Enact Holdings Inc（ACT）— 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	48.65	49.07	48.51	48.72	+0.60%	379,557
2026-09-01	48.48	48.87	48.29	48.43	+0.48%	262,265
2026-08-31	49.07	49.14	48.15	48.20	-1.77%	245,974
2026-08-28	49.33	49.52	48.99	49.07	+0.06%	219,111
2026-08-27	48.83	49.34	48.47	49.04	-0.35%	203,700
2026-08-26	49.63	49.81	49.01	49.21	-0.73%	245,400
2026-08-25	49.64	49.71	49.20	49.57	-0.30%	210,010
2026-08-24	49.30	50.18	49.27	49.72	+1.08%	1,000,869
2026-08-21	49.27	49.72	49.11	49.19	+0.14%	235,300
2026-08-20	49.00	49.59	49.00	49.12	-1.19%	251,300
2026-08-19	50.30	50.48	49.69	49.71	-0.66%	232,000
2026-08-18	50.04	50.56	50.01	50.04	+0.52%	219,700
2026-08-17	49.94	50.04	49.50	49.78	-0.32%	275,000
2026-08-14	49.79	50.26	49.79	49.94	+0.32%	182,200
2026-08-13	49.68	49.93	49.41	49.78	+0.81%	263,300
2026-08-12	48.95	49.68	48.95	49.38	+0.53%	297,600
2026-08-11	48.52	49.48	48.46	49.12	+1.28%	332,200
2026-08-10	48.68	49.32	48.35	48.50	-0.94%	440,900
2026-08-07	48.20	49.18	47.85	48.96	+0.60%	336,800
2026-08-06	48.06	49.09	46.29	48.67	+1.76%	539,300
2026-08-05	48.06	48.06	47.32	47.83	-0.13%	309,600
2026-08-04	47.73	48.24	47.43	47.89	+0.02%	480,800
2026-08-03	47.84	48.59	47.75	47.88	+1.18%	312,000
2026-07-31	47.62	48.04	47.19	47.32	-0.36%	409,300
2026-07-30	48.03	48.33	46.91	47.49	-1.76%	451,200
2026-07-29	47.90	48.79	47.64	48.34	+0.77%	436,500
2026-07-28	47.46	48.10	47.33	47.97	+1.87%	351,900
2026-07-27	46.81	47.36	46.81	47.09	+0.71%	290,600
2026-07-24	46.30	46.98	46.27	46.76	+1.72%	455,900
2026-07-23	45.52	46.00	45.13	45.97	+0.44%	369,100
2026-07-22	45.52	45.83	45.39	45.77	+0.57%	452,300
2026-07-21	45.91	46.26	45.46	45.51	-1.90%	1,149,900
2026-07-20	46.52	46.82	46.05	46.39	-0.28%	438,700
2026-07-17	46.63	47.28	46.01	46.52	-0.06%	317,000
2026-07-16	45.06	46.64	43.72	46.55	+3.67%	364,000
2026-07-15	45.68	45.83	44.67	44.90	-1.64%	329,300
2026-07-14	45.61	46.11	45.37	45.65	+0.46%	268,700
2026-07-13	45.02	45.68	44.87	45.44	+1.54%	218,900
2026-07-10	44.98	45.62	44.20	44.75	-0.51%	259,500
2026-07-09	44.88	45.13	44.66	44.98	+0.36%	266,200
2026-07-08	45.24	45.48	44.71	44.82	-1.49%	252,900
2026-07-07	46.00	46.34	45.18	45.50	-0.42%	219,100
2026-07-06	45.33	45.74	45.30	45.69	+0.77%	199,400
2026-07-02	45.56	45.78	44.73	45.34	-0.11%	241,500
2026-07-01	45.71	45.82	44.95	45.39	-0.70%	359,900
2026-06-30	45.62	46.00	45.24	45.71	+0.35%	231,800
2026-06-29	45.02	45.56	44.56	45.55	+0.69%	311,200
2026-06-26	44.70	45.65	44.51	45.24	+1.34%	706,400
2026-06-25	43.91	44.95	43.91	44.64	+0.88%	311,500
2026-06-24	43.32	44.47	43.03	44.25	+2.15%	362,700
2026-06-23	43.05	43.48	42.83	43.32	+1.40%	229,400
