New Pacific Metals Corp（NEWP）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	6.21	6.64	6.20	6.56	+5.13%	864,371
2026-10-15	5.90	6.25	5.80	6.24	+6.85%	725,754
2026-10-14	6.09	6.09	5.78	5.84	-6.41%	1,302,371
2026-10-13	6.45	6.49	6.18	6.24	-2.04%	609,451
2026-10-12	6.48	6.48	6.28	6.37	-3.19%	370,659
2026-10-09	6.46	6.68	6.36	6.58	+5.28%	855,114
2026-10-08	6.20	6.35	6.13	6.25	+1.13%	522,559
2026-10-07	6.16	6.26	5.89	6.18	-3.29%	777,327
2026-10-06	6.26	6.51	6.17	6.39	+2.90%	612,680
2026-10-05	6.31	6.37	6.14	6.21	-1.11%	546,451
2026-10-02	6.46	6.50	6.13	6.28	+0.00%	1,221,633
2026-10-01	6.24	6.40	6.22	6.28	+0.00%	767,053
2026-09-30	6.41	6.47	6.22	6.28	-1.72%	476,516
2026-09-29	6.46	6.54	6.24	6.39	+0.31%	630,514
2026-09-28	6.27	6.50	6.15	6.37	-3.78%	1,111,287
2026-09-25	6.65	6.77	6.50	6.62	-0.15%	498,101
2026-09-24	6.39	6.65	6.35	6.63	+1.53%	567,893
2026-09-23	6.71	6.71	6.36	6.53	-5.50%	665,473
2026-09-22	6.37	6.94	6.37	6.91	+7.80%	702,265
2026-09-21	6.01	6.45	6.00	6.41	+6.83%	1,132,211
2026-09-18	6.00	6.14	5.83	6.00	+1.87%	3,549,131
2026-09-17	5.71	6.00	5.71	5.89	+6.13%	906,279
2026-09-16	5.79	5.88	5.42	5.55	-2.63%	891,236
2026-09-15	5.85	5.87	5.46	5.70	-2.90%	795,593
2026-09-14	5.70	6.01	5.60	5.87	-0.17%	1,598,745
2026-09-11	6.00	6.08	5.78	5.88	+0.51%	485,231
2026-09-10	5.88	5.99	5.75	5.85	-4.10%	666,369
2026-09-09	6.13	6.39	6.02	6.10	+2.52%	734,414
2026-09-08	6.16	6.17	5.92	5.95	-3.57%	684,915
2026-09-04	6.90	6.90	6.16	6.17	-7.91%	742,128
2026-09-03	6.96	6.96	6.53	6.70	+0.30%	519,562
2026-09-02	6.66	6.92	6.59	6.68	+2.61%	596,386
2026-09-01	6.50	6.72	6.43	6.51	-3.98%	494,280
2026-08-31	7.03	7.04	6.67	6.78	-3.83%	573,344
2026-08-28	7.42	7.54	6.94	7.05	-4.86%	879,447
2026-08-27	7.15	7.41	7.09	7.41	+3.78%	525,288
2026-08-26	6.94	7.36	6.90	7.14	+0.99%	622,914
2026-08-25	6.70	7.08	6.65	7.07	+4.12%	638,549
2026-08-24	6.74	6.85	6.52	6.79	+2.88%	501,759
2026-08-21	7.06	7.06	6.51	6.60	-3.65%	1,111,202
2026-08-20	6.76	7.03	6.73	6.85	+0.29%	529,148
2026-08-19	6.91	7.01	6.71	6.83	+4.27%	542,237
2026-08-18	6.51	6.68	6.41	6.55	-1.65%	474,073
2026-08-17	6.94	6.99	6.52	6.66	-2.63%	842,290
2026-08-14	6.81	7.03	6.79	6.84	+1.79%	490,064
2026-08-13	6.43	6.73	6.43	6.72	+1.66%	665,629
2026-08-12	6.68	6.72	6.51	6.61	+1.54%	442,462
2026-08-11	6.24	6.63	6.14	6.51	+4.16%	929,997
2026-08-10	6.32	6.62	6.22	6.25	-1.26%	897,707
2026-08-07	6.15	6.37	5.98	6.33	+7.11%	631,299
2026-08-06	5.88	6.13	5.76	5.91	-0.34%	692,641
2026-08-05	5.47	5.96	5.47	5.93	+13.17%	748,745
