Kinsale Capital Group Inc（KNSL）— 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 | 373.74 | 379.38 | 370.02 | 376.78 | +1.15% | 188,205 |
| 2026-09-01 | 374.41 | 381.51 | 371.43 | 372.51 | -0.37% | 196,485 |
| 2026-08-31 | 376.32 | 379.99 | 372.15 | 373.90 | -1.76% | 157,570 |
| 2026-08-28 | 383.92 | 385.97 | 379.42 | 380.61 | -0.31% | 157,475 |
| 2026-08-27 | 382.21 | 385.01 | 378.59 | 381.80 | -1.38% | 171,300 |
| 2026-08-26 | 387.74 | 393.56 | 387.01 | 387.13 | -0.21% | 113,500 |
| 2026-08-25 | 394.45 | 398.58 | 387.75 | 387.95 | -1.91% | 235,000 |
| 2026-08-24 | 386.10 | 396.37 | 386.10 | 395.51 | +3.12% | 272,800 |
| 2026-08-21 | 383.66 | 388.72 | 381.54 | 383.55 | +0.63% | 143,700 |
| 2026-08-20 | 378.06 | 385.81 | 378.01 | 381.15 | +0.46% | 138,900 |
| 2026-08-19 | 375.76 | 385.88 | 375.27 | 379.42 | +1.80% | 190,800 |
| 2026-08-18 | 372.67 | 380.27 | 371.86 | 372.71 | +1.51% | 184,200 |
| 2026-08-17 | 376.51 | 379.15 | 366.85 | 367.16 | -3.17% | 194,100 |
| 2026-08-14 | 378.18 | 381.41 | 374.35 | 379.19 | +0.59% | 192,700 |
| 2026-08-13 | 376.90 | 380.94 | 371.70 | 376.97 | +0.92% | 180,600 |
| 2026-08-12 | 369.94 | 375.29 | 366.50 | 373.52 | -0.29% | 180,700 |
| 2026-08-11 | 366.37 | 378.00 | 366.37 | 374.60 | +1.63% | 210,800 |
| 2026-08-10 | 374.68 | 374.68 | 365.58 | 368.60 | -1.38% | 254,700 |
| 2026-08-07 | 372.29 | 378.76 | 369.08 | 373.76 | -0.69% | 210,600 |
| 2026-08-06 | 374.00 | 376.93 | 369.08 | 376.37 | +1.46% | 259,000 |
| 2026-08-05 | 364.78 | 372.36 | 361.06 | 370.97 | +2.25% | 327,200 |
| 2026-08-04 | 353.50 | 365.96 | 350.01 | 362.82 | +0.66% | 386,200 |
| 2026-08-03 | 360.00 | 366.59 | 356.15 | 360.44 | +1.13% | 271,000 |
| 2026-07-31 | 350.91 | 359.70 | 350.91 | 356.42 | +0.15% | 277,800 |
| 2026-07-30 | 367.00 | 369.10 | 348.72 | 355.87 | -5.52% | 348,000 |
| 2026-07-29 | 364.93 | 378.91 | 364.93 | 376.67 | +1.73% | 344,500 |
| 2026-07-28 | 366.72 | 380.20 | 366.39 | 370.26 | +2.41% | 429,400 |
| 2026-07-27 | 349.00 | 364.06 | 344.27 | 361.55 | +3.57% | 445,100 |
| 2026-07-24 | 338.90 | 356.25 | 333.50 | 349.10 | +5.06% | 575,200 |
| 2026-07-23 | 320.45 | 334.13 | 320.04 | 332.28 | +2.04% | 481,500 |
| 2026-07-22 | 335.55 | 342.32 | 322.99 | 325.64 | -4.07% | 318,800 |
| 2026-07-21 | 344.88 | 351.00 | 336.99 | 339.46 | -3.05% | 235,100 |
| 2026-07-20 | 344.46 | 354.04 | 341.22 | 350.13 | +1.78% | 321,700 |
| 2026-07-17 | 339.00 | 349.96 | 339.00 | 343.99 | +2.52% | 264,300 |
| 2026-07-16 | 320.21 | 337.62 | 320.21 | 335.52 | +4.98% | 319,600 |
| 2026-07-15 | 332.02 | 336.08 | 319.16 | 319.61 | -5.20% | 366,600 |
