Pinnacle Investment Management Group Ltd（PNI.AU）— 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	13.82	14.32	13.62	14.32	+5.60%	928,919
2026-10-15	13.76	13.78	13.45	13.56	-3.00%	1,112,225
2026-10-14	13.90	14.06	13.71	13.98	+0.72%	1,152,158
2026-10-13	14.36	14.37	13.88	13.88	-3.28%	623,917
2026-10-12	14.01	14.35	13.85	14.35	+2.43%	853,408
2026-10-09	13.83	14.01	13.67	14.01	+1.82%	1,295,235
2026-10-08	13.46	14.03	13.46	13.76	+0.81%	865,049
2026-10-07	13.55	13.76	13.40	13.65	+0.37%	791,670
2026-10-06	13.35	13.74	13.32	13.60	+2.56%	1,315,835
2026-10-05	13.33	13.59	13.19	13.26	-1.27%	1,065,161
2026-10-02	13.18	13.49	12.97	13.43	+2.21%	1,590,960
2026-10-01	13.21	13.42	13.04	13.14	-1.05%	998,525
2026-09-30	13.67	13.79	13.16	13.28	-4.87%	1,791,637
2026-09-29	13.57	14.17	13.25	13.96	+8.05%	2,995,886
2026-09-28	13.05	13.16	12.16	12.92	-1.97%	2,767,562
2026-09-25	13.54	13.54	12.92	13.18	-2.66%	1,323,282
2026-09-24	13.46	13.67	13.38	13.54	-1.02%	473,004
2026-09-23	13.95	13.98	13.68	13.68	-1.23%	585,827
2026-09-22	13.84	13.90	13.63	13.85	+1.09%	947,650
2026-09-21	13.80	13.96	13.60	13.70	-1.15%	787,953
2026-09-18	13.86	14.12	13.82	13.86	+1.17%	1,946,393
2026-09-17	13.56	14.09	13.55	13.70	-0.72%	1,028,218
2026-09-16	13.65	13.89	13.51	13.80	+1.10%	534,783
2026-09-15	14.00	14.05	13.56	13.65	-1.30%	534,880
2026-09-14	14.03	14.11	13.75	13.83	-0.65%	1,241,731
2026-09-11	13.68	14.12	13.48	13.92	-0.07%	1,798,632
2026-09-10	14.50	14.54	13.93	13.93	-5.69%	1,364,376
2026-09-09	14.90	15.15	14.58	14.77	-1.20%	822,178
2026-09-08	15.01	15.59	14.84	14.95	-0.13%	1,580,029
2026-09-07	14.25	15.15	14.17	14.97	+4.91%	1,207,601
2026-09-04	14.50	14.50	14.06	14.27	-0.63%	2,844,425
2026-09-03	14.35	14.46	13.87	14.36	+0.56%	1,826,862
2026-09-02	14.78	14.97	14.28	14.28	-5.80%	2,901,279
2026-09-01	16.64	16.64	14.80	15.16	-10.14%	3,641,047
2026-08-31	16.58	17.11	15.55	16.87	-3.43%	1,215,555
2026-08-28	17.51	17.74	17.30	17.47	-0.34%	476,674
2026-08-27	17.61	17.78	17.32	17.53	-2.01%	445,231
2026-08-26	18.11	18.12	17.73	17.89	-1.49%	325,796
2026-08-25	17.50	18.16	17.50	18.16	+1.79%	583,617
2026-08-24	17.85	17.93	17.43	17.84	-0.61%	445,695
2026-08-21	18.40	18.40	17.85	17.95	-0.99%	560,881
2026-08-20	18.31	18.52	17.93	18.13	+0.78%	498,246
2026-08-19	18.33	18.42	17.94	17.99	-1.75%	524,699
2026-08-18	18.08	18.56	17.97	18.31	+0.00%	951,047
2026-08-17	18.02	18.41	17.86	18.31	-0.27%	608,945
2026-08-14	18.46	18.69	18.14	18.36	-0.54%	432,505
2026-08-13	18.47	18.59	18.23	18.46	-0.75%	567,240
2026-08-12	18.73	18.82	18.37	18.60	-0.69%	775,785
2026-08-11	18.60	18.73	18.39	18.73	-0.11%	759,473
2026-08-10	18.77	18.81	18.31	18.75	-0.42%	1,118,842
2026-08-07	19.00	19.39	18.61	18.83	-2.18%	1,584,932
