Nexpoint Residential Trust Inc（NXRT）— 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	18.68	18.79	18.28	18.37	-1.08%	317,000
2026-10-15	18.63	18.86	18.30	18.57	+1.53%	499,300
2026-10-14	19.14	19.24	18.22	18.29	-5.09%	413,300
2026-10-13	19.69	19.69	19.03	19.27	-0.87%	536,400
2026-10-12	19.29	19.44	18.86	19.44	+0.47%	352,800
2026-10-09	19.68	19.70	19.31	19.35	-1.58%	366,800
2026-10-08	19.40	19.79	19.36	19.66	+0.82%	585,000
2026-10-07	20.18	20.18	19.06	19.50	-3.37%	934,400
2026-10-06	18.89	20.22	18.66	20.18	+8.44%	962,000
2026-10-05	18.59	18.76	18.14	18.61	-0.32%	780,400
2026-10-02	19.08	19.12	18.62	18.67	-1.01%	678,200
2026-10-01	19.48	19.67	18.52	18.86	-3.33%	1,262,300
2026-09-30	19.28	19.77	18.76	19.51	+1.25%	864,300
2026-09-29	19.84	19.95	19.09	19.27	-2.87%	1,001,000
2026-09-28	19.79	20.02	19.41	19.84	+1.02%	1,443,700
2026-09-25	20.20	20.46	19.62	19.64	-2.68%	1,183,400
2026-09-24	20.67	20.84	19.86	20.18	-2.70%	901,900
2026-09-23	21.62	21.62	20.68	20.74	-4.51%	494,500
2026-09-22	21.50	21.85	21.32	21.72	+1.64%	632,900
2026-09-21	21.10	21.57	20.98	21.37	+1.57%	826,700
2026-09-18	21.10	21.27	20.66	21.04	-1.17%	4,313,500
2026-09-17	21.47	21.59	21.23	21.29	-0.23%	479,806
2026-09-16	22.14	22.31	21.21	21.34	-3.18%	628,700
2026-09-15	22.47	22.47	22.00	22.04	-3.63%	617,600
2026-09-14	22.86	22.96	22.27	22.87	+0.35%	625,400
2026-09-11	22.91	22.93	22.29	22.79	+0.84%	548,400
2026-09-10	22.93	23.17	22.25	22.60	-1.14%	656,300
2026-09-09	23.25	23.25	22.13	22.86	-1.85%	758,600
2026-09-08	23.53	23.57	23.13	23.29	-2.06%	871,300
2026-09-04	23.53	24.05	23.53	23.78	+0.34%	323,600
2026-09-03	24.40	24.40	23.67	23.70	-1.66%	493,600
2026-09-02	23.54	24.48	23.28	24.10	+3.04%	905,600
2026-09-01	23.61	23.91	23.37	23.39	-1.35%	430,900
2026-08-31	23.37	23.84	23.10	23.71	+0.68%	533,600
2026-08-28	23.58	23.88	23.48	23.55	+0.21%	327,300
2026-08-27	24.00	24.39	23.50	23.50	-2.93%	355,500
2026-08-26	24.35	24.41	24.05	24.21	-0.94%	246,400
2026-08-25	24.66	24.69	24.35	24.44	-1.05%	150,300
2026-08-24	24.54	25.05	24.36	24.70	+0.82%	233,200
2026-08-21	24.27	24.55	24.05	24.50	+1.28%	286,000
2026-08-20	23.84	24.49	23.80	24.19	+0.54%	384,600
2026-08-19	23.88	24.18	23.75	24.06	+2.47%	434,300
2026-08-18	24.17	24.17	23.47	23.48	-2.04%	248,400
2026-08-17	24.43	24.43	23.73	23.97	-2.16%	284,600
2026-08-14	24.82	25.07	24.49	24.50	-1.61%	206,300
2026-08-13	24.72	25.26	24.72	24.90	+0.77%	202,100
2026-08-12	24.65	24.86	24.28	24.71	+0.12%	225,800
2026-08-11	25.00	25.42	24.66	24.68	-1.63%	338,200
2026-08-10	25.40	25.65	24.97	25.09	-1.72%	412,500
2026-08-07	24.90	25.72	24.90	25.53	+2.41%	233,200
2026-08-06	24.83	25.03	24.63	24.93	+0.69%	233,200
