Brookfield Real Assets Income（RA）— 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	11.65	12.05	11.55	11.67	+0.09%	1,323,800
2026-10-15	11.42	11.76	11.41	11.66	+2.01%	286,500
2026-10-14	11.47	11.51	11.43	11.43	-1.21%	182,400
2026-10-13	11.51	11.57	11.47	11.57	+0.52%	239,000
2026-10-12	11.50	11.53	11.46	11.51	-0.26%	230,300
2026-10-09	11.42	11.60	11.41	11.54	-0.35%	367,700
2026-10-08	11.47	11.60	11.45	11.58	+0.61%	478,400
2026-10-07	11.55	11.56	11.43	11.51	-0.78%	409,300
2026-10-06	11.45	11.60	11.41	11.60	+1.58%	388,100
2026-10-05	11.61	11.61	11.41	11.42	-1.64%	407,900
2026-10-02	11.62	11.63	11.58	11.61	+0.26%	248,200
2026-10-01	11.53	11.59	11.42	11.58	+0.26%	340,200
2026-09-30	11.55	11.68	11.54	11.55	-0.52%	362,000
2026-09-29	11.54	11.62	11.52	11.61	+0.61%	253,700
2026-09-28	11.62	11.69	11.54	11.54	-1.45%	405,600
2026-09-25	11.69	11.76	11.66	11.71	+0.00%	259,800
2026-09-24	11.86	11.93	11.69	11.71	-1.18%	236,000
2026-09-23	11.93	11.93	11.81	11.85	-0.75%	356,900
2026-09-22	11.93	11.99	11.93	11.94	-0.08%	235,200
2026-09-21	11.94	11.98	11.93	11.95	+0.08%	117,500
2026-09-18	12.03	12.03	11.89	11.94	-0.75%	107,600
2026-09-17	11.96	12.03	11.94	12.03	+0.75%	325,800
2026-09-16	12.00	12.09	11.94	11.94	-0.33%	241,900
2026-09-15	12.10	12.19	11.82	11.98	-1.16%	930,200
2026-09-14	12.22	12.22	12.06	12.12	-0.49%	242,000
2026-09-11	12.24	12.26	12.18	12.18	-0.25%	192,500
2026-09-10	12.27	12.29	12.21	12.21	-1.69%	226,100
2026-09-09	12.54	12.54	12.42	12.42	-0.80%	166,600
2026-09-08	12.51	12.57	12.50	12.52	+0.08%	148,300
2026-09-04	12.55	12.57	12.51	12.51	-0.32%	135,100
2026-09-03	12.55	12.58	12.51	12.55	+0.16%	159,800
2026-09-02	12.55	12.55	12.51	12.53	+0.16%	117,900
2026-09-01	12.58	12.60	12.51	12.51	-0.32%	154,300
2026-08-31	12.57	12.59	12.54	12.55	-0.55%	206,700
2026-08-28	12.65	12.65	12.56	12.62	-0.08%	177,900
2026-08-27	12.56	12.64	12.56	12.63	+0.00%	124,700
2026-08-26	12.63	12.65	12.60	12.63	+0.24%	112,900
2026-08-25	12.54	12.64	12.54	12.60	+0.56%	249,700
2026-08-24	12.55	12.56	12.51	12.53	-0.16%	138,500
2026-08-21	12.56	12.58	12.51	12.55	+0.08%	159,300
2026-08-20	12.64	12.70	12.54	12.54	-0.63%	228,100
2026-08-19	12.67	12.72	12.60	12.62	-0.08%	315,900
2026-08-18	12.65	12.66	12.58	12.63	-0.24%	242,500
2026-08-17	12.77	12.77	12.66	12.66	-0.86%	223,800
2026-08-14	12.71	12.80	12.71	12.77	+0.16%	119,700
2026-08-13	12.76	12.80	12.75	12.75	-0.23%	171,900
2026-08-12	12.81	12.83	12.76	12.78	+0.08%	183,000
2026-08-11	12.79	12.85	12.77	12.77	-0.39%	94,300
2026-08-10	12.86	12.86	12.76	12.82	+0.00%	117,500
2026-08-07	12.80	12.85	12.76	12.82	+0.39%	98,600
2026-08-06	12.78	12.84	12.76	12.77	-1.01%	159,000
