Netstreit Corp（NTST）— 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	17.42	17.50	17.07	17.19	-0.64%	2,779,407
2026-10-15	17.51	17.72	17.21	17.30	+0.64%	1,487,596
2026-10-14	17.32	17.46	17.14	17.19	-1.15%	1,304,281
2026-10-13	17.74	17.80	17.32	17.39	-1.02%	724,897
2026-10-12	17.40	17.61	17.30	17.57	+0.69%	767,532
2026-10-09	17.43	17.54	17.37	17.45	+0.11%	999,385
2026-10-08	17.24	17.48	17.00	17.43	+1.28%	1,432,443
2026-10-07	17.70	17.70	17.19	17.21	-2.44%	1,462,484
2026-10-06	17.53	17.73	17.50	17.64	+1.15%	1,629,640
2026-10-05	17.49	17.61	17.31	17.44	-0.46%	1,922,539
2026-10-02	17.46	17.68	17.30	17.52	+0.75%	2,229,687
2026-10-01	17.62	17.65	17.32	17.39	-1.64%	1,904,687
2026-09-30	17.91	17.99	17.68	17.68	-1.39%	1,589,196
2026-09-29	18.05	18.21	17.78	17.93	-1.10%	1,812,178
2026-09-28	18.24	18.31	17.98	18.13	-0.44%	1,391,244
2026-09-25	18.35	18.45	18.09	18.21	-1.41%	4,771,752
2026-09-24	18.38	18.50	18.18	18.47	+0.54%	1,744,813
2026-09-23	18.22	18.43	18.05	18.37	+0.33%	1,744,295
2026-09-22	18.29	18.55	18.14	18.31	+0.88%	1,653,517
2026-09-21	18.25	18.30	18.07	18.15	-0.11%	1,303,742
2026-09-18	18.15	18.37	18.02	18.17	-0.33%	3,390,971
2026-09-17	18.30	18.31	17.95	18.23	-0.11%	1,600,870
2026-09-16	19.40	19.49	18.00	18.25	-5.39%	2,438,334
2026-09-15	19.43	19.71	19.25	19.29	-1.18%	1,437,569
2026-09-14	19.90	19.94	19.50	19.52	-0.61%	714,184
2026-09-11	19.78	19.86	19.46	19.64	-0.46%	1,000,748
2026-09-10	19.99	20.23	19.66	19.73	-1.55%	764,335
2026-09-09	20.21	20.25	19.95	20.04	-0.89%	854,417
2026-09-08	20.03	20.33	20.03	20.22	+0.65%	725,535
2026-09-04	20.27	20.37	20.07	20.09	-1.66%	1,128,197
2026-09-03	20.50	20.54	20.23	20.43	+0.10%	880,267
2026-09-02	20.49	20.56	20.27	20.41	-0.15%	684,518
2026-09-01	20.22	20.48	20.20	20.44	+0.39%	1,009,085
2026-08-31	20.39	20.50	20.30	20.36	-0.54%	1,088,701
2026-08-28	20.53	20.66	20.46	20.47	-0.24%	625,512
2026-08-27	20.56	20.77	20.41	20.52	-1.11%	706,503
2026-08-26	20.67	20.82	20.51	20.75	+0.68%	739,289
2026-08-25	20.89	20.89	20.50	20.61	-0.91%	1,227,496
2026-08-24	20.51	20.87	20.36	20.80	+2.21%	1,218,367
2026-08-21	20.66	20.75	20.32	20.35	-1.26%	856,642
2026-08-20	20.47	20.77	20.47	20.61	+0.39%	681,227
2026-08-19	20.68	20.68	20.43	20.53	+0.00%	18,786,160
2026-08-18	20.66	20.71	20.41	20.53	+0.49%	799,557
2026-08-17	20.56	20.59	20.32	20.43	-1.35%	840,221
2026-08-14	20.71	20.86	20.64	20.71	+0.49%	917,463
2026-08-13	20.51	20.82	20.51	20.61	+0.39%	689,509
2026-08-12	19.89	20.58	19.89	20.53	+3.22%	1,285,641
2026-08-11	20.01	20.23	19.78	19.89	-0.70%	1,416,892
2026-08-10	20.69	20.69	20.00	20.03	-3.19%	1,430,531
2026-08-07	21.03	21.13	20.64	20.69	-1.62%	1,503,403
2026-08-06	21.25	21.30	20.97	21.03	-0.57%	587,219
