International Seaways Inc（INSW）— 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	115.50	117.52	109.50	109.99	-2.76%	844,100
2026-10-15	113.42	118.50	112.36	113.11	-4.74%	808,100
2026-10-14	125.92	126.27	115.14	118.74	-5.04%	994,700
2026-10-13	123.26	125.35	122.65	125.04	+0.66%	558,400
2026-10-12	123.14	125.40	122.40	124.22	+3.67%	628,500
2026-10-09	121.48	122.75	119.19	119.82	-1.64%	560,200
2026-10-08	119.21	121.82	117.79	121.82	+4.17%	1,056,900
2026-10-07	117.04	119.11	116.50	116.94	+0.41%	692,500
2026-10-06	115.00	118.14	113.50	116.46	-0.12%	792,000
2026-10-05	119.49	120.00	112.63	116.60	+0.68%	1,086,900
2026-10-02	113.40	116.13	112.70	115.81	+1.06%	765,600
2026-10-01	109.50	114.73	109.20	114.60	+4.05%	608,300
2026-09-30	112.05	114.79	109.88	110.14	-0.09%	857,100
2026-09-29	107.00	110.96	106.77	110.24	+1.78%	469,800
2026-09-28	107.65	109.31	106.80	108.31	+2.53%	678,600
2026-09-25	104.71	107.50	103.50	105.64	+0.75%	498,400
2026-09-24	101.84	105.99	100.77	104.85	+2.83%	786,800
2026-09-23	104.00	104.24	99.45	101.96	-1.91%	601,700
2026-09-22	104.71	106.50	102.23	103.95	-4.72%	1,006,800
2026-09-21	109.01	112.82	107.56	109.10	-1.84%	889,500
2026-09-18	112.18	113.14	109.31	111.15	+0.56%	1,798,300
2026-09-17	109.13	113.13	108.40	110.53	+1.05%	659,200
2026-09-16	108.00	111.94	107.59	109.38	+1.52%	809,800
2026-09-15	105.80	109.80	105.28	107.74	+1.80%	1,046,400
2026-09-14	103.65	106.70	102.61	105.84	+2.11%	973,400
2026-09-11	101.88	105.00	101.56	103.65	+1.48%	1,029,500
2026-09-10	99.94	102.24	99.62	102.14	-2.37%	543,400
2026-09-09	104.50	105.67	103.00	104.62	+0.78%	644,300
2026-09-08	105.69	106.73	102.89	103.81	-0.66%	828,400
2026-09-04	102.21	105.50	102.21	104.50	+2.21%	739,700
2026-09-03	101.98	103.03	100.10	102.24	+1.04%	557,000
2026-09-02	99.82	101.55	99.12	101.19	+1.43%	603,000
2026-09-01	100.36	102.10	98.89	99.76	+1.14%	577,700
2026-08-31	101.66	101.66	97.64	98.64	-0.17%	841,600
2026-08-28	99.28	101.20	98.41	98.81	-0.45%	463,500
2026-08-27	95.08	100.09	94.30	99.26	+5.97%	551,500
2026-08-26	97.34	97.34	93.14	93.67	-5.43%	616,500
2026-08-25	99.45	100.21	98.47	99.05	-0.90%	357,900
2026-08-24	99.01	101.14	99.01	99.95	+0.43%	407,600
2026-08-21	100.44	102.36	98.96	99.52	+0.16%	485,100
2026-08-20	99.50	100.05	97.89	99.36	-0.35%	393,500
2026-08-19	100.00	100.50	98.85	99.71	+0.95%	388,400
2026-08-18	99.17	99.68	97.13	98.77	+0.42%	541,200
2026-08-17	97.85	99.43	97.05	98.36	+1.35%	571,900
2026-08-14	95.63	97.64	95.02	97.05	+2.00%	356,400
2026-08-13	93.56	96.43	93.22	95.15	+3.00%	397,100
2026-08-12	89.00	93.09	88.62	92.38	+3.73%	737,100
2026-08-11	91.97	91.97	86.13	89.06	-1.48%	715,500
2026-08-10	93.25	94.50	89.67	90.40	-2.18%	817,700