| 2026-07-14 | 339.79 | 342.93 | 335.97 | 337.14 | -2.27% | 186,200 |
| 2026-07-13 | 344.40 | 347.20 | 340.65 | 344.96 | +1.29% | 309,900 |
| 2026-07-10 | 340.70 | 344.96 | 337.36 | 340.57 | +0.59% | 173,000 |
| 2026-07-09 | 343.81 | 344.72 | 336.74 | 338.58 | -2.13% | 218,000 |
| 2026-07-08 | 348.86 | 350.38 | 345.27 | 345.96 | -0.79% | 260,500 |
| 2026-07-07 | 352.27 | 356.67 | 346.45 | 348.73 | +0.43% | 287,500 |
| 2026-07-06 | 350.26 | 355.74 | 345.47 | 347.23 | -2.15% | 295,700 |
| 2026-07-02 | 346.50 | 355.89 | 341.55 | 354.85 | +2.77% | 333,500 |
| 2026-07-01 | 333.30 | 346.84 | 332.39 | 345.27 | +4.69% | 428,500 |
| 2026-06-30 | 330.93 | 332.92 | 327.71 | 329.81 | -0.67% | 264,800 |
| 2026-06-29 | 332.00 | 332.25 | 323.36 | 332.02 | +1.09% | 332,300 |
| 2026-06-26 | 309.60 | 328.43 | 309.51 | 328.43 | +6.48% | 921,200 |
| 2026-06-25 | 308.05 | 313.48 | 306.94 | 308.43 | -0.63% | 321,900 |
| 2026-06-24 | 306.88 | 317.37 | 306.00 | 310.39 | +1.94% | 400,100 |
| 2026-06-23 | 301.51 | 311.04 | 300.57 | 304.48 | +3.20% | 606,300 |
| 2026-06-22 | 306.86 | 314.88 | 294.55 | 295.05 | -4.47% | 505,900 |
| 2026-06-18 | 309.79 | 312.82 | 305.28 | 308.85 | -0.12% | 367,000 |
| 2026-06-17 | 310.43 | 315.14 | 305.88 | 309.22 | -1.11% | 250,400 |
| 2026-06-16 | 313.22 | 317.89 | 310.42 | 312.69 | +0.28% | 195,400 |
| 2026-06-15 | 312.00 | 319.25 | 311.41 | 311.83 | +0.14% | 361,700 |
| 2026-06-12 | 310.21 | 313.87 | 304.81 | 311.38 | +0.23% | 273,800 |
| 2026-06-11 | 313.58 | 316.75 | 310.58 | 310.66 | -0.93% | 174,400 |
| 2026-06-10 | 308.45 | 315.78 | 307.00 | 313.57 | +3.40% | 321,300 |
| 2026-06-09 | 301.34 | 306.17 | 299.01 | 303.25 | +1.40% | 192,700 |
| 2026-06-08 | 301.70 | 305.29 | 297.77 | 299.07 | -2.30% | 280,300 |
| 2026-06-05 | 299.37 | 306.70 | 296.25 | 306.12 | +3.52% | 267,900 |
| 2026-06-04 | 296.47 | 301.99 | 291.11 | 295.70 | +1.90% | 377,000 |
| 2026-06-03 | 293.66 | 293.79 | 287.20 | 290.20 | -1.76% | 287,600 |
| 2026-06-02 | 300.10 | 301.75 | 294.00 | 295.40 | -2.68% | 329,300 |
| 2026-06-01 | 303.00 | 309.56 | 300.23 | 303.53 | -0.41% | 223,600 |
| 2026-05-29 | 306.92 | 313.96 | 302.98 | 304.77 | -1.04% | 353,400 |
| 2026-05-28 | 302.47 | 311.34 | 300.00 | 307.98 | +0.62% | 298,300 |
| 2026-05-27 | 312.46 | 316.26 | 306.07 | 306.07 | -1.91% | 310,900 |
| 2026-05-26 | 308.71 | 313.54 | 305.64 | 312.02 | +0.59% | 227,300 |
| 2026-05-22 | 313.13 | 313.92 | 306.71 | 310.19 | -0.59% | 207,600 |
| 2026-05-21 | 307.52 | 313.84 | 303.83 | 312.03 | +0.11% | 187,000 |
