00648R 元大S&P500反1
上市 ｜ 被動式 ETF ｜ 反向
收盤價
4.63
▲+0.05
(+1.09%)
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 | 4.57 | 4.63 | 4.56 | 4.63 | +0.05 | +1.09% | 1,787,600 |
| 2026-04-03 | 4.56 | 4.59 | 4.55 | 4.58 | -0.13 | -2.76% | 1,972,359 |
| 2026-04-02 | 4.69 | 4.73 | 4.67 | 4.71 | 0.00 | 0.00% | 1,573,800 |
| 2026-04-01 | 4.73 | 4.74 | 4.70 | 4.71 | +0.09 | +1.95% | 9,617,985 |
| 2026-03-31 | 4.73 | 4.74 | 4.70 | 4.71 | +0.09 | +1.95% | 9,617,985 |
| 2026-03-28 | 4.62 | 4.63 | 4.60 | 4.62 | +0.03 | +0.65% | 957,665 |
| 2026-03-27 | 4.62 | 4.63 | 4.60 | 4.62 | +0.03 | +0.65% | 957,665 |
| 2026-03-26 | 4.56 | 4.59 | 4.55 | 4.59 | +0.04 | +0.88% | 1,685,100 |
| 2026-03-25 | 4.54 | 4.56 | 4.53 | 4.55 | -0.06 | -1.30% | 1,734,000 |
| 2026-03-24 | 4.58 | 4.61 | 4.58 | 4.61 | -0.03 | -0.65% | 2,530,230 |
| 2026-03-23 | 4.63 | 4.65 | 4.61 | 4.64 | +0.09 | +1.98% | 7,000,499 |
| 2026-03-20 | 4.53 | 4.55 | 4.52 | 4.55 | +0.01 | +0.22% | 2,363,365 |
| 2026-03-19 | 4.54 | 4.54 | 4.52 | 4.54 | +0.09 | +2.02% | 878,991 |
| 2026-03-18 | 4.46 | 4.46 | 4.45 | 4.45 | -0.04 | -0.89% | 282,306 |
| 2026-03-17 | 4.49 | 4.50 | 4.48 | 4.49 | -0.01 | -0.22% | 2,324,652 |
| 2026-03-16 | 4.51 | 4.52 | 4.50 | 4.50 | 0.00 | 0.00% | 1,851,601 |
| 2026-03-13 | 4.49 | 4.50 | 4.47 | 4.50 | +0.02 | +0.45% | 3,838,100 |
| 2026-03-12 | 4.45 | 4.48 | 4.45 | 4.48 | +0.08 | +1.82% | 3,063,100 |
| 2026-03-11 | 4.41 | 4.41 | 4.39 | 4.40 | -0.03 | -0.68% | 731,481 |
| 2026-03-10 | 4.42 | 4.43 | 4.41 | 4.43 | -0.10 | -2.21% | 1,938,929 |
| 2026-03-09 | 4.52 | 4.55 | 4.52 | 4.53 | +0.14 | +3.19% | 4,664,808 |
| 2026-03-06 | 4.38 | 4.40 | 4.37 | 4.39 | +0.02 | +0.46% | 752,000 |
| 2026-03-05 | 4.20 | 4.38 | 4.20 | 4.37 | -0.06 | -1.35% | 4,357,912 |
| 2026-03-04 | 4.39 | 4.43 | 4.39 | 4.43 | +0.04 | +0.91% | 2,681,708 |
| 2026-03-03 | 4.37 | 4.39 | 4.37 | 4.39 | 0.00 | 0.00% | 793,202 |
| 2026-03-02 | 4.38 | 4.39 | 4.37 | 4.39 | +0.07 | +1.62% | 3,720,892 |
| 2026-02-26 | 4.31 | 4.32 | 4.30 | 4.32 | -0.02 | -0.46% | 325,002 |
| 2026-02-25 | 4.35 | 4.35 | 4.33 | 4.34 | -0.01 | -0.23% | 550,002 |
| 2026-02-24 | 4.37 | 4.37 | 4.35 | 4.35 | -0.02 | -0.46% | 1,681,230 |
| 2026-02-23 | 4.32 | 4.37 | 4.32 | 4.37 | +0.08 | +1.86% | 748,225 |