2026-06-22	42.44	43.01	41.95	42.72	+0.78%	262,700
2026-06-18	43.08	43.09	42.10	42.39	-0.59%	938,300
2026-06-17	42.88	43.10	42.20	42.64	-1.14%	302,500
2026-06-16	42.61	43.14	42.48	43.13	+1.87%	226,800
2026-06-15	42.36	42.75	42.22	42.34	-0.17%	250,600
2026-06-12	42.05	42.84	42.05	42.41	+0.90%	220,700
2026-06-11	42.59	42.67	41.90	42.03	-1.27%	303,700
2026-06-10	42.07	42.89	41.90	42.57	+1.72%	251,700
2026-06-09	41.38	41.99	41.38	41.85	+1.43%	337,200
2026-06-08	41.64	42.08	41.26	41.26	-1.27%	239,600
2026-06-05	41.07	42.26	41.07	41.79	+2.05%	238,500
2026-06-04	40.98	41.66	40.75	40.95	+0.94%	390,000
2026-06-03	41.07	41.23	40.38	40.57	-1.41%	310,100
2026-06-02	40.85	41.63	40.85	41.15	+0.15%	260,300
2026-06-01	41.44	41.84	41.04	41.09	-1.68%	559,100
2026-05-29	41.87	42.40	41.68	41.79	-0.76%	345,200
2026-05-28	42.15	42.55	41.95	42.11	-1.22%	292,800
2026-05-27	42.94	43.34	42.41	42.63	-0.68%	282,600
2026-05-26	42.85	43.28	42.76	42.92	+0.44%	201,600
2026-05-22	43.46	43.97	42.71	42.73	-1.54%	280,600
2026-05-21	43.13	43.42	42.73	43.40	-0.09%	286,400
2026-05-20	42.61	43.62	42.60	43.44	+1.40%	269,000
2026-05-19	43.87	43.91	42.78	42.84	-2.72%	388,900
2026-05-18	43.10	44.22	43.10	44.04	+2.37%	188,800
2026-05-15	43.21	43.33	42.74	43.02	+0.12%	229,700
2026-05-14	42.67	43.38	42.42	42.97	+0.70%	267,100
2026-05-13	42.73	43.06	42.23	42.67	-0.30%	330,600
2026-05-12	43.14	43.14	42.08	42.80	-0.14%	329,600
2026-05-11	44.04	44.07	42.66	42.86	-2.68%	345,100
2026-05-08	42.94	44.34	42.94	44.04	+1.90%	311,200
2026-05-07	43.19	43.48	42.29	43.22	+0.37%	376,700
2026-05-06	42.58	44.10	42.58	43.06	+1.77%	422,800
2026-05-05	42.38	42.71	42.19	42.31	-0.21%	319,100
2026-05-04	42.96	42.96	41.88	42.40	-0.47%	246,500
2026-05-01	42.98	43.02	41.99	42.60	-0.30%	524,500
2026-04-30	43.94	43.94	42.67	42.73	-3.28%	444,800
2026-04-29	43.71	44.31	43.52	44.18	+0.39%	315,200
2026-04-28	44.24	44.52	42.38	44.01	+0.18%	195,000
2026-04-27	43.78	44.44	43.78	43.93	+0.21%	218,700
2026-04-24	43.71	44.25	43.63	43.84	-0.16%	245,800
2026-04-23	43.59	44.02	43.10	43.91	+1.29%	177,400
2026-04-22	43.06	43.43	42.93	43.35	+0.28%	165,800
2026-04-21	43.30	43.58	43.08	43.23	+0.23%	239,500
2026-04-20	43.16	43.55	42.66	43.13	+0.56%	214,400
2026-04-17	41.97	43.37	41.83	42.89	+2.53%	289,800
2026-04-16	41.78	42.46	41.57	41.83	-0.31%	260,200
2026-04-15	41.95	42.15	41.56	41.96	-0.10%	211,100
2026-04-14	41.99	42.24	41.89	42.00	-0.40%	182,400
2026-04-13	41.81	42.18	41.55	42.17	+0.57%	248,400
2026-04-10	42.78	43.08	41.76	41.93	-1.85%	355,800
2026-04-09	42.17	43.02	42.17	42.72	+1.02%	298,100
2026-04-08	41.83	42.53	41.64	42.29	+1.22%	510,400
