00651R FH香港反1
上市 ｜ 被動式 ETF ｜ 反向
收盤價
5.25
▼-0.01
(-0.19%)
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 | 5.20 | 5.25 | 5.20 | 5.25 | -0.01 | -0.19% | 108,799 |
| 2026-05-27 | 5.20 | 5.25 | 5.20 | 5.25 | -0.01 | -0.19% | 108,799 |
| 2026-05-26 | 5.26 | 5.26 | 5.20 | 5.21 | -0.02 | -0.38% | 40,820 |
| 2026-05-23 | 5.23 | 5.24 | 5.19 | 5.23 | -0.02 | -0.38% | 336,799 |
| 2026-05-22 | 5.25 | 5.25 | 5.23 | 5.25 | +0.02 | +0.38% | 98,799 |
| 2026-05-21 | 5.21 | 5.24 | 5.21 | 5.23 | -0.01 | -0.19% | 51,359 |
| 2026-05-20 | 5.17 | 5.26 | 5.17 | 5.24 | +0.09 | +1.75% | 470,850 |
| 2026-05-19 | 5.10 | 5.17 | 5.10 | 5.15 | +0.07 | +1.38% | 587,300 |
| 2026-05-16 | 5.02 | 5.09 | 5.00 | 5.08 | -0.03 | -0.59% | 190,449 |
| 2026-05-15 | 5.10 | 5.13 | 5.10 | 5.11 | +0.06 | +1.19% | 18,957 |
| 2026-05-14 | 5.05 | 5.05 | 5.05 | 5.05 | -0.05 | -0.98% | 7,507 |
| 2026-05-13 | 5.11 | 5.12 | 5.08 | 5.10 | -0.01 | -0.20% | 12,799 |
| 2026-05-12 | 5.10 | 5.12 | 5.09 | 5.11 | +0.06 | +1.19% | 60,799 |
| 2026-05-09 | 5.20 | 5.20 | 5.04 | 5.05 | -0.08 | -1.56% | 311,999 |
| 2026-05-08 | 5.16 | 5.18 | 5.13 | 5.13 | -0.10 | -1.91% | 247,437 |
| 2026-05-07 | 5.19 | 5.23 | 5.19 | 5.23 | +0.09 | +1.75% | 158,250 |
| 2026-05-06 | 5.20 | 5.20 | 5.12 | 5.14 | -0.11 | -2.10% | 1,078,489 |
| 2026-05-05 | 5.20 | 5.25 | 5.19 | 5.25 | +0.08 | +1.55% | 425,877 |
| 2026-05-02 | 5.20 | 5.25 | 5.19 | 5.25 | +0.08 | +1.55% | 425,877 |
| 2026-05-01 | 5.22 | 5.22 | 5.17 | 5.17 | -0.08 | -1.52% | 99,527 |
| 2026-04-30 | 5.20 | 5.26 | 5.20 | 5.25 | +0.06 | +1.16% | 88,433 |
| 2026-04-29 | 5.18 | 5.19 | 5.18 | 5.19 | -0.03 | -0.57% | 31,399 |
| 2026-04-28 | 5.22 | 5.25 | 5.20 | 5.22 | +0.01 | +0.19% | 231,200 |
| 2026-04-25 | 5.17 | 5.21 | 5.16 | 5.21 | +0.05 | +0.97% | 167,081 |
| 2026-04-24 | 5.15 | 5.16 | 5.15 | 5.16 | +0.06 | +1.18% | 140,807 |
| 2026-04-23 | 5.10 | 5.11 | 5.09 | 5.10 | -0.02 | -0.39% | 102,689 |
| 2026-04-22 | 5.13 | 5.15 | 5.10 | 5.12 | -0.06 | -1.16% | 273,699 |
| 2026-04-21 | 5.15 | 5.19 | 5.15 | 5.18 | +0.04 | +0.78% | 61,980 |
| 2026-04-18 | 5.16 | 5.16 | 5.13 | 5.14 | -0.04 | -0.77% | 227,410 |
| 2026-04-17 | 5.21 | 5.21 | 5.15 | 5.18 | -0.09 | -1.71% | 858,449 |