00646 元大S&P500
上市 ｜ 被動式 ETF ｜ 美股
收盤價
65.45
▼-0.30
(-0.46%)
2026-04-04
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 66.20 | 66.20 | 65.30 | 65.45 | -0.30 | -0.46% | 3,706,462 |
| 2026-04-03 | 65.80 | 65.80 | 65.50 | 65.75 | +1.20 | +1.86% | 2,010,969 |
| 2026-04-02 | 64.20 | 64.75 | 64.10 | 64.55 | +0.35 | +0.55% | 2,494,134 |
| 2026-04-01 | 63.90 | 64.25 | 63.65 | 64.20 | -1.25 | -1.91% | 7,350,482 |
| 2026-03-31 | 63.90 | 64.25 | 63.65 | 64.20 | -1.25 | -1.91% | 7,350,482 |
| 2026-03-28 | 65.40 | 65.50 | 65.15 | 65.45 | -0.50 | -0.76% | 3,398,383 |
| 2026-03-27 | 65.40 | 65.50 | 65.15 | 65.45 | -0.50 | -0.76% | 3,398,383 |
| 2026-03-26 | 66.25 | 66.25 | 65.90 | 65.95 | -0.45 | -0.68% | 3,234,686 |
| 2026-03-25 | 66.40 | 66.45 | 66.05 | 66.40 | +0.60 | +0.91% | 1,455,398 |
| 2026-03-24 | 65.80 | 66.00 | 65.75 | 65.80 | +0.40 | +0.61% | 1,297,351 |
| 2026-03-23 | 65.75 | 65.75 | 65.30 | 65.40 | -1.10 | -1.65% | 4,786,081 |
| 2026-03-20 | 66.40 | 66.60 | 66.35 | 66.50 | -0.05 | -0.08% | 1,902,344 |
| 2026-03-19 | 66.55 | 66.65 | 66.45 | 66.55 | -1.00 | -1.48% | 5,507,551 |
| 2026-03-18 | 67.50 | 67.55 | 67.10 | 67.55 | +0.45 | +0.67% | 2,501,911 |
| 2026-03-17 | 67.20 | 67.20 | 66.95 | 67.10 | -0.15 | -0.22% | 2,589,618 |
| 2026-03-16 | 67.10 | 67.25 | 66.90 | 67.25 | +0.15 | +0.22% | 2,396,860 |
| 2026-03-13 | 67.10 | 67.25 | 67.05 | 67.10 | 0.00 | 0.00% | 1,539,725 |
| 2026-03-12 | 67.40 | 67.40 | 67.00 | 67.10 | -0.85 | -1.25% | 5,125,413 |
| 2026-03-11 | 67.95 | 68.05 | 67.85 | 67.95 | +0.15 | +0.22% | 2,261,137 |
| 2026-03-10 | 67.55 | 67.95 | 67.55 | 67.80 | +1.35 | +2.03% | 1,817,750 |
| 2026-03-09 | 66.95 | 66.95 | 66.10 | 66.45 | -1.75 | -2.57% | 6,553,587 |
| 2026-03-06 | 68.25 | 68.30 | 68.05 | 68.20 | -0.05 | -0.07% | 2,619,071 |
| 2026-03-05 | 68.45 | 68.45 | 68.15 | 68.25 | +0.65 | +0.96% | 3,003,425 |
| 2026-03-04 | 67.85 | 67.95 | 67.60 | 67.60 | -0.30 | -0.44% | 3,639,895 |
| 2026-03-03 | 67.95 | 68.05 | 67.75 | 67.90 | +0.35 | +0.52% | 3,733,463 |
| 2026-03-02 | 67.20 | 67.70 | 67.15 | 67.55 | -0.60 | -0.88% | 7,024,694 |
| 2026-02-26 | 68.15 | 68.25 | 68.05 | 68.15 | +0.25 | +0.37% | 2,878,699 |
| 2026-02-25 | 68.05 | 68.15 | 67.85 | 67.90 | +0.05 | +0.07% | 3,686,286 |
| 2026-02-24 | 67.80 | 67.90 | 67.70 | 67.85 | -0.10 | -0.15% | 3,567,251 |
| 2026-02-23 | 68.80 | 68.80 | 67.80 | 67.95 | -0.85 | -1.24% | 8,292,251 |