2026-08-05	24.44	25.07	24.39	24.76	+1.35%	337,300
2026-08-04	25.89	26.35	24.12	24.43	-5.71%	575,900
2026-08-03	26.13	26.50	25.89	25.91	-0.77%	429,700
2026-07-31	26.43	26.55	26.00	26.11	-1.66%	312,500
2026-07-30	26.77	27.13	26.15	26.55	-1.74%	287,200
2026-07-29	26.64	27.21	26.64	27.02	+0.41%	180,400
2026-07-28	26.77	27.35	26.60	26.91	+2.28%	247,200
2026-07-27	26.29	26.73	26.12	26.31	+0.92%	352,000
2026-07-24	26.21	26.38	26.02	26.07	+0.58%	175,800
2026-07-23	25.95	26.38	25.84	25.92	-0.54%	203,900
2026-07-22	26.11	26.29	25.96	26.06	-0.31%	151,400
2026-07-21	26.09	26.27	25.95	26.14	+0.31%	226,300
2026-07-20	26.50	26.53	26.05	26.06	-1.99%	191,900
2026-07-17	27.46	27.90	26.48	26.59	-3.34%	219,200
2026-07-16	26.88	27.90	26.88	27.51	+2.38%	205,500
2026-07-15	27.38	27.68	26.87	26.87	-0.96%	150,900
2026-07-14	27.71	27.91	27.13	27.13	-2.23%	257,100
2026-07-13	27.49	27.89	27.22	27.75	+1.61%	191,500
2026-07-10	27.45	27.53	27.09	27.31	+0.11%	96,900
2026-07-09	27.57	27.73	27.24	27.28	-1.09%	105,300
2026-07-08	28.75	28.75	27.55	27.58	-4.70%	143,300
2026-07-07	28.76	29.47	28.76	28.94	+1.65%	217,500
2026-07-06	28.89	28.89	28.36	28.47	-0.87%	112,300
2026-07-02	28.35	28.93	28.25	28.72	+1.41%	237,300
2026-07-01	27.82	28.70	27.82	28.32	+1.43%	243,000
2026-06-30	27.75	28.16	26.94	27.92	-1.38%	299,700
2026-06-29	28.54	28.66	28.25	28.31	-1.12%	303,300
2026-06-26	27.51	28.64	27.51	28.63	+4.83%	887,300
2026-06-25	27.52	28.08	27.27	27.31	-1.51%	152,100
2026-06-24	27.16	27.76	27.13	27.73	+1.65%	184,000
2026-06-23	27.22	27.34	26.94	27.28	+0.92%	383,900
2026-06-22	26.90	27.30	26.62	27.03	+0.22%	235,500
2026-06-18	26.83	27.00	26.17	26.97	+1.31%	1,530,100
2026-06-17	27.36	27.40	26.29	26.62	-3.24%	294,800
2026-06-16	27.39	27.88	27.27	27.51	+0.33%	193,000
2026-06-15	28.29	28.30	27.21	27.42	-4.53%	306,800
2026-06-12	28.51	28.88	28.30	28.72	+1.56%	216,200
2026-06-11	28.70	28.79	28.21	28.28	-0.98%	173,300
2026-06-10	29.27	29.34	28.52	28.56	-1.72%	240,300
2026-06-09	29.02	29.27	28.57	29.06	+0.83%	168,300
2026-06-08	29.26	29.26	28.66	28.82	-0.65%	120,200
2026-06-05	28.61	29.26	28.27	29.01	+0.62%	206,200
2026-06-04	29.00	29.27	28.43	28.83	+0.80%	196,700
2026-06-03	28.50	28.86	28.43	28.60	+0.14%	208,900
2026-06-02	28.59	28.79	28.48	28.56	-0.76%	143,900
2026-06-01	28.83	29.06	28.62	28.78	-0.96%	224,000
2026-05-29	29.50	29.83	29.01	29.06	-1.89%	240,900
2026-05-28	29.63	30.13	29.28	29.62	-0.13%	111,200
2026-05-27	29.61	29.95	29.50	29.66	+0.51%	121,500
2026-05-26	29.76	30.04	29.46	29.51	-0.77%	119,300
2026-05-22	29.72	29.83	29.32	29.74	+0.78%	93,200
2026-05-21	29.23	29.52	28.80	29.51	+0.72%	153,200
