Reinet Investments S.C.A（REINA.AS）— 價格歷史

截至 2026-09-02 — 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
2026-09-02	24.02	24.02	23.21	23.21	+0.00%	2,761
2026-09-01	24.02	24.02	23.21	23.21	-5.99%	2,761
2026-08-31	24.69	24.69	24.69	24.69	+4.62%	202
2026-08-28	23.60	23.60	23.60	23.60	+0.58%	300
2026-08-27	23.90	23.90	23.46	23.46	-1.82%	0
2026-08-26	23.90	23.90	23.90	23.90	+1.42%	90
2026-08-25	23.51	25.16	23.50	23.57	+1.14%	1,354
2026-08-24	23.36	23.55	23.30	23.30	-0.68%	131
2026-08-21	23.71	23.71	23.46	23.46	+0.00%	1,613
2026-08-20	23.71	23.71	23.46	23.46	-3.00%	1,613
2026-08-19	24.18	24.18	24.18	24.18	-0.06%	50
2026-08-18	25.05	25.31	23.71	24.20	+0.00%	1,706
2026-08-17	25.05	25.31	23.71	24.20	-6.92%	1,706
2026-08-14	24.26	26.00	23.80	26.00	+7.28%	1,619
2026-08-13	23.80	24.24	23.80	24.23	+2.04%	636
2026-08-12	24.00	24.00	23.75	23.75	-0.84%	8,510
2026-08-11	24.91	24.91	23.91	23.95	-3.85%	306
2026-08-10	24.91	24.91	24.91	24.91	-0.84%	1
2026-08-07	24.82	25.12	24.82	25.12	+1.49%	197
2026-08-06	24.40	24.75	23.95	24.75	+1.43%	5,292
2026-08-05	24.00	24.40	24.00	24.40	+1.67%	1,812
2026-08-04	23.65	24.13	23.65	24.00	+0.71%	673
2026-08-03	24.25	24.25	23.60	23.83	-1.73%	1,630
2026-07-31	23.89	24.25	23.89	24.25	+0.00%	153
2026-07-30	23.96	24.25	23.75	24.25	+0.00%	467
2026-07-29	24.49	25.30	24.02	24.25	+0.96%	5,704
2026-07-28	23.49	24.02	23.26	24.02	+3.98%	2,044
2026-07-27	24.18	24.18	23.10	23.10	-2.18%	1,003
2026-07-24	24.00	24.00	23.30	23.61	-4.30%	1,848
2026-07-23	23.75	25.02	23.41	24.68	+4.33%	1,584
2026-07-22	23.28	23.65	23.28	23.65	+0.85%	801
2026-07-21	23.50	23.68	23.45	23.45	+4.13%	331
2026-07-20	23.30	23.61	22.52	22.52	-9.39%	1,331
2026-07-17	23.85	24.86	23.20	24.86	+4.13%	11,005
2026-07-16	24.31	24.31	23.82	23.87	-1.75%	3,885
2026-07-15	24.24	24.30	24.24	24.30	+0.98%	17
2026-07-14	24.00	24.42	24.00	24.06	+3.68%	1,057
2026-07-13	24.90	26.15	23.20	23.20	+0.02%	2,913
2026-07-10	26.14	26.14	23.02	23.20	-7.20%	10,052
2026-07-09	23.88	25.00	23.88	25.00	+4.17%	130
2026-07-08	25.00	25.09	24.00	24.00	-2.89%	6,646
2026-07-07	24.50	24.80	24.30	24.71	+0.28%	3,440
2026-07-06	26.00	26.00	24.41	24.64	+1.29%	7,566
2026-07-03	24.11	24.33	24.00	24.33	+0.91%	9,024
2026-07-02	24.00	24.11	24.00	24.11	+0.46%	547
2026-07-01	24.32	24.84	23.98	24.00	-3.15%	471
2026-06-30	24.62	24.78	24.62	24.78	+0.67%	91
2026-06-29	24.64	24.95	24.60	24.61	-1.56%	365
2026-06-26	25.00	25.13	24.61	25.00	-3.38%	270
2026-06-25	25.30	25.88	25.22	25.88	-0.08%	217