2026-04-07	41.74	42.10	41.69	41.78	+0.02%	379,100
2026-04-06	41.46	41.78	41.15	41.77	+1.02%	229,400
2026-04-02	40.52	41.51	40.38	41.35	+1.92%	275,500
2026-04-01	40.63	40.94	40.44	40.57	-0.59%	308,200
2026-03-31	40.97	41.06	40.23	40.81	+0.05%	225,800
2026-03-30	40.17	40.92	40.04	40.79	+1.54%	207,100
2026-03-27	40.72	40.82	40.17	40.17	-1.54%	168,700
2026-03-26	40.18	40.94	40.18	40.80	+1.24%	174,700
2026-03-25	40.70	41.00	39.80	40.30	-0.15%	212,700
2026-03-24	40.14	40.78	39.98	40.36	+0.02%	273,900
2026-03-23	40.93	41.32	40.32	40.35	+0.35%	265,200
2026-03-20	40.64	40.78	39.93	40.21	-1.06%	997,400
2026-03-19	40.29	40.90	40.23	40.64	+0.54%	285,000
2026-03-18	40.61	40.98	40.36	40.42	-1.15%	327,200
2026-03-17	41.19	41.50	40.88	40.89	+0.12%	295,900
2026-03-16	40.82	41.28	40.65	40.84	+0.86%	261,200
2026-03-13	40.67	41.41	40.21	40.49	-0.17%	335,100
2026-03-12	39.91	40.70	39.82	40.56	+0.30%	357,900
2026-03-11	40.99	41.18	40.22	40.44	-1.61%	286,100
2026-03-10	41.74	41.92	41.04	41.10	-1.49%	567,800
2026-03-09	41.24	42.01	40.54	41.72	+0.68%	379,800
2026-03-06	40.81	41.81	40.35	41.44	+0.07%	568,000
2026-03-05	41.73	41.97	41.31	41.41	-2.17%	456,100
2026-03-04	41.99	42.38	41.40	42.33	+1.05%	274,100
2026-03-03	41.58	42.40	41.12	41.89	-1.30%	270,800
2026-03-02	41.69	42.64	41.64	42.44	+1.43%	311,200
2026-02-27	42.39	42.80	41.72	41.84	-1.71%	288,700
2026-02-26	42.17	42.79	41.86	42.57	+0.54%	224,100
2026-02-25	41.71	42.35	41.39	42.34	+2.12%	212,300
2026-02-24	41.20	41.62	41.05	41.46	+0.75%	181,900
2026-02-23	41.50	41.70	40.59	41.15	-0.68%	299,100
2026-02-20	41.67	41.80	41.21	41.43	-0.36%	373,200
2026-02-19	42.26	42.67	41.27	41.58	-1.77%	282,700
2026-02-18	43.09	43.26	42.08	42.33	-1.76%	262,300
2026-02-17	43.48	43.99	42.86	43.09	-0.46%	349,800
2026-02-13	43.73	43.73	42.70	43.29	-0.98%	350,100
2026-02-12	43.80	44.15	43.32	43.72	+0.41%	336,100
2026-02-11	42.69	43.70	42.69	43.54	+2.40%	273,500
2026-02-10	42.57	42.94	42.01	42.52	+0.31%	286,600
2026-02-09	43.45	43.74	42.38	42.39	-1.81%	293,900
2026-02-06	44.50	44.75	43.16	43.17	-2.31%	402,600
2026-02-05	44.38	44.80	43.89	44.19	+0.27%	613,700
2026-02-04	42.22	44.77	41.56	44.07	+9.27%	954,200
2026-02-03	40.14	40.63	38.94	40.33	-0.30%	373,900
2026-02-02	39.97	40.56	39.71	40.45	+1.71%	289,500
2026-01-30	39.89	40.22	39.56	39.77	-0.92%	413,800
2026-01-29	39.46	40.18	39.42	40.14	+2.11%	211,500
2026-01-28	39.19	40.04	39.07	39.31	+0.08%	313,400
2026-01-27	39.39	39.47	39.10	39.28	-0.53%	232,100
2026-01-26	38.72	39.75	38.72	39.49	+1.99%	297,000
2026-01-23	39.37	39.68	38.46	38.72	-2.22%	159,100
2026-01-22	39.15	39.65	39.02	39.60	+1.47%	205,900
2026-01-21	38.44	39.06	38.24	39.02	+1.52%	276,400
