006201 元大富櫃50
上櫃 ｜ 被動式 ETF ｜ 市值型
收盤價
49.88
▲+0.34
(+0.69%)
2026-05-28
本益比
-
殖利率
-
股價淨值比
-
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 50.00 | 51.20 | 49.20 | 49.88 | +0.34 | +0.69% | 514,000 |
| 2026-05-27 | 50.30 | 50.30 | 48.85 | 49.54 | +0.26 | +0.53% | 301,000 |
| 2026-05-26 | 49.13 | 49.40 | 48.66 | 49.28 | +1.78 | +3.75% | 402,000 |
| 2026-05-23 | 46.00 | 47.50 | 46.00 | 47.50 | +1.68 | +3.67% | 337,000 |
| 2026-05-22 | 45.00 | 45.97 | 44.60 | 45.82 | +1.82 | +4.14% | 190,000 |
| 2026-05-21 | 44.35 | 45.21 | 43.85 | 44.00 | -0.35 | -0.79% | 327,000 |
| 2026-05-20 | 45.50 | 46.00 | 44.29 | 44.35 | -1.85 | -4.00% | 456,000 |
| 2026-05-19 | 45.85 | 46.20 | 44.79 | 46.20 | -0.73 | -1.56% | 496,000 |
| 2026-05-16 | 49.42 | 49.42 | 46.91 | 46.93 | -2.10 | -4.28% | 993,000 |
| 2026-05-15 | 48.40 | 49.50 | 48.40 | 49.03 | +1.11 | +2.32% | 518,000 |
| 2026-05-14 | 47.97 | 47.97 | 46.88 | 47.92 | -0.73 | -1.50% | 449,000 |
| 2026-05-13 | 48.80 | 49.11 | 48.28 | 48.65 | +0.94 | +1.97% | 558,000 |
| 2026-05-12 | 46.37 | 47.71 | 46.37 | 47.71 | +1.79 | +3.90% | 459,000 |
| 2026-05-09 | 46.53 | 47.36 | 44.87 | 45.92 | -0.91 | -1.94% | 343,000 |
| 2026-05-08 | 46.23 | 46.88 | 46.19 | 46.83 | +0.85 | +1.85% | 372,000 |
| 2026-05-07 | 45.60 | 46.40 | 44.26 | 45.98 | +0.74 | +1.64% | 722,000 |
| 2026-05-06 | 44.17 | 45.24 | 43.98 | 45.24 | +1.24 | +2.82% | 377,000 |
| 2026-05-05 | 43.00 | 44.17 | 42.95 | 44.00 | +1.59 | +3.75% | 371,000 |
| 2026-05-02 | 42.00 | 43.01 | 41.96 | 42.41 | +0.46 | +1.10% | 716,000 |
| 2026-05-01 | 42.00 | 43.01 | 41.96 | 42.41 | +0.46 | +1.10% | 716,000 |
| 2026-04-30 | 41.76 | 41.97 | 41.40 | 41.95 | +0.11 | +0.26% | 384,000 |
| 2026-04-29 | 41.79 | 41.94 | 40.98 | 41.84 | +0.53 | +1.28% | 587,000 |
| 2026-04-28 | 42.40 | 42.81 | 40.47 | 41.31 | -0.60 | -1.43% | 1,048,000 |
| 2026-04-25 | 42.28 | 43.13 | 41.00 | 41.91 | -0.84 | -1.96% | 1,618,000 |
| 2026-04-24 | 45.88 | 45.88 | 42.75 | 42.75 | -4.75 | -10.00% | 2,316,000 |
| 2026-04-23 | 43.23 | 47.50 | 43.23 | 47.50 | +4.28 | +9.90% | 1,117,000 |
| 2026-04-22 | 43.82 | 43.82 | 42.50 | 43.22 | +0.58 | +1.36% | 587,000 |
| 2026-04-21 | 40.86 | 43.20 | 40.86 | 42.64 | +1.78 | +4.36% | 599,000 |
| 2026-04-18 | 40.14 | 41.00 | 40.12 | 40.86 | +0.52 | +1.29% | 260,000 |
| 2026-04-17 | 38.80 | 40.34 | 38.69 | 40.34 | +1.94 | +5.05% | 185,000 |