00858 永豐美國500大 - 智慧股票資訊平台

31.37

▼-0.23 (-0.73%)

2026-04-04

概覽行情持股明細配息基本資料

近期行情

日期	開盤	最高	最低	收盤	漲跌	漲跌(%)	成交量
2026-04-04	31.87	31.87	31.34	31.37	-0.23	-0.73%	757,000
2026-04-03	31.87	31.87	31.34	31.37	-0.23	-0.73%	757,000
2026-04-02	31.61	31.61	31.50	31.60	+0.60	+1.94%	714,000
2026-04-01	30.90	31.10	30.82	31.00	+0.06	+0.19%	1,187,000
2026-03-31	30.95	30.99	30.67	30.94	-0.46	-1.46%	1,142,000
2026-03-28	31.49	31.49	31.31	31.40	-0.31	-0.98%	942,000
2026-03-27	31.49	31.49	31.31	31.40	-0.31	-0.98%	995,154
2026-03-26	31.83	31.86	31.70	31.71	-0.16	-0.50%	1,118,566
2026-03-25	31.88	31.89	31.75	31.87	+0.36	+1.14%	401,336
2026-03-24	31.59	31.63	31.51	31.51	+0.15	+0.48%	582,906
2026-03-23	31.79	31.79	31.31	31.36	-0.53	-1.66%	1,418,197
2026-03-20	31.85	31.90	31.83	31.89	-0.03	-0.09%	715,715
2026-03-19	31.91	31.95	31.86	31.92	-0.42	-1.30%	1,297,566
2026-03-18	32.33	32.35	32.25	32.34	+0.19	+0.59%	777,436
2026-03-17	32.16	32.19	32.08	32.15	-0.06	-0.19%	1,250,032
2026-03-16	32.14	32.23	32.08	32.21	-0.03	-0.09%	642,765
2026-03-13	32.27	32.29	32.21	32.24	-0.05	-0.15%	827,901
2026-03-12	32.27	32.34	32.20	32.29	-0.26	-0.80%	710,323
2026-03-11	32.55	32.59	32.52	32.55	+0.11	+0.34%	493,273
2026-03-10	32.15	-	-	32.44	-	-%	0
2026-03-09	31.80	-	-	31.85	-	-%	0
2026-03-06	32.69	32.75	32.58	32.62	-0.08	-0.24%	579,914
2026-03-05	32.75	32.80	32.63	32.70	+0.37	+1.14%	512,469
2026-03-04	32.44	32.44	32.32	32.33	-0.11	-0.34%	1,637,267
2026-03-03	32.43	32.55	32.43	32.44	+0.13	+0.40%	739,793
2026-03-02	32.38	32.40	32.12	32.31	-0.30	-0.92%	1,831,805
2026-02-26	32.65	32.66	32.60	32.61	+0.11	+0.34%	645,252
2026-02-25	32.60	32.66	32.49	32.50	+0.05	+0.15%	656,173
2026-02-24	32.50	32.50	32.44	32.45	-0.05	-0.15%	862,316
2026-02-23	32.90	32.90	32.49	32.50	-0.38	-1.16%	1,931,941