2026-08-05	12.87	12.94	12.83	12.90	+0.08%	160,000
2026-08-04	12.83	12.93	12.83	12.89	+0.47%	187,900
2026-08-03	12.76	12.88	12.76	12.83	+0.16%	150,600
2026-07-31	12.80	12.83	12.72	12.81	+0.31%	95,000
2026-07-30	12.72	12.83	12.72	12.77	+0.16%	54,900
2026-07-29	12.76	12.80	12.68	12.75	-0.31%	110,600
2026-07-28	12.72	12.82	12.66	12.79	+0.31%	156,500
2026-07-27	12.72	12.78	12.69	12.75	+0.24%	159,100
2026-07-24	12.78	12.80	12.70	12.72	-0.78%	227,000
2026-07-23	12.93	12.94	12.81	12.82	-1.00%	140,900
2026-07-22	12.87	12.97	12.85	12.95	+0.39%	123,000
2026-07-21	12.90	12.92	12.85	12.90	-0.15%	70,500
2026-07-20	12.88	12.95	12.85	12.92	+0.23%	131,300
2026-07-17	12.92	12.96	12.88	12.89	-0.54%	225,100
2026-07-16	12.93	12.97	12.86	12.96	+0.23%	65,800
2026-07-15	12.90	12.98	12.87	12.93	+0.39%	109,600
2026-07-14	12.84	12.95	12.84	12.88	+0.16%	121,300
2026-07-13	12.87	12.95	12.81	12.86	+0.23%	107,900
2026-07-10	12.90	12.93	12.81	12.83	-0.23%	137,700
2026-07-09	12.86	12.88	12.78	12.86	-0.54%	187,700
2026-07-08	12.91	13.02	12.85	12.93	-0.08%	163,000
2026-07-07	12.88	12.99	12.88	12.94	+0.08%	118,000
2026-07-06	12.88	12.96	12.85	12.93	+0.15%	142,700
2026-07-02	12.88	12.95	12.86	12.91	+0.23%	96,800
2026-07-01	12.82	12.94	12.81	12.88	+0.00%	111,400
2026-06-30	12.84	12.92	12.84	12.88	-0.16%	119,400
2026-06-29	12.74	12.90	12.71	12.90	+1.49%	160,000
2026-06-26	12.73	12.82	12.71	12.71	-0.47%	109,300
2026-06-25	12.74	12.83	12.70	12.77	+0.47%	187,400
2026-06-24	12.76	12.79	12.69	12.71	+0.08%	214,400
2026-06-23	12.63	12.76	12.63	12.70	-0.08%	138,800
2026-06-22	12.65	12.75	12.60	12.71	+0.47%	236,400
2026-06-18	12.57	12.67	12.56	12.65	+0.64%	190,800
2026-06-17	12.59	12.64	12.55	12.57	-0.16%	133,600
2026-06-16	12.59	12.65	12.57	12.59	+0.00%	108,300
2026-06-15	12.67	12.70	12.58	12.59	+0.00%	141,100
2026-06-12	12.58	12.62	12.54	12.59	+0.00%	153,400
2026-06-11	12.64	12.67	12.53	12.59	-1.02%	172,400
2026-06-10	12.69	12.76	12.67	12.72	+0.47%	101,100
2026-06-09	12.75	12.78	12.65	12.66	-0.55%	118,800
2026-06-08	12.74	12.83	12.65	12.73	+0.39%	117,000
2026-06-05	12.76	12.77	12.62	12.68	-0.63%	111,400
2026-06-04	12.72	12.81	12.72	12.76	+0.47%	102,900
2026-06-03	12.78	12.81	12.66	12.70	-0.55%	119,600
2026-06-02	12.71	12.80	12.70	12.77	+0.39%	169,000
2026-06-01	12.73	12.75	12.68	12.72	-0.47%	135,100
2026-05-29	12.75	12.84	12.72	12.78	-0.31%	191,700
2026-05-28	12.86	12.86	12.78	12.82	-0.31%	176,900
2026-05-27	12.86	12.89	12.80	12.86	+0.16%	127,500
2026-05-26	12.90	12.90	12.78	12.84	+0.16%	183,200
2026-05-22	12.87	12.89	12.81	12.82	+0.00%	128,100
2026-05-21	12.78	12.84	12.74	12.82	+0.63%	192,300
2026-05-20	12.57	12.80	12.54	12.74	+1.59%	246,800