2026-08-07	92.94	95.39	91.36	92.41	-0.86%	628,700
2026-08-06	92.51	94.96	91.80	93.21	+2.76%	428,100
2026-08-05	93.11	93.68	90.01	90.71	-2.01%	403,100
2026-08-04	95.05	95.05	91.76	92.57	-2.79%	538,700
2026-08-03	96.17	98.23	93.91	95.23	-0.99%	455,300
2026-07-31	95.41	97.07	95.00	96.18	+1.02%	346,000
2026-07-30	93.78	95.55	92.51	95.21	+0.70%	427,300
2026-07-29	94.31	95.65	92.84	94.55	+1.01%	542,900
2026-07-28	91.13	94.31	90.43	93.60	+3.21%	511,600
2026-07-27	90.00	92.06	88.92	90.69	-1.72%	533,400
2026-07-24	91.25	93.48	91.25	92.28	+1.02%	487,600
2026-07-23	89.50	91.60	88.92	91.35	+2.74%	577,900
2026-07-22	90.37	90.50	88.73	88.91	-1.72%	423,100
2026-07-21	89.52	92.07	88.36	90.47	+2.34%	762,800
2026-07-20	88.00	90.08	87.88	88.40	+1.89%	431,000
2026-07-17	87.56	87.56	84.63	86.76	-1.67%	394,000
2026-07-16	88.00	90.91	87.29	88.23	-0.47%	437,700
2026-07-15	87.49	88.89	85.07	88.65	+0.60%	406,600
2026-07-14	88.10	90.91	86.71	88.12	+2.26%	508,800
2026-07-13	90.00	90.17	86.05	86.17	-2.61%	457,700
2026-07-10	83.98	88.54	83.28	88.48	+6.63%	383,300
2026-07-09	87.46	87.66	80.97	82.98	-5.92%	562,400
2026-07-08	85.23	88.55	85.07	88.20	+3.48%	457,500
2026-07-07	85.50	87.17	84.09	85.23	-0.04%	577,900
2026-07-06	82.40	86.75	81.52	85.26	+3.47%	458,200
2026-07-02	80.44	82.93	79.37	82.40	+5.94%	485,200
2026-07-01	75.87	78.64	75.87	77.78	+1.55%	464,900
2026-06-30	77.25	78.30	75.05	76.59	-1.57%	732,700
2026-06-29	78.55	80.95	76.68	77.81	-2.14%	860,800
2026-06-26	79.87	82.09	77.46	79.51	-2.43%	1,923,500
2026-06-25	87.76	89.40	81.17	81.49	-7.10%	903,300
2026-06-24	89.72	90.75	86.71	87.72	-2.51%	651,300
2026-06-23	86.91	90.16	86.55	89.98	+1.78%	575,100
2026-06-22	84.42	89.12	84.39	88.41	+4.64%	830,500
2026-06-18	81.50	84.58	79.26	84.49	+3.73%	913,600
2026-06-17	81.60	82.31	80.60	81.45	-0.63%	392,100
2026-06-16	82.29	83.00	80.01	81.97	+0.69%	405,300
2026-06-15	81.68	82.60	79.93	81.41	-0.73%	568,700
2026-06-12	77.09	82.11	75.36	82.01	-0.67%	485,600
2026-06-11	84.53	85.50	82.24	82.56	-0.06%	469,600
2026-06-10	81.70	83.29	81.10	82.61	+1.71%	467,700
2026-06-09	81.81	82.57	80.61	81.22	-0.25%	450,800
2026-06-08	82.25	82.94	80.40	81.42	+0.43%	650,500
2026-06-05	78.01	81.96	77.95	81.07	+3.29%	482,100
2026-06-04	77.50	79.00	77.50	78.49	+0.67%	373,900
2026-06-03	77.88	80.00	77.57	77.97	-0.71%	411,700
2026-06-02	79.15	79.22	76.77	78.53	-0.67%	420,400
2026-06-01	77.20	80.15	76.65	79.06	+2.42%	507,600
2026-05-29	75.25	77.70	75.08	77.19	+0.49%	618,300
2026-05-28	79.64	79.78	76.55	76.81	-4.49%	716,900
2026-05-27	81.73	82.57	79.88	80.42	-2.78%	468,100
2026-05-26	82.49	84.50	81.72	82.72	-0.96%	582,600
2026-05-22	84.29	84.66	82.28	83.52	-1.87%	620,200