2026-08-05	21.15	21.20	20.90	21.15	+0.33%	993,556
2026-08-04	21.32	21.32	20.90	21.08	-1.45%	1,451,207
2026-08-03	21.37	21.61	21.28	21.39	-0.28%	913,106
2026-07-31	21.47	21.57	21.27	21.45	-0.65%	571,664
2026-07-30	21.88	22.00	21.32	21.59	-1.51%	1,015,099
2026-07-29	22.09	22.16	21.68	21.92	-0.09%	1,500,525
2026-07-28	22.25	22.33	21.86	21.94	+0.37%	863,868
2026-07-27	22.07	22.46	21.85	21.86	-1.53%	1,504,668
2026-07-24	21.88	22.23	21.73	22.20	+1.69%	1,884,328
2026-07-23	21.62	21.94	21.50	21.83	+1.11%	1,864,427
2026-07-22	21.99	22.11	21.50	21.59	-1.51%	1,938,936
2026-07-21	21.69	21.96	21.48	21.92	+0.64%	1,799,868
2026-07-20	22.43	22.45	21.75	21.78	-2.16%	1,439,189
2026-07-17	22.19	22.47	22.09	22.26	+0.54%	1,501,687
2026-07-16	21.30	22.25	21.30	22.14	+4.19%	1,151,529
2026-07-15	21.37	21.61	21.15	21.25	-0.70%	1,152,337
2026-07-14	21.57	21.81	21.35	21.40	-1.25%	1,029,859
2026-07-13	21.67	21.77	21.52	21.67	+0.79%	1,372,982
2026-07-10	21.68	21.80	21.29	21.50	-0.74%	1,062,111
2026-07-09	21.95	22.03	21.59	21.66	-1.01%	1,198,303
2026-07-08	21.88	21.98	21.76	21.88	-0.36%	1,618,930
2026-07-07	21.67	22.05	21.61	21.96	+2.28%	2,229,745
2026-07-06	21.53	21.68	21.45	21.47	-0.88%	1,783,206
2026-07-02	21.19	21.68	21.18	21.66	+2.75%	1,713,079
2026-07-01	21.16	21.35	21.06	21.08	-0.24%	1,789,006
2026-06-30	21.34	21.55	21.13	21.13	-1.22%	2,509,182
2026-06-29	21.03	21.54	21.00	21.39	+0.90%	3,399,423
2026-06-26	20.89	21.29	20.70	21.20	+2.12%	21,931,920
2026-06-25	21.24	21.25	20.41	20.76	+1.86%	7,995,645
2026-06-24	20.00	20.54	19.91	20.38	+2.31%	2,005,506
2026-06-23	19.66	19.92	19.56	19.92	+2.57%	1,583,917
2026-06-22	19.49	19.57	19.21	19.42	+1.15%	1,527,722
2026-06-18	19.46	19.52	19.11	19.20	-1.29%	2,389,228
2026-06-17	20.11	20.42	19.39	19.45	-2.85%	1,198,244
2026-06-16	19.98	20.09	18.96	20.02	+0.30%	1,583,361
2026-06-15	20.22	20.31	19.85	19.96	-2.01%	1,444,059
2026-06-12	20.26	20.53	20.16	20.37	+0.94%	1,297,182
2026-06-11	20.42	20.62	20.16	20.18	-1.03%	994,249
2026-06-10	20.53	20.65	20.31	20.39	+0.49%	1,058,167
2026-06-09	20.13	20.50	20.04	20.29	+1.60%	1,380,471
2026-06-08	20.05	20.16	19.88	19.97	-0.10%	1,590,194
2026-06-05	19.56	20.21	19.56	19.99	+2.36%	1,457,310
2026-06-04	19.92	19.99	19.39	19.53	-0.51%	1,195,633
2026-06-03	19.82	19.97	19.54	19.63	-1.65%	1,032,645
2026-06-02	19.90	20.06	19.66	19.96	+1.01%	1,167,011
2026-06-01	19.89	19.98	19.74	19.76	-2.47%	1,262,717
2026-05-29	20.16	20.31	19.98	20.26	+0.10%	2,351,201
2026-05-28	19.95	20.24	19.91	20.24	+0.90%	1,263,649
2026-05-27	20.33	20.49	20.04	20.06	-1.43%	1,445,012
2026-05-26	20.45	20.56	20.25	20.35	-0.39%	1,226,870
2026-05-22	20.60	20.60	20.33	20.43	-0.92%	1,696,441
2026-05-21	20.53	20.62	20.29	20.62	+0.39%	1,156,688