2026-08-06	18.76	20.03	18.51	19.25	+0.00%	2,125,300
2026-08-05	17.90	19.49	17.14	19.25	+8.39%	2,840,153
2026-08-04	17.12	17.81	16.86	17.76	+7.51%	1,160,367
2026-08-03	15.80	16.58	15.68	16.52	+3.38%	753,677
2026-07-31	15.55	16.11	15.36	15.98	+5.48%	1,970,099
2026-07-30	15.40	15.43	14.80	15.15	-2.38%	1,025,081
2026-07-29	16.19	16.29	15.40	15.52	-1.34%	929,656
2026-07-28	15.96	16.02	15.48	15.73	-1.69%	1,211,538
2026-07-27	15.85	16.15	15.63	16.00	+1.85%	694,755
2026-07-24	16.28	16.42	15.55	15.71	-5.25%	732,509
2026-07-23	17.09	17.21	16.58	16.58	-1.89%	516,962
2026-07-22	16.90	17.09	16.80	16.90	-0.59%	674,691
2026-07-21	17.38	17.44	16.79	17.00	-2.19%	422,688
2026-07-20	17.73	17.82	17.27	17.38	-1.59%	576,782
2026-07-17	17.80	18.12	17.53	17.66	-1.01%	365,845
2026-07-16	17.53	17.92	17.39	17.84	+2.06%	547,638
2026-07-15	17.17	17.68	17.15	17.48	+2.52%	917,717
2026-07-14	17.16	17.32	16.90	17.05	-1.90%	429,096
2026-07-13	17.65	17.69	17.15	17.38	-1.36%	447,297
2026-07-10	17.65	17.73	17.35	17.62	+0.00%	305,267
2026-07-09	17.43	17.68	17.35	17.62	-0.17%	425,254
2026-07-08	17.70	17.81	17.45	17.65	-1.12%	609,092
2026-07-07	17.95	18.08	17.51	17.85	-0.56%	566,678
2026-07-06	18.23	18.28	17.84	17.95	-1.32%	377,570
2026-07-03	18.05	18.25	17.84	18.19	+1.90%	441,537
2026-07-02	17.85	17.97	17.41	17.85	+1.13%	1,048,954
2026-07-01	17.09	18.04	16.93	17.65	+3.16%	656,847
2026-06-30	17.20	17.34	17.02	17.11	-0.47%	581,797
2026-06-29	16.78	17.23	16.70	17.19	+2.93%	542,165
2026-06-26	16.84	16.89	16.28	16.70	-1.42%	744,886
2026-06-25	16.72	17.13	16.67	16.94	+0.30%	552,573
2026-06-24	16.98	17.16	16.67	16.89	-0.30%	714,724
2026-06-23	17.07	17.21	16.65	16.94	+1.19%	987,389
2026-06-22	16.92	17.13	16.74	16.74	-0.42%	556,502
2026-06-19	17.05	17.30	16.51	16.81	-1.81%	2,736,709
2026-06-18	17.26	17.38	17.00	17.12	-1.38%	967,153
2026-06-17	17.14	17.53	16.93	17.36	+1.28%	1,256,988
2026-06-16	16.28	17.14	16.22	17.14	+3.32%	732,297
2026-06-15	15.75	16.76	15.72	16.59	+5.67%	615,204
2026-06-12	15.79	15.90	15.64	15.70	+1.55%	392,061
2026-06-11	15.44	15.57	15.08	15.46	-0.58%	875,489
2026-06-10	15.20	15.61	14.94	15.55	+1.77%	801,767
2026-06-09	14.90	15.51	14.76	15.28	+2.00%	903,679
2026-06-05	15.25	15.42	14.84	14.98	+0.13%	387,268
2026-06-04	15.33	15.55	14.88	14.96	-3.98%	735,834
2026-06-03	15.61	15.71	15.29	15.58	-0.13%	359,284
2026-06-02	15.38	15.66	15.18	15.60	-0.70%	454,566
2026-06-01	15.39	15.88	15.10	15.71	+2.01%	956,049
2026-05-29	15.15	15.49	14.98	15.40	+3.01%	1,151,314
2026-05-28	15.02	15.28	14.82	14.95	-0.60%	541,617
2026-05-27	14.75	15.04	14.50	15.04	+1.08%	4,182,111
2026-05-26	15.01	15.20	14.76	14.88	-1.33%	825,192
2026-05-25	15.45	15.48	14.86	15.08	-2.58%	882,464