2026-05-21	86.34	87.15	85.03	85.11	-1.80%	456,500
2026-05-20	84.85	87.27	84.52	86.67	+4.05%	665,600
2026-05-19	85.41	85.91	83.17	83.30	-2.32%	553,200
2026-05-18	84.37	87.40	83.88	85.28	+0.83%	454,700
2026-05-15	83.72	85.28	82.68	84.58	-1.09%	584,200
2026-05-14	85.49	86.16	83.59	85.51	+0.23%	422,200
2026-05-13	89.60	89.75	84.42	85.31	-3.50%	663,700
2026-05-12	88.85	90.05	86.81	88.40	-1.46%	634,900
2026-05-11	91.00	91.57	87.80	89.71	-2.08%	581,900
2026-05-08	91.03	92.66	89.23	91.62	+1.60%	717,300
2026-05-07	90.40	91.58	87.01	90.18	+5.14%	1,224,900
2026-05-06	86.62	88.30	84.41	85.77	-2.63%	902,900
2026-05-05	86.55	88.52	86.00	88.09	+3.77%	632,300
2026-05-04	85.11	85.92	84.25	84.89	-0.29%	408,700
2026-05-01	82.72	85.36	81.65	85.14	+2.64%	530,300
2026-04-30	81.35	83.35	80.33	82.95	+2.13%	813,800
2026-04-29	82.71	82.93	80.49	81.22	-0.81%	619,000
2026-04-28	81.08	82.95	80.19	81.88	+1.59%	437,600
2026-04-27	81.93	81.93	78.24	80.60	+1.32%	542,500
2026-04-24	76.31	79.80	76.31	79.55	+3.57%	556,500
2026-04-23	76.50	77.47	76.21	76.81	+0.71%	307,700
2026-04-22	75.92	76.39	73.14	76.27	+0.41%	517,700
2026-04-21	78.44	79.07	75.56	75.96	-1.94%	462,400
2026-04-20	75.85	77.79	73.89	77.46	+1.29%	348,400
2026-04-17	77.00	78.40	74.92	76.47	+1.11%	517,400
2026-04-16	74.50	75.90	72.80	75.63	+1.53%	470,900
2026-04-15	74.50	76.00	73.54	74.49	+2.76%	487,000
2026-04-14	75.96	76.05	72.31	72.49	-3.62%	365,300
2026-04-13	74.59	77.01	74.34	75.21	+1.83%	467,300
2026-04-10	73.38	74.58	72.34	73.86	-1.45%	420,000
2026-04-09	76.90	77.59	73.82	74.95	-1.91%	611,300
2026-04-08	71.86	76.42	71.30	76.41	+3.72%	560,500
2026-04-07	76.21	77.11	73.33	73.67	-2.72%	726,900
2026-04-06	75.38	76.21	74.02	75.73	+0.46%	453,900
2026-04-02	71.15	75.72	70.59	75.38	+4.36%	432,100
2026-04-01	72.72	73.85	71.31	72.23	-0.89%	468,000
2026-03-31	71.29	73.45	71.16	72.88	+2.75%	514,400
2026-03-30	71.74	72.49	69.83	70.93	-0.32%	685,000
2026-03-27	69.05	71.37	68.95	71.16	+1.64%	311,900
2026-03-26	71.03	72.05	69.82	70.01	-0.37%	351,200
2026-03-25	71.88	72.56	69.40	70.27	-3.94%	410,200
2026-03-24	70.96	73.61	70.56	73.15	+4.50%	439,900
2026-03-23	67.76	70.40	67.31	70.00	+3.32%	495,300
2026-03-20	70.54	70.55	67.31	67.75	-5.30%	1,136,100
2026-03-19	68.29	71.94	67.64	71.54	+3.17%	521,900
2026-03-18	68.89	70.95	68.24	69.34	+2.38%	741,800
2026-03-17	69.68	69.68	67.14	67.73	-1.31%	516,100
2026-03-16	66.50	68.72	66.44	68.63	+4.13%	547,500
2026-03-13	66.34	66.97	65.42	65.91	-1.24%	478,600
2026-03-12	69.57	69.57	66.64	66.74	-5.23%	741,200
2026-03-11	72.71	72.71	69.67	70.42	-4.02%	612,000
2026-03-10	75.04	76.76	73.04	73.37	-3.15%	782,500
2026-03-09	74.00	77.44	73.50	75.76	+4.63%	1,600,200