2026-06-24	25.60	25.90	25.21	25.90	+0.00%	795
2026-06-23	25.60	25.90	25.21	25.90	+0.39%	795
2026-06-22	25.00	26.00	25.00	25.80	+6.09%	1,336
2026-06-19	24.97	25.93	24.32	24.32	-2.07%	1,166
2026-06-18	24.87	24.96	22.87	24.84	+1.35%	3,478
2026-06-17	25.20	25.20	24.50	24.50	-5.57%	1,586
2026-06-16	25.95	25.95	24.90	25.95	+0.00%	201
2026-06-15	25.20	25.95	24.90	25.95	+3.95%	858
2026-06-12	25.50	25.50	24.90	24.96	-3.80%	566
2026-06-11	24.70	25.95	24.70	25.95	+1.96%	5,006
2026-06-10	25.45	25.45	25.45	25.45	+0.34%	167
2026-06-09	25.04	25.36	24.96	25.36	-2.74%	527
2026-06-08	25.48	26.59	25.28	26.08	-0.46%	133
2026-06-05	26.20	26.20	26.20	26.20	-0.04%	18
2026-06-04	25.90	26.36	24.56	26.21	+1.20%	850
2026-06-03	26.77	26.77	25.82	25.90	+0.00%	0
2026-06-02	26.77	26.77	25.82	25.90	-2.65%	376
2026-06-01	26.61	26.61	26.61	26.61	-0.58%	189
2026-05-29	27.10	27.10	25.80	26.76	-1.09%	4,698
2026-05-28	27.20	27.20	27.00	27.05	-1.40%	1,126
2026-05-27	29.50	29.50	27.00	27.44	-6.98%	3,416
2026-05-26	29.50	29.50	29.50	29.50	-2.58%	16
2026-05-25	30.06	30.28	30.05	30.28	+0.00%	1,507
2026-05-22	30.06	30.28	30.05	30.28	+0.60%	1,507
2026-05-21	30.13	30.36	30.07	30.10	-5.05%	3,876
2026-05-20	29.50	31.70	29.40	31.70	+6.52%	72
2026-05-19	29.66	30.00	29.48	29.76	+0.00%	2,192
2026-05-18	29.66	30.00	29.48	29.76	-3.06%	2,192
2026-05-15	30.70	30.70	30.70	30.70	+0.00%	50
2026-05-14	28.62	30.70	28.62	30.70	+4.19%	21
2026-05-13	29.46	29.46	29.46	29.46	-4.02%	100
2026-05-12	30.70	30.70	30.70	30.70	+0.03%	17
2026-05-11	29.00	30.69	28.83	30.69	+5.23%	28
2026-05-08	29.16	29.16	29.16	29.16	+1.98%	55
2026-05-07	31.59	31.59	28.60	28.60	-2.57%	149
2026-05-06	29.36	29.36	29.36	29.36	+0.00%	137
2026-05-05	29.36	29.36	29.36	29.36	+0.00%	137
2026-05-04	29.36	29.36	29.36	29.36	+0.89%	137
2026-04-30	32.00	32.00	28.68	29.09	-6.88%	373
2026-04-29	31.25	31.25	31.25	31.25	-1.65%	1
2026-04-28	31.77	31.77	31.77	31.77	+0.00%	3
2026-04-27	31.77	31.77	31.77	31.77	-0.02%	3
2026-04-24	31.77	31.77	31.77	31.77	+7.66%	5
2026-04-23	29.40	29.52	29.11	29.52	+0.00%	192
2026-04-22	29.40	29.52	29.11	29.52	-7.13%	192
2026-04-21	29.75	31.78	29.40	31.78	+8.71%	2,868
2026-04-20	29.05	29.23	29.05	29.23	+5.71%	25
2026-04-17	27.66	27.66	27.66	27.66	-6.10%	1
2026-04-16	30.89	30.89	28.95	29.45	+0.00%	1,037
2026-04-15	30.89	30.89	28.95	29.45	-4.69%	1,037
2026-04-14	29.07	30.90	29.06	30.90	+8.63%	982
2026-04-13	28.92	28.95	28.45	28.45	+0.00%	0
2026-04-10	28.92	28.95	28.45	28.45	+0.00%	190
