00768B 復華20年美債
上櫃 ｜ 被動式 ETF ｜ 公債
收盤價
49.40
▲+0.09
(+0.18%)
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 | 49.48 | 49.48 | 49.32 | 49.40 | +0.09 | +0.18% | 402,000 |
| 2026-05-27 | 49.16 | 49.32 | 49.16 | 49.31 | +0.15 | +0.31% | 707,000 |
| 2026-05-26 | 49.12 | 49.18 | 49.11 | 49.16 | +0.28 | +0.57% | 228,000 |
| 2026-05-23 | 48.82 | 48.91 | 48.82 | 48.88 | +0.23 | +0.47% | 496,000 |
| 2026-05-22 | 48.69 | 48.80 | 48.65 | 48.65 | +0.23 | +0.48% | 389,000 |
| 2026-05-21 | 48.45 | 48.46 | 48.35 | 48.42 | 0.00 | 0.00% | 846,000 |
| 2026-05-20 | 49.48 | 49.66 | 49.46 | 49.59 | +0.12 | +0.24% | 425,000 |
| 2026-05-19 | 49.55 | 49.55 | 49.43 | 49.47 | -0.44 | -0.88% | 313,000 |
| 2026-05-16 | 50.15 | 50.15 | 49.84 | 49.91 | -0.34 | -0.68% | 385,000 |
| 2026-05-15 | 50.25 | 50.25 | 50.15 | 50.25 | -0.05 | -0.10% | 1,352,000 |
| 2026-05-14 | 50.35 | 50.35 | 50.25 | 50.30 | -0.05 | -0.10% | 103,000 |
| 2026-05-13 | 50.45 | 50.45 | 50.30 | 50.35 | -0.15 | -0.30% | 104,000 |
| 2026-05-12 | 50.55 | 50.60 | 50.45 | 50.50 | -0.05 | -0.10% | 219,000 |
| 2026-05-09 | 50.65 | 50.65 | 50.45 | 50.55 | -0.10 | -0.20% | 774,000 |
| 2026-05-08 | 50.70 | 50.70 | 50.65 | 50.65 | 0.00 | 0.00% | 331,000 |
| 2026-05-07 | 50.55 | 50.65 | 50.50 | 50.65 | +0.25 | +0.50% | 943,000 |
| 2026-05-06 | 50.65 | 50.65 | 50.35 | 50.40 | -0.40 | -0.79% | 242,000 |
| 2026-05-05 | 50.70 | 50.80 | 50.65 | 50.80 | +0.15 | +0.30% | 474,000 |
| 2026-05-02 | 50.70 | 50.70 | 50.60 | 50.65 | -0.30 | -0.59% | 275,000 |
| 2026-05-01 | 50.70 | 50.70 | 50.60 | 50.65 | -0.30 | -0.59% | 275,000 |
| 2026-04-30 | 50.95 | 51.00 | 50.90 | 50.95 | +0.15 | +0.30% | 259,000 |
| 2026-04-29 | 50.70 | 50.80 | 50.65 | 50.80 | +0.05 | +0.10% | 125,000 |
| 2026-04-28 | 50.85 | 50.85 | 50.75 | 50.75 | -0.15 | -0.29% | 334,000 |
| 2026-04-25 | 51.10 | 51.10 | 50.90 | 50.90 | -0.05 | -0.10% | 686,000 |
| 2026-04-24 | 50.95 | 51.00 | 50.90 | 50.95 | -0.05 | -0.10% | 1,072,000 |
| 2026-04-23 | 51.15 | 51.15 | 50.95 | 51.00 | -0.25 | -0.49% | 186,000 |
| 2026-04-22 | 51.10 | 51.25 | 51.05 | 51.25 | +0.25 | +0.49% | 1,238,000 |
| 2026-04-21 | 51.00 | 51.10 | 51.00 | 51.00 | +0.20 | +0.39% | 163,000 |
| 2026-04-18 | 51.00 | 51.00 | 50.80 | 50.80 | -0.35 | -0.68% | 781,000 |
| 2026-04-17 | 51.40 | 51.40 | 51.10 | 51.15 | -0.30 | -0.58% | 103,000 |