00830 國泰費城半導體
上市 ｜ 被動式 ETF ｜ 美股
收盤價
53.80
▼-0.30
(-0.55%)
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 | 55.25 | 55.30 | 53.75 | 53.80 | -0.30 | -0.55% | 10,393,680 |
| 2026-04-03 | 53.65 | 54.25 | 53.60 | 54.10 | +2.55 | +4.95% | 10,139,780 |
| 2026-04-02 | 51.35 | 52.00 | 51.30 | 51.55 | -1.65 | -3.10% | 16,403,036 |
| 2026-04-01 | 52.65 | 53.20 | 52.50 | 53.20 | -1.40 | -2.56% | 9,343,657 |
| 2026-03-31 | 52.65 | 53.20 | 52.50 | 53.20 | -1.40 | -2.56% | 9,343,657 |
| 2026-03-28 | 54.10 | 54.70 | 54.00 | 54.60 | -1.50 | -2.67% | 10,388,316 |
| 2026-03-27 | 54.10 | 54.70 | 54.00 | 54.60 | -1.50 | -2.67% | 10,388,316 |
| 2026-03-26 | 56.45 | 56.50 | 55.95 | 56.10 | -0.20 | -0.36% | 10,595,844 |
| 2026-03-25 | 56.45 | 56.55 | 56.05 | 56.30 | +2.05 | +3.78% | 16,235,938 |
| 2026-03-24 | 54.80 | 54.85 | 54.25 | 54.25 | +0.15 | +0.28% | 6,081,862 |
| 2026-03-23 | 54.35 | 54.55 | 53.95 | 54.10 | -1.50 | -2.70% | 7,363,736 |
| 2026-03-20 | 55.65 | 55.85 | 55.60 | 55.60 | +0.50 | +0.91% | 7,633,040 |
| 2026-03-19 | 55.10 | 55.35 | 55.10 | 55.10 | -0.75 | -1.34% | 6,412,081 |
| 2026-03-18 | 55.70 | 55.90 | 55.60 | 55.85 | +0.85 | +1.55% | 6,094,837 |
| 2026-03-17 | 55.20 | 55.20 | 54.90 | 55.00 | +0.20 | +0.36% | 4,581,498 |
| 2026-03-16 | 54.70 | 54.90 | 54.60 | 54.80 | +0.25 | +0.46% | 7,043,569 |
| 2026-03-13 | 54.60 | 54.80 | 54.50 | 54.55 | -0.70 | -1.27% | 6,168,708 |
| 2026-03-12 | 55.60 | 55.60 | 55.10 | 55.25 | -0.70 | -1.25% | 4,515,667 |
| 2026-03-11 | 55.70 | 56.15 | 55.65 | 55.95 | +1.20 | +2.19% | 12,775,861 |
| 2026-03-10 | 54.50 | 55.10 | 54.50 | 54.75 | +2.75 | +5.29% | 12,433,497 |
| 2026-03-09 | 52.35 | 52.40 | 51.50 | 52.00 | -3.60 | -6.47% | 21,776,579 |
| 2026-03-06 | 55.35 | 55.60 | 55.30 | 55.60 | -0.05 | -0.09% | 4,927,754 |
| 2026-03-05 | 55.85 | 56.30 | 55.55 | 55.65 | +1.75 | +3.25% | 7,074,308 |
| 2026-03-04 | 54.55 | 54.80 | 53.85 | 53.90 | -2.15 | -3.84% | 21,579,696 |
| 2026-03-03 | 56.50 | 56.65 | 56.05 | 56.05 | +0.05 | +0.09% | 13,210,711 |
| 2026-03-02 | 55.95 | 56.65 | 55.50 | 56.00 | -2.50 | -4.27% | 28,229,712 |
| 2026-02-26 | 58.60 | 58.65 | 58.30 | 58.50 | +0.35 | +0.60% | 13,693,942 |
| 2026-02-25 | 58.20 | 58.40 | 58.05 | 58.15 | +0.55 | +0.95% | 12,157,850 |
| 2026-02-24 | 56.75 | 57.75 | 56.75 | 57.60 | +0.80 | +1.41% | 15,353,124 |
| 2026-02-23 | 57.00 | 57.10 | 56.80 | 56.80 | 0.00 | 0.00% | 11,858,026 |