2026-05-19	12.57	12.61	12.50	12.54	-0.32%	231,100
2026-05-18	12.61	12.68	12.56	12.58	-0.24%	114,300
2026-05-15	12.68	12.70	12.60	12.61	-0.79%	131,500
2026-05-14	12.75	12.79	12.70	12.71	-0.16%	203,400
2026-05-13	12.72	12.75	12.68	12.73	-0.08%	147,100
2026-05-12	12.77	12.79	12.72	12.74	-0.16%	161,800
2026-05-11	12.80	12.82	12.75	12.76	-0.31%	160,000
2026-05-08	12.83	12.85	12.75	12.80	-0.31%	257,900
2026-05-07	12.85	12.89	12.82	12.84	-0.85%	195,300
2026-05-06	12.97	12.99	12.94	12.95	+0.00%	196,100
2026-05-05	12.97	12.97	12.91	12.95	+0.23%	163,300
2026-05-04	12.94	12.99	12.90	12.92	-0.62%	200,100
2026-05-01	12.96	13.04	12.94	13.00	+0.31%	240,400
2026-04-30	12.90	13.00	12.86	12.96	+0.54%	334,500
2026-04-29	12.90	12.95	12.85	12.89	-0.23%	180,400
2026-04-28	12.95	12.95	12.90	12.92	-0.23%	172,600
2026-04-27	12.92	12.96	12.88	12.95	+0.23%	200,800
2026-04-24	12.95	12.98	12.89	12.92	+0.08%	205,000
2026-04-23	12.99	12.99	12.89	12.91	-0.31%	166,500
2026-04-22	12.98	12.98	12.91	12.95	+0.08%	177,200
2026-04-21	13.00	13.05	12.92	12.94	-0.31%	196,400
2026-04-20	13.00	13.07	12.95	12.98	-0.54%	159,300
2026-04-17	13.11	13.19	13.02	13.05	-0.23%	126,000
2026-04-16	13.12	13.14	13.07	13.08	-0.08%	150,000
2026-04-15	13.09	13.12	13.02	13.09	-0.30%	94,400
2026-04-14	13.08	13.13	13.03	13.13	+1.08%	128,900
2026-04-13	12.96	13.02	12.93	12.99	+0.23%	150,800
2026-04-10	12.99	13.05	12.93	12.96	-0.23%	95,800
2026-04-09	12.95	13.01	12.92	12.99	-0.69%	107,200
2026-04-08	13.08	13.17	13.05	13.08	+1.00%	160,700
2026-04-07	12.90	12.96	12.90	12.95	+0.54%	146,600
2026-04-06	12.84	12.89	12.83	12.88	+0.47%	72,200
2026-04-02	12.68	12.88	12.67	12.82	-0.31%	125,500
2026-04-01	12.90	12.93	12.81	12.86	+0.00%	88,100
2026-03-31	12.60	12.86	12.54	12.86	+2.39%	202,100
2026-03-30	12.66	12.66	12.50	12.56	-0.08%	170,200
2026-03-27	12.77	12.79	12.56	12.57	-1.64%	282,400
2026-03-26	12.92	12.94	12.75	12.78	-1.46%	199,600
2026-03-25	12.84	12.98	12.77	12.97	+1.81%	182,500
2026-03-24	12.71	12.78	12.68	12.74	+0.39%	126,300
2026-03-23	12.64	12.73	12.61	12.69	+0.95%	122,600
2026-03-20	12.78	12.78	12.56	12.57	-1.49%	167,300
2026-03-19	12.75	12.78	12.72	12.76	+0.00%	86,500
2026-03-18	12.83	12.85	12.75	12.76	-0.39%	145,900
2026-03-17	12.76	12.85	12.76	12.81	+0.47%	92,600
2026-03-16	12.78	12.89	12.75	12.75	+0.08%	171,100
2026-03-13	12.78	12.90	12.71	12.74	-0.16%	86,600
2026-03-12	12.80	12.88	12.74	12.76	-1.16%	182,400
2026-03-11	12.91	12.99	12.88	12.91	+0.08%	217,600
2026-03-10	12.79	12.99	12.79	12.90	+0.70%	251,500
2026-03-09	12.99	12.99	12.73	12.81	-1.39%	521,600
2026-03-06	13.29	13.35	12.96	12.99	-2.26%	340,000
