Neptune Insurance Holdings Inc.（NP）— 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	29.54	29.77	28.77	29.36	-0.31%	370,800
2026-10-15	28.86	29.73	28.86	29.45	+3.55%	434,600
2026-10-14	28.67	28.81	28.08	28.44	-2.50%	313,500
2026-10-13	29.43	29.81	29.02	29.17	+0.59%	323,000
2026-10-12	28.55	29.23	28.52	29.00	+0.90%	363,500
2026-10-09	28.28	28.74	28.04	28.74	+1.05%	313,900
2026-10-08	27.72	28.68	27.42	28.44	+2.08%	573,200
2026-10-07	26.94	27.94	26.92	27.86	+2.46%	404,000
2026-10-06	27.04	27.42	26.84	27.19	+0.26%	945,500
2026-10-05	27.94	27.94	26.51	27.12	-1.13%	433,500
2026-10-02	27.49	28.98	27.34	27.43	+0.70%	733,100
2026-10-01	27.35	27.93	26.61	27.24	-0.40%	750,900
2026-09-30	27.88	28.29	27.25	27.35	-1.30%	489,600
2026-09-29	27.71	27.93	26.92	27.71	-0.32%	535,100
2026-09-28	27.26	27.87	26.91	27.80	+1.05%	501,800
2026-09-25	27.21	27.88	26.77	27.51	+1.51%	654,800
2026-09-24	27.70	28.08	26.98	27.10	-2.38%	754,200
2026-09-23	27.23	27.76	27.07	27.76	+0.76%	769,800
2026-09-22	29.25	29.25	26.64	27.55	-3.77%	993,700
2026-09-21	29.76	30.07	28.59	28.63	-3.89%	620,000
2026-09-18	30.25	30.88	29.49	29.79	-1.39%	980,800
2026-09-17	31.70	31.70	29.88	30.21	-1.02%	419,400
2026-09-16	30.41	31.21	30.10	30.52	-0.55%	462,300
2026-09-15	30.86	31.33	30.69	30.69	-2.04%	383,300
2026-09-14	31.97	32.63	31.14	31.33	-0.85%	518,000
2026-09-11	31.14	31.82	31.05	31.60	+1.48%	379,500
2026-09-10	31.60	31.82	31.02	31.14	-1.52%	335,900
2026-09-09	32.56	32.56	31.06	31.62	-1.34%	360,900
2026-09-08	32.78	32.78	31.82	32.05	-3.55%	314,200
2026-09-04	33.01	33.69	32.77	33.23	-0.51%	361,700
2026-09-03	33.84	34.62	33.18	33.40	+0.36%	626,100
2026-09-02	33.11	33.69	32.93	33.28	+1.77%	362,409
2026-09-01	33.36	33.73	32.68	32.70	-1.83%	337,600
2026-08-31	33.55	34.44	33.08	33.31	-1.65%	339,663
2026-08-28	34.19	35.11	33.72	33.87	-0.76%	378,600
2026-08-27	33.98	34.77	33.10	34.13	-0.20%	556,500
2026-08-26	34.39	34.79	33.91	34.20	-0.67%	298,300
2026-08-25	34.00	34.57	33.32	34.43	+3.89%	469,000
2026-08-24	33.43	34.15	33.01	33.14	-0.66%	278,100
2026-08-21	32.14	33.52	32.14	33.36	+2.46%	305,500
2026-08-20	32.22	33.29	31.71	32.56	+0.43%	531,900
2026-08-19	32.51	33.37	32.35	32.42	+2.92%	457,400
2026-08-18	31.60	31.84	30.70	31.50	+0.06%	359,500
2026-08-17	31.50	32.05	31.04	31.48	-0.73%	375,000
2026-08-14	32.55	32.55	31.40	31.71	-1.12%	337,400
2026-08-13	31.16	32.47	30.87	32.07	+4.22%	470,500
2026-08-12	31.08	31.64	30.74	30.77	-1.60%	424,400
2026-08-11	31.10	32.10	30.75	31.27	+0.32%	409,802
2026-08-10	31.85	33.04	30.91	31.17	-2.65%	406,821
2026-08-07	32.88	33.54	31.95	32.02	-2.47%	515,900
2026-08-06	32.81	33.24	32.51	32.83	+0.06%	345,300
