NATURENERGIE（NEAG.SW）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	28.90	29.40	28.90	29.40	+1.03%	1,557
2026-10-15	28.80	29.30	28.80	29.10	+1.04%	766
2026-10-14	29.20	29.20	28.70	28.80	-1.37%	4,965
2026-10-13	29.40	29.50	29.20	29.20	-1.02%	1,270
2026-10-12	30.00	30.00	29.40	29.50	-1.67%	1,306
2026-10-09	30.00	30.00	29.70	30.00	+0.33%	729
2026-10-08	29.90	29.90	29.90	29.90	+0.00%	25
2026-10-07	30.10	30.10	29.90	29.90	-0.99%	188
2026-10-06	30.20	30.20	30.10	30.20	+0.33%	559
2026-10-05	30.00	30.30	29.90	30.10	+0.00%	3,664
2026-10-02	30.10	30.10	29.90	30.10	-0.66%	85
2026-10-01	30.30	30.50	29.70	30.30	-0.33%	2,570
2026-09-30	30.50	30.50	30.30	30.40	-0.33%	1,172
2026-09-29	29.90	30.50	29.90	30.50	+2.69%	1,860
2026-09-28	30.10	30.10	29.70	29.70	-1.00%	494
2026-09-25	29.80	30.00	29.80	30.00	+0.00%	821
2026-09-24	29.70	30.00	29.70	30.00	+0.67%	119
2026-09-23	30.00	30.00	29.80	29.80	-0.67%	194
2026-09-22	30.00	30.30	29.60	30.00	+0.00%	3,964
2026-09-21	30.10	30.10	29.70	30.00	-1.64%	721
2026-09-18	30.10	30.50	29.80	30.50	+0.66%	2,831
2026-09-17	30.30	30.50	30.30	30.30	-0.66%	1,122
2026-09-16	30.50	30.50	30.30	30.50	+0.00%	448
2026-09-15	30.70	30.90	30.40	30.50	-1.29%	3,549
2026-09-14	31.10	31.10	30.70	30.90	-1.28%	114
2026-09-11	31.30	31.30	30.80	31.30	+0.64%	469
2026-09-10	31.50	31.50	31.10	31.10	-1.89%	91
2026-09-09	31.30	32.00	31.00	31.70	+0.63%	4,390
2026-09-08	30.60	31.50	30.60	31.50	+2.27%	397
2026-09-07	31.30	31.30	30.60	30.80	-0.96%	918
2026-09-04	31.40	31.50	30.90	31.10	-1.27%	1,697
2026-09-03	31.30	31.50	30.80	31.50	+0.64%	1,319
2026-09-02	31.00	31.70	30.90	31.30	+1.62%	6,502
2026-09-01	30.80	31.00	30.80	30.80	-0.65%	490
2026-08-31	30.80	31.20	30.80	31.00	+0.65%	1,540
2026-08-28	31.10	31.20	30.80	30.80	-0.32%	1,485
2026-08-27	31.10	31.20	30.90	30.90	-0.64%	1,181
2026-08-26	30.50	31.10	30.50	31.10	+1.63%	6,707
2026-08-25	30.10	30.70	30.10	30.60	+1.66%	3,489
2026-08-24	30.20	30.20	30.00	30.10	+0.33%	2,673
2026-08-21	30.50	30.50	29.60	30.00	-0.99%	1,343
2026-08-20	30.10	30.30	30.00	30.30	+0.00%	2,054
2026-08-19	30.00	30.40	30.00	30.30	+1.00%	1,210
2026-08-18	30.00	30.40	30.00	30.00	-0.66%	811
2026-08-17	30.60	30.70	30.20	30.20	-0.66%	1,556
2026-08-14	30.70	30.70	30.40	30.40	-0.98%	488
2026-08-13	30.40	30.70	30.20	30.70	+0.99%	1,766
2026-08-12	30.60	30.60	30.30	30.40	-0.65%	636
2026-08-11	30.40	30.60	30.40	30.60	+1.32%	2,636
2026-08-10	30.20	30.60	30.20	30.20	-0.66%	3,661
2026-08-07	30.90	31.00	30.40	30.40	-1.30%	2,954