2026-05-20	28.72	29.30	28.72	29.30	+1.77%	119,100
2026-05-19	28.63	29.05	28.34	28.79	+0.00%	169,400
2026-05-18	28.16	28.85	28.16	28.79	+2.46%	223,800
2026-05-15	28.51	28.51	27.92	28.10	-2.09%	159,800
2026-05-14	29.16	29.32	28.62	28.70	-1.58%	177,200
2026-05-13	29.27	29.58	28.91	29.16	-0.92%	218,100
2026-05-12	29.59	29.73	29.03	29.43	-0.51%	141,000
2026-05-11	30.05	30.29	29.44	29.58	-1.24%	126,200
2026-05-08	29.84	30.30	29.55	29.95	+0.34%	178,500
2026-05-07	30.01	30.48	29.69	29.85	+0.00%	211,200
2026-05-06	29.65	30.01	29.52	29.85	+1.26%	231,800
2026-05-05	29.16	29.64	28.98	29.48	+1.10%	144,900
2026-05-04	28.63	29.40	28.57	29.16	+0.83%	158,000
2026-05-01	29.05	29.19	28.48	28.92	+0.10%	191,700
2026-04-30	28.24	28.91	28.24	28.89	+2.19%	228,000
2026-04-29	28.63	29.20	27.98	28.27	-2.04%	235,400
2026-04-28	26.94	28.87	26.74	28.86	+9.48%	232,200
2026-04-27	26.01	26.55	25.95	26.36	+0.57%	150,500
2026-04-24	25.87	26.49	25.81	26.21	+0.81%	115,600
2026-04-23	25.65	26.10	25.56	26.00	+1.25%	156,900
2026-04-22	26.42	26.67	25.64	25.68	-3.02%	148,500
2026-04-21	27.39	27.39	26.39	26.48	-2.93%	138,200
2026-04-20	27.37	27.52	27.26	27.28	-0.91%	133,500
2026-04-17	26.89	27.72	26.89	27.53	+3.54%	171,000
2026-04-16	26.56	26.90	26.35	26.59	-0.15%	245,100
2026-04-15	26.45	26.70	26.32	26.63	+0.04%	227,800
2026-04-14	26.00	26.76	25.85	26.62	+2.31%	217,300
2026-04-13	25.53	26.02	25.24	26.02	+1.60%	183,100
2026-04-10	25.14	25.61	25.11	25.61	+1.87%	129,800
2026-04-09	24.90	25.31	24.79	25.14	+0.40%	146,100
2026-04-08	25.16	25.22	24.80	25.04	+2.00%	201,100
2026-04-07	24.19	24.66	24.19	24.55	+1.07%	145,800
2026-04-06	24.20	24.54	24.05	24.29	-0.12%	311,600
2026-04-02	24.42	24.54	23.79	24.32	-1.22%	522,500
2026-04-01	24.85	25.34	24.61	24.62	-1.52%	234,900
2026-03-31	25.19	25.61	24.64	25.00	+0.52%	247,700
2026-03-30	24.75	25.24	24.68	24.87	+1.10%	179,000
2026-03-27	24.92	25.04	24.57	24.60	-2.07%	188,300
2026-03-26	25.13	25.65	24.98	25.12	-0.08%	182,100
2026-03-25	25.41	25.64	24.95	25.14	+0.20%	171,600
2026-03-24	24.91	25.46	24.83	25.09	-0.24%	193,000
2026-03-23	25.04	25.75	24.75	25.15	+2.11%	339,500
2026-03-20	24.59	24.68	23.85	24.63	+0.12%	799,700
2026-03-19	25.23	25.37	24.57	24.60	-3.34%	212,900
2026-03-18	25.60	25.95	25.26	25.45	-2.15%	355,100
2026-03-17	26.24	26.30	25.78	26.01	-0.15%	196,900
2026-03-16	26.06	26.43	25.89	26.05	+1.24%	161,300
2026-03-13	26.04	26.32	25.47	25.73	-2.43%	207,500
2026-03-12	26.23	26.70	26.19	26.37	+0.19%	222,200
2026-03-11	26.64	26.76	26.03	26.32	-1.83%	198,100
2026-03-10	26.82	27.32	26.47	26.81	-0.22%	159,600
2026-03-09	27.18	27.38	26.00	26.87	-1.93%	224,100
2026-03-06	27.78	27.84	27.16	27.40	-2.18%	242,700
