00952 凱基台灣AI50
上市 ｜ 被動式 ETF ｜ 科技型
收盤價
18.49
▼-0.13
(-0.70%)
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 | 18.72 | 18.97 | 18.36 | 18.49 | -0.13 | -0.70% | 3,589,961 |
| 2026-05-27 | 18.72 | 18.97 | 18.36 | 18.49 | -0.13 | -0.70% | 3,589,961 |
| 2026-05-26 | 17.50 | 17.89 | 17.50 | 17.89 | +0.57 | +3.29% | 3,043,184 |
| 2026-05-23 | 17.06 | 17.33 | 17.00 | 17.32 | +0.77 | +4.65% | 1,365,060 |
| 2026-05-22 | 16.67 | 16.81 | 16.50 | 16.55 | -0.12 | -0.72% | 3,628,689 |
| 2026-05-21 | 17.06 | 17.16 | 16.66 | 16.67 | 0.00 | 0.00% | 5,811,092 |
| 2026-05-20 | 16.88 | 17.18 | 16.67 | 17.16 | -0.10 | -0.58% | 3,774,220 |
| 2026-05-19 | 17.76 | 17.81 | 17.17 | 17.26 | -0.37 | -2.10% | 8,727,125 |
| 2026-05-16 | 17.77 | 17.88 | 17.60 | 17.63 | +0.03 | +0.17% | 5,068,461 |
| 2026-05-15 | 17.77 | 17.77 | 17.26 | 17.60 | -0.26 | -1.46% | 4,651,859 |
| 2026-05-14 | 17.98 | 17.99 | 17.53 | 17.86 | +0.17 | +0.96% | 4,167,175 |
| 2026-05-13 | 17.31 | 17.70 | 17.25 | 17.69 | +0.45 | +2.61% | 3,212,592 |
| 2026-05-12 | 17.55 | 17.77 | 16.98 | 17.24 | -0.31 | -1.77% | 4,985,635 |
| 2026-05-09 | 17.38 | 17.62 | 17.32 | 17.55 | +0.48 | +2.81% | 4,480,473 |
| 2026-05-08 | 17.08 | 17.15 | 16.60 | 17.07 | +0.29 | +1.73% | 3,269,887 |
| 2026-05-07 | 16.55 | 16.78 | 16.45 | 16.78 | +0.23 | +1.39% | 3,542,471 |
| 2026-05-06 | 16.19 | 16.55 | 16.19 | 16.55 | +0.50 | +3.12% | 4,767,816 |
| 2026-05-05 | 16.10 | 16.21 | 15.96 | 16.05 | +0.14 | +0.88% | 4,609,468 |
| 2026-05-02 | 16.10 | 16.21 | 15.96 | 16.05 | +0.14 | +0.88% | 4,609,468 |
| 2026-05-01 | 15.95 | 16.02 | 15.78 | 15.91 | -0.07 | -0.44% | 5,272,373 |
| 2026-04-30 | 15.87 | 16.02 | 15.84 | 15.98 | +0.11 | +0.69% | 4,076,458 |
| 2026-04-29 | 16.22 | 16.28 | 15.70 | 15.87 | -0.26 | -1.61% | 3,042,553 |
| 2026-04-28 | 16.14 | 16.32 | 15.82 | 16.13 | +0.35 | +2.22% | 7,264,206 |
| 2026-04-25 | 16.60 | 16.62 | 15.38 | 15.78 | -0.54 | -3.31% | 11,752,926 |
| 2026-04-24 | 16.11 | 16.42 | 16.11 | 16.32 | +0.33 | +2.06% | 4,508,766 |
| 2026-04-23 | 15.95 | 16.06 | 15.76 | 15.99 | +0.32 | +2.04% | 2,420,310 |
| 2026-04-22 | 15.39 | 15.70 | 15.39 | 15.67 | 0.00 | 0.00% | 4,740,154 |
| 2026-04-21 | 15.04 | 15.33 | 15.04 | 15.29 | +0.29 | +1.93% | 4,767,423 |
| 2026-04-18 | 14.75 | 15.02 | 14.75 | 15.00 | +0.40 | +2.74% | 1,869,478 |
| 2026-04-17 | 14.64 | 14.72 | 14.60 | 14.60 | +0.13 | +0.90% | 3,173,410 |