| 2026-05-20 | 313.00 | 313.60 | 307.15 | 311.70 | -0.61% | 237,100 |
| 2026-05-19 | 326.19 | 329.39 | 311.28 | 313.61 | -3.44% | 388,700 |
| 2026-05-18 | 311.30 | 329.18 | 311.30 | 324.77 | +4.33% | 348,100 |
| 2026-05-15 | 307.50 | 313.07 | 307.07 | 311.29 | +2.46% | 311,200 |
| 2026-05-14 | 301.60 | 307.45 | 298.95 | 303.83 | +1.12% | 265,800 |
| 2026-05-13 | 299.65 | 305.93 | 296.06 | 300.46 | -0.90% | 312,300 |
| 2026-05-12 | 302.72 | 307.80 | 299.50 | 303.19 | +1.16% | 371,100 |
| 2026-05-11 | 304.70 | 304.70 | 297.10 | 299.72 | -1.69% | 268,800 |
| 2026-05-08 | 309.10 | 312.00 | 303.43 | 304.87 | -1.28% | 317,500 |
| 2026-05-07 | 303.07 | 311.00 | 293.78 | 308.83 | +1.72% | 599,400 |
| 2026-05-06 | 306.51 | 313.16 | 303.51 | 303.61 | -0.46% | 546,400 |
| 2026-05-05 | 304.16 | 308.48 | 300.23 | 305.01 | +0.28% | 321,400 |
| 2026-05-04 | 309.36 | 317.92 | 303.08 | 304.16 | -2.43% | 574,200 |
| 2026-05-01 | 326.17 | 328.45 | 308.61 | 311.74 | -3.67% | 332,800 |
| 2026-04-30 | 327.13 | 331.10 | 321.52 | 323.61 | -2.24% | 257,000 |
| 2026-04-29 | 326.31 | 332.40 | 323.01 | 331.03 | +0.59% | 361,500 |
| 2026-04-28 | 330.59 | 333.09 | 324.00 | 329.08 | +0.41% | 253,900 |
| 2026-04-27 | 342.41 | 342.41 | 326.80 | 327.75 | -5.02% | 361,000 |
| 2026-04-24 | 340.84 | 346.86 | 323.00 | 345.08 | -0.78% | 400,800 |
| 2026-04-23 | 351.14 | 352.17 | 345.30 | 347.80 | -0.49% | 333,300 |
| 2026-04-22 | 358.89 | 358.89 | 347.77 | 349.51 | -2.61% | 268,800 |
| 2026-04-21 | 358.83 | 361.08 | 354.05 | 358.86 | +0.22% | 200,200 |
| 2026-04-20 | 359.29 | 362.46 | 354.31 | 358.08 | -0.75% | 247,300 |
| 2026-04-17 | 360.02 | 363.57 | 358.11 | 360.78 | +0.48% | 185,100 |
| 2026-04-16 | 355.09 | 362.06 | 355.09 | 359.04 | +0.29% | 167,200 |
| 2026-04-15 | 355.36 | 361.78 | 348.92 | 358.00 | +2.14% | 221,400 |
| 2026-04-14 | 356.76 | 357.50 | 350.03 | 350.51 | -1.94% | 413,200 |
| 2026-04-13 | 348.30 | 360.99 | 345.27 | 357.46 | +2.63% | 194,000 |
| 2026-04-10 | 361.25 | 363.57 | 348.13 | 348.31 | -3.72% | 232,800 |
| 2026-04-09 | 352.35 | 365.64 | 349.87 | 361.77 | +1.50% | 217,700 |
| 2026-04-08 | 348.75 | 359.00 | 347.06 | 356.42 | +3.23% | 269,900 |
| 2026-04-07 | 346.00 | 351.62 | 342.00 | 345.26 | -0.15% | 219,200 |
| 2026-04-06 | 338.77 | 347.38 | 336.65 | 345.79 | +0.26% | 193,200 |
| 2026-04-02 | 345.66 | 352.09 | 339.33 | 344.90 | -0.26% | 291,500 |
| 2026-04-01 | 345.00 | 349.63 | 335.48 | 345.80 | +1.21% | 280,900 |
| 2026-03-31 | 339.33 | 345.36 | 335.19 | 341.66 | +1.48% | 298,000 |
| 2026-03-30 | 329.64 | 343.50 | 328.13 | 336.69 | +2.87% | 266,000 |