2026-04-09	28.92	28.95	28.45	28.45	+0.00%	190
2026-04-08	28.92	28.95	28.45	28.45	+1.32%	190
2026-04-07	28.00	28.07	28.00	28.07	+0.99%	179
2026-04-02	27.60	27.80	27.60	27.80	-2.11%	223
2026-04-01	28.60	28.60	28.20	28.40	+2.90%	92
2026-03-31	27.60	27.80	27.60	27.60	+0.00%	503
2026-03-30	27.60	27.80	27.60	27.60	-1.43%	503
2026-03-27	27.40	28.00	27.40	28.00	+0.72%	407
2026-03-26	28.20	28.20	27.80	27.80	-1.42%	80
2026-03-25	28.20	28.20	28.20	28.20	+0.71%	242
2026-03-24	27.20	28.20	27.20	28.00	+2.94%	714
2026-03-23	28.20	29.00	27.20	27.20	+0.00%	3,450
2026-03-20	29.40	29.60	27.20	27.20	+0.00%	843
2026-03-19	28.80	29.40	27.20	27.20	+0.00%	1,854
2026-03-18	29.60	29.60	27.20	27.20	-6.21%	696
2026-03-17	29.40	29.40	29.00	29.00	-0.68%	93
2026-03-16	28.20	29.20	28.00	29.20	+5.04%	535
2026-03-13	27.80	27.80	27.80	27.80	+0.00%	3
2026-03-12	28.00	28.00	27.80	27.80	-1.42%	292
2026-03-11	28.40	28.40	28.20	28.20	-4.73%	231
2026-03-10	28.40	29.60	27.60	29.60	+5.71%	332
2026-03-09	28.20	28.20	27.00	28.00	-1.41%	282
2026-03-06	28.40	28.60	28.40	28.40	+3.65%	599
2026-03-05	28.40	28.40	27.40	27.40	-2.14%	124
2026-03-04	28.00	28.20	28.00	28.00	+0.00%	858
2026-03-03	29.00	29.40	28.00	28.00	-3.45%	889
2026-03-02	29.40	29.40	29.00	29.00	-2.03%	3,504
2026-02-27	29.60	29.60	29.20	29.60	+3.50%	2,270
2026-02-26	29.80	29.80	28.60	28.60	+2.14%	351
2026-02-25	28.00	28.00	28.00	28.00	-4.76%	29
2026-02-24	29.20	29.40	29.20	29.40	-5.16%	254
2026-02-23	30.40	31.00	28.60	31.00	+9.15%	424
2026-02-20	28.40	28.40	28.40	28.40	+0.71%	70
2026-02-19	28.20	28.80	28.20	28.20	-2.76%	79
2026-02-18	29.00	29.00	29.00	29.00	+3.57%	724
2026-02-17	29.20	29.20	28.00	28.00	+0.00%	254
2026-02-16	29.20	29.20	28.00	28.00	-11.39%	254
2026-02-13	28.60	31.60	28.40	31.60	+9.72%	5,516
2026-02-12	28.60	28.80	28.60	28.80	+0.00%	9
2026-02-11	29.20	29.20	28.80	28.80	-1.37%	208
2026-02-10	28.80	29.20	28.80	29.20	-0.68%	166
2026-02-09	32.00	32.00	29.40	29.40	+0.68%	39
2026-02-06	29.40	29.40	29.20	29.20	+1.39%	208
2026-02-05	28.80	28.80	28.80	28.80	-0.69%	41
2026-02-04	28.40	29.00	28.20	29.00	-3.33%	139
2026-02-03	29.00	30.00	29.00	30.00	+2.74%	53
2026-02-02	30.00	30.00	29.20	29.20	-1.35%	557
2026-01-30	29.60	30.00	29.40	29.60	-3.90%	241
2026-01-29	29.80	30.80	29.60	30.80	+9.22%	917
2026-01-28	28.20	28.20	28.20	28.20	-6.00%	35
2026-01-27	30.00	30.00	29.40	30.00	+2.04%	514
2026-01-26	29.40	30.40	29.20	29.40	+0.00%	153
2026-01-23	32.00	32.00	29.40	29.40	-5.16%	819