2026-05-22	15.74	15.85	15.45	15.48	-0.58%	556,777
2026-05-21	15.52	15.79	15.31	15.57	+2.64%	429,757
2026-05-20	15.47	15.78	15.12	15.17	-2.13%	862,339
2026-05-19	15.43	15.56	15.27	15.50	+2.79%	676,922
2026-05-18	15.50	15.63	14.89	15.08	-3.08%	1,308,778
2026-05-15	15.86	15.97	15.48	15.56	+0.13%	624,366
2026-05-14	15.30	15.67	15.30	15.54	+0.06%	753,551
2026-05-13	15.67	15.79	15.40	15.53	-2.39%	904,401
2026-05-12	16.09	16.15	15.53	15.91	-2.57%	779,263
2026-05-11	16.26	16.62	16.13	16.33	+0.43%	894,480
2026-05-08	16.21	16.51	16.14	16.26	-1.45%	485,837
2026-05-07	16.37	16.50	15.98	16.50	+0.86%	675,193
2026-05-06	16.40	16.59	16.18	16.36	+0.93%	1,165,835
2026-05-05	15.20	16.32	15.20	16.21	+4.99%	1,414,957
2026-05-04	15.10	15.52	14.95	15.44	+3.76%	772,893
2026-05-01	15.37	15.37	14.80	14.88	+0.40%	741,244
2026-04-30	15.00	15.11	14.78	14.82	-2.31%	1,253,614
2026-04-29	15.30	15.48	15.10	15.17	-2.00%	608,985
2026-04-28	15.43	15.73	15.41	15.48	-1.40%	562,833
2026-04-27	15.80	15.89	15.63	15.70	-1.69%	516,139
2026-04-24	16.15	16.27	15.83	15.97	-2.74%	906,756
2026-04-23	16.38	16.65	16.05	16.42	-0.97%	991,655
2026-04-22	16.75	16.75	16.23	16.58	-0.84%	553,623
2026-04-21	17.11	17.11	16.53	16.72	-0.30%	711,589
2026-04-20	16.84	17.24	16.64	16.77	-1.87%	445,644
2026-04-17	16.37	17.13	16.37	17.09	+3.76%	1,198,912
2026-04-16	16.15	16.62	16.13	16.47	+7.02%	1,389,603
2026-04-15	15.13	15.46	14.78	15.39	+4.98%	1,008,143
2026-04-14	15.00	15.15	14.65	14.66	+1.10%	1,168,791
2026-04-13	14.45	14.58	13.96	14.50	-0.89%	888,834
2026-04-10	14.23	14.72	14.02	14.63	+2.24%	899,425
2026-04-09	14.61	14.85	14.18	14.31	-5.92%	1,115,299
2026-04-08	14.75	15.67	14.75	15.21	+7.11%	980,702
2026-04-07	14.22	14.50	14.00	14.20	+3.05%	628,476
2026-04-02	14.85	14.90	13.69	13.78	-6.70%	1,172,344
2026-04-01	14.42	14.92	14.38	14.77	+4.53%	1,580,026
2026-03-31	13.50	14.25	13.46	14.13	+3.90%	776,381
2026-03-30	13.44	13.60	13.12	13.60	-1.81%	768,793
2026-03-27	14.31	14.37	13.76	13.85	-4.55%	789,504
2026-03-26	14.50	14.78	14.34	14.51	-1.16%	904,811
2026-03-25	13.50	14.68	13.43	14.68	+9.96%	1,647,895
2026-03-24	13.67	13.67	13.08	13.35	+2.53%	905,529
2026-03-23	12.53	13.24	12.30	13.02	+2.04%	1,220,653
2026-03-20	12.97	12.97	12.60	12.76	+0.31%	5,081,437
2026-03-19	12.72	13.05	12.57	12.72	-5.43%	1,964,726
2026-03-18	13.42	13.50	13.20	13.45	+0.75%	1,419,849
2026-03-17	13.52	13.81	13.15	13.35	-1.48%	1,003,095
2026-03-16	13.70	13.79	13.51	13.55	-1.31%	739,390
2026-03-13	14.35	14.40	13.65	13.73	-4.32%	1,888,345
2026-03-12	14.80	14.95	14.26	14.35	-4.97%	1,392,245
2026-03-11	15.75	15.75	14.94	15.10	-2.27%	656,442
2026-03-10	15.28	15.78	15.21	15.45	+1.18%	1,085,446