2026-01-20	38.67	39.31	38.41	38.44	-1.39%	316,900
2026-01-16	38.79	39.20	38.79	38.98	+0.83%	375,400
2026-01-15	38.24	38.94	38.24	38.66	+0.94%	244,800
2026-01-14	37.90	38.34	37.49	38.30	+1.16%	357,500
2026-01-13	39.95	39.95	37.73	37.86	-4.51%	411,200
2026-01-12	40.28	40.37	39.44	39.65	-2.20%	246,200
2026-01-09	40.81	41.35	40.53	40.54	-0.34%	371,700
2026-01-08	39.78	40.77	39.78	40.68	+2.19%	224,600
2026-01-07	40.18	40.20	39.58	39.81	-0.70%	204,500
2026-01-06	40.24	40.69	39.53	40.09	-0.55%	310,700
2026-01-05	39.37	40.48	39.37	40.31	+1.74%	348,600
2026-01-02	39.74	39.79	39.16	39.62	-0.05%	191,200
2025-12-31	40.10	40.29	39.61	39.64	-1.00%	134,900
2025-12-30	39.91	40.16	39.88	40.04	-0.15%	112,900
2025-12-29	40.21	40.22	39.80	40.10	+0.02%	170,000
2025-12-26	40.29	40.38	39.88	40.09	-0.42%	124,100
2025-12-24	40.36	40.50	40.24	40.26	-0.45%	93,900
2025-12-23	40.28	40.61	40.26	40.44	+0.22%	140,300
2025-12-22	40.28	40.52	40.14	40.35	-0.12%	174,400
2025-12-19	40.43	40.61	39.94	40.40	-0.54%	908,200
2025-12-18	40.38	40.88	40.29	40.62	+0.49%	294,500
2025-12-17	39.82	40.51	39.55	40.42	+1.38%	237,600
2025-12-16	40.23	40.39	39.73	39.87	-0.99%	280,200
2025-12-15	39.86	40.38	39.56	40.27	+1.33%	283,400
2025-12-12	39.48	39.76	39.25	39.74	+1.04%	222,400
2025-12-11	39.18	39.44	38.92	39.33	+0.72%	248,900
2025-12-10	37.85	39.09	37.81	39.05	+3.50%	546,400
2025-12-09	37.90	38.20	37.44	37.73	-0.37%	197,700
2025-12-08	37.87	37.98	37.03	37.87	-0.32%	275,600
2025-12-05	37.88	38.13	37.68	37.99	+0.18%	199,000
2025-12-04	38.46	38.64	37.79	37.92	-1.79%	328,000
2025-12-03	38.97	39.23	38.58	38.61	-0.64%	207,600
2025-12-02	38.86	39.29	38.66	38.86	-0.18%	248,000
2025-12-01	38.52	38.94	38.52	38.93	+0.57%	279,200
2025-11-28	38.82	38.91	38.42	38.71	-0.49%	226,900
2025-11-26	38.91	39.28	38.80	38.90	-0.49%	439,100
2025-11-25	38.49	39.23	38.49	39.09	+2.09%	229,100
2025-11-24	38.32	38.49	38.16	38.29	-0.52%	276,500
2025-11-21	37.81	38.71	37.81	38.49	+0.89%	262,600
2025-11-20	37.69	38.34	37.69	38.15	+1.46%	247,900
2025-11-19	37.26	37.75	37.20	37.60	+0.75%	200,100
2025-11-18	36.90	37.48	36.77	37.32	+1.14%	211,100
2025-11-17	37.78	37.92	36.82	36.90	-2.12%	229,900
2025-11-14	37.70	37.78	37.21	37.70	+0.27%	206,700
2025-11-13	37.55	38.05	37.52	37.60	-0.11%	220,200
2025-11-12	37.44	37.91	37.28	37.64	+0.05%	221,200
2025-11-11	37.49	37.86	37.44	37.62	+0.59%	319,000
2025-11-10	36.92	37.71	36.65	37.40	+1.08%	313,400
2025-11-07	36.72	37.18	35.85	37.00	+0.71%	317,800
2025-11-06	37.02	37.47	35.96	36.74	+2.25%	460,700
2025-11-05	36.42	36.55	35.91	35.93	-1.51%	378,900
2025-11-04	35.82	36.54	35.49	36.48	+1.62%	250,700
