00642U 期元大S&P石油
上市 ｜ 被動式 ETF ｜ 商品
收盤價
29.08
▲+0.44
(+1.54%)
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 | 28.87 | 29.19 | 28.85 | 29.08 | +0.44 | +1.54% | 4,799,178 |
| 2026-05-27 | 28.87 | 29.19 | 28.85 | 29.08 | +0.44 | +1.54% | 4,799,178 |
| 2026-05-26 | 30.93 | 31.05 | 30.64 | 30.88 | -0.48 | -1.53% | 5,913,908 |
| 2026-05-23 | 31.30 | 31.36 | 31.12 | 31.36 | -1.43 | -4.36% | 4,354,047 |
| 2026-05-22 | 32.89 | 33.00 | 32.63 | 32.79 | +0.20 | +0.61% | 3,523,450 |
| 2026-05-21 | 32.47 | 32.64 | 32.30 | 32.59 | -0.03 | -0.09% | 3,868,618 |
| 2026-05-20 | 32.45 | 32.92 | 32.45 | 32.62 | +1.62 | +5.23% | 6,061,692 |
| 2026-05-19 | 30.77 | 31.15 | 30.77 | 31.00 | +0.31 | +1.01% | 6,009,136 |
| 2026-05-16 | 30.60 | 30.70 | 30.43 | 30.69 | +0.11 | +0.36% | 2,096,461 |
| 2026-05-15 | 30.75 | 30.86 | 30.55 | 30.58 | +0.56 | +1.87% | 6,086,211 |
| 2026-05-14 | 30.02 | 30.20 | 29.94 | 30.02 | -0.22 | -0.73% | 5,315,703 |
| 2026-05-13 | 30.04 | 30.35 | 29.90 | 30.24 | +1.33 | +4.60% | 9,010,662 |
| 2026-05-12 | 29.10 | 29.17 | 28.80 | 28.91 | 0.00 | 0.00% | 6,311,042 |
| 2026-05-09 | 29.16 | 29.16 | 28.66 | 28.91 | -1.68 | -5.49% | 11,595,646 |
| 2026-05-08 | 30.49 | 30.64 | 30.27 | 30.59 | -0.96 | -3.04% | 6,753,279 |
| 2026-05-07 | 31.81 | 31.82 | 31.40 | 31.55 | +0.98 | +3.21% | 7,134,701 |
| 2026-05-06 | 30.65 | 30.91 | 30.30 | 30.57 | -2.58 | -7.78% | 12,410,674 |
| 2026-05-05 | 32.36 | 33.53 | 32.36 | 33.15 | +3.01 | +9.99% | 22,455,412 |
| 2026-05-02 | 32.36 | 33.53 | 32.36 | 33.15 | +3.01 | +9.99% | 22,455,412 |
| 2026-05-01 | 30.09 | 30.41 | 29.74 | 30.14 | +0.71 | +2.41% | 10,514,716 |
| 2026-04-30 | 29.30 | 29.53 | 29.21 | 29.43 | +0.53 | +1.83% | 6,919,209 |
| 2026-04-29 | 28.91 | 28.96 | 28.66 | 28.90 | -0.07 | -0.24% | 7,671,273 |
| 2026-04-28 | 29.32 | 29.45 | 28.93 | 28.97 | +0.49 | +1.72% | 15,824,388 |
| 2026-04-25 | 27.95 | 28.75 | 27.95 | 28.48 | +1.83 | +6.87% | 26,271,398 |
| 2026-04-24 | 26.93 | 27.05 | 26.50 | 26.65 | +0.71 | +2.74% | 18,900,532 |
| 2026-04-23 | 26.22 | 26.23 | 25.94 | 25.94 | -0.58 | -2.19% | 9,515,971 |
| 2026-04-22 | 26.65 | 26.65 | 26.17 | 26.52 | -0.53 | -1.96% | 20,017,913 |
| 2026-04-21 | 27.21 | 27.25 | 27.03 | 27.05 | +0.43 | +1.62% | 13,804,103 |
| 2026-04-18 | 26.50 | 26.69 | 26.47 | 26.62 | -0.21 | -0.78% | 8,801,484 |
| 2026-04-17 | 26.54 | 26.90 | 26.39 | 26.83 | -0.82 | -2.97% | 21,382,766 |