2026-08-06	31.20	31.30	30.70	30.80	-1.91%	1,257
2026-08-05	31.20	31.40	31.20	31.40	+0.00%	139
2026-08-04	31.10	31.40	31.10	31.40	+0.96%	264
2026-08-03	31.40	31.40	30.90	31.10	-0.32%	617
2026-07-31	31.20	31.40	30.70	31.20	+0.65%	1,155
2026-07-30	31.10	31.40	31.00	31.00	+0.32%	1,446
2026-07-29	31.00	31.00	30.70	30.90	-0.96%	1,174
2026-07-28	31.70	31.70	30.70	31.20	-2.19%	1,720
2026-07-27	31.90	32.00	31.50	31.90	+0.63%	383
2026-07-24	32.00	32.00	31.30	31.70	-1.55%	5,815
2026-07-23	32.00	32.20	32.00	32.20	+0.63%	1,122
2026-07-22	32.10	32.50	32.00	32.00	-0.31%	1,673
2026-07-21	32.50	32.50	32.00	32.10	-0.62%	976
2026-07-20	30.30	32.80	30.30	32.30	+4.53%	12,199
2026-07-17	30.50	30.90	30.50	30.90	+1.31%	296
2026-07-16	30.50	30.50	30.50	30.50	-0.65%	219
2026-07-15	30.70	30.90	30.50	30.70	-0.32%	1,132
2026-07-14	30.40	31.20	30.30	30.80	+0.98%	822
2026-07-13	30.40	31.00	30.20	30.50	-1.61%	4,844
2026-07-10	31.60	31.60	30.80	31.00	-1.27%	2,567
2026-07-09	31.30	31.70	31.30	31.40	+0.96%	1,006
2026-07-08	31.20	31.70	31.10	31.10	-0.96%	1,833
2026-07-07	31.10	31.40	31.00	31.40	+0.32%	1,600
2026-07-06	31.50	31.70	31.10	31.30	-0.63%	988
2026-07-03	31.80	31.90	30.50	31.50	-0.32%	3,011
2026-07-02	31.00	31.60	31.00	31.60	+1.94%	764
2026-07-01	31.00	31.00	30.80	31.00	+0.65%	186
2026-06-30	30.90	31.00	30.80	30.80	-0.32%	2,533
2026-06-29	31.00	31.20	30.80	30.90	+0.00%	4,941
2026-06-26	31.00	31.30	30.80	30.90	+0.32%	60,926
2026-06-25	31.50	31.70	30.80	30.80	-2.22%	7,983
2026-06-24	31.10	31.90	31.10	31.50	+1.61%	1,497
2026-06-23	32.20	32.20	31.00	31.00	-3.73%	1,272
2026-06-22	32.40	32.40	32.20	32.20	+0.00%	146
2026-06-19	32.00	32.20	32.00	32.20	+1.26%	929
2026-06-18	32.00	32.00	31.80	31.80	-0.62%	77
2026-06-17	32.00	32.00	32.00	32.00	-0.31%	279
2026-06-16	32.30	32.50	32.10	32.10	-1.23%	523
2026-06-15	32.20	32.50	32.20	32.50	+0.62%	1,003
2026-06-12	32.20	32.50	32.00	32.30	-0.31%	887
2026-06-11	32.00	32.50	32.00	32.40	-0.31%	603
2026-06-10	32.30	32.50	32.20	32.50	+0.00%	184
2026-06-09	32.30	32.80	32.30	32.50	+0.00%	1,689
2026-06-08	32.30	32.50	32.20	32.50	+0.00%	367
2026-06-05	32.70	32.70	32.30	32.50	+0.00%	114
2026-06-04	32.20	32.80	32.20	32.50	+0.93%	1,004
2026-06-03	31.80	32.20	31.80	32.20	+0.63%	425
2026-06-02	32.10	32.30	32.00	32.00	-0.31%	864
2026-06-01	32.50	32.50	32.00	32.10	-0.93%	4,902
2026-05-29	32.60	32.60	32.40	32.40	-0.61%	378
2026-05-28	32.40	32.60	32.30	32.60	+0.31%	192
2026-05-27	32.80	32.80	32.50	32.50	-1.22%	3,891
2026-05-26	32.80	33.00	32.70	32.90	-0.30%	970
