00949 復華日本龍頭
上市 ｜ 被動式 ETF ｜ 日本
收盤價
20.42
▲+0.01
(+0.05%)
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 | 20.41 | 20.47 | 20.34 | 20.42 | +0.01 | +0.05% | 982,454 |
| 2026-05-27 | 20.41 | 20.47 | 20.34 | 20.42 | +0.01 | +0.05% | 982,454 |
| 2026-05-26 | 20.13 | 20.25 | 20.12 | 20.23 | +0.10 | +0.50% | 1,241,374 |
| 2026-05-23 | 20.12 | 20.21 | 20.10 | 20.13 | +0.18 | +0.90% | 663,809 |
| 2026-05-22 | 20.15 | 20.15 | 19.87 | 19.95 | -0.23 | -1.14% | 607,342 |
| 2026-05-21 | 20.06 | 20.21 | 20.06 | 20.18 | +0.13 | +0.65% | 1,060,801 |
| 2026-05-20 | 20.13 | 20.13 | 19.91 | 20.05 | -0.08 | -0.40% | 1,063,355 |
| 2026-05-19 | 20.31 | 20.33 | 20.12 | 20.13 | -0.09 | -0.45% | 1,761,137 |
| 2026-05-16 | 20.31 | 20.31 | 20.15 | 20.22 | -0.09 | -0.44% | 1,343,602 |
| 2026-05-15 | 19.86 | 20.36 | 19.86 | 20.31 | +0.58 | +2.94% | 3,150,676 |
| 2026-05-14 | 19.74 | 19.84 | 19.65 | 19.73 | +0.08 | +0.41% | 1,489,715 |
| 2026-05-13 | 19.76 | 19.80 | 19.56 | 19.65 | -0.11 | -0.56% | 1,328,513 |
| 2026-05-12 | 19.79 | 19.85 | 19.66 | 19.76 | -0.14 | -0.70% | 2,086,124 |
| 2026-05-09 | 19.80 | 19.90 | 19.71 | 19.90 | +0.13 | +0.66% | 2,023,125 |
| 2026-05-08 | 19.55 | 19.88 | 19.54 | 19.77 | +0.42 | +2.17% | 2,672,905 |
| 2026-05-07 | 19.54 | 19.56 | 19.32 | 19.35 | -0.17 | -0.87% | 1,946,783 |
| 2026-05-06 | 19.28 | 19.56 | 19.28 | 19.52 | +0.38 | +1.99% | 2,340,356 |
| 2026-05-05 | 19.18 | 19.18 | 18.98 | 19.14 | -0.04 | -0.21% | 1,277,957 |
| 2026-05-02 | 19.18 | 19.18 | 18.98 | 19.14 | -0.04 | -0.21% | 1,277,957 |
| 2026-05-01 | 19.36 | 19.36 | 19.09 | 19.18 | -0.23 | -1.18% | 551,061 |
| 2026-04-30 | 19.25 | 19.45 | 19.25 | 19.41 | +0.25 | +1.30% | 805,509 |
| 2026-04-29 | 19.25 | 19.25 | 19.11 | 19.16 | -0.09 | -0.47% | 1,730,868 |
| 2026-04-28 | 19.36 | 19.36 | 19.21 | 19.25 | -0.05 | -0.26% | 1,024,581 |
| 2026-04-25 | 19.64 | 19.64 | 19.15 | 19.30 | -0.21 | -1.08% | 2,021,496 |
| 2026-04-24 | 19.64 | 19.64 | 19.44 | 19.51 | -0.20 | -1.01% | 1,894,879 |
| 2026-04-23 | 19.78 | 19.78 | 19.70 | 19.71 | -0.07 | -0.35% | 1,075,338 |
| 2026-04-22 | 19.80 | 19.84 | 19.76 | 19.78 | +0.03 | +0.15% | 1,116,514 |
| 2026-04-21 | 19.80 | 19.80 | 19.70 | 19.75 | -0.14 | -0.70% | 1,092,642 |
| 2026-04-18 | 19.90 | 19.96 | 19.84 | 19.89 | +0.34 | +1.74% | 1,104,672 |
| 2026-04-17 | 19.62 | 19.70 | 19.55 | 19.55 | -0.04 | -0.20% | 946,497 |