00661 元大日經225
上市 ｜ 被動式 ETF ｜ 日本
收盤價
83.90
▼-0.30
(-0.36%)
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 | 83.90 | 83.95 | 83.55 | 83.90 | -0.30 | -0.36% | 105,613 |
| 2026-05-27 | 83.90 | 83.95 | 83.55 | 83.90 | -0.30 | -0.36% | 105,613 |
| 2026-05-26 | 81.15 | 81.85 | 80.95 | 81.85 | +1.85 | +2.31% | 78,192 |
| 2026-05-23 | 79.70 | 80.00 | 79.70 | 80.00 | +3.00 | +3.90% | 112,726 |
| 2026-05-22 | 77.20 | 77.45 | 76.75 | 77.00 | -1.15 | -1.47% | 175,065 |
| 2026-05-21 | 78.55 | 78.80 | 77.85 | 78.15 | -0.75 | -0.95% | 199,322 |
| 2026-05-20 | 78.90 | 79.00 | 78.10 | 78.90 | -0.50 | -0.63% | 233,946 |
| 2026-05-19 | 80.80 | 80.80 | 79.40 | 79.40 | -1.80 | -2.22% | 139,615 |
| 2026-05-16 | 82.20 | 82.40 | 81.20 | 81.20 | -0.45 | -0.55% | 356,176 |
| 2026-05-15 | 80.90 | 81.70 | 80.70 | 81.65 | +0.65 | +0.80% | 93,143 |
| 2026-05-14 | 81.40 | 81.50 | 80.25 | 81.00 | +0.20 | +0.25% | 290,619 |
| 2026-05-13 | 81.20 | 81.40 | 80.75 | 80.80 | -0.15 | -0.19% | 135,293 |
| 2026-05-12 | 81.30 | 81.30 | 80.40 | 80.95 | -0.65 | -0.80% | 134,189 |
| 2026-05-09 | 80.10 | 81.60 | 80.10 | 81.60 | +2.55 | +3.23% | 124,397 |
| 2026-05-08 | 78.20 | 79.25 | 78.20 | 79.05 | +2.20 | +2.86% | 246,000 |
| 2026-05-07 | 76.85 | 76.95 | 76.60 | 76.85 | -0.60 | -0.77% | 92,272 |
| 2026-05-06 | 76.85 | 77.45 | 76.85 | 77.45 | +1.15 | +1.51% | 253,664 |
| 2026-05-05 | 76.25 | 76.50 | 76.05 | 76.30 | -0.15 | -0.20% | 127,303 |
| 2026-05-02 | 76.25 | 76.50 | 76.05 | 76.30 | -0.15 | -0.20% | 127,303 |
| 2026-05-01 | 76.60 | 76.60 | 76.30 | 76.45 | -0.90 | -1.16% | 234,217 |
| 2026-04-30 | 77.65 | 77.80 | 77.30 | 77.35 | -0.95 | -1.21% | 92,517 |
| 2026-04-29 | 77.55 | 78.45 | 77.45 | 78.30 | +1.50 | +1.95% | 303,051 |
| 2026-04-28 | 76.40 | 76.95 | 76.40 | 76.80 | +0.65 | +0.85% | 149,269 |
| 2026-04-25 | 77.25 | 77.30 | 75.85 | 76.15 | -0.60 | -0.78% | 227,165 |
| 2026-04-24 | 76.50 | 77.00 | 76.50 | 76.75 | +0.05 | +0.07% | 160,505 |
| 2026-04-23 | 76.30 | 76.85 | 76.30 | 76.70 | +0.70 | +0.92% | 153,178 |
| 2026-04-22 | 76.20 | 76.30 | 75.95 | 76.00 | 0.00 | 0.00% | 143,295 |
| 2026-04-21 | 76.00 | 76.10 | 76.00 | 76.00 | -0.80 | -1.04% | 60,650 |
| 2026-04-18 | 76.05 | 76.95 | 76.00 | 76.80 | +1.60 | +2.13% | 309,978 |
| 2026-04-17 | 75.30 | 75.65 | 75.00 | 75.20 | +0.55 | +0.74% | 134,769 |