00657 國泰日經225
上市 ｜ 被動式 ETF ｜ 日本
收盤價
62.10
▼-1.25
(-1.97%)
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 | 63.25 | 63.25 | 62.10 | 62.10 | -1.25 | -1.97% | 261,372 |
| 2026-04-03 | 62.65 | 63.35 | 62.55 | 63.35 | +2.60 | +4.28% | 130,594 |
| 2026-04-02 | 60.45 | 61.55 | 60.45 | 60.75 | -0.35 | -0.57% | 148,340 |
| 2026-04-01 | 60.30 | 61.10 | 60.15 | 61.10 | -1.85 | -2.94% | 74,393 |
| 2026-03-31 | 60.30 | 61.10 | 60.15 | 61.10 | -1.85 | -2.94% | 74,393 |
| 2026-03-28 | 62.00 | 62.95 | 62.00 | 62.95 | +0.40 | +0.64% | 24,267 |
| 2026-03-27 | 62.00 | 62.95 | 62.00 | 62.95 | +0.40 | +0.64% | 24,267 |
| 2026-03-26 | 63.55 | 63.55 | 62.55 | 62.55 | -0.75 | -1.18% | 46,053 |
| 2026-03-25 | 63.35 | 63.55 | 63.05 | 63.30 | +2.05 | +3.35% | 105,622 |
| 2026-03-24 | 61.30 | 61.45 | 61.00 | 61.25 | +0.55 | +0.91% | 141,842 |
| 2026-03-23 | 59.85 | 60.70 | 59.80 | 60.70 | -2.05 | -3.27% | 211,203 |
| 2026-03-20 | 62.75 | 62.90 | 62.75 | 62.75 | -0.15 | -0.24% | 246,689 |
| 2026-03-19 | 63.10 | 63.35 | 62.90 | 62.90 | -1.95 | -3.01% | 27,350 |
| 2026-03-18 | 64.10 | 64.85 | 64.10 | 64.85 | +1.35 | +2.13% | 203,726 |
| 2026-03-17 | 63.55 | 63.55 | 63.50 | 63.50 | +0.55 | +0.87% | 159,103 |
| 2026-03-16 | 63.00 | 63.20 | 62.50 | 62.95 | -0.25 | -0.40% | 30,805 |
| 2026-03-13 | 63.50 | 63.50 | 63.20 | 63.20 | -0.50 | -0.78% | 24,171 |
| 2026-03-12 | 64.45 | 64.45 | 63.40 | 63.70 | -1.55 | -2.38% | 116,414 |
| 2026-03-11 | 65.15 | 65.65 | 65.10 | 65.25 | +1.60 | +2.51% | 150,142 |
| 2026-03-10 | 63.10 | 64.35 | 63.05 | 63.65 | +1.95 | +3.16% | 492,210 |
| 2026-03-09 | 61.25 | 61.70 | 60.90 | 61.70 | -3.75 | -5.73% | 287,433 |
| 2026-03-06 | 65.15 | 65.45 | 64.45 | 65.45 | -0.20 | -0.30% | 169,924 |
| 2026-03-05 | 66.55 | 66.55 | 65.20 | 65.65 | +1.90 | +2.98% | 93,239 |
| 2026-03-04 | 64.65 | 64.75 | 63.35 | 63.75 | -2.75 | -4.14% | 276,148 |
| 2026-03-03 | 67.80 | 67.80 | 66.40 | 66.50 | -1.55 | -2.28% | 229,917 |
| 2026-03-02 | 68.15 | 68.60 | 68.00 | 68.05 | -0.95 | -1.38% | 203,955 |
| 2026-02-26 | 69.30 | 69.50 | 69.00 | 69.00 | -0.40 | -0.58% | 158,780 |
| 2026-02-25 | 68.30 | 69.55 | 68.30 | 69.40 | +1.60 | +2.36% | 54,542 |
| 2026-02-24 | 67.75 | 67.85 | 67.50 | 67.80 | +0.75 | +1.12% | 246,518 |
| 2026-02-23 | 68.50 | 68.50 | 67.00 | 67.05 | -1.95 | -2.83% | 184,360 |