2026-03-05	27.62	28.36	27.45	28.01	+0.50%	195,400
2026-03-04	27.34	27.87	26.98	27.87	+2.01%	187,300
2026-03-03	27.81	27.81	26.80	27.32	-3.22%	284,200
2026-03-02	27.91	28.59	27.87	28.23	+0.14%	218,800
2026-02-27	28.14	28.53	27.80	28.19	-1.91%	536,800
2026-02-26	29.21	29.29	28.42	28.74	-1.10%	308,700
2026-02-25	28.84	29.15	28.70	29.06	+0.52%	311,000
2026-02-24	29.60	30.44	28.63	28.91	-2.63%	366,500
2026-02-23	29.75	30.33	29.61	29.69	-0.13%	194,900
2026-02-20	30.09	30.09	29.60	29.73	-1.00%	137,800
2026-02-19	29.90	30.03	29.46	30.03	+0.33%	163,800
2026-02-18	30.07	30.27	29.82	29.93	-0.99%	129,600
2026-02-17	29.95	30.29	29.46	30.23	+1.58%	119,000
2026-02-13	29.57	29.96	29.45	29.76	+0.71%	135,400
2026-02-12	31.66	31.71	29.46	29.55	-5.35%	189,000
2026-02-11	31.16	31.91	30.88	31.22	+0.16%	175,500
2026-02-10	30.68	31.20	30.50	31.17	+3.49%	269,000
2026-02-09	30.39	30.50	30.07	30.12	-0.95%	158,300
2026-02-06	30.38	30.89	30.22	30.41	+0.40%	180,100
2026-02-05	30.47	30.68	30.00	30.29	-0.66%	212,400
2026-02-04	30.14	30.75	30.14	30.49	+2.08%	219,000
2026-02-03	30.23	30.78	29.65	29.87	-1.87%	190,900
2026-02-02	30.37	30.53	30.07	30.44	+0.73%	166,500
2026-01-30	29.76	30.28	29.60	30.22	+0.83%	212,500
2026-01-29	29.71	30.11	29.71	29.97	+1.32%	149,800
2026-01-28	30.37	30.49	29.47	29.58	-2.21%	132,000
2026-01-27	30.13	30.42	29.97	30.25	+0.13%	127,700
2026-01-26	30.55	30.57	29.91	30.21	-1.05%	188,700
2026-01-23	30.40	30.66	30.11	30.53	+0.26%	188,300
2026-01-22	30.79	31.15	30.36	30.45	-0.81%	187,800
2026-01-21	30.29	30.90	30.26	30.70	+1.76%	161,900
2026-01-20	31.13	31.13	30.13	30.17	-4.59%	254,200
2026-01-16	31.38	31.71	31.13	31.62	+0.29%	204,200
2026-01-15	31.38	31.93	31.25	31.53	+1.51%	154,800
2026-01-14	30.69	31.09	30.62	31.06	+1.44%	228,700
2026-01-13	30.64	30.97	30.14	30.62	-0.16%	140,300
2026-01-12	30.65	30.97	30.53	30.67	-0.03%	137,700
2026-01-09	30.58	30.93	30.47	30.68	+0.03%	197,600
2026-01-08	30.00	30.94	30.00	30.67	+1.35%	162,200
2026-01-07	30.47	30.91	29.95	30.26	-0.43%	307,700
2026-01-06	29.40	30.55	29.39	30.39	+3.09%	196,100
2026-01-05	29.37	29.80	29.05	29.48	-0.30%	182,000
2026-01-02	30.08	30.08	29.35	29.57	-1.76%	165,800
2025-12-31	30.20	30.25	29.70	30.10	+0.00%	218,800
2025-12-30	29.46	30.33	29.23	30.10	+2.84%	297,700
2025-12-29	28.85	29.39	28.85	29.27	+1.11%	176,800
2025-12-26	29.04	29.26	28.71	28.95	-0.55%	142,000
2025-12-24	29.15	29.28	29.00	29.11	-0.21%	60,400
2025-12-23	29.05	29.65	28.77	29.17	+0.45%	312,700
2025-12-22	28.24	29.08	28.11	29.04	+2.80%	271,000
2025-12-19	28.40	28.40	27.69	28.25	-0.46%	853,000
2025-12-18	29.14	29.25	28.35	28.38	-2.04%	285,600
2025-12-17	28.12	29.16	28.12	28.97	+2.77%	203,800