2026-08-05	32.03	32.83	31.85	32.81	+2.88%	582,700
2026-08-04	31.37	31.94	30.80	31.89	+0.82%	527,400
2026-08-03	31.59	32.24	31.39	31.63	-0.25%	672,600
2026-07-31	31.39	32.47	31.07	31.71	+0.16%	998,500
2026-07-30	33.69	34.05	30.69	31.66	-9.83%	2,188,100
2026-07-29	31.33	35.15	31.32	35.11	+10.13%	1,598,300
2026-07-28	31.09	31.88	30.84	31.88	+3.44%	619,400
2026-07-27	31.14	31.66	29.90	30.82	+1.92%	916,800
2026-07-24	30.09	30.85	29.57	30.24	+1.20%	680,700
2026-07-23	30.37	30.37	28.64	29.88	-0.40%	776,900
2026-07-22	32.36	32.36	28.20	30.00	-1.12%	1,016,200
2026-07-21	31.13	32.00	30.05	30.34	-3.96%	747,900
2026-07-20	31.02	31.77	30.64	31.59	+1.80%	481,200
2026-07-17	30.75	32.01	30.75	31.03	-0.58%	820,800
2026-07-16	31.13	31.42	30.30	31.21	+1.43%	431,300
2026-07-15	32.45	32.80	30.71	30.77	-3.21%	354,700
2026-07-14	31.87	32.50	31.73	31.79	-1.21%	376,200
2026-07-13	32.35	32.75	30.93	32.18	+0.81%	411,300
2026-07-10	32.72	32.92	31.82	31.92	-1.24%	344,900
2026-07-09	31.06	32.63	30.66	32.32	+2.57%	425,800
2026-07-08	32.85	33.01	31.17	31.51	-6.75%	768,100
2026-07-07	33.40	34.61	33.12	33.79	+1.20%	746,200
2026-07-06	33.08	33.98	33.05	33.39	+0.51%	1,093,800
2026-07-02	33.94	34.41	32.69	33.22	-2.47%	910,400
2026-07-01	31.93	34.15	31.80	34.06	+8.13%	1,704,600
2026-06-30	30.50	31.67	30.20	31.50	+3.35%	1,330,500
2026-06-29	29.98	30.59	29.09	30.48	+1.70%	1,009,800
2026-06-26	27.88	29.99	27.47	29.97	+9.22%	6,562,100
2026-06-25	28.90	29.39	27.42	27.44	-5.35%	674,200
2026-06-24	29.88	30.24	28.95	28.99	-2.46%	828,800
2026-06-23	28.96	30.11	28.19	29.72	+3.48%	480,500
2026-06-22	29.14	29.95	28.64	28.72	-1.78%	396,000
2026-06-18	29.26	29.74	28.13	29.24	+1.49%	545,600
2026-06-17	28.00	29.39	27.95	28.81	+3.15%	736,500
2026-06-16	27.40	28.20	27.40	27.93	+1.34%	452,400
2026-06-15	27.23	27.92	27.11	27.56	+0.58%	608,900
2026-06-12	27.09	27.98	26.72	27.40	+1.14%	430,300
2026-06-11	27.33	27.55	26.76	27.09	+0.52%	507,000
2026-06-10	25.43	27.15	25.29	26.95	+7.16%	871,720
2026-06-09	24.85	25.63	24.71	25.15	+2.15%	641,000
2026-06-08	25.49	25.65	24.51	24.62	-3.41%	485,200
2026-06-05	24.09	25.92	24.09	25.49	+5.86%	543,600
2026-06-04	24.46	24.89	23.75	24.08	-0.95%	1,191,800
2026-06-03	24.90	24.97	23.82	24.31	-3.07%	1,007,800
2026-06-02	25.73	26.61	24.87	25.08	-4.46%	1,130,100
2026-06-01	27.51	28.49	26.19	26.25	-6.48%	890,300
2026-05-29	28.11	28.32	27.55	28.07	+0.57%	690,800
2026-05-28	28.35	29.03	27.84	27.91	-1.48%	368,900
2026-05-27	28.93	29.50	28.05	28.33	-2.11%	588,100
2026-05-26	28.36	29.29	27.66	28.94	+3.84%	1,439,400
2026-05-22	27.29	27.93	26.97	27.87	+2.20%	487,500
2026-05-21	27.29	27.52	26.36	27.27	-1.84%	551,400
2026-05-20	26.76	27.78	26.58	27.78	+4.04%	1,037,400
