009803 保德信市值動能50
上市 ｜ 被動式 ETF ｜ 市值型
收盤價
21.36
▲+0.03
(+0.14%)
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 | 21.57 | 21.60 | 21.18 | 21.36 | +0.03 | +0.14% | 1,151,694 |
| 2026-05-27 | 21.57 | 21.60 | 21.18 | 21.36 | +0.03 | +0.14% | 1,151,694 |
| 2026-05-26 | 20.20 | 20.54 | 20.20 | 20.48 | +0.44 | +2.20% | 1,988,789 |
| 2026-05-23 | 19.69 | 20.07 | 19.69 | 20.04 | +0.84 | +4.38% | 625,599 |
| 2026-05-22 | 19.30 | 19.41 | 19.15 | 19.20 | -0.08 | -0.41% | 1,378,544 |
| 2026-05-21 | 19.70 | 19.71 | 19.28 | 19.28 | -0.42 | -2.13% | 2,543,509 |
| 2026-05-20 | 19.62 | 19.80 | 19.33 | 19.70 | -0.15 | -0.76% | 1,769,939 |
| 2026-05-19 | 20.58 | 20.59 | 19.81 | 19.85 | -0.38 | -1.88% | 2,228,810 |
| 2026-05-16 | 20.52 | 20.63 | 20.18 | 20.23 | -0.03 | -0.15% | 3,132,084 |
| 2026-05-15 | 20.10 | 20.30 | 20.00 | 20.26 | -0.27 | -1.32% | 2,330,628 |
| 2026-05-14 | 20.60 | 20.67 | 20.37 | 20.53 | -0.03 | -0.15% | 2,458,191 |
| 2026-05-13 | 20.41 | 20.60 | 20.36 | 20.56 | +0.14 | +0.69% | 1,988,472 |
| 2026-05-12 | 20.48 | 20.66 | 20.18 | 20.42 | -0.21 | -1.02% | 3,272,609 |
| 2026-05-09 | 20.57 | 20.70 | 20.47 | 20.63 | +0.36 | +1.78% | 2,243,977 |
| 2026-05-08 | 20.30 | 20.45 | 19.84 | 20.27 | +0.27 | +1.35% | 3,294,370 |
| 2026-05-07 | 20.06 | 20.12 | 19.84 | 20.00 | -0.05 | -0.25% | 2,051,462 |
| 2026-05-06 | 19.58 | 20.05 | 19.51 | 20.05 | +0.89 | +4.65% | 2,949,683 |
| 2026-05-05 | 19.34 | 19.35 | 19.08 | 19.16 | +0.10 | +0.52% | 881,939 |
| 2026-05-02 | 19.34 | 19.35 | 19.08 | 19.16 | +0.10 | +0.52% | 881,939 |
| 2026-05-01 | 19.01 | 19.24 | 18.81 | 19.06 | -0.15 | -0.78% | 1,184,047 |
| 2026-04-30 | 19.25 | 19.49 | 19.20 | 19.21 | -0.03 | -0.16% | 1,672,826 |
| 2026-04-29 | 19.67 | 19.67 | 19.24 | 19.24 | +0.26 | +1.37% | 3,448,014 |
| 2026-04-28 | 18.50 | 18.98 | 18.50 | 18.98 | +0.76 | +4.17% | 1,751,646 |
| 2026-04-25 | 18.62 | 18.90 | 17.93 | 18.22 | -0.05 | -0.27% | 4,184,155 |
| 2026-04-24 | 18.15 | 18.39 | 18.08 | 18.27 | +0.12 | +0.66% | 1,659,211 |
| 2026-04-23 | 17.90 | 18.16 | 17.88 | 18.15 | +0.35 | +1.97% | 1,281,613 |
| 2026-04-22 | 17.71 | 17.90 | 17.70 | 17.80 | +0.18 | +1.02% | 1,584,433 |
| 2026-04-21 | 17.67 | 17.78 | 17.60 | 17.62 | -0.05 | -0.28% | 2,420,943 |
| 2026-04-18 | 17.60 | 17.68 | 17.51 | 17.67 | +0.22 | +1.26% | 801,325 |
| 2026-04-17 | 17.31 | 17.65 | 17.31 | 17.45 | +0.38 | +2.23% | 1,576,615 |