| 2026-03-27 | 334.00 | 334.15 | 326.98 | 327.29 | -2.38% | 219,000 |
| 2026-03-26 | 327.45 | 336.51 | 327.25 | 335.28 | +2.46% | 231,900 |
| 2026-03-25 | 326.35 | 331.33 | 321.97 | 327.22 | +0.22% | 355,000 |
| 2026-03-24 | 328.45 | 331.97 | 325.00 | 326.50 | -0.47% | 174,100 |
| 2026-03-23 | 334.18 | 337.45 | 327.84 | 328.05 | -0.05% | 320,400 |
| 2026-03-20 | 324.67 | 331.37 | 323.37 | 328.21 | +0.46% | 383,000 |
| 2026-03-19 | 340.99 | 344.00 | 322.96 | 326.72 | -6.20% | 430,700 |
| 2026-03-18 | 353.12 | 356.37 | 345.33 | 348.30 | -2.09% | 256,700 |
| 2026-03-17 | 362.06 | 368.55 | 355.70 | 355.74 | -0.81% | 211,300 |
| 2026-03-16 | 363.61 | 368.80 | 358.30 | 358.65 | -1.07% | 161,000 |
| 2026-03-13 | 367.78 | 370.00 | 359.75 | 362.53 | +0.19% | 127,100 |
| 2026-03-12 | 359.84 | 367.13 | 358.09 | 361.86 | +0.34% | 174,100 |
| 2026-03-11 | 361.54 | 363.06 | 356.89 | 360.64 | +0.24% | 176,900 |
| 2026-03-10 | 362.33 | 362.33 | 351.78 | 359.78 | -0.73% | 357,700 |
| 2026-03-09 | 370.00 | 370.00 | 360.09 | 362.44 | -2.58% | 226,200 |
| 2026-03-06 | 376.21 | 377.78 | 370.50 | 372.02 | -1.71% | 168,000 |
| 2026-03-05 | 382.00 | 384.94 | 375.50 | 378.49 | -1.30% | 158,000 |
| 2026-03-04 | 391.21 | 393.00 | 380.75 | 383.47 | -2.42% | 173,600 |
| 2026-03-03 | 390.00 | 393.53 | 383.32 | 392.99 | -0.81% | 147,100 |
| 2026-03-02 | 384.90 | 397.73 | 384.90 | 396.18 | +1.67% | 187,800 |
| 2026-02-27 | 382.67 | 391.42 | 377.00 | 389.67 | +1.89% | 267,900 |
| 2026-02-26 | 375.66 | 384.62 | 374.68 | 382.46 | +2.49% | 238,600 |
| 2026-02-25 | 375.00 | 376.47 | 367.96 | 373.16 | -2.00% | 355,000 |
| 2026-02-24 | 372.70 | 381.66 | 370.05 | 380.76 | +2.16% | 242,700 |
| 2026-02-23 | 373.00 | 377.65 | 370.53 | 372.70 | -0.19% | 270,800 |
| 2026-02-20 | 376.53 | 377.86 | 369.26 | 373.41 | -0.16% | 321,000 |
| 2026-02-19 | 379.97 | 383.94 | 372.81 | 374.00 | -1.47% | 265,700 |
| 2026-02-18 | 378.08 | 388.87 | 377.04 | 379.57 | +0.78% | 366,000 |
| 2026-02-17 | 370.92 | 387.77 | 368.39 | 376.65 | +1.44% | 447,000 |
| 2026-02-13 | 360.00 | 377.78 | 341.06 | 371.32 | -7.40% | 890,100 |
| 2026-02-12 | 404.64 | 414.19 | 398.45 | 401.00 | -1.09% | 369,300 |
| 2026-02-11 | 396.31 | 406.39 | 386.32 | 405.40 | +1.86% | 277,800 |
| 2026-02-10 | 390.54 | 399.47 | 388.82 | 398.00 | +1.94% | 157,700 |
| 2026-02-09 | 412.00 | 417.44 | 384.12 | 390.43 | -5.72% | 238,700 |
| 2026-02-06 | 416.79 | 421.90 | 410.65 | 414.10 | +0.89% | 189,800 |
| 2026-02-05 | 414.84 | 418.00 | 407.35 | 410.44 | +0.38% | 167,500 |
| 2026-02-04 | 394.00 | 411.49 | 389.39 | 408.88 | +4.37% | 182,500 |