2026-05-19	26.81	27.10	26.03	26.70	-1.91%	979,900
2026-05-18	27.86	28.50	26.73	27.22	-2.79%	1,051,700
2026-05-15	27.12	28.42	26.96	28.00	+1.97%	2,090,500
2026-05-14	27.75	28.15	26.72	27.46	-1.72%	5,192,500
2026-05-13	28.50	28.50	26.01	27.94	-2.10%	966,600
2026-05-12	28.59	29.00	26.52	28.54	-6.98%	340,900
2026-05-11	29.80	30.73	29.39	30.68	+2.54%	490,000
2026-05-08	30.67	30.73	28.45	29.92	-1.81%	451,200
2026-05-07	25.25	30.55	24.93	30.47	+21.98%	1,430,900
2026-05-06	25.21	25.66	24.85	24.98	+0.36%	242,500
2026-05-05	24.50	24.89	24.01	24.89	+1.76%	289,400
2026-05-04	24.83	25.42	24.38	24.46	-1.41%	233,300
2026-05-01	25.44	25.85	24.05	24.81	-1.27%	695,400
2026-04-30	25.44	26.83	25.05	25.13	-3.01%	216,800
2026-04-29	26.48	26.66	25.62	25.91	-2.70%	175,700
2026-04-28	26.69	26.91	26.19	26.63	+0.45%	160,600
2026-04-27	26.77	27.62	26.50	26.51	-1.12%	483,800
2026-04-24	27.19	27.19	26.06	26.81	-1.36%	325,900
2026-04-23	27.79	27.99	25.92	27.18	-3.17%	607,300
2026-04-22	28.06	28.11	26.95	28.07	+0.79%	362,200
2026-04-21	28.95	29.25	27.61	27.85	-3.23%	341,400
2026-04-20	28.00	28.99	27.42	28.78	+4.05%	416,500
2026-04-17	27.10	27.71	26.63	27.66	+3.60%	421,600
2026-04-16	26.98	27.28	26.44	26.70	-0.96%	287,900
2026-04-15	26.36	27.68	26.19	26.96	+2.31%	532,300
2026-04-14	25.81	26.70	25.64	26.35	+3.09%	285,700
2026-04-13	24.46	25.56	23.91	25.56	+3.36%	247,400
2026-04-10	24.70	25.20	24.60	24.73	-0.60%	184,300
2026-04-09	25.29	25.82	24.74	24.88	-4.16%	181,400
2026-04-08	26.01	26.56	25.65	25.96	+2.29%	254,600
2026-04-07	25.70	26.07	25.28	25.38	-2.05%	240,700
2026-04-06	25.00	26.06	24.91	25.91	+3.43%	313,400
2026-04-02	23.85	25.08	23.75	25.05	+3.09%	419,500
2026-04-01	24.49	25.20	24.07	24.30	+0.45%	504,300
2026-03-31	23.48	24.34	23.03	24.19	+3.24%	411,100
2026-03-30	23.10	23.92	22.86	23.43	+1.74%	485,300
2026-03-27	23.51	24.06	23.01	23.03	-2.91%	455,600
2026-03-26	23.21	24.73	23.03	23.72	+2.15%	338,500
2026-03-25	22.54	23.37	22.29	23.22	+4.55%	336,200
2026-03-24	21.84	22.41	21.65	22.21	+1.18%	201,200
2026-03-23	21.94	22.48	21.80	21.95	+0.55%	165,200
2026-03-20	22.23	22.41	21.52	21.83	-1.53%	256,200
2026-03-19	22.78	23.44	21.99	22.17	-2.98%	256,100
2026-03-18	23.13	23.50	22.59	22.85	-2.60%	234,300
2026-03-17	22.00	24.30	22.00	23.46	+6.64%	724,000
2026-03-16	22.10	23.41	21.49	22.00	+0.59%	563,800
2026-03-13	18.22	21.95	18.22	21.87	+20.23%	928,700
2026-03-12	18.84	18.98	18.12	18.19	-3.81%	302,400
2026-03-11	19.54	19.86	18.89	18.91	-5.07%	192,500
2026-03-10	19.89	20.05	19.47	19.92	+0.45%	302,623
2026-03-09	19.83	19.92	19.10	19.83	-2.32%	266,204
2026-03-06	21.11	21.11	19.43	20.30	-4.25%	651,700