2026-03-09	15.21	15.74	14.62	15.27	-4.98%	1,004,320
2026-03-06	15.16	16.15	15.14	16.07	+3.54%	702,254
2026-03-05	15.27	15.59	15.16	15.52	+4.79%	429,050
2026-03-04	15.15	15.58	14.81	14.81	-3.52%	653,198
2026-03-03	15.38	15.50	14.76	15.35	+0.52%	556,471
2026-03-02	15.45	15.61	14.50	15.27	-2.86%	504,177
2026-02-27	15.94	16.02	15.49	15.72	-1.26%	989,096
2026-02-26	15.64	15.93	15.57	15.92	+2.84%	555,512
2026-02-25	15.50	15.61	15.18	15.48	+2.72%	476,764
2026-02-24	15.60	15.79	14.86	15.07	-3.95%	831,467
2026-02-23	16.70	16.86	15.69	15.69	-5.82%	527,883
2026-02-20	16.67	17.09	16.59	16.66	-1.48%	411,060
2026-02-19	16.94	17.05	16.47	16.91	+1.14%	491,046
2026-02-18	16.30	16.74	16.22	16.72	+3.85%	837,653
2026-02-17	15.82	16.13	15.36	16.10	+0.94%	687,409
2026-02-16	16.37	16.37	15.88	15.95	-2.21%	790,299
2026-02-13	17.18	17.34	16.27	16.31	-7.07%	1,017,781
2026-02-12	18.45	18.64	17.50	17.55	-6.35%	723,086
2026-02-11	18.51	18.77	18.32	18.74	+0.43%	671,752
2026-02-10	18.60	18.81	18.48	18.66	+1.19%	852,507
2026-02-09	17.84	18.44	17.80	18.44	+5.43%	833,187
2026-02-06	17.64	17.66	17.06	17.49	-4.48%	2,052,482
2026-02-05	17.75	18.39	17.42	18.31	+3.15%	965,652
2026-02-04	17.68	18.83	17.53	17.75	+3.20%	1,963,237
2026-02-03	17.30	17.36	16.84	17.20	+1.47%	530,348
2026-02-02	16.70	17.11	16.45	16.95	-0.18%	681,688
2026-01-30	16.98	17.18	16.81	16.98	-0.18%	890,296
2026-01-29	17.40	17.48	16.93	17.01	-1.85%	918,604
2026-01-28	17.80	17.87	17.23	17.33	-1.53%	803,140
2026-01-27	17.60	17.74	17.17	17.60	+0.74%	555,815
2026-01-23	17.86	18.18	17.34	17.47	-2.35%	708,966
2026-01-22	17.75	18.16	17.70	17.89	+2.35%	1,595,789
2026-01-21	17.79	18.00	17.11	17.48	-3.05%	1,243,371
2026-01-20	18.00	18.59	17.84	18.03	-0.33%	1,307,514
2026-01-19	18.15	18.15	17.80	18.09	-0.22%	314,272
2026-01-16	17.32	18.25	17.32	18.13	+4.98%	544,223
2026-01-15	17.91	18.00	17.12	17.27	-3.09%	646,786
2026-01-14	17.85	18.02	17.38	17.82	-0.45%	420,677
2026-01-13	17.70	18.19	17.70	17.90	+0.51%	699,967
2026-01-12	17.50	18.14	17.47	17.81	+2.42%	646,642
2026-01-09	17.44	17.51	17.26	17.39	-0.29%	471,767
2026-01-08	17.38	17.56	17.06	17.44	+1.28%	480,423
2026-01-07	17.20	17.55	16.96	17.22	+0.53%	342,552
2026-01-06	17.23	17.23	16.71	17.13	+1.06%	405,478
2026-01-05	17.14	17.36	16.85	16.95	-0.99%	290,565
2026-01-02	17.05	17.27	16.96	17.12	-0.17%	262,253
2025-12-31	16.87	17.15	16.83	17.15	+0.53%	811,995
2025-12-30	17.06	17.38	17.03	17.06	+0.35%	293,117
2025-12-29	17.45	17.75	16.90	17.00	-2.58%	437,653
2025-12-24	17.14	17.48	17.02	17.45	+0.35%	1,256,417
2025-12-23	17.00	17.39	16.75	17.39	+3.08%	519,776
2025-12-22	16.52	16.93	16.51	16.87	+2.30%	422,369
2025-12-19	16.30	16.53	16.25	16.49	+1.85%	933,237