2026-03-06	71.18	72.70	70.01	72.41	-0.19%	608,400
2026-03-05	74.52	74.79	71.40	72.55	-3.83%	912,300
2026-03-04	74.02	76.11	73.50	75.44	-0.22%	701,700
2026-03-03	73.50	76.82	72.98	75.61	-1.16%	894,000
2026-03-02	78.32	78.51	74.09	76.50	+1.28%	1,168,100
2026-02-27	73.39	75.64	72.12	75.53	+4.16%	1,181,300
2026-02-26	71.60	72.73	68.88	72.51	+4.30%	861,000
2026-02-25	70.00	70.37	69.02	69.52	-0.37%	659,100
2026-02-24	67.71	69.95	67.16	69.78	+4.06%	511,800
2026-02-23	66.80	67.40	65.87	67.06	-0.61%	424,200
2026-02-20	66.64	67.49	65.88	67.47	+0.66%	518,800
2026-02-19	66.00	67.45	65.42	67.03	+2.54%	481,400
2026-02-18	65.09	66.68	64.92	65.37	+1.47%	672,300
2026-02-17	63.29	64.68	62.80	64.42	+0.73%	306,200
2026-02-13	62.10	63.95	61.96	63.95	+3.03%	343,800
2026-02-12	63.19	63.59	61.69	62.07	-1.27%	464,000
2026-02-11	61.85	62.96	61.04	62.87	+3.68%	506,500
2026-02-10	60.50	61.04	60.26	60.64	-0.62%	468,200
2026-02-09	60.98	61.56	60.59	61.02	-0.07%	367,200
2026-02-06	58.64	61.25	58.64	61.06	+4.16%	323,300
2026-02-05	58.36	59.99	58.00	58.62	-0.58%	436,800
2026-02-04	61.05	61.05	58.73	58.96	-3.38%	576,700
2026-02-03	60.75	61.20	59.00	61.02	+1.06%	409,100
2026-02-02	58.56	60.83	58.19	60.38	+1.22%	412,700
2026-01-30	58.63	60.43	58.60	59.65	+0.56%	758,700
2026-01-29	60.46	60.59	58.20	59.32	-0.57%	631,800
2026-01-28	57.72	60.00	57.69	59.66	+3.85%	532,500
2026-01-27	56.90	58.11	56.90	57.45	+0.67%	472,200
2026-01-26	57.98	58.89	56.83	57.07	-0.33%	578,300
2026-01-23	58.43	58.98	57.06	57.26	+1.71%	515,500
2026-01-22	57.95	58.06	55.83	56.30	-3.05%	497,500
2026-01-21	57.18	58.25	56.72	58.07	+3.24%	610,400
2026-01-20	56.00	56.71	55.48	56.25	-0.21%	427,900
2026-01-16	56.31	57.09	55.59	56.37	+1.06%	448,300
2026-01-15	57.06	57.09	54.27	55.78	-1.20%	447,200
2026-01-14	56.70	57.35	55.74	56.46	+1.09%	557,900
2026-01-13	55.09	56.91	55.09	55.85	+2.55%	676,300
2026-01-12	54.92	55.25	53.80	54.46	+0.09%	671,400
2026-01-09	54.66	54.67	53.30	54.41	-0.18%	489,300
2026-01-08	54.14	54.60	53.15	54.51	+0.74%	671,600
2026-01-07	50.25	54.27	49.73	54.11	+11.66%	1,107,500
2026-01-06	47.99	48.91	47.06	48.46	+3.52%	727,500
2026-01-05	47.43	48.45	46.79	46.81	-0.38%	675,400
2026-01-02	48.20	48.20	46.09	46.99	-3.21%	494,500
2025-12-31	49.02	49.02	48.05	48.55	+0.39%	301,800
2025-12-30	49.33	49.45	48.26	48.36	-1.61%	280,600
2025-12-29	48.45	49.37	48.13	49.15	+1.26%	288,900
2025-12-26	48.19	48.76	47.83	48.54	+1.10%	204,800
2025-12-24	47.76	48.32	47.63	48.01	+0.29%	214,200
2025-12-23	48.71	48.71	47.62	47.87	-1.83%	441,400
2025-12-22	48.68	49.35	48.35	48.76	+0.81%	442,600
2025-12-19	47.93	48.71	47.59	48.37	+0.52%	1,302,700
2025-12-18	48.64	48.84	47.71	48.12	-2.02%	404,400