| 2026-02-03 | 390.00 | 397.98 | 384.01 | 391.77 | -0.37% | 148,500 |
| 2026-02-02 | 393.17 | 394.21 | 387.68 | 393.22 | -0.67% | 144,700 |
| 2026-01-30 | 396.74 | 399.81 | 389.52 | 395.88 | +0.15% | 126,300 |
| 2026-01-29 | 391.35 | 398.01 | 387.08 | 395.28 | +1.42% | 148,900 |
| 2026-01-28 | 385.22 | 395.93 | 382.00 | 389.74 | +0.79% | 118,900 |
| 2026-01-27 | 398.39 | 398.99 | 381.34 | 386.67 | -3.91% | 345,400 |
| 2026-01-26 | 409.46 | 417.00 | 399.23 | 402.40 | -1.06% | 133,000 |
| 2026-01-23 | 407.08 | 409.40 | 401.48 | 406.70 | -0.19% | 302,500 |
| 2026-01-22 | 403.61 | 408.60 | 396.38 | 407.46 | +0.55% | 170,400 |
| 2026-01-21 | 405.98 | 408.96 | 395.02 | 405.24 | +0.03% | 243,400 |
| 2026-01-20 | 395.62 | 407.00 | 395.00 | 405.12 | +1.57% | 194,300 |
| 2026-01-16 | 397.96 | 406.05 | 397.81 | 398.84 | -0.16% | 180,700 |
| 2026-01-15 | 401.53 | 405.68 | 395.30 | 399.49 | +0.85% | 218,800 |
| 2026-01-14 | 381.67 | 398.37 | 381.01 | 396.13 | +3.98% | 300,000 |
| 2026-01-13 | 388.97 | 390.20 | 377.32 | 380.95 | -2.40% | 219,200 |
| 2026-01-12 | 398.35 | 406.86 | 389.85 | 390.33 | -1.79% | 283,800 |
| 2026-01-09 | 413.31 | 414.51 | 389.48 | 397.45 | -3.33% | 309,800 |
| 2026-01-08 | 398.94 | 416.41 | 394.76 | 411.14 | +3.18% | 226,900 |
| 2026-01-07 | 400.00 | 402.00 | 391.71 | 398.46 | -0.59% | 211,100 |
| 2026-01-06 | 395.35 | 405.63 | 395.12 | 400.81 | +0.95% | 208,000 |
| 2026-01-05 | 385.78 | 407.89 | 385.78 | 397.04 | +1.17% | 298,400 |
| 2026-01-02 | 391.00 | 393.22 | 386.05 | 392.46 | +0.34% | 160,300 |
| 2025-12-31 | 393.36 | 397.49 | 390.50 | 391.12 | -1.14% | 134,400 |
| 2025-12-30 | 394.86 | 398.50 | 394.04 | 395.63 | +0.09% | 188,000 |
| 2025-12-29 | 393.32 | 397.00 | 392.49 | 395.26 | +0.48% | 140,600 |
| 2025-12-26 | 396.07 | 397.00 | 392.90 | 393.39 | -0.82% | 163,200 |
| 2025-12-24 | 395.68 | 400.00 | 393.94 | 396.64 | -0.08% | 47,900 |
| 2025-12-23 | 399.50 | 401.00 | 395.05 | 396.94 | -0.63% | 193,300 |
| 2025-12-22 | 396.91 | 404.07 | 394.09 | 399.44 | +0.04% | 248,500 |
| 2025-12-19 | 394.86 | 399.67 | 391.84 | 399.29 | +0.83% | 362,600 |
| 2025-12-18 | 382.69 | 397.14 | 379.00 | 396.00 | +4.76% | 397,800 |
| 2025-12-17 | 383.90 | 385.00 | 377.46 | 377.99 | -1.86% | 250,100 |
| 2025-12-16 | 393.12 | 394.97 | 383.40 | 385.16 | -1.79% | 257,600 |
| 2025-12-15 | 392.00 | 396.55 | 389.24 | 392.17 | +0.10% | 176,700 |
| 2025-12-12 | 397.24 | 401.15 | 386.05 | 391.76 | +0.93% | 280,500 |
| 2025-12-11 | 379.60 | 390.46 | 379.60 | 388.14 | +2.71% | 264,600 |
| 2025-12-10 | 373.77 | 381.64 | 372.98 | 377.90 | +1.58% | 453,400 |