2026-05-22	32.80	33.00	32.80	33.00	+0.00%	561
2026-05-21	32.70	33.00	32.60	33.00	+0.30%	4,330
2026-05-20	32.80	33.00	32.60	32.90	+0.30%	1,245
2026-05-19	33.20	33.20	32.80	32.80	-0.91%	283
2026-05-18	32.80	33.10	32.60	33.10	+0.91%	4,499
2026-05-15	32.70	33.00	32.50	32.80	-0.30%	3,645
2026-05-13	32.80	32.90	32.80	32.90	-0.30%	3,478
2026-05-12	32.70	33.00	32.60	33.00	+0.30%	1,516
2026-05-11	33.20	33.30	32.80	32.90	-0.90%	391
2026-05-08	33.00	33.30	32.80	33.20	+0.00%	1,475
2026-05-07	33.40	33.40	33.00	33.20	-0.60%	2,029
2026-05-06	33.40	33.40	33.20	33.40	+0.00%	1,211
2026-05-05	33.50	33.50	33.00	33.40	-0.30%	2,564
2026-05-04	33.50	33.70	33.00	33.50	+0.00%	3,469
2026-04-30	32.80	33.50	32.80	33.50	+0.00%	2,080
2026-04-29	33.20	33.70	32.60	33.50	+1.52%	9,455
2026-04-28	33.20	33.20	33.00	33.00	+0.00%	521
2026-04-27	33.20	33.20	33.00	33.00	-0.30%	2,330
2026-04-24	33.20	33.20	33.10	33.10	+0.30%	1,126
2026-04-23	33.00	33.20	33.00	33.00	-0.60%	346
2026-04-22	33.00	33.20	33.00	33.20	+0.00%	1,118
2026-04-21	33.00	33.20	33.00	33.20	+0.61%	1,993
2026-04-20	33.00	33.20	32.60	33.00	+0.61%	694
2026-04-17	33.00	33.20	32.80	32.80	-1.20%	6,705
2026-04-16	33.20	33.40	33.00	33.20	+0.00%	1,494
2026-04-15	32.90	33.20	32.90	33.20	+1.53%	511
2026-04-14	32.60	33.00	32.50	32.70	-0.30%	2,010
2026-04-13	33.00	33.40	32.70	32.80	-0.61%	6,020
2026-04-10	33.20	33.30	33.00	33.00	+0.00%	169
2026-04-09	33.30	33.30	33.00	33.00	-0.90%	100
2026-04-08	33.00	33.30	32.80	33.30	+1.52%	1,002
2026-04-07	32.70	33.10	32.70	32.80	+0.31%	356
2026-04-02	32.40	32.80	32.40	32.70	+0.62%	467
2026-04-01	32.60	33.00	32.40	32.50	+0.31%	1,099
2026-03-31	32.50	32.60	32.40	32.40	+0.00%	1,123
2026-03-30	32.20	32.40	32.00	32.40	-0.31%	1,005
2026-03-27	32.30	32.50	32.30	32.50	+1.25%	304
2026-03-26	32.40	32.50	31.90	32.10	-0.31%	1,265
2026-03-25	32.80	32.80	32.20	32.20	-1.23%	481
2026-03-24	32.30	32.60	32.00	32.60	+0.31%	1,419
2026-03-23	31.90	32.60	31.90	32.50	+1.88%	7,344
2026-03-20	32.00	32.00	31.90	31.90	-0.31%	2,162
2026-03-19	32.40	32.40	31.90	32.00	-0.93%	5,472
2026-03-18	32.10	32.40	32.10	32.30	+0.00%	986
2026-03-17	32.40	32.40	32.10	32.30	-0.31%	3,153
2026-03-16	32.50	32.50	31.90	32.40	-0.31%	4,557
2026-03-13	32.60	32.70	32.00	32.50	+0.00%	3,348
2026-03-12	32.20	32.50	32.20	32.50	+0.31%	323
2026-03-11	32.90	32.90	32.40	32.40	-0.61%	1,302
2026-03-10	32.60	32.90	32.50	32.60	-0.91%	1,516
2026-03-09	32.80	33.10	32.70	32.90	+0.30%	2,797
2026-03-06	32.50	32.90	32.10	32.80	+1.55%	5,422
