00770 國泰北美科技
上市 ｜ 被動式 ETF ｜ 科技型
收盤價
66.00
▼-0.25
(-0.38%)
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 | 66.25 | 66.25 | 65.75 | 66.00 | -0.25 | -0.38% | 177,633 |
| 2026-05-27 | 66.25 | 66.25 | 65.75 | 66.00 | -0.25 | -0.38% | 177,633 |
| 2026-05-26 | 65.05 | 65.25 | 65.05 | 65.20 | +0.65 | +1.01% | 600,552 |
| 2026-05-23 | 64.10 | 64.60 | 64.10 | 64.55 | +1.15 | +1.81% | 339,277 |
| 2026-05-22 | 63.35 | 63.45 | 63.20 | 63.40 | +0.05 | +0.08% | 355,134 |
| 2026-05-21 | 63.45 | 63.80 | 63.30 | 63.35 | -0.65 | -1.02% | 378,138 |
| 2026-05-20 | 64.10 | 64.15 | 63.60 | 64.00 | -0.65 | -1.01% | 1,050,369 |
| 2026-05-19 | 65.15 | 65.30 | 64.60 | 64.65 | -0.05 | -0.08% | 285,887 |
| 2026-05-16 | 64.60 | 64.90 | 64.60 | 64.70 | +0.75 | +1.17% | 260,938 |
| 2026-05-15 | 63.65 | 64.00 | 63.50 | 63.95 | -0.20 | -0.31% | 622,531 |
| 2026-05-14 | 64.10 | 64.50 | 63.95 | 64.15 | +0.25 | +0.39% | 657,079 |
| 2026-05-13 | 63.60 | 64.00 | 63.60 | 63.90 | +1.50 | +2.40% | 499,295 |
| 2026-05-12 | 62.15 | 62.60 | 62.15 | 62.40 | -0.05 | -0.08% | 502,704 |
| 2026-05-09 | 62.75 | 62.75 | 62.30 | 62.45 | +0.50 | +0.81% | 388,101 |
| 2026-05-08 | 61.35 | 62.05 | 61.35 | 61.95 | +1.50 | +2.48% | 453,547 |
| 2026-05-07 | 60.55 | 60.55 | 60.35 | 60.45 | -0.15 | -0.25% | 592,460 |
| 2026-05-06 | 60.15 | 60.70 | 60.00 | 60.60 | +1.65 | +2.80% | 945,032 |
| 2026-05-05 | 59.25 | 59.55 | 58.90 | 58.95 | +0.40 | +0.68% | 1,066,354 |
| 2026-05-02 | 59.25 | 59.55 | 58.90 | 58.95 | +0.40 | +0.68% | 1,066,354 |
| 2026-05-01 | 58.60 | 58.65 | 58.25 | 58.55 | -0.50 | -0.85% | 885,386 |
| 2026-04-30 | 59.00 | 59.20 | 59.00 | 59.05 | +0.05 | +0.08% | 635,869 |
| 2026-04-29 | 59.00 | 59.10 | 58.95 | 59.00 | +0.90 | +1.55% | 1,332,072 |
| 2026-04-28 | 58.05 | 58.15 | 58.00 | 58.10 | +0.15 | +0.26% | 891,540 |
| 2026-04-25 | 58.15 | 58.15 | 57.75 | 57.95 | +0.30 | +0.52% | 1,651,072 |
| 2026-04-24 | 57.30 | 57.65 | 57.20 | 57.65 | +0.50 | +0.87% | 598,705 |
| 2026-04-23 | 57.00 | 57.25 | 56.80 | 57.15 | +0.35 | +0.62% | 1,048,445 |
| 2026-04-22 | 56.90 | 57.05 | 56.80 | 56.80 | +0.35 | +0.62% | 839,338 |
| 2026-04-21 | 56.20 | 56.60 | 56.20 | 56.45 | +0.40 | +0.71% | 715,599 |
| 2026-04-18 | 55.60 | 56.10 | 55.60 | 56.05 | +1.15 | +2.09% | 1,607,397 |
| 2026-04-17 | 55.00 | 55.05 | 54.90 | 54.90 | +0.70 | +1.29% | 939,231 |