00949 復華日本龍頭
上市 ｜ 被動式 ETF ｜ 日本
收盤價
19.36
▼-0.18
(-0.92%)
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 | 19.83 | 19.84 | 19.35 | 19.36 | -0.18 | -0.92% | 1,194,774 |
| 2026-04-03 | 19.40 | 19.54 | 19.35 | 19.54 | +0.62 | +3.28% | 1,019,873 |
| 2026-04-02 | 18.85 | 19.11 | 18.81 | 18.92 | -0.10 | -0.53% | 698,467 |
| 2026-04-01 | 18.82 | 19.03 | 18.77 | 19.02 | -0.43 | -2.21% | 3,457,290 |
| 2026-03-31 | 18.82 | 19.03 | 18.77 | 19.02 | -0.43 | -2.21% | 3,457,290 |
| 2026-03-28 | 19.22 | 19.47 | 19.17 | 19.45 | +0.23 | +1.20% | 646,499 |
| 2026-03-27 | 19.22 | 19.47 | 19.17 | 19.45 | +0.23 | +1.20% | 646,499 |
| 2026-03-26 | 19.39 | 19.44 | 19.20 | 19.22 | -0.07 | -0.36% | 701,983 |
| 2026-03-25 | 19.35 | 19.40 | 19.24 | 19.29 | +0.38 | +2.01% | 904,620 |
| 2026-03-24 | 19.21 | 19.21 | 18.89 | 18.91 | +0.14 | +0.75% | 1,972,273 |
| 2026-03-23 | 18.86 | 18.87 | 18.44 | 18.77 | -0.66 | -3.40% | 1,486,030 |
| 2026-03-20 | 19.48 | 19.50 | 19.38 | 19.43 | +0.03 | +0.15% | 400,185 |
| 2026-03-19 | 19.59 | 19.59 | 19.40 | 19.40 | -0.45 | -2.27% | 785,213 |
| 2026-03-18 | 19.67 | 19.88 | 19.67 | 19.85 | +0.35 | +1.79% | 867,313 |
| 2026-03-17 | 19.52 | 19.58 | 19.50 | 19.50 | +0.09 | +0.46% | 594,675 |
| 2026-03-16 | 19.60 | 19.60 | 19.31 | 19.41 | -0.02 | -0.10% | 1,900,825 |
| 2026-03-13 | 19.47 | 19.62 | 19.42 | 19.43 | -0.04 | -0.21% | 1,040,790 |
| 2026-03-12 | 19.68 | 19.68 | 19.40 | 19.47 | -0.34 | -1.72% | 1,053,089 |
| 2026-03-11 | 19.80 | 19.92 | 19.79 | 19.81 | +0.35 | +1.80% | 2,466,399 |
| 2026-03-10 | 19.43 | 19.67 | 19.34 | 19.46 | +0.61 | +3.24% | 2,064,289 |
| 2026-03-09 | 18.80 | 18.85 | 18.62 | 18.85 | -0.81 | -4.12% | 3,715,137 |
| 2026-03-06 | 19.57 | 19.70 | 19.46 | 19.66 | 0.00 | 0.00% | 908,522 |
| 2026-03-05 | 19.90 | 20.00 | 19.55 | 19.66 | +0.35 | +1.81% | 1,504,392 |
| 2026-03-04 | 19.57 | 19.60 | 19.21 | 19.31 | -0.71 | -3.55% | 5,313,020 |
| 2026-03-03 | 20.36 | 20.36 | 20.00 | 20.02 | -0.46 | -2.25% | 2,299,328 |
| 2026-03-02 | 20.10 | 20.50 | 20.10 | 20.48 | +0.29 | +1.44% | 1,815,384 |
| 2026-02-26 | 20.19 | 20.38 | 20.19 | 20.19 | +0.05 | +0.25% | 1,274,139 |
| 2026-02-25 | 19.99 | 20.15 | 19.95 | 20.14 | +0.08 | +0.40% | 2,448,701 |
| 2026-02-24 | 20.50 | 20.60 | 20.02 | 20.06 | -0.42 | -2.05% | 3,803,726 |
| 2026-02-23 | 20.80 | 20.80 | 20.31 | 20.48 | -0.40 | -1.92% | 4,282,874 |