2025-11-03	35.58	36.05	35.44	35.90	+0.50%	231,900
2025-10-31	35.33	35.76	35.23	35.72	+0.62%	211,500
2025-10-30	34.93	35.71	34.80	35.50	+1.63%	280,200
2025-10-29	35.21	35.50	34.64	34.93	-1.33%	279,800
2025-10-28	35.58	35.75	35.17	35.40	-1.03%	213,100
2025-10-27	36.70	36.70	35.69	35.77	-2.45%	302,500
2025-10-24	36.48	36.94	36.38	36.67	+0.85%	296,200
2025-10-23	36.41	36.48	36.16	36.36	-0.14%	235,700
2025-10-22	36.13	36.57	35.93	36.41	+1.03%	342,000
2025-10-21	35.82	36.26	35.55	36.04	+0.81%	163,500
2025-10-20	35.62	35.80	35.29	35.75	+0.62%	188,600
2025-10-17	35.28	35.60	35.12	35.53	+1.43%	309,700
2025-10-16	35.60	35.62	34.87	35.03	-2.01%	371,800
2025-10-15	36.33	36.43	35.63	35.75	-1.62%	353,000
2025-10-14	35.61	36.38	35.41	36.34	+1.74%	238,200
2025-10-13	35.42	35.82	35.23	35.72	+0.93%	235,200
2025-10-10	35.69	35.88	35.33	35.39	-0.51%	339,400
2025-10-09	35.91	36.06	35.44	35.57	-1.33%	406,100
2025-10-08	36.04	36.73	35.76	36.05	+0.39%	336,100
2025-10-07	36.02	36.21	35.80	35.91	-0.33%	407,400
2025-10-06	36.78	37.01	35.81	36.03	-2.04%	390,300
2025-10-03	36.95	37.41	36.43	36.78	-0.54%	335,400
2025-10-02	37.58	37.58	36.71	36.98	-2.32%	392,700
2025-10-01	38.17	38.38	37.65	37.86	-1.25%	362,300
2025-09-30	38.52	38.88	38.13	38.34	-1.03%	337,300
2025-09-29	39.07	39.25	38.47	38.74	-0.92%	469,600
2025-09-26	38.85	39.26	38.79	39.10	+1.06%	396,500
2025-09-25	38.74	38.86	38.49	38.69	-0.03%	323,800
2025-09-24	38.30	38.92	38.30	38.70	+0.44%	674,900
2025-09-23	38.39	39.16	38.39	38.53	+0.21%	783,400
2025-09-22	38.29	38.60	38.11	38.45	+0.03%	385,800
2025-09-19	38.45	38.75	38.23	38.44	+0.26%	1,909,500
2025-09-18	37.74	38.48	37.74	38.34	+1.59%	350,400
2025-09-17	37.79	38.35	37.55	37.74	+0.03%	418,500
2025-09-16	38.15	38.60	37.58	37.73	-1.28%	312,400
2025-09-15	38.93	39.27	38.14	38.22	-1.77%	365,800
2025-09-12	39.17	39.18	38.88	38.91	-0.82%	234,200
2025-09-11	38.76	39.47	38.20	39.23	+1.40%	248,400
2025-09-10	38.23	38.73	38.12	38.69	+0.68%	301,000
2025-09-09	38.71	38.96	38.17	38.43	-0.98%	1,082,400
2025-09-08	38.51	38.87	38.30	38.81	+0.62%	318,900
2025-09-05	38.33	38.63	37.97	38.57	+0.44%	345,900

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+8.71%）。最弱月份：10月（-5.65%）。基于2年每日数据（2025–2026）。

1月+2.45%
2月+3.19%
3月-1.73%
4月+3.50%
5月-2.55%
6月+8.71%
7月-1.74%
8月+3.91%
9月+2.32%
10月-5.65%
11月+7.83%
12月+1.82%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Enact Holdings Inc（ACT）最新收盘价是多少？

2026-09-02 收于 48.72，来自Closelook数据湖的每日价格记录。

ACT 的52周最高价和最低价是多少？

过去52周最高 50.56、最低 34.64（截至 2026-09-02）。

Enact Holdings Inc 历史上最强和最弱的月份是哪个？

历史上，ACT 最强的日历月份是6月（平均 +8.71%），最弱的是10月（平均 -5.65%），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。