78%	249,636
2026-05-11	18.32	18.43	17.27	17.78	-3.89%	661,571
2026-05-08	17.91	18.55	17.83	18.50	-0.43%	232,618
2026-05-07	18.00	18.78	17.90	18.58	+2.14%	274,714
2026-05-06	18.23	18.36	17.84	18.19	+0.94%	268,340
2026-05-05	18.84	19.49	18.01	18.02	-6.34%	418,207
2026-05-04	19.26	19.54	19.14	19.24	-0.10%	147,261
2026-05-01	19.00	19.32	18.65	19.26	+5.19%	387,728
2026-04-30	18.01	18.81	18.01	18.31	-1.13%	136,429
2026-04-29	18.14	18.76	18.10	18.52	+1.04%	144,486
2026-04-28	18.65	18.76	18.17	18.33	-3.12%	255,975
2026-04-27	18.80	19.27	18.77	18.92	-1.87%	122,817
2026-04-24	19.22	19.36	18.89	19.28	-0.16%	123,681
2026-04-23	19.56	20.23	19.23	19.31	-3.06%	204,769
2026-04-22	20.65	20.70	19.84	19.92	-2.83%	304,344
2026-04-21	21.02	21.02	20.14	20.50	-2.57%	177,719
2026-04-20	20.35	21.54	20.30	21.04	+3.54%	304,561
2026-04-17	19.97	20.34	19.69	20.32	+1.70%	246,629
2026-04-16	19.77	20.18	19.53	19.98	+2.51%	254,960
2026-04-15	20.34	20.34	19.20	19.49	-2.35%	168,503
2026-04-14	20.35	20.61	19.91	19.96	+0.30%	386,055
2026-04-13	20.39	20.39	19.73	19.90	-3.77%	526,950
2026-04-10	20.32	20.74	20.15	20.68	+1.72%	446,213
2026-04-09	20.00	20.38	19.69	20.33	+0.40%	342,230
2026-04-08	18.83	20.30	18.80	20.25	+12.38%	724,289
2026-04-07	16.50	18.63	16.38	18.02	+18.55%	830,738
2026-04-02	15.68	15.96	15.06	15.20	-3.12%	282,756
2026-04-01	16.05	16.40	15.63	15.69	-1.88%	342,004
2026-03-31	15.68	16.30	15.48	15.99	-0.06%	484,781
2026-03-30	16.10	16.37	15.67	16.00	-3.15%	404,372
2026-03-27	16.26	16.76	16.10	16.52	-1.43%	494,006
2026-03-26	16.31	17.00	16.31	16.76	+1.27%	351,479
2026-03-25	16.58	16.74	16.25	16.55	+0.61%	488,265
2026-03-24	17.80	17.80	16.30	16.45	-4.86%	480,676
2026-03-23	16.91	17.39	16.51	17.29	+2.13%	288,816
2026-03-20	17.75	18.00	16.93	16.93	-4.46%	831,341
2026-03-19	18.52	18.57	17.42	17.72	-6.74%	605,227
2026-03-18	18.60	19.19	18.60	19.00	+0.96%	110,866
2026-03-17	18.80	19.08	18.46	18.82	+1.02%	159,293
2026-03-16	18.00	19.07	17.99	18.63	+3.21%	181,486
2026-03-13	18.38	18.38	17.32	18.05	-0.39%	222,704
2026-03-12	18.81	19.08	18.00	18.12	-5.53%	324,666
2026-03-11	19.10	19.48	18.69	19.18	+0.47%	165,132
2026-03-10	19.69	19.69	18.83	19.09	+0.79%	706,327
2026-03-09	19.00	19.51	18.68	18.94	-4.10%	540,883
2026-03-06	19.06	19.86	18.99	19.75	+3.29%	172,081
2026-03-05	19.58	19.58	18.96	19.12	+0.63%	146,987
2026-03-04	19.49	19.67	18.81	19.00	+1.39%	300,175
2026-03-03	19.30	19.37	18.66	18.74	-2.09%	178,377
2026-03-02	18.57	19.35	18.57	19.14	-0.83%	137,860