2026-05-20	20.48	20.62	20.29	20.54	+0.29%	1,367,536
2026-05-19	20.71	20.84	20.47	20.48	-1.40%	1,307,297
2026-05-18	20.58	20.91	20.56	20.77	+1.61%	1,310,861
2026-05-15	20.52	20.69	20.25	20.44	-0.54%	1,269,125
2026-05-14	20.56	20.61	20.36	20.55	+0.44%	779,661
2026-05-13	20.68	20.70	20.39	20.46	-1.30%	867,187
2026-05-12	20.82	20.82	20.52	20.73	+0.14%	930,015
2026-05-11	20.64	20.83	20.52	20.70	+0.15%	1,210,028
2026-05-08	20.46	20.74	20.45	20.67	+1.52%	902,521
2026-05-07	20.48	20.63	20.17	20.36	-1.02%	1,569,368
2026-05-06	20.36	20.74	20.36	20.57	+1.23%	1,353,164
2026-05-05	20.15	20.37	19.98	20.32	+0.84%	1,141,486
2026-05-04	20.23	20.40	20.07	20.15	+0.00%	896,004
2026-05-01	20.60	20.60	20.14	20.15	-2.04%	1,151,978
2026-04-30	20.61	20.71	20.43	20.57	+0.00%	1,923,048
2026-04-29	20.49	20.63	20.40	20.57	-0.19%	1,317,632
2026-04-28	20.33	20.79	20.33	20.61	+0.54%	1,930,539
2026-04-27	20.56	20.73	20.42	20.50	-0.29%	742,902
2026-04-24	20.71	20.84	20.51	20.56	-0.92%	945,345
2026-04-23	21.16	21.18	20.61	20.75	-0.48%	1,422,009
2026-04-22	20.86	21.02	20.51	20.85	-0.29%	2,046,355
2026-04-21	20.58	20.98	20.11	20.91	+0.10%	1,672,544
2026-04-20	20.91	21.07	20.81	20.89	+0.24%	2,069,291
2026-04-17	20.62	20.96	20.41	20.84	+2.11%	2,568,376
2026-04-16	20.13	20.50	20.13	20.41	+1.14%	1,451,373
2026-04-15	19.88	20.21	19.78	20.18	+0.90%	1,633,452
2026-04-14	19.98	20.13	19.81	20.00	-0.79%	915,914
2026-04-13	20.25	20.25	19.96	20.16	-0.49%	842,800
2026-04-10	20.12	20.27	20.05	20.26	+1.10%	725,433
2026-04-09	19.67	20.21	19.67	20.04	+1.37%	885,480
2026-04-08	19.57	19.93	19.50	19.77	+1.02%	1,656,744
2026-04-07	19.27	19.59	19.18	19.57	+1.61%	962,643
2026-04-06	19.14	19.36	19.11	19.26	+0.05%	1,401,564
2026-04-02	19.32	19.35	18.96	19.25	+1.74%	1,417,850
2026-04-01	18.74	19.10	18.60	18.92	+0.48%	1,205,531
2026-03-31	19.20	19.33	18.76	18.83	-1.10%	1,551,586
2026-03-30	18.82	19.05	18.70	19.04	+2.09%	937,071
2026-03-27	18.47	18.98	18.47	18.65	-0.43%	855,123
2026-03-26	18.60	18.95	18.54	18.73	+0.32%	813,373
2026-03-25	19.07	19.17	18.66	18.67	-1.79%	979,216
2026-03-24	19.09	19.26	18.93	19.01	-0.05%	857,533
2026-03-23	19.24	19.25	18.89	19.02	+0.42%	1,165,961
2026-03-20	19.72	19.84	18.86	18.94	-3.91%	2,775,415
2026-03-19	19.77	20.00	19.65	19.71	-0.71%	959,610
2026-03-18	20.03	20.12	19.82	19.85	-1.34%	1,422,852
2026-03-17	20.15	20.27	20.02	20.12	-0.05%	1,646,591
2026-03-16	19.99	20.46	19.99	20.13	-0.64%	1,376,895
2026-03-13	20.36	20.54	20.23	20.26	+0.35%	1,209,550
2026-03-12	20.19	20.35	20.07	20.19	-0.49%	1,199,691
2026-03-11	20.56	20.62	20.17	20.29	-1.36%	921,931
2026-03-10	20.71	20.90	20.51	20.57	-1.63%	1,101,686
2026-03-09	20.84	20.95	20.50	20.91	+0.00%	838,284
2026-03-06	20.69	20.91	20.30	20.91	+0.38%	955,197