2026-08-04	4.81	5.27	4.81	5.24	+9.62%	649,099
2026-08-03	4.66	4.79	4.47	4.78	+3.02%	365,995
2026-07-31	4.60	4.70	4.47	4.64	-2.52%	442,586
2026-07-30	4.50	4.77	4.40	4.76	+8.92%	553,613
2026-07-29	4.49	4.57	4.26	4.37	-3.53%	427,127
2026-07-28	4.48	4.55	4.37	4.53	-1.95%	363,121
2026-07-27	4.58	4.72	4.46	4.62	+2.67%	269,993
2026-07-24	4.48	4.58	4.35	4.50	+0.90%	294,287
2026-07-23	4.54	4.62	4.39	4.46	-4.70%	456,252
2026-07-22	4.48	4.80	4.45	4.68	+7.83%	754,930
2026-07-21	4.28	4.50	4.28	4.34	+4.33%	652,630
2026-07-20	4.09	4.18	3.94	4.16	+1.96%	495,516
2026-07-17	3.88	4.14	3.81	4.08	+3.29%	1,306,075
2026-07-16	3.77	3.96	3.67	3.95	+1.80%	746,018
2026-07-15	4.05	4.13	3.77	3.88	-3.48%	405,950
2026-07-14	4.11	4.17	4.00	4.02	+1.77%	457,511
2026-07-13	3.98	4.02	3.88	3.95	-2.23%	462,969
2026-07-10	4.06	4.13	4.01	4.04	-0.49%	347,418
2026-07-09	3.84	4.12	3.84	4.06	+7.12%	607,137
2026-07-08	3.77	3.89	3.63	3.79	-2.07%	340,895
2026-07-07	4.29	4.29	3.83	3.87	-10.00%	517,813
2026-07-06	4.38	4.41	4.22	4.30	+0.47%	759,818
2026-07-02	4.14	4.42	4.14	4.28	+6.73%	580,416
2026-07-01	4.03	4.27	3.97	4.01	-0.25%	314,730
2026-06-30	4.02	4.11	3.95	4.02	-1.23%	415,267
2026-06-29	3.95	4.07	3.85	4.07	+2.78%	449,883
2026-06-26	3.90	4.05	3.85	3.96	+2.86%	563,790
2026-06-25	3.86	3.94	3.72	3.85	+2.39%	665,688
2026-06-24	3.83	3.93	3.63	3.76	-5.76%	2,093,814
2026-06-23	4.03	4.23	3.98	3.99	-6.12%	778,420
2026-06-22	4.24	4.27	4.10	4.25	+1.19%	1,174,011
2026-06-18	4.62	4.75	4.17	4.20	-8.50%	2,965,666
2026-06-17	4.92	5.14	4.59	4.59	-6.52%	1,424,412
2026-06-16	4.94	5.07	4.83	4.91	+1.24%	822,148
2026-06-15	4.99	5.04	4.75	4.85	+6.13%	1,384,234
2026-06-12	4.39	4.66	4.37	4.57	+4.10%	1,148,294
2026-06-11	4.08	4.39	4.02	4.39	+10.03%	1,350,631
2026-06-10	3.96	4.15	3.96	3.99	-3.39%	819,987
2026-06-09	4.27	4.27	3.93	4.13	-1.67%	1,153,315
2026-06-08	4.30	4.30	4.12	4.20	-0.94%	659,628
2026-06-05	4.62	4.67	4.20	4.24	-11.48%	1,088,048
2026-06-04	4.77	4.89	4.73	4.79	+2.35%	893,769
2026-06-03	4.98	5.04	4.64	4.68	-8.77%	792,702
2026-06-02	5.01	5.23	4.98	5.13	+2.19%	484,845
2026-06-01	4.81	5.14	4.59	5.02	+1.62%	1,199,875
2026-05-29	4.99	5.10	4.88	4.94	-0.20%	1,446,877
2026-05-28	4.72	5.08	4.57	4.95	+4.21%	1,536,894
2026-05-27	4.82	4.90	4.74	4.75	-3.65%	421,973
2026-05-26	4.91	5.09	4.85	4.93	+3.35%	821,910
2026-05-22	4.87	4.89	4.72	4.77	-2.05%	974,519
2026-05-21	4.81	5.05	4.75	4.87	-1.02%	547,615
2026-05-20	4.86	4.96	4.58	4.92	+3.58%	782,183