2026-02-27	19.40	19.60	19.00	19.30	-0.52%	344,817
2026-02-26	18.30	19.45	18.03	19.40	+7.78%	1,093,361
2026-02-25	18.40	18.40	17.90	18.00	-0.33%	481,793
2026-02-24	19.05	19.09	17.95	18.06	-5.15%	658,209
2026-02-23	18.08	20.07	18.08	19.04	+8.61%	448,426
2026-02-20	18.70	19.64	17.00	17.53	-13.94%	692,007
2026-02-19	20.50	21.10	20.13	20.37	+0.74%	281,008
2026-02-18	19.26	20.27	19.14	20.22	+3.69%	216,952
2026-02-17	19.05	19.51	18.79	19.50	+1.99%	89,773
2026-02-16	19.33	19.62	19.09	19.12	-0.98%	76,225
2026-02-13	19.69	19.86	18.58	19.31	-5.11%	264,318
2026-02-12	21.52	21.55	20.31	20.35	-5.08%	576,063
2026-02-11	20.50	21.70	20.50	21.44	+2.88%	130,155
2026-02-10	20.50	21.00	20.44	20.84	-0.14%	233,267
2026-02-09	20.30	21.05	20.30	20.87	+2.81%	142,005
2026-02-06	20.12	20.43	19.90	20.30	-0.83%	186,464
2026-02-05	20.50	20.50	20.03	20.47	-1.02%	455,575
2026-02-04	22.79	22.79	20.68	20.68	-6.43%	264,810
2026-02-03	21.94	22.20	21.70	22.10	+0.73%	128,702
2026-02-02	22.06	22.40	21.55	21.94	-1.08%	133,624
2026-01-30	22.84	22.90	22.12	22.18	-1.11%	228,594
2026-01-29	22.74	23.25	21.94	22.43	-4.76%	241,598
2026-01-28	23.77	24.00	22.92	23.55	-0.88%	207,879
2026-01-27	23.30	24.22	23.29	23.76	+1.97%	745,951
2026-01-23	22.15	23.48	22.15	23.30	+3.83%	169,764
2026-01-22	21.98	22.97	21.87	22.44	+2.51%	107,556
2026-01-21	21.90	22.02	21.52	21.89	-0.32%	164,973
2026-01-20	22.02	22.40	21.78	21.96	-1.96%	117,399
2026-01-19	22.00	22.80	21.96	22.40	+3.13%	212,962
2026-01-16	21.45	21.87	21.42	21.72	+0.93%	106,647
2026-01-15	21.50	21.58	21.29	21.52	-0.83%	49,177
2026-01-14	21.00	21.75	21.00	21.70	+3.63%	117,258
2026-01-13	20.94	21.20	20.77	20.94	+0.14%	155,110
2026-01-12	20.89	21.22	20.81	20.91	+0.67%	72,836
2026-01-09	21.31	21.52	20.63	20.77	-3.40%	103,391
2026-01-08	21.00	21.55	20.90	21.50	+1.99%	101,009
2026-01-07	20.94	21.33	20.73	21.08	+0.67%	102,567
2026-01-06	21.73	21.87	20.83	20.94	-3.64%	145,671
2026-01-05	21.98	22.07	21.57	21.73	+0.70%	110,850
2026-01-02	21.85	22.05	21.07	21.58	-0.32%	152,909
2025-12-31	21.94	21.96	21.34	21.65	-1.14%	81,067
2025-12-30	22.18	22.35	21.90	21.90	-1.40%	77,462
2025-12-29	22.00	22.31	21.90	22.21	+0.41%	92,975
2025-12-24	21.90	22.24	21.90	22.12	-1.43%	29,268
2025-12-23	21.88	22.64	21.88	22.44	+0.54%	127,280
2025-12-22	22.10	22.56	21.82	22.32	+1.18%	242,409
2025-12-19	21.01	22.06	20.75	22.06	+5.96%	746,672
2025-12-18	21.02	21.19	20.43	20.82	-1.93%	330,675
2025-12-17	21.84	21.84	21.12	21.23	-2.39%	156,927
2025-12-16	21.63	21.84	21.16	21.75	+2.89%	175,961
