5N Plus Inc.（VNP.TO）— 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	28.13	28.35	26.97	27.18	-4.73%	734,323
2026-10-15	29.25	29.62	27.85	28.53	-4.07%	646,900
2026-10-14	30.04	30.28	29.44	29.74	-2.75%	571,200
2026-10-13	29.34	30.75	28.68	30.58	+1.06%	1,144,900
2026-10-09	30.74	31.04	30.06	30.26	+0.03%	333,500
2026-10-08	31.17	31.55	30.10	30.25	-4.18%	433,100
2026-10-07	32.05	32.35	31.46	31.57	-2.62%	477,500
2026-10-06	33.72	34.29	32.30	32.42	-2.47%	843,000
2026-10-05	33.16	33.89	33.03	33.24	+0.42%	1,038,900
2026-10-02	32.45	33.60	32.35	33.10	+3.08%	570,900
2026-10-01	30.40	32.34	30.39	32.11	+5.90%	824,000
2026-09-30	30.96	30.96	29.85	30.32	-1.69%	567,600
2026-09-29	30.79	31.88	30.79	30.84	+0.46%	668,000
2026-09-28	29.75	31.10	29.75	30.70	+2.71%	1,001,500
2026-09-25	29.13	30.00	29.13	29.89	+2.61%	582,600
2026-09-24	29.25	29.56	28.60	29.13	-1.39%	529,000
2026-09-23	29.55	29.97	28.80	29.54	-0.20%	1,196,200
2026-09-22	28.16	30.08	28.00	29.60	+6.98%	1,325,700
2026-09-21	26.72	27.73	26.28	27.67	+4.85%	1,079,800
2026-09-18	25.85	26.94	25.85	26.39	+3.45%	4,254,700
2026-09-17	25.18	25.66	25.02	25.51	+3.66%	440,800
2026-09-16	24.82	25.19	24.37	24.61	-0.08%	842,000
2026-09-15	25.36	25.36	24.51	24.63	-2.11%	445,500
2026-09-14	26.12	26.23	24.95	25.16	-6.12%	806,200
2026-09-11	26.12	27.45	26.00	26.80	+3.24%	1,143,200
2026-09-10	25.00	26.88	24.85	25.96	+2.37%	1,390,300
2026-09-09	25.36	25.85	25.00	25.36	+0.00%	698,400
2026-09-08	25.54	25.85	25.20	25.36	-0.70%	642,100
2026-09-04	24.84	27.18	24.79	25.54	+2.49%	850,300
2026-09-03	24.25	25.15	23.96	24.92	+4.36%	775,800
2026-09-02	24.25	24.34	22.82	23.88	-1.20%	1,066,700
2026-09-01	25.05	25.10	23.95	24.17	-5.22%	1,055,000
2026-08-31	25.45	26.07	25.31	25.50	-0.47%	512,800
2026-08-28	26.70	26.70	25.46	25.62	-4.69%	453,700
2026-08-27	26.34	27.14	26.00	26.88	+2.99%	487,300
2026-08-26	26.02	26.41	25.91	26.10	-0.61%	379,300
2026-08-25	26.19	27.10	25.97	26.26	+0.46%	466,256
2026-08-24	27.01	27.10	25.50	26.14	-4.39%	1,231,573
2026-08-21	27.46	27.83	27.00	27.34	-0.15%	510,200
2026-08-20	27.82	28.01	27.06	27.38	-1.51%	655,200
2026-08-19	29.74	29.93	27.67	27.80	-5.18%	1,026,300
2026-08-18	30.06	30.26	29.13	29.32	-4.12%	530,100
2026-08-17	30.30	30.92	30.05	30.58	+1.12%	481,000
2026-08-14	30.49	30.99	30.24	30.24	-1.01%	270,600
2026-08-13	30.18	31.03	30.18	30.55	+1.16%	314,300
2026-08-12	32.02	32.80	30.03	30.20	-4.97%	644,100
2026-08-11	30.78	32.02	30.75	31.78	+3.01%	913,000
2026-08-10	30.44	31.02	30.00	30.85	+1.28%	783,800
2026-08-07	29.78	30.75	29.78	30.46	+2.80%	682,700
2026-08-06	29.25	30.40	28.69	29.63	-0.80%	537,400
2026-08-05	30.19	31.65	29.58	29.87	+0.27%	980,500
