00770 國泰北美科技
上市 ｜ 被動式 ETF ｜ 科技型
收盤價
49.70
▼-0.25
(-0.50%)
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 | 50.40 | 50.50 | 49.66 | 49.70 | -0.25 | -0.50% | 398,837 |
| 2026-04-03 | 50.00 | 50.00 | 49.74 | 49.95 | +1.66 | +3.44% | 901,255 |
| 2026-04-02 | 48.04 | 48.46 | 48.00 | 48.29 | -0.25 | -0.52% | 882,126 |
| 2026-04-01 | 48.40 | 48.56 | 48.10 | 48.54 | -1.28 | -2.57% | 919,469 |
| 2026-03-31 | 48.40 | 48.56 | 48.10 | 48.54 | -1.28 | -2.57% | 919,469 |
| 2026-03-28 | 49.80 | 49.90 | 49.59 | 49.82 | -1.03 | -2.03% | 1,135,519 |
| 2026-03-27 | 49.80 | 49.90 | 49.59 | 49.82 | -1.03 | -2.03% | 1,135,519 |
| 2026-03-26 | 51.20 | 51.20 | 50.75 | 50.85 | -0.35 | -0.68% | 294,664 |
| 2026-03-25 | 51.25 | 51.25 | 51.00 | 51.20 | +0.20 | +0.39% | 386,596 |
| 2026-03-24 | 51.30 | 51.35 | 51.00 | 51.00 | +0.35 | +0.69% | 419,522 |
| 2026-03-23 | 50.80 | 50.80 | 50.50 | 50.65 | -1.10 | -2.13% | 613,810 |
| 2026-03-20 | 51.65 | 51.90 | 51.65 | 51.75 | +0.25 | +0.49% | 186,942 |
| 2026-03-19 | 51.90 | 51.90 | 51.50 | 51.50 | -0.85 | -1.62% | 256,873 |
| 2026-03-18 | 52.15 | 52.35 | 52.10 | 52.35 | +0.65 | +1.26% | 360,972 |
| 2026-03-17 | 51.65 | 51.85 | 51.60 | 51.70 | +0.15 | +0.29% | 251,781 |
| 2026-03-16 | 51.65 | 51.70 | 51.40 | 51.55 | -0.10 | -0.19% | 214,474 |
| 2026-03-13 | 51.65 | 51.80 | 51.60 | 51.65 | -0.20 | -0.39% | 396,535 |
| 2026-03-12 | 52.00 | 52.00 | 51.70 | 51.85 | -0.50 | -0.96% | 230,863 |
| 2026-03-11 | 52.10 | 52.55 | 52.10 | 52.35 | +0.35 | +0.67% | 406,621 |
| 2026-03-10 | 52.00 | 52.20 | 51.90 | 52.00 | +1.80 | +3.59% | 631,719 |
| 2026-03-09 | 50.30 | 50.35 | 50.05 | 50.20 | -1.90 | -3.65% | 1,088,089 |
| 2026-03-06 | 51.85 | 52.20 | 51.85 | 52.10 | +0.20 | +0.39% | 601,976 |
| 2026-03-05 | 52.00 | 52.20 | 51.80 | 51.90 | +1.10 | +2.17% | 772,935 |
| 2026-03-04 | 51.05 | 51.10 | 50.70 | 50.80 | -0.35 | -0.68% | 869,736 |
| 2026-03-03 | 51.20 | 51.55 | 51.15 | 51.15 | +0.05 | +0.10% | 787,673 |
| 2026-03-02 | 50.95 | 51.35 | 50.85 | 51.10 | -1.05 | -2.01% | 931,012 |
| 2026-02-26 | 52.05 | 52.15 | 52.00 | 52.15 | +0.65 | +1.26% | 515,256 |
| 2026-02-25 | 51.60 | 51.70 | 51.45 | 51.50 | +0.10 | +0.19% | 786,454 |
| 2026-02-24 | 51.50 | 51.50 | 51.15 | 51.40 | -0.20 | -0.39% | 853,709 |
| 2026-02-23 | 52.80 | 52.80 | 51.50 | 51.60 | -1.35 | -2.55% | 1,852,912 |