2026-03-05	13.37	13.40	13.29	13.29	-0.89%	155,100
2026-03-04	13.47	13.48	13.38	13.41	-0.15%	212,900
2026-03-03	13.45	13.45	13.30	13.43	-0.30%	209,700
2026-03-02	13.42	13.53	13.35	13.47	+0.07%	103,400
2026-02-27	13.50	13.54	13.42	13.46	-0.07%	160,100
2026-02-26	13.38	13.51	13.38	13.47	+0.60%	176,700
2026-02-25	13.44	13.46	13.34	13.39	-0.22%	129,600
2026-02-24	13.43	13.46	13.39	13.42	+0.00%	133,200
2026-02-23	13.49	13.49	13.39	13.42	-0.52%	149,900
2026-02-20	13.50	13.52	13.46	13.49	-0.07%	178,400
2026-02-19	13.59	13.59	13.47	13.50	-0.66%	304,000
2026-02-18	13.52	13.59	13.49	13.59	+0.59%	279,600
2026-02-17	13.38	13.51	13.38	13.51	+0.60%	285,500
2026-02-13	13.39	13.44	13.33	13.43	+0.30%	177,300
2026-02-12	13.33	13.45	13.30	13.39	+0.68%	209,900
2026-02-11	13.25	13.35	13.23	13.30	+0.23%	216,700
2026-02-10	13.25	13.28	13.21	13.27	+0.45%	173,100
2026-02-09	13.22	13.25	13.17	13.21	-0.08%	197,200
2026-02-06	13.11	13.24	13.11	13.22	+0.99%	273,000
2026-02-05	13.05	13.13	13.04	13.09	-0.53%	436,000
2026-02-04	13.07	13.16	13.07	13.16	+0.69%	239,300
2026-02-03	13.06	13.08	13.06	13.07	+0.00%	188,200
2026-02-02	13.00	13.09	12.98	13.07	+0.38%	206,200
2026-01-30	12.96	13.03	12.95	13.02	+0.00%	212,700
2026-01-29	12.99	13.02	12.95	13.02	+0.39%	211,800
2026-01-28	12.98	13.00	12.96	12.97	-0.23%	154,800
2026-01-27	12.96	13.00	12.96	13.00	+0.08%	194,000
2026-01-26	12.99	13.00	12.95	12.99	-0.15%	233,600
2026-01-23	13.04	13.04	12.98	13.01	-0.31%	137,300
2026-01-22	13.02	13.05	12.99	13.05	+0.38%	214,800
2026-01-21	13.00	13.03	12.97	13.00	+0.31%	223,500
2026-01-20	12.94	12.96	12.91	12.96	-0.08%	157,500
2026-01-16	12.98	13.00	12.94	12.97	-0.23%	291,400
2026-01-15	13.00	13.00	12.96	13.00	+0.08%	193,400
2026-01-14	12.94	13.00	12.93	12.99	+0.31%	261,100
2026-01-13	12.90	12.96	12.89	12.95	+0.31%	234,400
2026-01-12	12.86	12.93	12.85	12.91	+0.23%	277,000
2026-01-09	12.85	12.89	12.85	12.88	+0.39%	205,500
2026-01-08	12.84	12.92	12.83	12.83	-1.00%	183,400
2026-01-07	13.00	13.01	12.94	12.96	-0.23%	288,000
2026-01-06	13.00	13.00	12.98	12.99	+0.00%	167,600
2026-01-05	12.93	13.00	12.92	12.99	+0.39%	209,900
2026-01-02	12.99	12.99	12.89	12.94	-0.15%	163,100
2025-12-31	12.99	12.99	12.93	12.96	-0.15%	296,000
2025-12-30	12.89	12.98	12.89	12.98	+0.46%	210,700
2025-12-29	12.92	12.99	12.91	12.92	-0.31%	197,500
2025-12-26	12.99	13.00	12.93	12.96	+0.23%	231,400
2025-12-24	12.86	12.93	12.86	12.93	+0.62%	130,700
2025-12-23	12.84	12.91	12.84	12.85	-0.31%	243,900
2025-12-22	12.90	12.92	12.85	12.89	+0.08%	230,300
2025-12-19	12.89	12.89	12.85	12.88	+0.23%	166,300
2025-12-18	12.86	12.89	12.83	12.85	-0.16%	150,400
2025-12-17	12.89	12.94	12.84	12.87	-0.16%	155,700