2026-08-04	31.50	31.55	25.29	29.79	-8.56%	2,473,800
2026-07-31	32.87	33.63	31.99	32.58	+1.21%	480,800
2026-07-30	31.99	32.75	31.66	32.19	+3.81%	428,500
2026-07-29	32.91	32.91	30.76	31.01	-4.67%	422,200
2026-07-28	34.01	34.02	31.75	32.53	-5.76%	510,400
2026-07-27	34.25	35.06	33.68	34.52	+3.04%	603,100
2026-07-24	34.56	34.67	33.17	33.50	-3.51%	483,900
2026-07-23	34.84	35.80	34.36	34.72	-0.80%	350,500
2026-07-22	35.02	35.61	34.48	35.00	-1.16%	397,400
2026-07-21	33.90	35.64	33.86	35.41	+7.21%	483,600
2026-07-20	33.24	34.64	32.88	33.03	+0.64%	353,000
2026-07-17	32.27	33.51	31.09	32.82	-1.74%	1,371,800
2026-07-16	35.91	35.91	32.45	33.40	-8.09%	1,412,000
2026-07-15	37.97	37.97	35.94	36.34	-4.04%	502,200
2026-07-14	38.77	39.20	37.47	37.87	-0.86%	474,700
2026-07-13	40.06	40.22	36.92	38.20	-5.28%	602,900
2026-07-10	40.00	40.69	39.07	40.33	-0.32%	252,600
2026-07-09	40.98	41.50	39.86	40.46	+0.52%	623,900
2026-07-08	41.52	42.25	39.37	40.25	-4.96%	505,600
2026-07-07	42.40	42.72	41.44	42.35	-1.49%	853,500
2026-07-06	42.92	44.48	42.89	42.99	+0.05%	568,400
2026-07-03	40.51	43.07	40.51	42.97	+6.57%	211,000
2026-07-02	42.02	42.99	40.00	40.32	-7.90%	603,800
2026-06-30	41.27	44.26	41.25	43.78	+5.80%	428,900
2026-06-29	39.55	41.94	38.60	41.38	+7.12%	684,600
2026-06-26	38.81	39.30	37.99	38.63	-2.70%	301,000
2026-06-25	40.06	40.46	38.69	39.70	+0.51%	318,200
2026-06-24	38.36	39.61	37.15	39.50	+2.36%	611,900
2026-06-23	39.47	40.00	37.61	38.59	-7.06%	724,200
2026-06-22	44.04	45.26	40.45	41.52	-5.38%	955,600
2026-06-19	40.99	44.05	40.99	43.88	+6.84%	1,648,300
2026-06-18	41.55	41.75	40.29	41.07	+1.23%	403,500
2026-06-17	41.01	42.50	40.54	40.57	+0.00%	440,500
2026-06-16	39.59	41.31	39.10	40.57	+1.20%	698,200
2026-06-15	40.98	41.24	39.70	40.09	+2.14%	660,200
2026-06-12	40.41	40.96	38.89	39.25	-2.10%	647,700
2026-06-11	37.32	40.49	37.32	40.09	+9.00%	1,092,100
2026-06-10	38.41	38.82	36.39	36.78	-4.69%	710,500
2026-06-09	42.60	42.69	37.80	38.59	-9.67%	732,700
2026-06-08	42.01	43.25	41.27	42.72	+4.58%	767,900
2026-06-05	42.57	43.43	40.25	40.85	-5.64%	923,400
2026-06-04	42.67	43.99	42.50	43.29	+0.86%	662,100
2026-06-03	44.76	44.76	42.55	42.92	-4.37%	423,700
2026-06-02	41.20	44.90	41.20	44.88	+9.46%	770,300
2026-06-01	42.69	42.69	40.65	41.00	-4.07%	593,300
2026-05-29	45.20	45.20	40.44	42.74	-5.59%	1,284,900
2026-05-28	46.02	47.13	45.17	45.27	-1.37%	771,600
2026-05-27	48.55	49.97	45.46	45.90	-3.67%	1,348,100
2026-05-26	46.00	49.42	46.00	47.65	+5.23%	1,120,500
2026-05-25	45.50	46.00	45.24	45.28	+1.23%	197,800
2026-05-22	43.00	45.07	42.31	44.73	+3.83%	456,400
2026-05-21	43.29	44.00	42.24	43.08	-0.49%	584,900
