00657 國泰日經225
上市 ｜ 被動式 ETF ｜ 日本
收盤價
76.20
▼-0.35
(-0.46%)
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 | 76.10 | 76.20 | 76.00 | 76.20 | -0.35 | -0.46% | 62,636 |
| 2026-05-27 | 76.10 | 76.20 | 76.00 | 76.20 | -0.35 | -0.46% | 62,636 |
| 2026-05-26 | 73.85 | 74.30 | 73.80 | 74.30 | +1.55 | +2.13% | 93,102 |
| 2026-05-23 | 72.75 | 72.80 | 72.50 | 72.75 | +2.65 | +3.78% | 55,895 |
| 2026-05-22 | 69.95 | 70.25 | 69.85 | 70.10 | -1.05 | -1.48% | 187,131 |
| 2026-05-21 | 71.50 | 71.80 | 70.95 | 71.15 | -0.55 | -0.77% | 79,470 |
| 2026-05-20 | 71.60 | 71.70 | 71.30 | 71.70 | -0.75 | -1.04% | 21,549 |
| 2026-05-19 | 73.25 | 73.25 | 72.45 | 72.45 | -1.65 | -2.23% | 268,930 |
| 2026-05-16 | 74.85 | 74.90 | 74.10 | 74.10 | -0.50 | -0.67% | 70,833 |
| 2026-05-15 | 73.85 | 74.60 | 73.85 | 74.60 | +0.60 | +0.81% | 22,585 |
| 2026-05-14 | 73.80 | 74.00 | 73.80 | 74.00 | +0.20 | +0.27% | 27,942 |
| 2026-05-13 | 74.40 | 74.40 | 73.75 | 73.80 | -0.15 | -0.20% | 44,196 |
| 2026-05-12 | 73.90 | 74.05 | 73.35 | 73.95 | -0.55 | -0.74% | 493,234 |
| 2026-05-09 | 72.90 | 74.55 | 72.90 | 74.50 | +2.40 | +3.33% | 431,023 |
| 2026-05-08 | 72.05 | 72.15 | 71.80 | 72.10 | +2.00 | +2.85% | 424,956 |
| 2026-05-07 | 70.05 | 70.30 | 70.05 | 70.10 | -0.50 | -0.71% | 180,465 |
| 2026-05-06 | 69.85 | 70.75 | 69.85 | 70.60 | +1.10 | +1.58% | 865,747 |
| 2026-05-05 | 69.45 | 69.65 | 69.25 | 69.50 | -0.10 | -0.14% | 59,927 |
| 2026-05-02 | 69.45 | 69.65 | 69.25 | 69.50 | -0.10 | -0.14% | 59,927 |
| 2026-05-01 | 69.50 | 69.75 | 69.50 | 69.60 | -0.60 | -0.85% | 141,636 |
| 2026-04-30 | 70.55 | 70.55 | 70.20 | 70.20 | -0.80 | -1.13% | 21,739 |
| 2026-04-29 | 70.40 | 71.15 | 70.40 | 71.00 | +1.25 | +1.79% | 46,779 |
| 2026-04-28 | 69.60 | 69.75 | 69.40 | 69.75 | +0.60 | +0.87% | 119,347 |
| 2026-04-25 | 69.70 | 69.70 | 68.70 | 69.15 | -0.55 | -0.79% | 235,970 |
| 2026-04-24 | 69.65 | 69.85 | 69.60 | 69.70 | -0.05 | -0.07% | 59,472 |
| 2026-04-23 | 69.65 | 69.95 | 69.65 | 69.75 | +0.50 | +0.72% | 124,226 |
| 2026-04-22 | 69.15 | 69.50 | 69.15 | 69.25 | +0.10 | +0.14% | 122,315 |
| 2026-04-21 | 69.40 | 69.40 | 69.15 | 69.15 | -0.75 | -1.07% | 64,429 |
| 2026-04-18 | 69.25 | 70.05 | 69.25 | 69.90 | +1.35 | +1.97% | 71,171 |
| 2026-04-17 | 68.85 | 68.85 | 68.45 | 68.55 | +0.50 | +0.73% | 42,093 |