2026-01-22	30.00	31.00	29.80	31.00	+4.03%	2,087
2026-01-21	31.60	31.60	29.80	29.80	+2.76%	250
2026-01-20	29.80	30.20	29.00	29.00	-3.33%	511
2026-01-19	29.20	30.20	29.20	30.00	+2.04%	619
2026-01-16	29.40	29.40	29.40	29.40	+0.68%	1
2026-01-15	30.40	30.40	29.20	29.20	+0.69%	173
2026-01-14	29.00	29.00	29.00	29.00	+2.84%	30
2026-01-13	28.20	28.20	28.20	28.20	-4.73%	30
2026-01-12	29.80	29.80	29.60	29.60	-6.92%	338
2026-01-09	29.60	31.80	29.60	31.80	+14.39%	1,210
2026-01-08	27.80	27.80	27.80	27.80	+0.00%	25
2026-01-07	30.20	30.20	27.80	27.80	-7.33%	2,235
2026-01-06	27.80	30.20	27.80	30.00	+3.45%	1,664
2026-01-05	29.60	29.80	29.00	29.00	-1.36%	936
2026-01-02	29.80	29.80	29.40	29.40	+0.00%	26
2025-12-31	29.40	29.40	29.40	29.40	+0.00%	12
2025-12-30	29.60	29.80	29.40	29.40	+8.09%	152
2025-12-29	31.40	31.40	27.20	27.20	-6.21%	339
2025-12-24	28.80	29.00	28.80	29.00	+9.02%	137
2025-12-23	26.40	28.80	26.40	26.60	+1.53%	536
2025-12-22	28.80	28.80	26.20	26.20	-5.76%	302
2025-12-19	28.00	28.00	27.80	27.80	+6.92%	469
2025-12-18	29.60	29.60	26.00	26.00	+0.00%	248
2025-12-17	28.40	28.60	26.00	26.00	+0.00%	980
2025-12-16	28.00	28.60	26.00	26.00	+0.00%	355
2025-12-15	28.00	28.60	26.00	26.00	-7.80%	355
2025-12-12	28.20	28.20	28.20	28.20	-0.70%	150
2025-12-11	28.40	28.40	28.40	28.40	+0.00%	164
2025-12-10	28.40	28.40	28.40	28.40	+0.00%	164
2025-12-09	28.40	28.40	28.40	28.40	+0.00%	164
2025-12-08	28.40	28.40	28.40	28.40	+0.00%	164
2025-12-05	28.40	28.40	28.40	28.40	+0.71%	164
2025-12-04	28.00	28.20	28.00	28.20	+0.00%	164
2025-12-03	28.20	28.20	28.20	28.20	+0.00%	6
2025-12-02	28.20	28.20	28.20	28.20	+0.71%	265
2025-12-01	28.00	28.00	28.00	28.00	-3.45%	23
2025-11-28	29.40	29.40	29.00	29.00	-2.03%	272
2025-11-27	31.60	31.60	29.60	29.60	+0.00%	182
2025-11-26	29.00	29.60	29.00	29.60	+4.23%	5,630
2025-11-25	28.60	28.60	28.40	28.40	+0.00%	54
2025-11-24	28.60	28.60	28.40	28.40	+1.43%	54
2025-11-21	28.40	28.40	28.00	28.00	+6.87%	170
2025-11-20	29.00	29.00	26.20	26.20	-9.66%	4,172
2025-11-19	29.00	29.00	29.00	29.00	+2.84%	8
2025-11-18	28.20	28.20	28.20	28.20	-0.70%	618
2025-11-17	28.40	28.60	27.60	28.40	+0.71%	2,784
2025-11-14	28.20	28.20	28.20	28.20	+0.71%	173
2025-11-13	29.00	29.00	28.00	28.00	-2.10%	442
2025-11-12	28.20	29.00	28.20	28.60	+1.42%	3,004
2025-11-11	27.60	28.20	27.60	28.20	-2.76%	4,003
2025-11-10	29.00	29.00	29.00	29.00	+6.62%	23
2025-11-07	27.20	27.20	27.20	27.20	-2.16%	5
2025-11-06	27.60	27.80	27.60	27.80	+3.73%	7