2026-05-20	42.25	44.97	42.25	43.29	+3.66%	726,400
2026-05-19	40.38	42.86	40.13	41.76	+4.32%	868,600
2026-05-15	39.61	40.18	38.50	40.03	-0.79%	416,600
2026-05-14	40.33	41.50	38.92	40.35	+0.12%	464,500
2026-05-13	39.13	40.75	39.10	40.30	+2.94%	393,100
2026-05-12	38.13	39.80	37.54	39.15	+1.58%	536,300
2026-05-11	37.96	39.05	37.03	38.54	+2.50%	367,100
2026-05-08	37.72	39.59	37.15	37.60	+0.83%	485,400
2026-05-07	36.89	39.70	36.80	37.29	+3.44%	847,300
2026-05-06	35.71	36.38	35.40	36.05	+2.41%	435,500
2026-05-05	35.50	36.33	34.83	35.20	-0.68%	321,900
2026-05-04	34.51	35.85	34.40	35.44	+1.37%	460,500
2026-05-01	32.74	35.12	32.66	34.96	+6.68%	350,100
2026-04-30	31.15	32.95	30.17	32.77	+4.46%	271,900
2026-04-29	32.00	32.10	31.06	31.37	-2.30%	319,900
2026-04-28	32.25	32.63	31.90	32.11	-2.58%	180,600
2026-04-27	33.64	33.94	32.61	32.96	-1.02%	241,400
2026-04-24	33.27	33.78	32.88	33.30	+0.91%	207,600
2026-04-23	33.52	34.14	32.45	33.00	-1.23%	247,100
2026-04-22	33.98	34.39	32.60	33.41	-0.54%	461,000
2026-04-21	34.80	34.96	33.40	33.59	-3.39%	476,100
2026-04-20	33.03	34.96	32.56	34.77	+3.57%	494,800
2026-04-17	33.98	34.33	33.16	33.57	-0.27%	289,100
2026-04-16	33.69	34.94	33.45	33.66	-0.91%	520,900
2026-04-15	34.74	34.74	33.46	33.97	-2.13%	410,300
2026-04-14	35.98	36.25	34.66	34.71	-2.99%	468,300
2026-04-13	35.31	36.40	34.70	35.78	+0.87%	341,000
2026-04-10	34.26	35.70	34.02	35.47	+4.17%	361,300
2026-04-09	33.79	34.59	33.44	34.05	+0.27%	254,900
2026-04-08	33.21	34.40	32.64	33.96	+7.30%	496,500
2026-04-07	31.54	31.97	30.42	31.65	+0.54%	683,700
2026-04-06	32.14	32.99	31.30	31.48	-0.91%	195,400
2026-04-02	31.42	32.70	31.26	31.77	-1.91%	457,200
2026-04-01	32.27	33.00	31.25	32.39	+2.24%	280,000
2026-03-31	30.00	32.31	29.68	31.68	+5.74%	548,700
2026-03-30	33.37	33.37	29.59	29.96	-9.35%	654,500
2026-03-27	32.92	33.93	31.88	33.05	-0.30%	419,500
2026-03-26	34.19	34.63	33.00	33.15	-4.63%	702,800
2026-03-25	34.25	35.29	33.80	34.76	+4.45%	611,300
2026-03-24	30.51	33.50	30.44	33.28	+7.11%	541,900
2026-03-23	29.47	32.55	29.47	31.07	+6.29%	669,400
2026-03-20	28.97	29.89	28.95	29.23	+0.58%	503,400
2026-03-19	29.51	29.52	28.27	29.06	-3.46%	546,500
2026-03-18	30.82	30.99	29.70	30.10	-2.02%	206,000
2026-03-17	30.16	31.12	29.50	30.72	+2.06%	409,400
2026-03-16	28.74	30.28	28.69	30.10	+4.99%	425,800
2026-03-13	29.03	29.55	28.48	28.67	-1.17%	320,000
2026-03-12	29.45	29.68	28.56	29.01	-0.89%	247,400
2026-03-11	29.19	29.73	28.52	29.27	+0.34%	193,000
2026-03-10	28.74	29.52	28.43	29.17	+3.37%	274,905
2026-03-09	27.59	28.35	26.26	28.22	-0.18%	519,341
2026-03-06	28.00	28.77	27.00	28.27	-1.15%	383,300
2026-03-05	30.29	30.29	28.28	28.60	-5.95%	499,300
