020040 元大上櫃ESG龍頭N
上櫃 ｜ 被動式 ETF ｜ ESG
收盤價
7.85
▼-0.08
(-1.01%)
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 | 8.08 | 8.11 | 7.85 | 7.85 | -0.08 | -1.01% | 12,000 |
| 2026-04-03 | 8.08 | 8.11 | 7.85 | 7.85 | -0.08 | -1.01% | 12,000 |
| 2026-04-02 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-01 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-03-31 | 7.90 | 7.90 | 7.90 | 7.90 | +0.23 | +3.00% | 1,000 |
| 2026-03-28 | 7.80 | 7.80 | 7.67 | 7.67 | -0.32 | -4.01% | 8,000 |
| 2026-03-27 | 7.80 | 7.80 | 7.67 | 7.67 | -0.32 | -4.01% | 8,000 |
| 2026-03-26 | 8.29 | 8.32 | 7.99 | 7.99 | -0.17 | -2.08% | 33,000 |
| 2026-03-25 | 8.16 | 8.16 | 8.16 | 8.16 | +0.32 | +4.08% | 1,000 |
| 2026-03-24 | 8.04 | 8.05 | 7.84 | 7.84 | -0.32 | -3.92% | 9,000 |
| 2026-03-23 | 8.10 | 8.16 | 8.10 | 8.16 | -0.23 | -2.74% | 6,000 |
| 2026-03-20 | 8.38 | 8.45 | 8.36 | 8.39 | -0.29 | -3.34% | 8,000 |
| 2026-03-19 | 8.62 | 8.72 | 8.62 | 8.68 | +0.13 | +1.52% | 8,000 |
| 2026-03-18 | 8.61 | 8.61 | 8.55 | 8.55 | +0.24 | +2.89% | 7,000 |
| 2026-03-17 | 8.41 | 8.43 | 8.31 | 8.31 | +0.33 | +4.14% | 9,000 |
| 2026-03-16 | 7.96 | 8.00 | 7.94 | 7.98 | +0.28 | +3.64% | 17,000 |
| 2026-03-13 | 7.72 | 7.72 | 7.70 | 7.70 | -0.05 | -0.65% | 4,000 |
| 2026-03-12 | 7.91 | 7.92 | 7.75 | 7.75 | -0.19 | -2.39% | 9,000 |
| 2026-03-11 | 7.85 | 7.94 | 7.85 | 7.94 | +0.42 | +5.59% | 65,000 |
| 2026-03-10 | 0.00 | - | - | 0.00 | - | -% | 0 |
| 2026-03-09 | 7.18 | - | - | 7.06 | - | -% | 0 |
| 2026-03-06 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-03-05 | 7.63 | 7.63 | 7.63 | 7.63 | +0.33 | +4.52% | 2,000 |
| 2026-03-04 | 7.46 | 7.46 | 7.23 | 7.30 | -0.36 | -4.70% | 94,000 |
| 2026-03-03 | 8.09 | 8.12 | 7.66 | 7.66 | -0.34 | -4.25% | 90,000 |
| 2026-03-02 | 7.90 | 8.00 | 7.90 | 8.00 | -0.10 | -1.23% | 29,000 |
| 2026-02-26 | 8.10 | 8.18 | 7.99 | 8.10 | 0.00 | 0.00% | 55,000 |
| 2026-02-25 | 8.34 | 8.34 | 8.09 | 8.10 | -0.24 | -2.88% | 46,000 |
| 2026-02-24 | 8.02 | 8.34 | 8.02 | 8.34 | +0.39 | +4.91% | 6,000 |
| 2026-02-23 | 7.96 | 8.10 | 7.93 | 7.95 | +0.16 | +2.05% | 70,000 |