00650L FH香港正2
上市 ｜ 被動式 ETF ｜ 槓桿
收盤價
16.40
▼-0.52
(-3.07%)
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 | 16.92 | 16.94 | 16.36 | 16.40 | -0.52 | -3.07% | 3,447,917 |
| 2026-04-03 | 16.72 | 16.99 | 16.72 | 16.92 | +0.84 | +5.22% | 6,058,619 |
| 2026-04-02 | 16.23 | 16.51 | 16.00 | 16.08 | -0.06 | -0.37% | 3,838,656 |
| 2026-04-01 | 15.94 | 16.22 | 15.67 | 16.14 | -0.43 | -2.60% | 11,237,223 |
| 2026-03-31 | 15.94 | 16.22 | 15.67 | 16.14 | -0.43 | -2.60% | 11,237,223 |
| 2026-03-28 | 16.23 | 16.60 | 16.15 | 16.57 | +0.23 | +1.41% | 4,086,743 |
| 2026-03-27 | 16.23 | 16.60 | 16.15 | 16.57 | +0.23 | +1.41% | 4,086,743 |
| 2026-03-26 | 16.84 | 16.85 | 16.34 | 16.34 | -0.36 | -2.16% | 4,016,271 |
| 2026-03-25 | 16.56 | 16.96 | 16.53 | 16.70 | +0.58 | +3.60% | 6,030,541 |
| 2026-03-24 | 16.35 | 16.47 | 15.97 | 16.12 | +0.31 | +1.96% | 6,638,690 |
| 2026-03-23 | 16.33 | 16.33 | 15.81 | 15.81 | -1.14 | -6.73% | 9,369,065 |
| 2026-03-20 | 17.12 | 17.22 | 16.93 | 16.95 | -0.29 | -1.68% | 5,826,606 |
| 2026-03-19 | 17.35 | 17.44 | 17.11 | 17.24 | -0.54 | -3.04% | 4,580,136 |
| 2026-03-18 | 17.80 | 17.84 | 17.57 | 17.78 | -0.11 | -0.61% | 3,908,980 |
| 2026-03-17 | 17.71 | 18.19 | 17.71 | 17.89 | +0.21 | +1.19% | 3,927,997 |
| 2026-03-16 | 17.34 | 17.70 | 17.05 | 17.68 | +0.33 | +1.90% | 4,224,881 |
| 2026-03-13 | 17.16 | 17.46 | 17.16 | 17.35 | +0.14 | +0.81% | 1,539,298 |
| 2026-03-12 | 17.43 | 17.72 | 17.21 | 17.21 | -0.45 | -2.55% | 4,289,496 |
| 2026-03-11 | 17.71 | 17.96 | 17.60 | 17.66 | +0.11 | +0.63% | 4,612,999 |
| 2026-03-10 | 17.12 | 17.57 | 17.12 | 17.55 | +0.78 | +4.65% | 4,015,283 |
| 2026-03-09 | 16.55 | 16.78 | 16.27 | 16.77 | -0.55 | -3.18% | 7,004,544 |
| 2026-03-06 | 16.79 | 17.42 | 16.76 | 17.32 | +0.28 | +1.64% | 3,961,542 |
| 2026-03-05 | 17.10 | 17.35 | 17.00 | 17.04 | +0.65 | +3.97% | 6,052,105 |
| 2026-03-04 | 17.18 | 17.20 | 16.39 | 16.39 | -1.35 | -7.61% | 12,370,144 |
| 2026-03-03 | 17.93 | 17.99 | 17.57 | 17.74 | -0.18 | -1.00% | 5,515,468 |
| 2026-03-02 | 18.09 | 18.20 | 17.49 | 17.92 | -0.46 | -2.50% | 11,278,686 |
| 2026-02-26 | 18.82 | 19.08 | 18.37 | 18.38 | -0.32 | -1.71% | 5,122,888 |
| 2026-02-25 | 18.65 | 18.77 | 18.51 | 18.70 | +0.32 | +1.74% | 6,128,109 |
| 2026-02-24 | 18.99 | 18.99 | 18.34 | 18.38 | -0.70 | -3.67% | 12,351,672 |
| 2026-02-23 | 18.90 | 19.35 | 18.82 | 19.08 | -0.43 | -2.20% | 6,971,412 |