00736 國泰新興市場
上市 ｜ 被動式 ETF ｜ 新興市場
收盤價
30.63
▲+0.11
(+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 | 30.67 | 30.67 | 30.57 | 30.63 | +0.11 | +0.36% | 109,133 |
| 2026-05-27 | 30.67 | 30.67 | 30.57 | 30.63 | +0.11 | +0.36% | 109,133 |
| 2026-05-26 | 30.20 | 30.23 | 30.20 | 30.23 | +0.21 | +0.70% | 101,521 |
| 2026-05-23 | 30.00 | 30.11 | 30.00 | 30.02 | +0.25 | +0.84% | 777,477 |
| 2026-05-22 | 29.74 | 29.82 | 29.74 | 29.77 | -0.08 | -0.27% | 151,320 |
| 2026-05-21 | 29.95 | 29.95 | 29.85 | 29.85 | -0.11 | -0.37% | 151,250 |
| 2026-05-20 | 29.96 | 29.96 | 29.91 | 29.96 | -0.52 | -1.71% | 102,878 |
| 2026-05-19 | 30.52 | 30.52 | 30.37 | 30.48 | -0.04 | -0.13% | 116,661 |
| 2026-05-16 | 30.51 | 30.61 | 30.44 | 30.52 | +0.12 | +0.39% | 118,512 |
| 2026-05-15 | 30.50 | 30.50 | 30.33 | 30.40 | -0.44 | -1.43% | 119,344 |
| 2026-05-14 | 30.78 | 30.85 | 30.73 | 30.84 | -0.01 | -0.03% | 116,289 |
| 2026-05-13 | 30.89 | 30.89 | 30.77 | 30.85 | -0.03 | -0.10% | 116,276 |
| 2026-05-12 | 30.81 | 30.99 | 30.81 | 30.88 | -0.28 | -0.90% | 129,638 |
| 2026-05-09 | 31.07 | 31.16 | 31.06 | 31.16 | +0.56 | +1.83% | 125,546 |
| 2026-05-08 | 30.64 | 30.64 | 30.48 | 30.60 | +0.40 | +1.32% | 111,594 |
| 2026-05-07 | 30.03 | 30.20 | 30.03 | 30.20 | -0.06 | -0.20% | 104,118 |
| 2026-05-06 | 29.67 | 30.27 | 29.67 | 30.26 | +0.59 | +1.99% | 117,679 |
| 2026-05-05 | 29.67 | 29.67 | 29.60 | 29.67 | -0.03 | -0.10% | 103,016 |
| 2026-05-02 | 29.67 | 29.67 | 29.60 | 29.67 | -0.03 | -0.10% | 103,016 |
| 2026-05-01 | 29.60 | 29.70 | 29.60 | 29.70 | -0.11 | -0.37% | 103,134 |
| 2026-04-30 | 29.84 | 29.84 | 29.72 | 29.81 | -0.09 | -0.30% | 105,149 |
| 2026-04-29 | 29.81 | 29.90 | 29.78 | 29.90 | +0.28 | +0.95% | 121,363 |
| 2026-04-28 | 29.60 | 29.64 | 29.47 | 29.62 | -0.03 | -0.10% | 111,247 |
| 2026-04-25 | 29.75 | 29.75 | 29.53 | 29.65 | -0.10 | -0.34% | 108,182 |
| 2026-04-24 | 29.92 | 29.92 | 29.75 | 29.75 | -0.17 | -0.57% | 124,207 |
| 2026-04-23 | 29.81 | 29.92 | 29.81 | 29.92 | +0.14 | +0.47% | 114,370 |
| 2026-04-22 | 29.72 | 29.78 | 29.67 | 29.78 | +0.09 | +0.30% | 161,078 |
| 2026-04-21 | 29.71 | 29.71 | 29.67 | 29.69 | -0.12 | -0.40% | 110,624 |
| 2026-04-18 | 29.67 | 29.88 | 29.66 | 29.81 | +0.14 | +0.47% | 254,625 |
| 2026-04-17 | 29.59 | 29.67 | 29.59 | 29.67 | +0.29 | +0.99% | 14,753 |