2025-12-17	49.01	49.30	48.32	49.11	+2.21%	708,500
2025-12-16	48.51	48.58	47.86	48.05	-1.60%	556,100
2025-12-15	48.26	48.92	48.02	48.83	+0.58%	445,300
2025-12-12	48.48	48.85	48.03	48.55	-0.74%	391,700
2025-12-11	49.29	49.90	48.32	48.91	-0.83%	648,300
2025-12-10	49.62	49.72	48.30	49.32	-0.40%	475,200
2025-12-09	50.66	50.66	49.45	49.52	-4.05%	387,600
2025-12-08	51.64	52.15	51.01	51.61	+0.94%	715,400
2025-12-05	51.57	52.31	51.03	51.13	-0.97%	519,500
2025-12-04	52.20	52.22	51.07	51.63	-1.41%	501,800
2025-12-03	52.21	53.22	52.07	52.37	+1.61%	501,900
2025-12-02	51.24	51.73	50.50	51.54	+0.10%	523,000
2025-12-01	53.18	53.23	51.38	51.49	-2.79%	446,600
2025-11-28	52.99	53.70	52.38	52.97	-0.23%	319,300
2025-11-26	53.57	54.19	53.08	53.09	-1.39%	807,500
2025-11-25	53.80	54.52	53.48	53.84	-1.17%	465,900
2025-11-24	54.23	54.61	52.65	54.48	-0.02%	668,200
2025-11-21	53.54	54.77	52.71	54.49	+2.79%	395,800
2025-11-20	54.06	55.18	52.97	53.01	-1.40%	447,800
2025-11-19	53.53	54.24	53.01	53.76	-1.68%	415,900
2025-11-18	53.09	54.95	52.70	54.68	+2.01%	461,600
2025-11-17	53.58	54.25	53.31	53.60	-0.70%	411,200
2025-11-14	53.12	53.98	52.23	53.98	+0.73%	423,900
2025-11-13	54.11	54.62	53.34	53.59	+0.09%	477,900
2025-11-12	53.43	53.99	53.23	53.54	+0.71%	617,400
2025-11-11	53.87	54.08	52.95	53.16	-0.88%	442,400
2025-11-10	53.35	54.38	53.05	53.63	+0.60%	545,800
2025-11-07	52.25	53.46	51.92	53.31	+1.79%	594,800
2025-11-06	52.00	53.90	51.31	52.37	+4.45%	1,238,500
2025-11-05	49.43	50.39	48.80	50.14	+1.91%	412,100
2025-11-04	49.11	49.80	48.75	49.20	-2.42%	495,800
2025-11-03	51.13	51.15	50.11	50.42	-1.58%	457,000
2025-10-31	50.70	51.29	49.75	51.23	+1.95%	406,200
2025-10-30	51.29	51.29	49.67	50.25	-0.93%	424,200
2025-10-29	50.05	51.17	49.88	50.72	+2.20%	520,200
2025-10-28	48.71	49.74	48.38	49.63	+1.95%	439,800
2025-10-27	48.02	48.73	47.84	48.68	+0.85%	277,300
2025-10-24	49.00	49.80	47.88	48.27	-2.35%	475,200
2025-10-23	47.62	49.58	47.44	49.43	+6.23%	653,500
2025-10-22	45.79	46.56	44.84	46.53	+2.85%	350,800
2025-10-21	45.94	46.18	45.17	45.24	-2.35%	334,700
2025-10-20	46.33	47.32	46.02	46.33	+0.48%	337,300

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：1月（+17.20%）。最弱月份：12月（-5.71%）。基于2年每日数据（2025–2026）。

1月+17.20%
2月+5.31%
3月-1.99%
4月+8.38%
5月-0.12%
6月-2.49%
7月+15.70%
8月+8.30%
9月+6.19%
10月+11.06%
11月+5.06%
12月-5.71%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

International Seaways Inc（INSW）最新收盘价是多少？

2026-10-16 收于 109.99，来自Closelook数据湖的每日价格记录。

INSW 的52周最高价和最低价是多少？

过去52周最高 126.27、最低 44.25（截至 2026-10-16）。

International Seaways Inc 历史上最强和最弱的月份是哪个？

历史上，INSW 最强的日历月份是1月（平均 +17.20%），最弱的是12月（平均 -5.71%），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449根日线计算。