00646 元大S&P500
上市 ｜ 被動式 ETF ｜ 美股
收盤價
74.45
▼-0.20
(-0.27%)
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 | 74.60 | 74.60 | 74.30 | 74.45 | -0.20 | -0.27% | 2,063,817 |
| 2026-05-27 | 74.60 | 74.60 | 74.30 | 74.45 | -0.20 | -0.27% | 2,063,817 |
| 2026-05-26 | 74.00 | 74.25 | 74.00 | 74.25 | +0.25 | +0.34% | 5,870,192 |
| 2026-05-23 | 73.55 | 74.00 | 73.50 | 74.00 | +0.80 | +1.09% | 5,259,195 |
| 2026-05-22 | 73.25 | 73.35 | 73.15 | 73.20 | -0.20 | -0.27% | 5,039,916 |
| 2026-05-21 | 73.25 | 73.65 | 73.25 | 73.40 | +0.10 | +0.14% | 4,691,851 |
| 2026-05-20 | 73.25 | 73.40 | 73.05 | 73.30 | -0.65 | -0.88% | 3,018,798 |
| 2026-05-19 | 74.25 | 74.35 | 73.85 | 73.95 | +0.10 | +0.14% | 2,677,599 |
| 2026-05-16 | 73.85 | 74.00 | 73.75 | 73.85 | +0.35 | +0.48% | 1,541,419 |
| 2026-05-15 | 73.25 | 73.50 | 73.20 | 73.50 | +0.45 | +0.62% | 3,154,828 |
| 2026-05-14 | 72.95 | 73.15 | 72.95 | 73.05 | +0.25 | +0.34% | 1,742,997 |
| 2026-05-13 | 73.00 | 73.00 | 72.75 | 72.80 | +0.25 | +0.34% | 6,334,539 |
| 2026-05-12 | 72.80 | 72.80 | 72.50 | 72.55 | -0.45 | -0.62% | 8,727,645 |
| 2026-05-09 | 72.80 | 73.00 | 72.65 | 73.00 | +0.70 | +0.97% | 7,284,625 |
| 2026-05-08 | 72.20 | 72.30 | 72.10 | 72.30 | +0.65 | +0.91% | 8,514,534 |
| 2026-05-07 | 71.70 | 71.75 | 71.55 | 71.65 | -0.40 | -0.56% | 2,585,156 |
| 2026-05-06 | 72.00 | 72.15 | 71.75 | 72.05 | +1.10 | +1.55% | 3,404,360 |
| 2026-05-05 | 71.05 | 71.20 | 70.85 | 70.95 | +0.05 | +0.07% | 2,997,225 |
| 2026-05-02 | 71.05 | 71.20 | 70.85 | 70.95 | +0.05 | +0.07% | 2,997,225 |
| 2026-05-01 | 70.95 | 70.95 | 70.65 | 70.90 | -0.15 | -0.21% | 1,481,110 |
| 2026-04-30 | 70.85 | 71.10 | 70.80 | 71.05 | +0.55 | +0.78% | 1,953,276 |
| 2026-04-29 | 70.75 | 70.85 | 70.50 | 70.50 | +0.15 | +0.21% | 5,298,177 |
| 2026-04-28 | 70.50 | 70.60 | 70.30 | 70.35 | 0.00 | 0.00% | 2,440,330 |
| 2026-04-25 | 70.45 | 70.60 | 70.15 | 70.35 | +0.10 | +0.14% | 2,895,163 |
| 2026-04-24 | 70.35 | 70.35 | 70.15 | 70.25 | -0.10 | -0.14% | 2,799,337 |
| 2026-04-23 | 70.25 | 70.40 | 70.25 | 70.35 | +0.30 | +0.43% | 1,934,279 |
| 2026-04-22 | 70.00 | 70.20 | 70.00 | 70.05 | +0.20 | +0.29% | 2,653,080 |
| 2026-04-21 | 69.85 | 69.95 | 69.75 | 69.85 | +0.15 | +0.22% | 1,569,579 |
| 2026-04-18 | 69.75 | 69.80 | 69.65 | 69.70 | +0.45 | +0.65% | 2,592,733 |
| 2026-04-17 | 68.90 | 69.35 | 68.90 | 69.25 | +0.75 | +1.09% | 3,077,985 |