2026-03-05	32.20	32.80	31.90	32.30	+0.94%	5,211
2026-03-04	32.60	32.60	32.00	32.00	-1.23%	1,707
2026-03-03	32.10	32.40	31.60	32.40	+1.57%	1,478
2026-03-02	32.20	32.40	31.80	31.90	-1.54%	4,527
2026-02-27	31.80	32.60	31.80	32.40	+1.57%	2,183
2026-02-26	32.10	32.10	31.90	31.90	-0.31%	480
2026-02-25	32.00	32.20	31.80	32.00	+0.31%	1,709
2026-02-24	32.60	32.60	31.90	31.90	-2.15%	8,720
2026-02-23	32.30	32.60	32.30	32.60	+0.00%	446
2026-02-20	32.60	32.60	32.30	32.60	+0.62%	644
2026-02-19	32.70	33.00	32.40	32.40	-1.22%	2,168
2026-02-18	33.00	33.10	32.80	32.80	-0.91%	803
2026-02-17	32.80	33.10	32.80	33.10	+0.61%	125
2026-02-16	33.20	33.20	32.80	32.90	-0.60%	763
2026-02-13	33.00	33.20	33.00	33.10	+0.30%	704
2026-02-12	33.20	33.20	33.00	33.00	-0.60%	1,147
2026-02-11	33.10	33.20	33.00	33.20	-0.30%	1,307
2026-02-10	33.30	33.30	32.50	33.30	+0.00%	15,853
2026-02-09	33.60	33.60	33.10	33.30	-0.30%	872
2026-02-06	33.60	34.00	33.20	33.40	-1.18%	4,194
2026-02-05	33.60	33.80	33.40	33.80	+0.00%	1,365
2026-02-04	33.00	34.00	33.00	33.80	+3.68%	5,550
2026-02-03	32.70	32.90	32.60	32.60	+0.31%	324
2026-02-02	32.70	32.80	32.50	32.50	-0.61%	546
2026-01-30	33.10	33.20	32.70	32.70	-0.61%	466
2026-01-29	33.20	33.20	32.90	32.90	-1.20%	1,967
2026-01-28	33.50	33.60	33.30	33.30	-0.30%	1,320
2026-01-27	33.30	33.50	33.20	33.40	-0.30%	372
2026-01-26	33.50	33.50	33.10	33.50	+0.30%	1,684
2026-01-23	33.60	34.20	33.30	33.40	-0.60%	799
2026-01-22	33.30	33.60	33.30	33.60	+1.51%	1,561
2026-01-21	33.70	33.70	33.10	33.10	-1.19%	1,553
2026-01-20	33.60	33.90	33.50	33.50	+0.30%	5,763
2026-01-19	33.50	34.10	33.40	33.40	+0.60%	2,505
2026-01-16	33.00	33.50	33.00	33.20	-0.90%	2,406
2026-01-15	33.60	33.60	33.30	33.50	-0.30%	1,502
2026-01-14	33.00	33.60	33.00	33.60	+1.20%	1,006
2026-01-13	33.50	33.70	33.00	33.20	-0.90%	1,949
2026-01-12	33.80	33.80	33.50	33.50	-0.30%	204
2026-01-09	33.80	34.00	33.50	33.60	-1.18%	2,125
2026-01-08	34.00	34.00	33.60	34.00	+0.59%	985
2026-01-07	34.00	34.00	33.60	33.80	-0.59%	640
2026-01-06	34.20	34.30	33.90	34.00	+0.00%	1,095
2026-01-05	32.70	34.30	32.50	34.00	+4.62%	11,317
2025-12-30	32.40	32.50	32.10	32.50	+0.31%	2,730
2025-12-29	32.90	32.90	32.40	32.40	-1.22%	1,847
2025-12-23	33.00	33.00	32.20	32.80	-0.30%	3,585
2025-12-22	32.90	32.90	32.40	32.90	+0.61%	953
2025-12-19	32.30	32.70	32.30	32.70	+0.31%	554
2025-12-18	32.50	32.60	32.50	32.60	-0.31%	373
2025-12-17	32.80	33.30	32.50	32.70	-0.91%	1,963
2025-12-16	33.30	33.30	32.80	33.00	-1.49%	3,285
2025-12-15	33.00	33.60	33.00	33.50	+1.21%	971
