00768B 復華20年美債
上櫃 ｜ 被動式 ETF ｜ 公債
收盤價
51.35
▼-0.45
(-0.87%)
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 | 51.65 | 51.65 | 51.30 | 51.35 | -0.45 | -0.87% | 236,000 |
| 2026-04-03 | 51.65 | 51.65 | 51.30 | 51.35 | -0.45 | -0.87% | 236,000 |
| 2026-04-02 | 51.65 | 51.80 | 51.60 | 51.80 | -0.20 | -0.38% | 172,000 |
| 2026-04-01 | 51.55 | 52.00 | 51.55 | 52.00 | +0.70 | +1.36% | 995,000 |
| 2026-03-31 | 51.10 | 51.30 | 51.05 | 51.30 | +0.25 | +0.49% | 641,000 |
| 2026-03-28 | 51.10 | 51.25 | 51.05 | 51.05 | -0.30 | -0.58% | 1,146,000 |
| 2026-03-27 | 51.10 | 51.25 | 51.05 | 51.05 | -0.30 | -0.58% | 1,148,226 |
| 2026-03-26 | 51.35 | 51.35 | 51.30 | 51.35 | -0.05 | -0.10% | 356,916 |
| 2026-03-25 | 51.25 | 51.40 | 51.25 | 51.40 | +0.25 | +0.49% | 258,184 |
| 2026-03-24 | 51.25 | 51.25 | 51.15 | 51.15 | +0.10 | +0.20% | 1,122,016 |
| 2026-03-23 | 51.10 | 51.25 | 51.05 | 51.05 | -0.80 | -1.54% | 831,122 |
| 2026-03-20 | 51.90 | 51.90 | 51.85 | 51.85 | +0.20 | +0.39% | 293,807 |
| 2026-03-19 | 51.75 | 51.75 | 51.55 | 51.65 | -0.25 | -0.48% | 533,525 |
| 2026-03-18 | 51.70 | 51.95 | 51.70 | 51.90 | +0.30 | +0.58% | 223,667 |
| 2026-03-17 | 51.70 | 51.70 | 51.55 | 51.60 | -0.15 | -0.29% | 160,523 |
| 2026-03-16 | 51.70 | 51.80 | 51.65 | 51.75 | +0.20 | +0.39% | 405,420 |
| 2026-03-13 | 51.50 | 51.65 | 51.50 | 51.55 | +0.10 | +0.19% | 972,480 |
| 2026-03-12 | 51.45 | 51.60 | 51.45 | 51.45 | -0.65 | -1.25% | 354,462 |
| 2026-03-11 | 52.05 | 52.20 | 52.05 | 52.10 | -0.50 | -0.95% | 756,123 |
| 2026-03-10 | 52.60 | - | - | 52.60 | - | -% | 0 |
| 2026-03-09 | 52.05 | - | - | 52.05 | - | -% | 0 |
| 2026-03-06 | 52.25 | 52.40 | 52.25 | 52.25 | +0.05 | +0.10% | 366,722 |
| 2026-03-05 | 52.45 | 52.45 | 52.20 | 52.20 | -0.55 | -1.04% | 644,983 |
| 2026-03-04 | 52.65 | 52.80 | 52.65 | 52.75 | +0.20 | +0.38% | 1,469,333 |
| 2026-03-03 | 52.75 | 52.75 | 52.50 | 52.55 | 0.00 | 0.00% | 950,224 |
| 2026-03-02 | 53.45 | 53.80 | 53.45 | 53.80 | +0.85 | +1.61% | 1,268,838 |
| 2026-02-26 | 53.00 | 53.00 | 52.90 | 52.95 | +0.05 | +0.09% | 1,623,057 |
| 2026-02-25 | 53.10 | 53.10 | 52.90 | 52.90 | -0.15 | -0.28% | 342,418 |
| 2026-02-24 | 53.00 | 53.15 | 53.00 | 53.05 | +0.05 | +0.09% | 884,605 |
| 2026-02-23 | 52.75 | 53.00 | 52.75 | 53.00 | +0.60 | +1.15% | 1,412,951 |