2026-03-04	31.39	31.78	29.83	30.41	-2.09%	445,400
2026-03-03	30.00	31.48	29.73	31.06	+0.55%	348,900
2026-03-02	29.80	31.25	29.55	30.89	+4.15%	1,326,000
2026-02-27	30.48	30.85	29.26	29.66	-2.56%	672,600
2026-02-26	30.10	31.35	29.90	30.44	+1.70%	604,200
2026-02-25	27.22	30.50	27.00	29.93	+2.22%	757,100
2026-02-24	28.34	29.35	28.29	29.28	+3.35%	413,500
2026-02-23	29.44	29.58	27.97	28.33	-3.77%	424,100
2026-02-20	28.00	29.79	27.91	29.44	+5.11%	370,500
2026-02-19	27.21	28.07	26.95	28.01	+2.26%	471,000
2026-02-18	27.26	27.50	26.87	27.39	+1.11%	273,600
2026-02-17	28.20	28.20	26.93	27.09	-2.27%	505,600
2026-02-13	26.38	27.94	26.15	27.72	+5.56%	305,700
2026-02-12	27.80	27.88	25.57	26.26	-5.37%	602,400
2026-02-11	27.55	28.00	26.95	27.75	+2.02%	485,700
2026-02-10	27.61	27.88	27.10	27.20	-1.02%	610,200
2026-02-09	27.80	29.34	26.90	27.48	-0.76%	559,700
2026-02-06	25.88	27.71	25.86	27.69	+8.04%	625,800
2026-02-05	27.50	27.91	25.41	25.63	-7.41%	992,600
2026-02-04	26.99	28.10	26.75	27.68	+2.86%	966,400
2026-02-03	25.99	27.70	25.92	26.91	+5.49%	1,016,800
2026-02-02	24.11	26.40	24.11	25.51	+5.94%	1,171,700
2026-01-30	23.18	24.95	22.14	24.08	+3.57%	1,287,700
2026-01-29	19.59	23.26	19.46	23.25	+19.05%	1,760,100
2026-01-28	19.30	19.71	19.01	19.53	+1.72%	443,300
2026-01-27	18.90	19.30	18.46	19.20	+1.53%	297,400
2026-01-26	19.25	19.31	18.57	18.91	-2.22%	277,800
2026-01-23	19.29	19.45	18.87	19.34	+1.68%	252,200
2026-01-22	19.31	19.38	18.94	19.02	+0.69%	260,300
2026-01-21	19.61	19.86	18.60	18.89	-4.50%	532,900
2026-01-20	20.13	20.15	19.13	19.78	-1.64%	401,000
2026-01-19	20.89	20.89	19.88	20.11	-1.61%	136,400
2026-01-16	20.73	21.26	20.41	20.44	-1.16%	295,700
2026-01-15	20.18	20.91	20.17	20.68	+2.27%	308,800
2026-01-14	20.51	20.85	19.93	20.22	-1.84%	380,400
2026-01-13	20.84	21.10	20.43	20.60	-0.58%	483,000
2026-01-12	20.12	21.30	19.92	20.72	+3.14%	413,500
2026-01-09	19.56	20.16	19.45	20.09	+3.08%	436,500
2026-01-08	18.10	19.72	18.10	19.49	+7.09%	344,000
2026-01-07	18.39	18.61	17.99	18.20	-0.82%	238,000
2026-01-06	18.68	18.73	17.94	18.35	-1.34%	293,816
2026-01-05	18.14	18.69	18.03	18.60	+3.33%	231,874
2026-01-02	17.81	18.16	17.74	18.00	+1.58%	198,600
2025-12-31	17.91	18.05	17.60	17.72	-0.84%	90,700
2025-12-30	18.01	18.53	17.83	17.87	-1.22%	243,900
2025-12-29	18.39	18.43	17.98	18.09	-1.20%	119,400
2025-12-24	18.00	18.63	18.00	18.31	+1.44%	193,000
2025-12-23	18.53	18.53	18.00	18.05	-2.96%	337,200
2025-12-22	18.24	19.29	17.85	18.60	+4.14%	387,100
2025-12-19	18.19	18.44	17.75	17.86	-1.00%	2,381,100
2025-12-18	17.50	19.01	17.34	18.04	+4.34%	437,700
2025-12-17	17.68	18.16	17.20	17.29	-1.20%	276,400