2025-12-12	33.30	33.50	33.10	33.10	+0.00%	196
2025-12-11	33.20	33.50	33.00	33.10	-0.90%	1,684
2025-12-10	33.30	33.40	33.10	33.40	-0.30%	3,298
2025-12-09	34.00	34.00	33.40	33.50	-1.47%	1,086
2025-12-08	34.20	34.30	34.00	34.00	+0.00%	1,151
2025-12-05	33.60	34.00	33.50	34.00	+0.59%	841
2025-12-04	33.80	34.00	33.80	33.80	+0.60%	168
2025-12-03	33.70	34.00	33.60	33.60	-0.59%	156
2025-12-02	34.20	34.30	33.80	33.80	-1.17%	1,343
2025-12-01	32.90	35.00	32.90	34.20	+3.32%	11,750
2025-11-28	33.40	33.40	32.60	33.10	-2.07%	825
2025-11-27	32.30	33.80	32.20	33.80	+2.74%	5,539
2025-11-26	32.50	33.00	32.50	32.90	+0.61%	701
2025-11-25	32.50	32.90	32.30	32.70	+0.93%	2,352
2025-11-24	32.70	32.80	32.00	32.40	-0.31%	2,454
2025-11-21	32.70	32.70	32.50	32.50	+0.00%	908
2025-11-20	32.80	32.80	32.40	32.50	-0.91%	449
2025-11-19	32.40	33.00	32.40	32.80	-0.30%	1,311
2025-11-18	32.00	33.00	32.00	32.90	+2.17%	2,854
2025-11-17	31.90	32.80	31.90	32.20	+1.26%	1,779
2025-11-14	32.00	32.00	31.80	31.80	+0.00%	131
2025-11-13	32.10	32.30	31.80	31.80	-1.55%	972
2025-11-12	32.40	32.40	32.00	32.30	+0.31%	250
2025-11-11	32.00	32.30	32.00	32.20	+0.63%	1,394
2025-11-10	32.00	32.00	31.80	32.00	+0.00%	1,198
2025-11-07	32.50	32.50	32.00	32.00	-0.93%	850
2025-11-06	32.30	32.50	32.30	32.30	-0.31%	1,228
2025-11-05	32.70	32.70	32.40	32.40	-1.22%	553
2025-11-04	32.40	32.80	32.40	32.80	+0.61%	489
2025-11-03	32.70	33.00	32.30	32.60	-1.81%	2,047
2025-10-31	32.50	33.20	32.50	33.20	+0.91%	1,989
2025-10-30	32.90	32.90	32.90	32.90	+0.00%	17
2025-10-29	32.60	32.90	32.50	32.90	-0.30%	1,629
2025-10-28	33.40	33.40	33.00	33.00	-1.49%	260
2025-10-27	33.00	33.50	33.00	33.50	+1.52%	1,455
2025-10-24	33.20	33.40	33.00	33.00	-1.20%	3,318
2025-10-23	33.00	33.40	33.00	33.40	+0.60%	100
2025-10-22	33.40	33.40	33.20	33.20	-0.60%	175
2025-10-21	33.80	33.80	33.00	33.40	-1.18%	919
2025-10-20	33.50	33.80	33.30	33.80	+0.30%	930
2025-10-17	33.70	33.70	33.40	33.70	+0.60%	1,020

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：7月（+8.42%）。最弱月份：12月（-4.97%）。基於2年每日數據（2025–2026）。

1月-0.41%
2月-0.46%
3月+0.64%
4月+0.04%
5月-4.93%
6月-4.52%
7月+8.42%
8月+1.08%
9月-0.95%
10月+0.91%
11月+1.53%
12月-4.97%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

NATURENERGIE（NEAG.SW）最新收盤價是多少？

2026-10-16 收於 29.40，來自Closelook數據湖的每日價格紀錄。

NEAG.SW 的52週最高價和最低價是多少？

過去52週最高 35.00、最低 28.70（截至 2026-10-16）。

NATURENERGIE 歷史上最強和最弱的月份是哪個？

歷史上，NEAG.SW 最強的日曆月份是7月（平均 +8.42%），最弱的是12月（平均 -4.97%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。