2025-12-16	12.88	12.92	12.87	12.89	-0.15%	188,500
2025-12-15	12.95	12.95	12.88	12.91	+0.23%	132,800
2025-12-12	12.89	12.94	12.88	12.88	-0.54%	247,000
2025-12-11	12.97	13.00	12.93	12.95	-0.99%	288,400
2025-12-10	13.07	13.14	13.06	13.08	-0.08%	200,600
2025-12-09	13.22	13.22	13.09	13.09	-0.98%	211,900
2025-12-08	13.24	13.24	13.16	13.22	-0.08%	141,500
2025-12-05	13.20	13.23	13.16	13.23	+0.30%	93,400
2025-12-04	13.20	13.20	13.16	13.19	+0.08%	181,800
2025-12-03	13.18	13.20	13.13	13.18	+0.23%	146,600
2025-12-02	13.13	13.15	13.09	13.15	+0.31%	185,800
2025-12-01	13.15	13.15	13.06	13.11	-0.46%	157,300
2025-11-28	13.17	13.18	13.11	13.17	+0.53%	151,300
2025-11-26	13.01	13.10	12.97	13.10	+0.54%	172,400
2025-11-25	12.95	13.05	12.94	13.03	+0.62%	227,300
2025-11-24	12.98	12.98	12.91	12.95	+0.39%	181,100
2025-11-21	12.92	12.94	12.85	12.90	+0.39%	211,700
2025-11-20	12.92	12.95	12.82	12.85	-0.08%	176,900
2025-11-19	12.88	12.99	12.86	12.86	-0.46%	169,100
2025-11-18	12.94	12.94	12.87	12.92	-0.15%	206,600
2025-11-17	12.99	12.99	12.93	12.94	-0.31%	174,100
2025-11-14	12.94	13.01	12.93	12.98	+0.08%	183,200
2025-11-13	13.01	13.08	12.95	12.97	-2.04%	366,500
2025-11-12	13.29	13.29	13.24	13.24	-0.23%	160,100
2025-11-11	13.26	13.27	13.20	13.27	+0.08%	101,500
2025-11-10	13.27	13.27	13.13	13.26	-0.08%	143,300
2025-11-07	13.21	13.28	13.17	13.27	+0.53%	203,000
2025-11-06	13.27	13.28	13.13	13.20	+0.15%	245,400
2025-11-05	13.18	13.19	13.13	13.18	+0.38%	136,400
2025-11-04	13.05	13.18	13.05	13.13	+0.08%	177,500
2025-11-03	13.21	13.23	13.06	13.12	-0.68%	213,900
2025-10-31	13.18	13.21	13.14	13.21	+0.61%	150,400
2025-10-30	13.20	13.20	13.11	13.13	-0.53%	130,900
2025-10-29	13.22	13.23	13.17	13.20	-0.15%	107,600
2025-10-28	13.25	13.25	13.17	13.22	+0.00%	132,000
2025-10-27	13.24	13.27	13.20	13.22	-0.15%	129,600
2025-10-24	13.25	13.35	13.16	13.24	+0.15%	281,700
2025-10-23	13.24	13.33	13.15	13.22	-0.38%	281,400
2025-10-22	13.18	13.27	13.17	13.27	+0.91%	194,000
2025-10-21	13.08	13.22	13.05	13.15	+0.38%	288,700
2025-10-20	13.06	13.10	13.03	13.10	+0.31%	282,400

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+2.33%）。最弱月份：9月（-4.43%）。基于2年每日数据（2025–2026）。

1月+0.50%
2月+1.49%
3月-2.98%
4月-0.41%
5月-1.04%
6月+2.33%
7月-0.91%
8月+0.04%
9月-4.43%
10月-2.15%
11月+0.38%
12月-1.14%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Brookfield Real Assets Income（RA）最新收盘价是多少？

2026-10-16 收于 11.67，来自Closelook数据湖的每日价格记录。

RA 的52周最高价和最低价是多少？

过去52周最高 13.59、最低 11.41（截至 2026-10-16）。

Brookfield Real Assets Income 历史上最强和最弱的月份是哪个？

历史上，RA 最强的日历月份是6月（平均 +2.33%），最弱的是9月（平均 -4.43%），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。