2026-03-05	21.03	21.03	20.70	20.83	-1.75%	753,224
2026-03-04	20.89	21.30	20.75	21.20	+1.29%	1,677,969
2026-03-03	21.00	21.00	20.64	20.93	-0.05%	960,444
2026-03-02	20.69	21.00	20.59	20.94	+0.82%	741,865
2026-02-27	20.63	21.13	20.61	20.77	+0.78%	2,475,255
2026-02-26	20.49	20.67	20.43	20.61	+0.24%	986,706
2026-02-25	20.32	20.63	20.11	20.56	+0.64%	905,325
2026-02-24	20.26	20.51	20.08	20.43	+0.49%	1,997,171
2026-02-23	20.45	20.68	20.18	20.33	-0.29%	2,219,023
2026-02-20	20.31	20.41	20.09	20.39	+1.14%	1,323,397
2026-02-19	20.27	20.29	19.88	20.16	+1.31%	1,182,433
2026-02-18	20.39	20.39	19.77	19.90	-2.93%	2,237,113
2026-02-17	20.41	20.55	20.18	20.50	+1.49%	3,547,131
2026-02-13	20.00	20.25	19.74	20.20	+1.76%	2,287,608
2026-02-12	19.44	19.87	19.10	19.85	+3.06%	8,971,543
2026-02-11	19.26	19.39	18.70	19.26	-0.10%	1,984,767
2026-02-10	19.15	19.38	19.06	19.28	+1.31%	1,154,597
2026-02-09	19.19	19.24	18.85	19.03	-1.55%	757,200
2026-02-06	19.58	19.65	19.20	19.33	-1.13%	980,691
2026-02-05	19.34	19.64	19.09	19.55	+2.25%	1,196,958
2026-02-04	18.97	19.31	18.86	19.12	+1.54%	825,655
2026-02-03	18.64	18.86	18.51	18.83	+1.35%	1,027,987
2026-02-02	18.91	19.05	18.57	18.58	-1.38%	1,543,713
2026-01-30	18.78	19.00	18.55	18.84	+0.96%	1,495,244
2026-01-29	18.26	18.66	18.07	18.66	+2.64%	1,417,573
2026-01-28	18.05	18.19	17.82	18.18	+0.33%	1,520,209
2026-01-27	18.31	18.41	18.06	18.12	-1.04%	810,068
2026-01-26	18.26	18.44	18.07	18.31	+0.16%	1,183,038
2026-01-23	18.23	18.29	18.04	18.28	+0.44%	769,623
2026-01-22	18.46	18.57	18.12	18.20	-1.73%	1,007,335
2026-01-21	18.55	18.57	18.27	18.52	-0.54%	1,043,287
2026-01-20	18.35	18.64	18.25	18.62	+0.92%	1,885,398
2026-01-16	18.13	18.51	18.06	18.45	+1.32%	1,834,926
2026-01-15	18.16	18.26	18.09	18.21	+0.66%	1,032,467
2026-01-14	17.84	18.12	17.69	18.09	+1.92%	1,448,836
2026-01-13	17.20	18.11	17.20	17.75	+3.56%	2,041,926
2026-01-12	17.37	17.50	17.10	17.14	-0.81%	1,259,505
2026-01-09	17.55	17.62	17.22	17.28	-1.48%	1,009,606
2026-01-08	17.52	17.70	17.48	17.54	+0.34%	1,234,305
2026-01-07	17.19	17.78	17.17	17.48	+1.92%	2,907,030
2026-01-06	17.59	17.63	17.14	17.15	-2.78%	1,584,264
2026-01-05	17.63	17.88	17.41	17.64	-0.73%	777,932
2026-01-02	17.60	17.81	17.35	17.77	+0.74%	1,738,398
2025-12-31	17.64	17.67	17.52	17.64	+0.06%	3,045,194
2025-12-30	17.66	17.71	17.62	17.63	-0.06%	661,349
2025-12-29	17.65	17.76	17.46	17.64	+0.11%	817,266
2025-12-26	17.53	17.64	17.45	17.62	+0.92%	616,066
2025-12-24	17.50	17.59	17.41	17.46	+0.17%	300,553
2025-12-23	17.67	17.67	17.34	17.43	-0.68%	1,008,901
2025-12-22	17.46	17.66	17.30	17.55	+0.52%	1,045,043
2025-12-19	17.31	17.46	17.21	17.46	+0.81%	3,624,306
2025-12-18	17.56	17.59	17.12	17.32	-1.25%	1,416,414
