00749B 凱基新興債10+
上櫃 ｜ 被動式 ETF ｜ 債券
收盤價
31.34
▲+0.06
(+0.19%)
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 | 31.34 | 31.34 | 31.34 | 31.34 | +0.06 | +0.19% | 100,000 |
| 2026-05-27 | 31.28 | 31.28 | 31.28 | 31.28 | +0.06 | +0.19% | 100,000 |
| 2026-05-26 | 31.13 | 31.22 | 31.13 | 31.22 | +0.11 | +0.35% | 202,000 |
| 2026-05-23 | 31.11 | 31.11 | 31.11 | 31.11 | -0.02 | -0.06% | 1,000 |
| 2026-05-22 | 31.10 | 31.13 | 31.10 | 31.13 | +0.23 | +0.74% | 103,000 |
| 2026-05-21 | 30.90 | 30.97 | 30.90 | 30.90 | -0.24 | -0.77% | 122,000 |
| 2026-05-20 | 31.14 | 31.14 | 31.14 | 31.14 | -0.01 | -0.03% | 100,000 |
| 2026-05-19 | 31.15 | 31.15 | 31.15 | 31.15 | -0.22 | -0.70% | 100,000 |
| 2026-05-16 | 31.38 | 31.38 | 31.37 | 31.37 | -0.14 | -0.44% | 101,000 |
| 2026-05-15 | 31.52 | 31.52 | 31.51 | 31.51 | -0.04 | -0.13% | 101,000 |
| 2026-05-14 | 31.55 | 31.55 | 31.55 | 31.55 | -0.02 | -0.06% | 100,000 |
| 2026-05-13 | 31.57 | 31.57 | 31.57 | 31.57 | -0.01 | -0.03% | 100,000 |
| 2026-05-12 | 31.56 | 31.58 | 31.55 | 31.58 | -0.06 | -0.19% | 103,000 |
| 2026-05-09 | 31.64 | 31.64 | 31.64 | 31.64 | -0.08 | -0.25% | 100,000 |
| 2026-05-08 | 31.72 | 31.72 | 31.72 | 31.72 | +0.10 | +0.32% | 100,000 |
| 2026-05-07 | 31.72 | 31.72 | 31.62 | 31.62 | +0.11 | +0.35% | 118,000 |
| 2026-05-06 | 31.51 | 31.51 | 31.50 | 31.51 | -0.20 | -0.63% | 102,000 |
| 2026-05-05 | 31.78 | 31.78 | 31.71 | 31.71 | 0.00 | 0.00% | 120,000 |
| 2026-05-02 | 31.63 | 31.71 | 31.63 | 31.71 | -0.02 | -0.06% | 102,000 |
| 2026-05-01 | 31.63 | 31.71 | 31.63 | 31.71 | -0.02 | -0.06% | 102,000 |
| 2026-04-30 | 31.73 | 31.73 | 31.73 | 31.73 | +0.03 | +0.09% | 100,000 |
| 2026-04-29 | 31.70 | 31.70 | 31.70 | 31.70 | +0.08 | +0.25% | 100,000 |
| 2026-04-28 | 31.55 | 31.62 | 31.54 | 31.62 | -0.07 | -0.22% | 166,000 |
| 2026-04-25 | 31.73 | 31.73 | 31.69 | 31.69 | -0.06 | -0.19% | 101,000 |
| 2026-04-24 | 31.75 | 31.75 | 31.75 | 31.75 | -0.04 | -0.13% | 100,000 |
| 2026-04-23 | 31.79 | 31.79 | 31.79 | 31.79 | -0.04 | -0.13% | 103,000 |
| 2026-04-22 | 31.83 | 31.83 | 31.83 | 31.83 | -0.02 | -0.06% | 101,000 |
| 2026-04-21 | 31.75 | 31.88 | 31.75 | 31.85 | 0.00 | 0.00% | 115,000 |
| 2026-04-18 | 32.14 | 32.14 | 32.10 | 32.10 | -0.19 | -0.59% | 101,000 |
| 2026-04-17 | 32.32 | 32.36 | 32.29 | 32.29 | +0.01 | +0.03% | 440,000 |