00915 凱基優選高股息30
上市 ｜ 被動式 ETF ｜ 高股息
收盤價
23.05
▼-0.22
(-0.95%)
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 | 23.41 | 23.47 | 23.01 | 23.05 | -0.22 | -0.95% | 3,865,852 |
| 2026-04-03 | 23.11 | 23.30 | 23.10 | 23.27 | +0.47 | +2.06% | 4,735,177 |
| 2026-04-02 | 22.93 | 23.04 | 22.73 | 22.80 | -0.26 | -1.13% | 5,202,186 |
| 2026-04-01 | 23.05 | 23.14 | 23.02 | 23.06 | -0.32 | -1.37% | 3,915,242 |
| 2026-03-31 | 23.05 | 23.14 | 23.02 | 23.06 | -0.32 | -1.37% | 3,915,242 |
| 2026-03-28 | 23.28 | 23.39 | 23.19 | 23.38 | -0.07 | -0.30% | 2,645,530 |
| 2026-03-27 | 23.28 | 23.39 | 23.19 | 23.38 | -0.07 | -0.30% | 2,645,530 |
| 2026-03-26 | 23.45 | 23.55 | 23.36 | 23.45 | 0.00 | 0.00% | 4,109,810 |
| 2026-03-25 | 23.32 | 23.45 | 23.26 | 23.45 | +0.42 | +1.82% | 4,587,786 |
| 2026-03-24 | 23.05 | 23.15 | 22.88 | 23.03 | +0.14 | +0.61% | 5,194,796 |
| 2026-03-23 | 22.73 | 22.98 | 22.73 | 22.89 | -0.36 | -1.55% | 4,711,208 |
| 2026-03-20 | 23.20 | 23.27 | 23.06 | 23.25 | +0.08 | +0.35% | 4,198,431 |
| 2026-03-19 | 23.39 | 23.40 | 23.14 | 23.17 | -0.46 | -1.95% | 2,648,063 |
| 2026-03-18 | 23.74 | 23.79 | 23.53 | 23.63 | +0.09 | +0.38% | 4,617,828 |
| 2026-03-17 | 23.41 | 23.56 | 23.41 | 23.54 | 0.00 | 0.00% | 5,449,009 |
| 2026-03-16 | 23.67 | 23.76 | 23.53 | 23.66 | +0.30 | +1.28% | 7,820,047 |
| 2026-03-13 | 23.24 | 23.42 | 23.23 | 23.36 | -0.08 | -0.34% | 6,915,196 |
| 2026-03-12 | 23.46 | 23.48 | 23.29 | 23.44 | -0.07 | -0.30% | 3,771,140 |
| 2026-03-11 | 23.34 | 23.58 | 23.34 | 23.51 | +0.31 | +1.34% | 6,044,729 |
| 2026-03-10 | 23.16 | 23.57 | 23.04 | 23.20 | +0.14 | +0.61% | 5,814,137 |
| 2026-03-09 | 23.11 | 23.11 | 22.40 | 23.06 | -0.58 | -2.45% | 9,871,177 |
| 2026-03-06 | 23.46 | 23.68 | 23.41 | 23.64 | +0.04 | +0.17% | 5,073,304 |
| 2026-03-05 | 23.44 | 23.80 | 23.42 | 23.60 | +0.38 | +1.64% | 8,724,807 |
| 2026-03-04 | 23.72 | 23.72 | 23.22 | 23.22 | -0.88 | -3.65% | 12,406,363 |
| 2026-03-03 | 24.27 | 24.33 | 24.00 | 24.10 | -0.27 | -1.11% | 11,601,316 |
| 2026-03-02 | 24.32 | 24.49 | 24.32 | 24.37 | -0.47 | -1.89% | 8,524,568 |
| 2026-02-26 | 24.64 | 24.89 | 24.64 | 24.84 | +0.20 | +0.81% | 10,047,441 |
| 2026-02-25 | 24.70 | 24.84 | 24.61 | 24.64 | -0.08 | -0.32% | 11,112,499 |
| 2026-02-24 | 24.60 | 24.78 | 24.60 | 24.72 | +0.15 | +0.61% | 13,022,848 |
| 2026-02-23 | 24.36 | 24.75 | 24.36 | 24.57 | +0.43 | +1.78% | 17,631,893 |