2026-05-19	5.01	5.08	4.75	4.75	-7.77%	948,802
2026-05-18	5.35	5.35	5.05	5.15	-3.38%	1,184,456
2026-05-15	5.27	5.37	5.08	5.33	-4.31%	6,320,951
2026-05-14	5.95	5.95	5.27	5.57	-6.70%	1,714,572
2026-05-13	5.95	6.14	5.79	5.97	-1.32%	978,361
2026-05-12	5.79	6.08	5.67	6.05	+1.34%	1,093,422
2026-05-11	5.83	6.01	5.74	5.97	+4.55%	1,722,677
2026-05-08	5.88	6.02	5.68	5.71	-1.38%	800,768
2026-05-07	6.05	6.30	5.74	5.79	-2.20%	1,148,089
2026-05-06	5.61	5.92	5.60	5.92	+10.45%	1,102,153
2026-05-05	5.90	6.00	5.36	5.36	-6.94%	939,475
2026-05-04	5.50	6.04	5.44	5.76	+2.31%	1,916,966
2026-05-01	5.31	5.73	5.24	5.63	+6.03%	687,807
2026-04-30	5.22	5.51	5.22	5.31	+2.31%	620,691
2026-04-29	5.09	5.29	4.96	5.19	-0.57%	807,347
2026-04-28	5.25	5.31	5.11	5.22	-3.87%	562,583
2026-04-27	5.43	5.48	5.25	5.43	-0.55%	477,134
2026-04-24	5.50	5.57	5.34	5.46	+0.74%	579,456
2026-04-23	5.46	5.59	5.26	5.42	-2.87%	874,292
2026-04-22	5.37	5.63	5.31	5.58	+6.29%	828,319
2026-04-21	5.37	5.50	5.21	5.25	-3.85%	915,101
2026-04-20	5.39	5.48	5.29	5.46	-0.55%	713,045
2026-04-17	5.51	5.69	5.43	5.49	+1.67%	1,042,981
2026-04-16	5.28	5.43	5.17	5.40	+2.47%	1,011,884
2026-04-15	5.20	5.29	5.08	5.27	+0.19%	793,483
2026-04-14	5.10	5.31	5.09	5.26	+4.37%	799,435
2026-04-13	4.66	5.11	4.66	5.04	+6.33%	900,654
2026-04-10	4.62	4.84	4.55	4.74	+2.82%	655,041
2026-04-09	4.48	4.68	4.45	4.61	+3.83%	601,600
2026-04-08	4.64	4.76	4.35	4.44	+1.60%	761,560
2026-04-07	4.33	4.40	4.17	4.37	+0.00%	657,820
2026-04-06	4.25	4.42	4.20	4.37	+1.86%	459,084
2026-04-02	3.90	4.34	3.90	4.29	-1.61%	809,819
2026-04-01	4.24	4.53	4.16	4.36	+5.31%	986,675
2026-03-31	3.83	4.15	3.83	4.14	+9.52%	866,497
2026-03-30	3.98	4.00	3.67	3.78	-2.33%	1,231,689
2026-03-27	3.70	3.96	3.70	3.87	+5.16%	693,655
2026-03-26	3.63	3.78	3.62	3.68	-2.39%	926,192
2026-03-25	3.91	3.91	3.73	3.77	+2.45%	929,651
2026-03-24	3.54	3.71	3.48	3.68	+2.79%	857,950
2026-03-23	3.44	3.64	3.41	3.58	+6.23%	981,335
2026-03-20	3.60	3.67	3.31	3.37	-6.39%	1,191,957
2026-03-19	3.45	3.67	3.32	3.60	-6.25%	1,781,297
2026-03-18	3.90	4.10	3.81	3.84	-7.02%	1,790,820
2026-03-17	4.29	4.35	4.05	4.13	-2.82%	880,263
2026-03-16	4.10	4.29	4.07	4.25	+3.16%	710,815
2026-03-13	4.34	4.37	4.06	4.12	-6.79%	1,139,189
2026-03-12	4.59	4.61	4.36	4.42	-4.74%	649,480
2026-03-11	4.69	4.69	4.48	4.64	-2.52%	584,380
2026-03-10	4.74	4.88	4.67	4.76	+3.03%	855,858
2026-03-09	4.44	4.63	4.25	4.62	+0.00%	1,580,245
2026-03-06	4.73	4.75	4.53	4.62	-4.35%	953,088
2026-03-05	5.10	5.21	4.67	4.83	-8.87%	819,217
