00778B 凱基金融債20+
上櫃 ｜ 被動式 ETF ｜ 金融債
收盤價
34.32
▲+0.03
(+0.09%)
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 | 34.29 | 34.32 | 34.29 | 34.32 | +0.03 | +0.09% | 105,000 |
| 2026-05-27 | 34.24 | 34.29 | 34.24 | 34.29 | +0.08 | +0.23% | 109,000 |
| 2026-05-26 | 34.21 | 34.21 | 34.21 | 34.21 | +0.17 | +0.50% | 200,000 |
| 2026-05-23 | 34.04 | 34.04 | 34.04 | 34.04 | +0.10 | +0.29% | 8,000 |
| 2026-05-22 | 33.98 | 33.98 | 33.94 | 33.94 | +0.20 | +0.59% | 102,000 |
| 2026-05-21 | 33.74 | 33.74 | 33.71 | 33.74 | -0.21 | -0.62% | 111,000 |
| 2026-05-20 | 33.95 | 33.95 | 33.95 | 33.95 | 0.00 | 0.00% | 100,000 |
| 2026-05-19 | 33.99 | 34.06 | 33.99 | 34.06 | -0.12 | -0.35% | 108,000 |
| 2026-05-16 | 34.19 | 34.19 | 34.18 | 34.18 | -0.19 | -0.55% | 101,000 |
| 2026-05-15 | 34.42 | 34.42 | 34.37 | 34.37 | -0.03 | -0.09% | 106,000 |
| 2026-05-14 | 34.40 | 34.40 | 34.40 | 34.40 | +0.01 | +0.03% | 100,000 |
| 2026-05-13 | 34.39 | 34.39 | 34.39 | 34.39 | -0.04 | -0.12% | 100,000 |
| 2026-05-12 | 34.43 | 34.43 | 34.43 | 34.43 | +0.10 | +0.29% | 100,000 |
| 2026-05-09 | 34.33 | 34.33 | 34.33 | 34.33 | -0.18 | -0.52% | 100,000 |
| 2026-05-08 | 34.51 | 34.51 | 34.51 | 34.51 | +0.04 | +0.12% | 100,000 |
| 2026-05-07 | 34.41 | 34.47 | 34.41 | 34.47 | +0.24 | +0.70% | 101,000 |
| 2026-05-06 | 34.19 | 34.23 | 34.18 | 34.23 | -0.21 | -0.61% | 151,000 |
| 2026-05-05 | 34.35 | 34.44 | 34.35 | 34.44 | +0.17 | +0.50% | 104,000 |
| 2026-05-02 | 34.31 | 34.31 | 34.27 | 34.27 | -0.23 | -0.67% | 108,000 |
| 2026-05-01 | 34.31 | 34.31 | 34.27 | 34.27 | -0.23 | -0.67% | 108,000 |
| 2026-04-30 | 34.55 | 34.55 | 34.50 | 34.50 | +0.08 | +0.23% | 105,000 |
| 2026-04-29 | 34.42 | 34.42 | 34.42 | 34.42 | +0.04 | +0.12% | 100,000 |
| 2026-04-28 | 34.38 | 34.38 | 34.38 | 34.38 | -0.12 | -0.35% | 101,000 |
| 2026-04-25 | 34.50 | 34.50 | 34.50 | 34.50 | 0.00 | 0.00% | 100,000 |
| 2026-04-24 | 34.50 | 34.50 | 34.50 | 34.50 | +0.02 | +0.06% | 100,000 |
| 2026-04-23 | 34.45 | 34.48 | 34.40 | 34.48 | -0.06 | -0.17% | 150,000 |
| 2026-04-22 | 34.54 | 34.54 | 34.54 | 34.54 | +0.10 | +0.29% | 100,000 |
| 2026-04-21 | 34.44 | 34.44 | 34.44 | 34.44 | 0.00 | 0.00% | 100,000 |
| 2026-04-18 | 34.46 | 34.46 | 34.45 | 34.45 | -0.29 | -0.83% | 101,000 |
| 2026-04-17 | 34.74 | 34.74 | 34.74 | 34.74 | -0.11 | -0.32% | 200,000 |