00762 元大全球AI
上市 ｜ 被動式 ETF ｜ 全球
收盤價
113.25
▼-0.55
(-0.48%)
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 | 114.00 | 114.00 | 112.85 | 113.25 | -0.55 | -0.48% | 175,430 |
| 2026-05-27 | 114.00 | 114.00 | 112.85 | 113.25 | -0.55 | -0.48% | 175,430 |
| 2026-05-26 | 111.85 | 112.00 | 111.15 | 111.50 | +1.55 | +1.41% | 136,398 |
| 2026-05-23 | 108.50 | 110.00 | 108.50 | 109.95 | +2.90 | +2.71% | 394,718 |
| 2026-05-22 | 106.60 | 107.30 | 106.60 | 107.05 | +0.25 | +0.23% | 200,969 |
| 2026-05-21 | 107.30 | 107.70 | 106.60 | 106.80 | -1.20 | -1.11% | 342,328 |
| 2026-05-20 | 107.70 | 108.10 | 106.85 | 108.00 | -1.00 | -0.92% | 485,061 |
| 2026-05-19 | 110.80 | 110.80 | 108.90 | 109.00 | -1.10 | -1.00% | 591,629 |
| 2026-05-16 | 110.75 | 110.75 | 109.95 | 110.10 | -0.25 | -0.23% | 158,422 |
| 2026-05-15 | 110.00 | 110.35 | 109.50 | 110.35 | -0.80 | -0.72% | 180,186 |
| 2026-05-14 | 111.35 | 111.85 | 111.00 | 111.15 | +0.95 | +0.86% | 401,230 |
| 2026-05-13 | 109.55 | 110.30 | 109.55 | 110.20 | +2.60 | +2.42% | 306,207 |
| 2026-05-12 | 107.60 | 107.90 | 107.25 | 107.60 | 0.00 | 0.00% | 498,464 |
| 2026-05-09 | 107.90 | 107.90 | 107.50 | 107.60 | +0.90 | +0.84% | 148,409 |
| 2026-05-08 | 104.90 | 106.75 | 104.90 | 106.70 | +3.50 | +3.39% | 647,703 |
| 2026-05-07 | 103.50 | 103.50 | 102.80 | 103.20 | -0.50 | -0.48% | 175,905 |
| 2026-05-06 | 101.80 | 103.70 | 101.80 | 103.70 | +3.80 | +3.80% | 355,421 |
| 2026-05-05 | 100.15 | 101.10 | 99.70 | 99.90 | +0.35 | +0.35% | 346,902 |
| 2026-05-02 | 100.15 | 101.10 | 99.70 | 99.90 | +0.35 | +0.35% | 346,902 |
| 2026-05-01 | 98.95 | 99.60 | 98.95 | 99.55 | +0.25 | +0.25% | 228,411 |
| 2026-04-30 | 98.95 | 99.60 | 98.95 | 99.30 | +0.15 | +0.15% | 237,872 |
| 2026-04-29 | 97.85 | 99.40 | 97.85 | 99.15 | +1.75 | +1.80% | 332,889 |
| 2026-04-28 | 96.45 | 97.50 | 96.45 | 97.40 | +1.40 | +1.46% | 850,621 |
| 2026-04-25 | 96.65 | 96.65 | 95.65 | 96.00 | +0.40 | +0.42% | 604,082 |
| 2026-04-24 | 94.65 | 95.60 | 94.65 | 95.60 | +1.50 | +1.59% | 249,132 |
| 2026-04-23 | 93.60 | 94.15 | 93.60 | 94.10 | +0.60 | +0.64% | 450,794 |
| 2026-04-22 | 93.15 | 93.65 | 93.15 | 93.50 | +0.70 | +0.75% | 294,066 |
| 2026-04-21 | 92.80 | 93.25 | 92.80 | 92.80 | +1.05 | +1.14% | 290,250 |
| 2026-04-18 | 90.80 | 91.85 | 90.80 | 91.75 | +1.60 | +1.77% | 668,382 |
| 2026-04-17 | 90.25 | 90.50 | 90.15 | 90.15 | +1.65 | +1.86% | 494,110 |