2025-11-05	25.80	26.80	25.80	26.80	+0.00%	6,439
2025-11-04	27.40	27.40	26.80	26.80	-2.90%	1,583
2025-11-03	27.60	27.60	27.60	27.60	+0.00%	19
2025-10-31	27.60	27.60	27.60	27.60	-0.72%	19
2025-10-30	27.40	27.80	27.40	27.80	+0.00%	22
2025-10-29	27.40	27.80	27.40	27.80	+0.00%	22
2025-10-28	27.40	27.80	27.40	27.80	+1.46%	22
2025-10-27	29.00	29.00	27.40	27.40	-4.86%	16
2025-10-24	27.20	28.80	27.20	28.80	+2.13%	190
2025-10-23	27.20	28.20	27.20	28.20	+3.68%	869
2025-10-22	26.00	27.20	26.00	27.20	+9.68%	1,088
2025-10-21	25.00	25.00	24.40	24.80	-0.80%	2,677
2025-10-20	25.00	25.00	25.00	25.00	+0.81%	422
2025-10-17	24.60	25.00	24.60	24.80	-0.80%	542
2025-10-16	25.40	25.40	25.00	25.00	-1.57%	620
2025-10-15	25.60	25.60	25.00	25.40	+0.79%	4,445
2025-10-14	24.80	25.20	24.80	25.20	+1.61%	501
2025-10-13	26.20	26.20	24.80	24.80	-3.13%	3,533
2025-10-10	27.20	27.20	25.40	25.60	-5.19%	17,074
2025-10-09	25.40	27.60	25.40	27.00	+7.14%	1,365
2025-10-08	25.40	25.40	25.20	25.20	+0.80%	121
2025-10-07	25.20	25.20	25.00	25.00	-0.79%	1,220
2025-10-06	25.40	25.40	25.20	25.20	+0.00%	1,698
2025-10-03	25.60	25.60	25.20	25.20	+0.00%	1,135
2025-10-02	25.20	25.20	25.20	25.20	+0.00%	1,219
2025-10-01	25.00	25.20	24.80	25.20	+0.00%	1,278
2025-09-30	25.00	25.40	25.00	25.20	+3.28%	4,864
2025-09-29	25.20	25.20	24.40	24.40	-3.94%	58
2025-09-26	25.60	25.60	25.00	25.40	-0.78%	912
2025-09-25	25.60	25.60	25.60	25.60	-1.54%	3
2025-09-24	26.40	26.40	26.00	26.00	-1.52%	437
2025-09-23	27.00	27.00	26.40	26.40	-2.94%	110
2025-09-22	29.60	29.60	27.20	27.20	-0.73%	3,056
2025-09-19	27.20	27.40	27.20	27.40	+0.74%	377
2025-09-18	28.00	28.00	26.20	27.20	+3.82%	145
2025-09-17	26.20	26.20	26.20	26.20	+0.00%	27
2025-09-16	26.20	26.20	26.20	26.20	+0.77%	1
2025-09-11	26.20	26.20	26.00	26.00	-2.99%	568
2025-09-10	26.20	26.80	26.20	26.80	+3.08%	552
2025-09-09	26.20	26.40	26.00	26.00	+0.00%	896
2025-09-08	27.20	27.20	26.00	26.00	-5.11%	502

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：10月（+9.52%）。最弱月份：9月（-6.67%）。基於2年每日數據（2025–2026）。

1月-2.04%
2月+0.68%
3月-5.72%
4月+0.33%
5月-2.74%
6月+3.59%
7月-2.42%
8月+5.38%
9月-6.67%
10月+9.52%
11月+5.07%
12月+5.00%

FAQ · 基於當前價格數據 · 截至 2026-09-02

快速解答

Reinet Investments S.C.A（REINA.AS）最新收盤價是多少？

2026-09-02 收於 23.21，來自Closelook數據湖的每日價格紀錄。

REINA.AS 的52週最高價和最低價是多少？

過去52週最高 32.00、最低 22.52（截至 2026-09-02）。

Reinet Investments S.C.A 歷史上最強和最弱的月份是哪個？

歷史上，REINA.AS 最強的日曆月份是10月（平均 +9.52%），最弱的是9月（平均 -6.67%），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408根日K線計算。