2025-12-18	15.92	16.39	15.91	16.19	-2.12%	770,507
2025-12-17	16.65	16.82	16.42	16.54	-0.24%	850,652
2025-12-16	16.60	16.74	16.35	16.58	-1.01%	541,957
2025-12-15	16.90	16.98	16.64	16.75	-0.83%	450,520
2025-12-12	17.02	17.09	16.60	16.89	+1.81%	873,308
2025-12-11	16.58	17.21	16.52	16.59	+0.85%	1,328,420
2025-12-10	16.78	16.91	16.41	16.45	-1.61%	593,512
2025-12-09	16.60	16.83	16.46	16.72	-1.07%	1,409,962
2025-12-08	16.72	17.08	16.58	16.90	+0.36%	816,932
2025-12-05	16.65	16.84	16.39	16.84	+1.20%	1,868,319
2025-12-04	16.86	17.09	16.57	16.64	-0.78%	560,762
2025-12-03	16.84	17.09	16.73	16.77	-0.47%	597,666
2025-12-02	17.15	17.33	16.85	16.85	-2.83%	769,181
2025-12-01	17.93	18.08	17.28	17.34	-5.04%	561,546
2025-11-28	17.70	18.45	17.59	18.26	+3.16%	1,667,251
2025-11-27	17.28	17.79	17.15	17.70	+4.24%	2,554,073
2025-11-26	17.03	17.59	16.95	16.98	+0.12%	1,586,655
2025-11-25	17.98	18.39	16.91	16.96	-0.93%	1,589,290
2025-11-24	17.12	17.34	17.02	17.12	+3.01%	693,887
2025-11-21	16.60	16.95	16.40	16.62	-2.98%	902,359
2025-11-20	16.58	17.33	16.52	17.13	+6.80%	1,254,251
2025-11-19	16.00	16.17	15.77	16.04	+0.69%	3,341,016
2025-11-18	16.90	16.95	15.85	15.93	-6.57%	1,212,010
2025-11-17	16.50	17.10	16.21	17.05	+3.77%	984,813
2025-11-14	16.65	16.86	16.42	16.43	-6.38%	1,067,097
2025-11-13	17.75	17.91	17.44	17.55	+0.06%	574,179
2025-11-12	17.97	18.02	17.52	17.54	-2.07%	783,716
2025-11-11	18.18	18.50	17.90	17.91	-0.33%	613,318
2025-11-10	17.84	18.11	17.81	17.97	+3.04%	1,938,429
2025-11-07	17.84	18.19	17.44	17.44	-3.06%	760,414
2025-11-06	18.43	18.97	17.88	17.99	-1.59%	969,182
2025-11-05	18.57	18.67	17.77	18.28	-1.72%	1,771,068
2025-11-04	18.95	18.97	18.54	18.60	-2.67%	738,184
2025-11-03	20.08	20.08	19.07	19.11	-3.29%	702,337
2025-10-31	20.00	20.14	19.67	19.76	-1.69%	937,045
2025-10-30	19.68	20.24	19.68	20.10	-0.15%	478,215
2025-10-29	20.50	20.56	20.12	20.13	-0.74%	660,490
2025-10-28	20.00	20.28	19.91	20.28	+0.05%	793,611
2025-10-27	20.26	20.57	20.05	20.27	+1.35%	785,586
2025-10-24	20.74	20.99	20.00	20.00	-2.49%	1,021,418
2025-10-23	20.20	20.73	20.00	20.51	+1.84%	1,238,064

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：10月（+9.78%）。最弱月份：3月（-15.38%）。基于2年每日数据（2025–2026）。

1月+6.33%
2月-8.01%
3月-15.38%
4月+1.71%
5月+6.90%
6月+7.12%
7月+1.87%
8月-0.15%
9月-12.44%
10月+9.78%
11月-4.45%
12月-1.10%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Pinnacle Investment Management Group Ltd（PNI.AU）最新收盘价是多少？

2026-10-16 收于 14.32，来自Closelook数据湖的每日价格记录。

PNI.AU 的52周最高价和最低价是多少？

过去52周最高 21.13、最低 12.16（截至 2026-10-16）。

Pinnacle Investment Management Group Ltd 历史上最强和最弱的月份是哪个？

历史上，PNI.AU 最强的日历月份是10月（平均 +9.78%），最弱的是3月（平均 -15.38%），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455根日线计算。