| 2025-12-09 | 357.00 | 372.19 | 356.46 | 372.01 | +4.91% | 437,300 |
| 2025-12-08 | 353.00 | 358.32 | 349.00 | 354.60 | -0.54% | 285,600 |
| 2025-12-05 | 360.01 | 363.61 | 352.45 | 356.53 | -1.31% | 257,100 |
| 2025-12-04 | 374.52 | 375.88 | 360.38 | 361.26 | -3.51% | 345,000 |
| 2025-12-03 | 376.68 | 381.81 | 370.80 | 374.41 | -0.36% | 243,200 |
| 2025-12-02 | 376.07 | 379.65 | 373.30 | 375.78 | -0.33% | 200,700 |
| 2025-12-01 | 382.65 | 386.36 | 377.00 | 377.04 | -2.04% | 207,700 |
| 2025-11-28 | 379.97 | 387.49 | 379.97 | 384.90 | +0.95% | 90,600 |
| 2025-11-26 | 385.32 | 388.49 | 377.20 | 381.26 | -1.32% | 200,500 |
| 2025-11-25 | 379.16 | 388.00 | 377.97 | 386.36 | +1.90% | 184,900 |
| 2025-11-24 | 388.34 | 388.34 | 376.54 | 379.15 | -1.49% | 212,200 |
| 2025-11-21 | 372.78 | 389.15 | 370.00 | 384.90 | +3.94% | 255,900 |
| 2025-11-20 | 378.99 | 382.33 | 363.14 | 370.31 | -2.42% | 486,400 |
| 2025-11-19 | 395.00 | 395.09 | 378.21 | 379.51 | -3.90% | 180,500 |
| 2025-11-18 | 389.54 | 399.00 | 388.75 | 394.93 | +1.38% | 189,400 |
| 2025-11-17 | 389.15 | 391.05 | 387.50 | 389.54 | -0.11% | 170,000 |
| 2025-11-14 | 393.96 | 394.95 | 388.09 | 389.96 | -0.73% | 151,300 |
| 2025-11-13 | 397.00 | 400.21 | 391.89 | 392.83 | -1.04% | 105,200 |
| 2025-11-12 | 394.43 | 397.51 | 391.23 | 396.94 | +0.88% | 189,100 |
| 2025-11-11 | 393.08 | 394.52 | 387.50 | 393.49 | +0.62% | 166,600 |
| 2025-11-10 | 396.62 | 397.56 | 383.05 | 391.07 | -1.79% | 240,500 |
| 2025-11-07 | 393.64 | 400.60 | 393.64 | 398.19 | +1.29% | 239,300 |
| 2025-11-06 | 394.49 | 401.00 | 391.10 | 393.10 | -0.35% | 233,500 |
| 2025-11-05 | 389.10 | 399.86 | 389.10 | 394.49 | +1.49% | 202,000 |
| 2025-11-04 | 390.00 | 395.73 | 385.57 | 388.68 | +0.06% | 294,400 |
| 2025-11-03 | 398.00 | 398.00 | 382.89 | 388.45 | -2.76% | 293,800 |
| 2025-10-31 | 395.66 | 405.77 | 395.00 | 399.47 | +0.33% | 308,100 |
| 2025-10-30 | 404.95 | 407.51 | 395.42 | 398.16 | -1.35% | 363,800 |
| 2025-10-29 | 416.50 | 418.00 | 399.26 | 403.59 | -3.91% | 443,800 |
| 2025-10-28 | 431.99 | 435.40 | 419.07 | 420.01 | -2.74% | 425,400 |
| 2025-10-27 | 420.00 | 433.65 | 420.00 | 431.86 | +2.24% | 452,700 |
| 2025-10-24 | 435.00 | 438.74 | 414.60 | 422.38 | -6.79% | 780,700 |
| 2025-10-23 | 450.40 | 462.82 | 448.73 | 453.15 | +0.12% | 389,200 |
| 2025-10-22 | 456.57 | 459.03 | 446.48 | 452.60 | -0.24% | 194,300 |
| 2025-10-21 | 440.81 | 456.31 | 438.13 | 453.69 | +2.48% | 272,600 |
| 2025-10-20 | 449.92 | 450.59 | 440.02 | 442.72 | -1.05% | 201,400 |
