020041 兆豐半導體氣候N
上櫃 ｜ 被動式 ETF ｜ 科技型
收盤價
19.84
▼-0.05
(-0.25%)
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 | 20.25 | 20.33 | 19.84 | 19.84 | -0.05 | -0.25% | 53,000 |
| 2026-05-27 | 19.88 | 19.90 | 19.88 | 19.89 | -0.16 | -0.80% | 3,000 |
| 2026-05-26 | 20.02 | 20.22 | 20.02 | 20.05 | +0.91 | +4.75% | 86,000 |
| 2026-05-23 | 18.85 | 19.14 | 18.85 | 19.14 | +0.78 | +4.25% | 22,000 |
| 2026-05-22 | 18.50 | 18.50 | 18.36 | 18.36 | +0.68 | +3.85% | 16,000 |
| 2026-05-21 | 18.21 | 18.21 | 17.60 | 17.68 | -0.12 | -0.67% | 13,000 |
| 2026-05-20 | 18.56 | 18.56 | 17.69 | 17.80 | -0.88 | -4.71% | 18,000 |
| 2026-05-19 | 18.30 | 18.68 | 18.24 | 18.68 | -0.37 | -1.94% | 9,000 |
| 2026-05-16 | 20.27 | 20.27 | 19.05 | 19.05 | -0.98 | -4.89% | 40,000 |
| 2026-05-15 | 20.31 | 20.31 | 20.03 | 20.03 | +0.39 | +1.99% | 3,000 |
| 2026-05-14 | 19.70 | 19.70 | 19.20 | 19.64 | -0.27 | -1.36% | 34,000 |
| 2026-05-13 | 19.80 | 19.94 | 19.80 | 19.91 | +0.70 | +3.64% | 124,000 |
| 2026-05-12 | 18.66 | 19.21 | 18.66 | 19.21 | +0.61 | +3.28% | 159,000 |
| 2026-05-09 | 19.45 | 19.48 | 18.60 | 18.60 | -0.48 | -2.52% | 18,000 |
| 2026-05-08 | 19.23 | 19.23 | 18.93 | 19.08 | -0.09 | -0.47% | 139,000 |
| 2026-05-07 | 19.37 | 19.53 | 18.75 | 19.17 | +0.03 | +0.16% | 349,000 |
| 2026-05-06 | 18.96 | 19.15 | 18.69 | 19.14 | +0.19 | +1.00% | 221,000 |
| 2026-05-05 | 18.60 | 18.97 | 18.60 | 18.95 | +0.69 | +3.78% | 53,000 |
| 2026-05-02 | 18.06 | 18.37 | 18.06 | 18.26 | +0.68 | +3.87% | 451,000 |
| 2026-05-01 | 18.06 | 18.37 | 18.06 | 18.26 | +0.68 | +3.87% | 451,000 |
| 2026-04-30 | 17.56 | 17.62 | 17.43 | 17.58 | -0.06 | -0.34% | 31,000 |
| 2026-04-29 | 17.55 | 17.64 | 17.45 | 17.64 | +0.14 | +0.80% | 45,000 |
| 2026-04-28 | 18.17 | 18.17 | 17.21 | 17.50 | -0.53 | -2.94% | 650,000 |
| 2026-04-25 | 18.35 | 19.00 | 17.97 | 18.03 | -0.43 | -2.33% | 741,000 |
| 2026-04-24 | 19.22 | 19.88 | 18.00 | 18.46 | -0.82 | -4.25% | 457,000 |
| 2026-04-23 | 19.31 | 19.45 | 19.24 | 19.28 | +0.48 | +2.55% | 243,000 |
| 2026-04-22 | 18.23 | 18.92 | 18.23 | 18.80 | +0.48 | +2.62% | 584,000 |
| 2026-04-21 | 18.22 | 18.47 | 18.22 | 18.32 | +0.63 | +3.56% | 126,000 |
| 2026-04-18 | 17.44 | 17.85 | 17.44 | 17.69 | +0.62 | +3.63% | 259,000 |
| 2026-04-17 | 16.74 | 17.07 | 16.67 | 17.07 | +0.58 | +3.52% | 101,000 |