020027 元大上櫃ESG成長N
上櫃 ｜ 被動式 ETF ｜ ESG
收盤價
11.20
▲+0.21
(+1.91%)
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 | 11.28 | 11.40 | 11.15 | 11.20 | +0.21 | +1.91% | 90,000 |
| 2026-05-27 | 11.22 | 11.22 | 10.99 | 10.99 | +0.05 | +0.46% | 42,000 |
| 2026-05-26 | 10.79 | 11.02 | 10.79 | 10.94 | +0.32 | +3.01% | 95,000 |
| 2026-05-23 | 10.62 | 10.62 | 10.62 | 10.62 | +0.24 | +2.31% | 1,000 |
| 2026-05-22 | 10.38 | 10.38 | 10.38 | 10.38 | +0.41 | +4.11% | 1,000 |
| 2026-05-21 | 10.18 | 10.18 | 9.97 | 9.97 | +0.01 | +0.10% | 8,000 |
| 2026-05-20 | 10.37 | 10.37 | 9.96 | 9.96 | -0.46 | -4.41% | 164,000 |
| 2026-05-19 | 10.40 | 10.49 | 10.39 | 10.42 | -0.51 | -4.67% | 85,000 |
| 2026-05-16 | 11.51 | 11.52 | 10.93 | 10.93 | -0.53 | -4.62% | 92,000 |
| 2026-05-15 | 11.40 | 11.46 | 11.27 | 11.46 | +0.58 | +5.33% | 75,000 |
| 2026-05-14 | 11.01 | 11.07 | 10.79 | 10.88 | -0.33 | -2.94% | 31,000 |
| 2026-05-13 | 11.36 | 11.36 | 11.20 | 11.21 | -0.01 | -0.09% | 5,000 |
| 2026-05-12 | 10.65 | 11.29 | 10.65 | 11.22 | +0.59 | +5.55% | 9,000 |
| 2026-05-09 | 10.63 | 10.63 | 10.63 | 10.63 | -0.24 | -2.21% | 1,000 |
| 2026-05-08 | 10.87 | 10.87 | 10.84 | 10.87 | +0.28 | +2.64% | 7,000 |
| 2026-05-07 | 10.46 | 10.59 | 10.34 | 10.59 | +0.65 | +6.54% | 7,000 |
| 2026-05-06 | 9.85 | 9.94 | 9.85 | 9.94 | +0.24 | +2.47% | 7,000 |
| 2026-05-05 | 9.62 | 9.70 | 9.62 | 9.70 | +0.32 | +3.41% | 7,000 |
| 2026-05-02 | 9.50 | 9.50 | 9.35 | 9.38 | +0.04 | +0.43% | 24,000 |
| 2026-05-01 | 9.50 | 9.50 | 9.35 | 9.38 | +0.04 | +0.43% | 24,000 |
| 2026-04-30 | 9.24 | 9.34 | 9.24 | 9.34 | -0.06 | -0.64% | 2,000 |
| 2026-04-29 | 9.28 | 9.40 | 9.28 | 9.40 | +0.08 | +0.86% | 6,000 |
| 2026-04-28 | 9.33 | 9.33 | 9.32 | 9.32 | +0.17 | +1.86% | 2,000 |
| 2026-04-25 | 9.31 | 9.31 | 9.15 | 9.15 | +0.11 | +1.22% | 4,000 |
| 2026-04-24 | 9.56 | 9.56 | 8.88 | 9.04 | -0.37 | -3.93% | 6,000 |
| 2026-04-23 | 9.41 | 9.41 | 9.41 | 9.41 | +0.18 | +1.95% | 1,000 |
| 2026-04-22 | 9.08 | 9.24 | 9.06 | 9.23 | +0.31 | +3.48% | 11,000 |
| 2026-04-21 | 8.66 | 8.92 | 8.66 | 8.92 | +0.37 | +4.33% | 23,000 |
| 2026-04-18 | 8.61 | 8.61 | 8.55 | 8.55 | +0.04 | +0.47% | 2,000 |
| 2026-04-17 | 8.33 | 8.51 | 8.33 | 8.51 | +0.26 | +3.15% | 13,000 |