| 2025-10-17 | 437.02 | 447.76 | 434.14 | 447.44 | +2.04% | 157,100 |
| 2025-10-16 | 454.00 | 457.90 | 434.63 | 438.50 | -5.33% | 352,500 |
| 2025-10-15 | 468.67 | 473.14 | 457.31 | 463.18 | -2.22% | 184,200 |
| 2025-10-14 | 472.15 | 477.02 | 467.00 | 473.69 | +0.32% | 157,400 |
| 2025-10-13 | 467.69 | 473.04 | 462.05 | 472.16 | +0.47% | 158,800 |
| 2025-10-10 | 478.20 | 478.71 | 468.81 | 469.93 | -1.35% | 156,800 |
| 2025-10-09 | 479.65 | 480.49 | 472.06 | 476.37 | -0.55% | 142,600 |
| 2025-10-08 | 476.06 | 485.00 | 468.57 | 478.99 | +1.22% | 231,100 |
| 2025-10-07 | 476.82 | 483.76 | 470.86 | 473.24 | -0.27% | 281,800 |
| 2025-10-06 | 465.33 | 475.63 | 465.33 | 474.52 | +1.77% | 296,400 |
| 2025-10-03 | 442.90 | 469.93 | 440.77 | 466.26 | +5.36% | 429,300 |
| 2025-10-02 | 417.03 | 443.82 | 413.23 | 442.56 | +6.00% | 352,800 |
| 2025-10-01 | 424.69 | 427.59 | 415.50 | 417.49 | -1.83% | 357,000 |
| 2025-09-30 | 415.93 | 425.81 | 414.81 | 425.26 | +2.04% | 124,300 |
| 2025-09-29 | 421.00 | 421.00 | 414.92 | 416.74 | -0.62% | 195,400 |
| 2025-09-26 | 420.10 | 422.67 | 417.13 | 419.33 | +1.01% | 182,200 |
| 2025-09-25 | 428.98 | 434.48 | 406.34 | 415.15 | -3.41% | 229,500 |
| 2025-09-24 | 425.07 | 429.79 | 423.00 | 429.79 | +0.42% | 222,900 |
| 2025-09-23 | 423.00 | 428.10 | 422.01 | 427.99 | +1.03% | 153,600 |
| 2025-09-22 | 427.66 | 430.00 | 423.38 | 423.61 | -1.19% | 215,500 |
| 2025-09-19 | 426.99 | 432.54 | 424.00 | 428.71 | +0.33% | 324,800 |
| 2025-09-18 | 429.48 | 436.28 | 424.34 | 427.32 | -0.78% | 274,000 |
| 2025-09-17 | 429.72 | 434.45 | 426.95 | 430.66 | +0.55% | 279,400 |
| 2025-09-16 | 423.66 | 429.49 | 421.13 | 428.30 | +0.96% | 171,800 |
| 2025-09-15 | 432.59 | 437.10 | 422.80 | 424.24 | -1.73% | 168,400 |
| 2025-09-12 | 436.12 | 437.93 | 431.52 | 431.69 | -1.07% | 89,200 |
| 2025-09-11 | 425.00 | 436.94 | 424.32 | 436.37 | +2.52% | 185,600 |
| 2025-09-10 | 438.57 | 442.29 | 422.94 | 425.66 | -3.76% | 326,700 |
| 2025-09-09 | 451.33 | 456.26 | 441.36 | 442.30 | -2.11% | 226,100 |
| 2025-09-08 | 452.12 | 455.52 | 447.50 | 451.85 | -0.78% | 187,500 |
| 2025-09-05 | 459.59 | 460.06 | 450.72 | 455.40 | -0.94% | 140,600 |
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（+5.47%）。最弱月份：4月（-8.63%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Kinsale Capital Group Inc（KNSL）最新收盘价是多少？
2026-09-02 收于 376.78，来自Closelook数据湖的每日价格记录。
KNSL 的52周最高价和最低价是多少？
过去52周最高 485.00、最低 287.20（截至 2026-09-02）。
Kinsale Capital Group Inc 历史上最强和最弱的月份是哪个？
历史上，KNSL 最强的日历月份是6月（平均 +5.47%），最弱的是4月（平均 -8.63%），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。