00665L 富邦恒生國企正2
上市 ｜ 被動式 ETF ｜ 槓桿
收盤價
9.31
▼-0.28
(-2.92%)
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 | 9.64 | 9.64 | 9.27 | 9.31 | -0.28 | -2.92% | 20,928,821 |
| 2026-04-03 | 9.54 | 9.67 | 9.48 | 9.59 | +0.41 | +4.47% | 20,791,532 |
| 2026-04-02 | 9.35 | 9.47 | 9.15 | 9.18 | -0.10 | -1.08% | 17,615,782 |
| 2026-04-01 | 9.16 | 9.35 | 9.00 | 9.28 | -0.25 | -2.62% | 22,287,217 |
| 2026-03-31 | 9.16 | 9.35 | 9.00 | 9.28 | -0.25 | -2.62% | 22,287,217 |
| 2026-03-28 | 9.24 | 9.54 | 9.21 | 9.53 | +0.21 | +2.25% | 22,090,548 |
| 2026-03-27 | 9.24 | 9.54 | 9.21 | 9.53 | +0.21 | +2.25% | 22,090,548 |
| 2026-03-26 | 9.63 | 9.65 | 9.31 | 9.32 | -0.24 | -2.51% | 15,226,001 |
| 2026-03-25 | 9.50 | 9.71 | 9.44 | 9.56 | +0.29 | +3.13% | 23,351,238 |
| 2026-03-24 | 9.46 | 9.55 | 9.18 | 9.27 | +0.13 | +1.42% | 20,885,457 |
| 2026-03-23 | 9.41 | 9.43 | 9.14 | 9.14 | -0.64 | -6.54% | 34,304,075 |
| 2026-03-20 | 9.96 | 10.00 | 9.77 | 9.78 | -0.22 | -2.20% | 23,765,671 |
| 2026-03-19 | 9.98 | 10.13 | 9.88 | 10.00 | -0.24 | -2.34% | 16,457,038 |
| 2026-03-18 | 10.34 | 10.34 | 10.15 | 10.24 | -0.14 | -1.35% | 17,934,335 |
| 2026-03-17 | 10.25 | 10.58 | 10.25 | 10.38 | +0.17 | +1.67% | 23,520,228 |
| 2026-03-16 | 10.01 | 10.24 | 9.84 | 10.21 | +0.21 | +2.10% | 22,038,172 |
| 2026-03-13 | 9.78 | 10.05 | 9.78 | 10.00 | +0.19 | +1.94% | 14,835,912 |
| 2026-03-12 | 9.88 | 10.08 | 9.81 | 9.81 | -0.15 | -1.51% | 15,042,059 |
| 2026-03-11 | 10.04 | 10.16 | 9.96 | 9.96 | +0.03 | +0.30% | 20,452,693 |
| 2026-03-10 | 9.82 | 9.97 | 9.76 | 9.93 | +0.37 | +3.87% | 25,297,413 |
| 2026-03-09 | 9.27 | 9.57 | 9.07 | 9.56 | -0.24 | -2.45% | 27,281,820 |
| 2026-03-06 | 9.40 | 9.84 | 9.36 | 9.80 | +0.27 | +2.83% | 19,283,505 |
| 2026-03-05 | 9.65 | 9.78 | 9.53 | 9.53 | +0.26 | +2.80% | 25,180,408 |
| 2026-03-04 | 9.67 | 9.69 | 9.26 | 9.27 | -0.70 | -7.02% | 71,724,203 |
| 2026-03-03 | 10.07 | 10.15 | 9.88 | 9.97 | -0.13 | -1.29% | 35,511,353 |
| 2026-03-02 | 10.20 | 10.25 | 9.90 | 10.10 | -0.38 | -3.63% | 56,984,803 |
| 2026-02-26 | 10.90 | 10.96 | 10.47 | 10.48 | -0.39 | -3.59% | 43,001,383 |
| 2026-02-25 | 10.89 | 10.96 | 10.82 | 10.87 | +0.11 | +1.02% | 19,257,542 |
| 2026-02-24 | 11.08 | 11.13 | 10.74 | 10.76 | -0.40 | -3.58% | 44,561,378 |
| 2026-02-23 | 11.13 | 11.32 | 11.02 | 11.16 | -0.28 | -2.45% | 34,876,298 |