2025-12-15	21.48	21.59	20.90	21.14	+0.43%	139,204
2025-12-12	21.60	21.95	20.86	21.05	-2.55%	289,538
2025-12-11	21.21	22.26	21.16	21.60	+1.84%	353,512
2025-12-10	21.56	21.76	21.05	21.21	-1.12%	259,037
2025-12-09	21.90	22.08	21.24	21.45	-3.16%	348,397
2025-12-08	21.64	22.37	21.59	22.15	-0.72%	282,341
2025-12-05	22.33	22.35	21.95	22.31	+0.00%	261,543
2025-12-04	22.07	22.52	22.03	22.31	-0.53%	221,999
2025-12-03	22.17	22.50	21.72	22.43	+0.95%	309,437
2025-12-02	22.53	23.07	22.02	22.22	-4.35%	243,372
2025-12-01	23.50	23.71	22.83	23.23	-1.65%	154,355
2025-11-28	23.39	23.83	23.16	23.62	+0.98%	210,831
2025-11-27	23.25	23.43	22.84	23.39	+2.27%	241,735
2025-11-26	22.50	23.21	22.43	22.87	+4.10%	190,692
2025-11-25	21.50	22.10	21.14	21.97	+2.04%	580,517
2025-11-24	22.20	22.63	21.29	21.53	-1.64%	598,476
2025-11-21	22.00	22.31	21.09	21.89	-2.93%	827,620
2025-11-20	22.27	22.77	22.24	22.55	+2.55%	418,862
2025-11-19	22.97	22.99	21.73	21.99	-4.27%	754,764
2025-11-18	23.40	23.40	22.46	22.97	-1.96%	734,175
2025-11-17	23.86	23.86	22.83	23.43	-1.80%	565,028
2025-11-14	24.00	24.37	23.75	23.86	-0.38%	151,880
2025-11-13	25.00	25.00	23.50	23.95	-1.76%	351,278
2025-11-12	25.10	25.10	24.02	24.38	-1.97%	170,972
2025-11-11	25.34	25.34	24.69	24.87	+0.53%	146,715
2025-11-10	24.51	25.00	24.49	24.74	-0.40%	195,822
2025-11-07	25.10	25.10	24.24	24.84	+1.68%	217,846
2025-11-06	24.95	25.48	24.32	24.43	-1.49%	388,421
2025-11-05	25.84	26.25	24.72	24.80	-3.69%	320,442
2025-11-04	26.00	26.10	25.41	25.75	+1.42%	204,108
2025-11-03	26.64	26.67	25.09	25.39	-4.98%	326,434
2025-10-31	26.84	27.10	26.57	26.72	-0.11%	82,910
2025-10-30	25.58	27.01	25.53	26.75	+2.85%	176,030
2025-10-29	26.23	26.58	25.91	26.01	-0.69%	315,906
2025-10-28	26.70	27.70	26.02	26.19	+0.58%	472,469
2025-10-27	26.00	26.45	25.53	26.04	+1.24%	250,838
2025-10-24	24.79	25.90	24.68	25.72	+5.37%	257,715
2025-10-23	24.75	25.00	24.20	24.41	-2.32%	226,244

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（+8.77%）。最弱月份：2月（-12.64%）。基于2年每日数据（2025–2026）。

1月+1.20%
2月-12.64%
3月-11.41%
4月+8.77%
5月-2.15%
6月-1.16%
7月+6.65%
8月+1.98%
9月-4.24%
10月+3.13%
11月-6.97%
12月-6.80%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Guzman Y GOMEZ Ltd（GYG.AU）最新收盘价是多少？

2026-10-16 收于 26.59，来自Closelook数据湖的每日价格记录。

GYG.AU 的52周最高价和最低价是多少？

过去52周最高 30.11、最低 15.06（截至 2026-10-16）。

Guzman Y GOMEZ Ltd 历史上最强和最弱的月份是哪个？

历史上，GYG.AU 最强的日历月份是4月（平均 +8.77%），最弱的是2月（平均 -12.64%），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455根日线计算。