2883 凱基金
上市 ｜ 金融保險
收盤價
19.90
▲+0.10
(+0.51%)
2026-04-04
本益比
12.28
殖利率
4.77%
股價淨值比
1.13
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 19.90 | 20.05 | 19.85 | 19.90 | +0.10 | +0.51% | 26,251,551 |
| 2026-04-03 | 19.60 | 19.80 | 19.40 | 19.80 | +0.55 | +2.86% | 40,010,288 |
| 2026-04-02 | 19.35 | 19.50 | 19.20 | 19.25 | -0.15 | -0.77% | 47,186,905 |
| 2026-04-01 | 19.30 | 19.65 | 19.30 | 19.40 | -0.45 | -2.27% | 49,440,842 |
| 2026-03-31 | 19.30 | 19.65 | 19.30 | 19.40 | -0.45 | -2.27% | 49,380,842 |
| 2026-03-28 | 19.70 | 19.90 | 19.65 | 19.85 | +0.05 | +0.25% | 25,069,715 |
| 2026-03-27 | 19.70 | 19.90 | 19.65 | 19.85 | +0.05 | +0.25% | 25,069,715 |
| 2026-03-26 | 20.35 | 20.35 | 19.80 | 19.80 | -0.55 | -2.70% | 41,486,604 |
| 2026-03-25 | 20.35 | 20.50 | 20.05 | 20.35 | +0.55 | +2.78% | 44,399,133 |
| 2026-03-24 | 20.00 | 20.05 | 19.65 | 19.80 | 0.00 | 0.00% | 38,103,259 |
| 2026-03-23 | 19.50 | 19.85 | 19.40 | 19.80 | -0.30 | -1.49% | 32,094,574 |
| 2026-03-20 | 19.95 | 20.20 | 19.90 | 20.10 | +0.15 | +0.75% | 46,655,340 |
| 2026-03-19 | 20.45 | 20.45 | 19.90 | 19.95 | -0.70 | -3.39% | 56,421,805 |
| 2026-03-18 | 20.75 | 20.80 | 20.50 | 20.65 | 0.00 | 0.00% | 24,849,071 |
| 2026-03-17 | 20.60 | 20.70 | 20.50 | 20.65 | +0.15 | +0.73% | 32,209,369 |
| 2026-03-16 | 20.25 | 20.60 | 20.20 | 20.50 | +0.40 | +1.99% | 46,421,794 |
| 2026-03-13 | 20.00 | 20.30 | 19.90 | 20.10 | +0.10 | +0.50% | 40,303,538 |
| 2026-03-12 | 19.85 | 20.10 | 19.85 | 20.00 | -0.15 | -0.74% | 27,342,017 |
| 2026-03-11 | 20.00 | 20.35 | 19.95 | 20.15 | +0.25 | +1.26% | 24,932,538 |
| 2026-03-10 | 20.05 | 20.15 | 19.85 | 19.90 | +0.35 | +1.79% | 44,352,928 |
| 2026-03-09 | 19.55 | 19.70 | 19.20 | 19.55 | -0.85 | -4.17% | 61,628,019 |
| 2026-03-06 | 20.20 | 20.50 | 20.05 | 20.40 | +0.10 | +0.49% | 37,437,907 |
| 2026-03-05 | 20.50 | 20.75 | 20.00 | 20.30 | +0.40 | +2.01% | 61,940,918 |
| 2026-03-04 | 20.95 | 20.95 | 19.75 | 19.90 | -1.45 | -6.79% | 112,083,293 |
| 2026-03-03 | 21.00 | 21.35 | 20.90 | 21.35 | +0.20 | +0.95% | 65,330,879 |
| 2026-03-02 | 21.20 | 21.60 | 21.05 | 21.15 | -0.80 | -3.64% | 90,653,815 |
| 2026-02-26 | 20.80 | 22.05 | 20.80 | 21.95 | +1.05 | +5.02% | 161,927,683 |
| 2026-02-25 | 20.85 | 21.15 | 20.65 | 20.90 | +0.05 | +0.24% | 89,157,092 |
| 2026-02-24 | 20.40 | 20.85 | 20.40 | 20.85 | +0.30 | +1.46% | 98,860,153 |
| 2026-02-23 | 19.95 | 20.65 | 19.95 | 20.55 | +1.30 | +6.75% | 175,773,370 |