2025-12-17	17.03	17.63	17.02	17.54	+1.86%	1,822,458
2025-12-16	17.57	17.71	17.21	17.22	-1.54%	1,307,107
2025-12-15	17.76	17.76	17.36	17.49	-0.85%	1,215,380
2025-12-12	17.67	17.84	17.48	17.64	-0.17%	1,115,284
2025-12-11	17.76	17.83	17.57	17.67	-0.11%	729,426
2025-12-10	17.64	17.80	17.58	17.69	+0.34%	1,219,464
2025-12-09	17.51	17.69	17.44	17.63	+1.56%	851,052
2025-12-08	17.37	17.52	17.25	17.36	-0.57%	962,223
2025-12-05	17.50	17.57	17.34	17.46	-0.63%	976,103
2025-12-04	17.47	17.77	17.47	17.57	-0.17%	1,697,398
2025-12-03	17.70	17.79	17.49	17.60	-0.23%	1,433,969
2025-12-02	18.03	18.07	17.59	17.64	-1.51%	1,204,084
2025-12-01	17.95	18.04	17.84	17.91	-2.29%	800,368
2025-11-28	18.30	18.36	18.21	18.33	+0.49%	411,105
2025-11-26	18.11	18.32	18.10	18.24	+0.39%	697,221
2025-11-25	18.22	18.34	18.11	18.17	+0.17%	1,296,789
2025-11-24	18.21	18.24	18.04	18.14	-0.38%	1,094,037
2025-11-21	17.95	18.26	17.87	18.21	+1.96%	836,374
2025-11-20	18.20	18.32	17.82	17.86	-1.65%	1,150,381
2025-11-19	18.35	18.45	18.00	18.16	-1.14%	1,490,681
2025-11-18	18.43	18.69	18.25	18.37	+0.66%	947,493
2025-11-17	18.48	18.48	18.21	18.25	-0.33%	795,609
2025-11-14	18.17	18.38	17.90	18.31	+1.33%	1,320,089
2025-11-13	18.14	18.26	18.05	18.07	-0.82%	1,019,689
2025-11-12	18.36	18.41	18.13	18.22	-1.14%	951,642
2025-11-11	18.26	18.50	18.18	18.43	+1.43%	798,426
2025-11-10	18.39	18.39	18.13	18.17	-1.03%	870,825
2025-11-07	18.22	18.50	18.09	18.36	+0.99%	973,062
2025-11-06	18.17	18.36	18.16	18.18	-0.38%	619,579
2025-11-05	18.47	18.53	18.24	18.25	-0.33%	1,017,051
2025-11-04	18.63	18.69	18.16	18.31	-2.09%	1,353,454
2025-11-03	18.50	18.70	18.25	18.70	+0.43%	801,375
2025-10-31	18.74	18.88	18.61	18.62	-0.48%	1,216,632
2025-10-30	18.78	18.99	18.67	18.71	-0.32%	1,084,002
2025-10-29	18.80	18.99	18.52	18.77	-0.11%	1,273,643
2025-10-28	19.19	19.20	18.37	18.79	-3.84%	3,078,921
2025-10-27	19.19	19.62	19.02	19.54	+1.45%	2,124,781
2025-10-24	19.34	19.64	19.00	19.26	-0.16%	924,894
2025-10-23	19.32	19.34	19.02	19.29	+0.10%	1,147,969
2025-10-22	19.21	19.46	19.11	19.27	+0.73%	783,873
2025-10-21	19.52	19.62	19.08	19.13	-2.00%	704,918
2025-10-20	19.11	19.54	19.09	19.52	+2.63%	812,739

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：2月（+7.37%）。最弱月份：9月（-6.05%）。基于2年每日数据（2025–2026）。

1月+4.95%
2月+7.37%
3月-2.20%
4月+5.88%
5月+0.12%
6月+6.44%
7月+4.34%
8月-2.46%
9月-6.05%
10月+1.86%
11月-1.98%
12月-1.51%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Netstreit Corp（NTST）最新收盘价是多少？

2026-10-16 收于 17.19，来自Closelook数据湖的每日价格记录。

NTST 的52周最高价和最低价是多少？

过去52周最高 22.47、最低 17.00（截至 2026-10-16）。

Netstreit Corp 历史上最强和最弱的月份是哪个？

历史上，NTST 最强的日历月份是2月（平均 +7.37%），最弱的是9月（平均 -6.05%），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。