2026-03-04	5.33	5.45	5.08	5.30	+2.32%	794,137
2026-03-03	5.18	5.22	4.83	5.18	-7.00%	1,061,782
2026-03-02	5.62	5.73	5.21	5.57	-2.11%	1,623,240
2026-02-27	5.80	5.89	5.50	5.69	-0.70%	1,339,054
2026-02-26	5.40	5.76	5.34	5.73	+5.91%	1,097,728
2026-02-25	5.20	5.57	5.18	5.41	+6.08%	1,855,886
2026-02-24	4.94	5.17	4.80	5.10	+0.39%	1,262,636
2026-02-23	4.19	5.08	4.15	5.08	+23.00%	3,239,794
2026-02-20	3.74	4.16	3.63	4.13	+10.43%	1,348,650
2026-02-19	3.57	3.74	3.56	3.74	+3.60%	382,395
2026-02-18	3.50	3.67	3.48	3.61	+5.56%	606,674
2026-02-17	3.51	3.54	3.30	3.42	-6.04%	837,287
2026-02-13	3.61	3.71	3.56	3.64	+3.12%	482,935
2026-02-12	3.92	3.92	3.52	3.53	-11.31%	792,639
2026-02-11	3.92	3.98	3.68	3.98	+5.29%	949,641
2026-02-10	3.86	3.90	3.71	3.78	-2.07%	670,283
2026-02-09	3.43	3.90	3.43	3.86	+14.20%	1,249,045
2026-02-06	3.34	3.40	3.26	3.38	+7.99%	648,500
2026-02-05	3.34	3.50	3.13	3.13	-12.08%	1,325,008
2026-02-04	3.74	3.79	3.42	3.56	-3.00%	1,414,499
2026-02-03	3.52	3.68	3.42	3.67	+11.55%	1,391,813
2026-02-02	3.36	3.46	3.23	3.29	-2.08%	960,454
2026-01-30	3.41	3.70	3.34	3.36	-12.04%	1,810,512
2026-01-29	4.26	4.32	3.73	3.82	-7.73%	1,860,558
2026-01-28	4.17	4.22	3.94	4.14	+2.48%	1,395,277
2026-01-27	4.30	4.35	3.97	4.04	-6.05%	1,567,248
2026-01-26	4.47	4.70	4.27	4.30	-0.46%	2,228,806
2026-01-23	4.22	4.37	4.11	4.32	+4.10%	1,325,921
2026-01-22	3.77	4.21	3.77	4.15	+9.79%	1,220,531
2026-01-21	3.90	3.91	3.69	3.78	-0.53%	1,079,925
2026-01-20	3.88	3.90	3.75	3.80	+1.06%	1,338,564
2026-01-16	3.68	3.78	3.53	3.76	+1.62%	666,498
2026-01-15	3.67	3.70	3.55	3.70	+0.27%	630,318
2026-01-14	3.83	3.92	3.63	3.69	-1.60%	634,040
2026-01-13	3.92	3.94	3.71	3.75	-2.85%	1,334,400
2026-01-12	3.89	4.00	3.83	3.86	+3.21%	837,615
2026-01-09	3.72	3.76	3.64	3.74	+1.91%	488,346
2026-01-08	3.55	3.68	3.46	3.67	+0.00%	618,452
2026-01-07	3.69	3.69	3.46	3.67	-3.67%	1,098,090
2026-01-06	3.45	3.83	3.44	3.81	+11.08%	1,086,518
2026-01-05	3.54	3.63	3.42	3.43	+0.00%	761,274
2026-01-02	3.62	3.64	3.28	3.43	-2.28%	759,994
2025-12-31	3.50	3.57	3.44	3.51	-1.13%	481,884
2025-12-30	3.67	3.70	3.51	3.55	+0.28%	714,312
2025-12-29	3.71	3.73	3.49	3.54	-8.05%	1,038,465
2025-12-26	3.89	3.94	3.76	3.85	+2.39%	778,364
2025-12-24	3.85	3.85	3.62	3.76	-1.05%	465,214
2025-12-23	3.76	3.89	3.69	3.80	+2.70%	1,150,322
2025-12-22	3.78	3.81	3.65	3.70	+3.64%	885,869
2025-12-19	3.51	3.71	3.51	3.57	+1.71%	700,721
2025-12-18	3.64	3.67	3.45	3.51	-3.57%	674,448
2025-12-17	3.83	3.84	3.60	3.64	-0.82%	1,085,126