2025-12-16	18.10	18.18	17.49	17.50	-3.37%	270,200
2025-12-15	18.58	18.88	18.09	18.11	-1.68%	206,500
2025-12-12	19.00	19.37	18.41	18.42	-2.23%	541,400
2025-12-11	18.50	18.99	18.22	18.84	+1.02%	324,100
2025-12-10	19.02	19.09	18.34	18.65	-2.36%	373,000
2025-12-09	19.35	19.39	18.27	19.10	-2.00%	351,874
2025-12-08	19.35	19.59	19.22	19.49	+0.88%	233,036
2025-12-05	19.69	19.69	19.03	19.32	-1.73%	197,600
2025-12-04	19.35	19.91	19.35	19.66	+1.81%	178,400
2025-12-03	19.84	19.89	19.21	19.31	-2.72%	182,500
2025-12-02	19.57	20.08	19.33	19.85	+1.02%	276,800
2025-12-01	19.86	19.86	19.04	19.65	-1.21%	180,800
2025-11-28	19.91	20.00	19.60	19.89	+0.96%	138,700
2025-11-27	20.16	20.16	19.63	19.70	-2.38%	80,400
2025-11-26	19.81	20.51	19.81	20.18	+2.02%	242,800
2025-11-25	19.20	19.86	18.94	19.78	+4.66%	362,900
2025-11-24	18.73	19.34	18.55	18.90	+2.72%	3,345,200
2025-11-21	18.71	19.00	17.84	18.40	-2.39%	574,600
2025-11-20	20.84	20.98	18.84	18.85	-6.45%	366,900
2025-11-19	19.21	20.31	19.01	20.15	+4.40%	255,700
2025-11-18	19.61	19.80	19.00	19.30	-2.18%	370,900
2025-11-17	20.26	20.65	19.71	19.73	-2.66%	189,800
2025-11-14	19.50	20.65	19.40	20.27	+1.55%	274,900
2025-11-13	20.31	20.31	19.57	19.96	-2.40%	260,300
2025-11-12	20.98	21.06	20.43	20.45	-1.82%	180,300
2025-11-11	20.89	20.93	20.50	20.83	-0.14%	197,200
2025-11-10	20.98	21.29	20.60	20.86	+2.05%	389,300
2025-11-07	19.75	20.55	19.63	20.44	+1.34%	260,200
2025-11-06	21.52	21.74	19.96	20.17	-5.70%	361,200
2025-11-05	19.60	21.62	19.60	21.39	+9.97%	719,500
2025-11-04	22.50	22.50	19.39	19.45	-6.31%	936,600
2025-11-03	20.21	20.88	20.21	20.76	+3.49%	489,300
2025-10-31	19.50	20.22	19.35	20.06	+3.88%	450,000
2025-10-30	19.85	19.94	19.08	19.31	-3.35%	239,400
2025-10-29	19.60	20.58	19.60	19.98	+2.30%	488,600
2025-10-28	18.95	19.59	18.85	19.53	+3.66%	783,000
2025-10-27	19.11	19.20	18.59	18.84	-1.62%	375,200
2025-10-24	19.04	19.66	18.95	19.15	+1.27%	301,100
2025-10-23	19.05	19.45	18.83	18.91	-0.42%	271,500
2025-10-22	17.96	19.14	17.95	18.99	+5.68%	404,200
2025-10-21	18.14	18.14	17.41	17.97	+0.06%	214,500
2025-10-20	17.82	18.09	17.78	17.96	+1.93%	160,700

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：9月（+21.95%）。最弱月份：12月（-9.82%）。基于2年每日数据（2025–2026）。

1月+15.69%
2月+1.05%
3月-5.97%
4月+13.35%
5月+20.57%
6月+9.27%
7月+6.76%
8月+3.02%
9月+21.95%
10月+20.55%
11月-4.19%
12月-9.82%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

5N Plus Inc.（VNP.TO）最新收盘价是多少？

2026-10-16 收于 27.18，来自Closelook数据湖的每日价格记录。

VNP.TO 的52周最高价和最低价是多少？

过去52周最高 49.97、最低 17.01（截至 2026-10-16）。

5N Plus Inc. 历史上最强和最弱的月份是哪个？

历史上，VNP.TO 最强的日历月份是9月（平均 +21.95%），最弱的是12月（平均 -9.82%），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450根日线计算。