2026-03-05	21.40	22.00	20.86	21.20	-1.58%	318,900
2026-03-04	21.21	21.54	20.73	21.54	+1.41%	163,200
2026-03-03	20.74	21.29	20.39	21.24	+0.52%	444,300
2026-03-02	20.41	21.38	20.26	21.13	+1.49%	215,800
2026-02-27	20.93	21.43	20.75	20.82	-2.71%	663,600
2026-02-26	21.18	21.75	20.84	21.40	+0.52%	356,000
2026-02-25	21.95	22.35	20.97	21.29	+4.36%	351,300
2026-02-24	20.36	20.68	19.84	20.40	-0.92%	386,400
2026-02-23	20.88	21.56	20.49	20.59	-3.06%	505,800
2026-02-20	21.10	21.76	20.51	21.24	+3.91%	564,100
2026-02-19	21.65	22.73	20.20	20.44	+12.74%	757,800
2026-02-18	19.12	19.50	18.12	18.13	-6.50%	470,600
2026-02-17	18.99	19.77	18.80	19.39	+2.65%	394,900
2026-02-13	18.02	19.45	17.51	18.89	+10.21%	783,900
2026-02-12	19.31	19.33	14.78	17.14	-10.87%	2,166,200
2026-02-11	23.48	23.48	19.16	19.23	-17.82%	730,700
2026-02-10	23.43	23.84	22.83	23.40	+0.43%	251,500
2026-02-09	23.52	23.60	22.78	23.30	-1.10%	364,700
2026-02-06	23.33	24.03	23.12	23.56	+1.68%	339,000
2026-02-05	24.85	25.43	22.48	23.17	-6.69%	343,877
2026-02-04	24.92	25.38	24.18	24.83	-0.44%	254,800
2026-02-03	25.27	25.86	24.27	24.94	-1.34%	166,100
2026-02-02	25.33	26.12	25.26	25.28	-0.86%	251,900
2026-01-30	25.77	25.98	24.92	25.50	-1.92%	175,500
2026-01-29	25.48	26.03	25.29	26.00	+3.13%	194,600
2026-01-28	25.00	25.54	24.92	25.21	+0.36%	127,300
2026-01-27	25.95	25.95	24.93	25.12	-2.52%	173,400
2026-01-26	24.50	25.79	24.50	25.77	+5.18%	317,100
2026-01-23	24.98	25.61	24.11	24.50	-1.72%	417,300
2026-01-22	25.55	25.93	24.72	24.93	-2.43%	177,100
2026-01-21	25.53	25.99	25.28	25.55	+0.16%	437,000
2026-01-20	25.77	26.16	25.20	25.51	-1.85%	192,182
2026-01-16	26.01	26.50	25.88	25.99	-0.08%	145,200
2026-01-15	27.15	27.57	25.82	26.01	-2.80%	181,600
2026-01-14	25.99	26.92	25.82	26.76	+2.18%	349,000
2026-01-13	25.93	26.95	25.48	26.19	+0.69%	268,800
2026-01-12	26.50	26.95	25.23	26.01	-2.55%	387,300
2026-01-09	27.40	27.66	26.61	26.69	-2.91%	155,000
2026-01-08	28.05	28.17	27.31	27.49	-0.58%	335,200
2026-01-07	27.64	27.90	26.67	27.65	-0.29%	607,100
2026-01-06	29.33	30.22	27.64	27.73	-5.23%	829,600
2026-01-05	27.79	29.92	27.79	29.26	+5.29%	359,300
2026-01-02	29.19	29.57	27.13	27.79	-4.70%	889,600
2025-12-31	29.88	30.18	28.98	29.16	-2.31%	324,461
2025-12-30	30.31	30.37	29.63	29.85	-1.26%	270,737
2025-12-29	29.92	31.26	29.55	30.23	+1.10%	203,485
2025-12-26	30.49	30.93	29.70	29.90	-1.94%	279,300
2025-12-24	30.20	31.63	30.16	30.49	+0.79%	189,200
2025-12-23	29.22	30.65	28.09	30.25	+3.42%	488,100
2025-12-22	28.23	29.52	28.12	29.25	+3.83%	244,300
2025-12-19	29.36	30.00	28.11	28.17	-3.89%	1,533,600
2025-12-18	29.31	30.23	28.59	29.31	+1.07%	517,300
2025-12-17	28.36	29.50	28.31	29.00	+2.18%	353,800