2025-12-16	3.49	3.69	3.49	3.67	+4.86%	895,583
2025-12-15	3.66	3.66	3.49	3.50	+0.86%	924,773
2025-12-12	3.63	3.70	3.37	3.47	-1.42%	1,494,056
2025-12-11	3.26	3.63	3.24	3.52	+7.98%	1,324,904
2025-12-10	3.07	3.33	2.96	3.26	+5.16%	1,988,197
2025-12-09	2.70	3.12	2.67	3.10	+16.54%	2,240,530
2025-12-08	2.83	2.86	2.65	2.66	-6.34%	641,288
2025-12-05	2.82	2.97	2.76	2.84	+8.81%	1,270,594
2025-12-04	2.76	2.78	2.58	2.61	-7.45%	850,500
2025-12-03	2.87	2.91	2.79	2.82	-1.05%	422,663
2025-12-02	2.87	2.87	2.69	2.85	+0.00%	910,866
2025-12-01	2.83	2.98	2.79	2.85	+3.64%	1,875,750
2025-11-28	2.52	2.77	2.50	2.75	+12.24%	1,195,050
2025-11-26	2.41	2.51	2.35	2.45	+3.81%	670,916
2025-11-25	2.30	2.40	2.28	2.36	+1.72%	301,728
2025-11-24	2.21	2.32	2.21	2.32	+5.45%	407,323
2025-11-21	2.16	2.23	2.10	2.20	+0.92%	619,728
2025-11-20	2.36	2.38	2.15	2.18	-6.84%	1,212,884
2025-11-19	2.37	2.43	2.32	2.34	-0.85%	780,200
2025-11-18	2.34	2.38	2.29	2.36	+1.72%	858,932
2025-11-17	2.44	2.44	2.30	2.32	-4.92%	1,052,099
2025-11-14	2.31	2.46	2.30	2.44	-1.21%	923,793
2025-11-13	2.51	2.51	2.41	2.47	+0.41%	923,689
2025-11-12	2.43	2.52	2.35	2.46	+2.07%	1,282,731
2025-11-11	2.45	2.46	2.33	2.41	+1.26%	745,284
2025-11-10	2.31	2.42	2.23	2.38	+12.26%	1,698,421
2025-11-07	2.09	2.14	2.06	2.12	+1.44%	455,424
2025-11-06	2.07	2.14	2.05	2.09	+2.45%	496,238
2025-11-05	2.11	2.13	2.02	2.04	-1.92%	568,413
2025-11-04	2.15	2.16	2.08	2.08	-5.02%	816,956
2025-11-03	2.24	2.30	2.16	2.19	-3.10%	583,487
2025-10-31	2.23	2.28	2.16	2.26	+1.80%	560,882
2025-10-30	2.17	2.22	2.15	2.22	+2.78%	422,686
2025-10-29	2.18	2.20	2.07	2.16	+2.37%	974,489
2025-10-28	1.98	2.12	1.98	2.11	+2.93%	921,556
2025-10-27	2.15	2.20	2.04	2.05	-7.24%	860,521
2025-10-24	2.26	2.32	2.17	2.21	-3.91%	857,954
2025-10-23	2.28	2.38	2.21	2.30	+2.68%	700,889
2025-10-22	2.09	2.26	2.05	2.24	+5.16%	773,534
2025-10-21	2.30	2.31	2.10	2.13	-15.48%	1,230,989
2025-10-20	2.55	2.59	2.45	2.52	+2.86%	711,392

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：2月（+32.24%）。最弱月份：10月（-17.22%）。基於2年每日數據（2025–2026）。

1月-2.21%
2月+32.24%
3月-9.20%
4月+15.48%
5月+5.06%
6月-13.11%
7月+6.49%
8月+32.11%
9月+17.72%
10月-17.22%
11月+25.57%
12月+23.16%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

New Pacific Metals Corp（NEWP）最新收盤價是多少？

2026-10-16 收於 6.56，來自Closelook數據湖的每日價格紀錄。

NEWP 的52週最高價和最低價是多少？

過去52週最高 7.54、最低 1.98（截至 2026-10-16）。

New Pacific Metals Corp 歷史上最強和最弱的月份是哪個？

歷史上，NEWP 最強的日曆月份是2月（平均 +32.24%），最弱的是10月（平均 -17.22%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。