2025-12-16	28.83	29.06	27.92	28.19	-2.29%	356,800
2025-12-15	29.49	29.51	28.59	28.85	-2.83%	184,900
2025-12-12	30.02	30.10	29.32	29.69	-0.64%	163,900
2025-12-11	30.01	30.10	29.60	29.88	+0.10%	146,300
2025-12-10	29.63	30.13	29.44	29.85	+1.26%	244,400
2025-12-09	29.30	29.90	29.30	29.48	+0.61%	122,000
2025-12-08	29.54	29.71	29.11	29.30	-1.18%	188,100
2025-12-05	30.43	30.51	29.54	29.65	-2.37%	208,300
2025-12-04	31.01	31.32	30.24	30.37	-2.91%	139,200
2025-12-03	31.44	31.70	30.84	31.28	+0.00%	124,900
2025-12-02	31.38	31.44	30.87	31.28	+0.06%	91,000
2025-12-01	31.56	31.98	31.13	31.26	-1.73%	175,400
2025-11-28	31.72	31.86	31.66	31.81	+0.13%	45,800
2025-11-26	31.86	32.36	31.77	31.77	-0.72%	144,300
2025-11-25	31.58	32.28	31.19	32.00	+2.27%	194,000
2025-11-24	31.60	31.60	30.93	31.29	-1.11%	121,400
2025-11-21	30.77	31.75	30.54	31.64	+3.53%	166,700
2025-11-20	30.74	31.23	30.54	30.56	-0.23%	116,300
2025-11-19	30.81	30.84	30.42	30.63	-0.55%	118,900
2025-11-18	30.90	31.10	30.60	30.80	-0.23%	118,300
2025-11-17	31.08	31.41	30.71	30.87	-2.19%	126,100
2025-11-14	31.26	31.67	30.91	31.56	+0.73%	126,100
2025-11-13	31.19	31.65	31.00	31.33	-0.41%	122,900
2025-11-12	31.98	32.36	31.44	31.46	-2.21%	154,100
2025-11-11	31.52	32.18	31.06	32.17	+2.58%	113,100
2025-11-10	31.36	31.56	30.95	31.36	-0.29%	105,500
2025-11-07	30.86	31.50	30.62	31.45	+2.41%	133,200
2025-11-06	31.15	31.36	30.65	30.71	-1.92%	113,500
2025-11-05	31.20	31.42	30.92	31.31	+1.20%	119,200
2025-11-04	30.49	30.95	30.23	30.94	+1.54%	132,000
2025-11-03	30.31	30.54	30.07	30.47	-0.65%	134,400
2025-10-31	30.36	30.72	30.16	30.67	+0.20%	158,100
2025-10-30	30.18	30.78	30.18	30.61	+1.32%	169,800
2025-10-29	30.88	31.04	30.04	30.21	-3.24%	182,700
2025-10-28	30.71	31.44	29.93	31.22	+2.19%	208,400
2025-10-27	31.39	31.39	30.49	30.55	-2.95%	153,800
2025-10-24	31.17	31.52	31.12	31.48	+1.25%	85,900
2025-10-23	31.50	31.56	30.87	31.09	-1.33%	135,700
2025-10-22	30.95	31.55	30.68	31.51	+2.27%	141,800
2025-10-21	30.47	31.18	30.40	30.81	+1.12%	148,200
2025-10-20	30.65	30.94	30.23	30.47	-0.42%	158,300

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：4月（+4.70%）。最弱月份：9月（-9.78%）。基於2年每日數據（2025–2026）。

1月-0.78%
2月+0.98%
3月-8.84%
4月+4.70%
5月-4.67%
6月-2.34%
7月-7.43%
8月+1.81%
9月-9.78%
10月-4.75%
11月+4.40%
12月-3.71%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Nexpoint Residential Trust Inc（NXRT）最新收盤價是多少？

2026-10-16 收於 18.37，來自Closelook數據湖的每日價格紀錄。

NXRT 的52週最高價和最低價是多少？

過去52週最高 32.36、最低 18.14（截至 2026-10-16）。

Nexpoint Residential Trust Inc 歷史上最強和最弱的月份是哪個？

歷史上，NXRT 最強的日曆月份是4月（平均 +4.70%），最弱的是9月（平均 -9.78%），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。