2025-12-16	27.63	28.60	26.52	28.38	+3.20%	322,700
2025-12-15	27.83	28.40	26.91	27.50	-0.83%	287,600
2025-12-12	27.69	29.37	27.43	27.73	+0.98%	293,100
2025-12-11	26.99	29.02	26.34	27.46	+1.52%	375,200
2025-12-10	26.64	27.50	26.34	27.05	+1.31%	217,100
2025-12-09	24.33	27.27	23.80	26.70	+9.83%	485,566
2025-12-08	24.76	25.34	23.89	24.31	-1.62%	353,296
2025-12-05	24.91	26.15	24.43	24.71	-1.04%	519,800
2025-12-04	23.76	25.01	23.76	24.97	+5.18%	402,300
2025-12-03	23.46	24.11	22.39	23.74	+1.28%	425,000
2025-12-02	23.87	24.06	22.88	23.44	-1.88%	287,000
2025-12-01	23.19	24.25	23.02	23.89	+2.44%	231,300
2025-11-28	25.12	25.49	23.12	23.32	-6.68%	179,500
2025-11-26	24.76	25.35	23.97	24.99	+1.88%	328,600
2025-11-25	23.49	24.80	23.04	24.53	+5.87%	322,700
2025-11-24	23.17	23.69	22.47	23.17	-0.86%	464,300
2025-11-21	22.84	23.74	22.26	23.37	+1.21%	244,000
2025-11-20	23.75	23.84	22.36	23.09	-0.52%	270,100
2025-11-19	22.72	23.77	22.00	23.21	+0.91%	258,000
2025-11-18	23.37	23.88	22.78	23.00	-3.40%	166,300
2025-11-17	24.82	25.27	23.54	23.81	-3.72%	409,200
2025-11-14	24.71	25.10	24.11	24.73	-0.56%	123,800
2025-11-13	25.08	26.07	22.50	24.87	-1.15%	293,700
2025-11-12	25.90	26.42	24.82	25.16	-1.83%	111,400
2025-11-11	26.99	27.15	25.47	25.63	-3.86%	91,600
2025-11-10	26.57	27.00	26.13	26.66	-0.74%	109,100
2025-11-07	25.40	27.00	25.11	26.86	+6.21%	236,900
2025-11-06	25.62	25.88	24.85	25.29	-1.25%	192,000
2025-11-05	25.99	25.99	25.12	25.61	+0.75%	120,500
2025-11-04	24.78	25.42	24.50	25.42	+0.63%	504,100
2025-11-03	25.43	26.72	24.83	25.26	-1.64%	342,800
2025-10-31	26.51	27.27	25.66	25.68	-3.06%	236,300
2025-10-30	25.01	26.88	25.01	26.49	+4.83%	214,800
2025-10-29	25.70	26.31	25.09	25.27	-1.63%	261,400
2025-10-28	25.80	26.48	25.20	25.69	+0.75%	290,800
2025-10-27	26.35	26.76	25.00	25.50	-3.30%	247,600
2025-10-24	25.10	26.97	25.10	26.37	+5.10%	362,300
2025-10-23	24.75	26.00	24.62	25.09	+1.17%	299,000
2025-10-22	25.17	25.45	24.50	24.80	-2.71%	145,400
2025-10-21	25.00	25.76	25.00	25.49	+1.96%	172,100
2025-10-20	25.51	25.51	24.25	25.00	-0.52%	137,300

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：12月（+22.06%）。最弱月份：2月（-17.64%）。基于2年每日数据（2025–2026）。

1月-8.24%
2月-17.64%
3月+14.48%
4月+3.42%
5月+13.14%
6月+20.00%
7月-6.90%
8月+5.31%
9月-16.36%
10月+3.55%
11月-7.68%
12月+22.06%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Neptune Insurance Holdings Inc.（NP）最新收盘价是多少？

2026-10-16 收于 29.36，来自Closelook数据湖的每日价格记录。

NP 的52周最高价和最低价是多少？

过去52周最高 35.15、最低 14.78（截至 2026-10-16）。

Neptune Insurance Holdings Inc. 历史上最强和最弱的月份是哪个？

历史上，NP 最强的日历月份是12月（平均 +22.06%），最弱的是2月（平均 -17.64%），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263根日线计算。