00642U 期元大S&P石油
上市 ｜ 被動式 ETF ｜ 商品
收盤價
25.80
▲+1.16
(+4.71%)
2026-08-11
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 25.60 | 25.90 | 25.59 | 25.80 | +1.16 | +4.71% | 3,618,918 |
| 2026-08-08 | 24.75 | 25.05 | 24.62 | 24.64 | -0.15 | -0.61% | 2,590,635 |
| 2026-08-07 | 25.01 | 25.07 | 24.49 | 24.79 | -1.93 | -7.22% | 7,435,666 |
| 2026-08-06 | 26.60 | 26.75 | 26.51 | 26.72 | +0.61 | +2.34% | 1,133,920 |
| 2026-08-05 | 26.39 | 26.50 | 26.10 | 26.11 | -0.73 | -2.72% | 3,265,855 |
| 2026-08-04 | 27.05 | 27.27 | 26.82 | 26.84 | -0.97 | -3.49% | 7,314,738 |
| 2026-08-01 | 27.68 | 27.87 | 27.35 | 27.81 | +0.86 | +3.19% | 2,988,628 |
| 2026-07-31 | 27.15 | 27.30 | 26.88 | 26.95 | +0.13 | +0.48% | 6,368,075 |
| 2026-07-30 | 26.94 | 26.95 | 26.51 | 26.82 | -0.96 | -3.46% | 4,324,928 |
| 2026-07-29 | 27.87 | 28.15 | 27.76 | 27.78 | -2.36 | -7.83% | 7,777,795 |
| 2026-07-28 | 30.01 | 30.32 | 29.91 | 30.14 | +1.23 | +4.25% | 14,257,669 |
| 2026-07-25 | 28.91 | 29.12 | 28.85 | 28.91 | +0.86 | +3.07% | 4,403,617 |
| 2026-07-24 | 27.87 | 28.12 | 27.84 | 28.05 | +1.06 | +3.93% | 4,728,241 |
| 2026-07-23 | 27.00 | 27.06 | 26.88 | 26.99 | -0.47 | -1.71% | 4,737,965 |
| 2026-07-22 | 27.42 | 27.54 | 27.35 | 27.46 | +1.56 | +6.02% | 5,567,786 |
| 2026-07-21 | 25.93 | 26.08 | 25.86 | 25.90 | +0.04 | +0.15% | 2,465,241 |
| 2026-07-18 | 26.10 | 26.15 | 25.80 | 25.86 | -0.03 | -0.12% | 2,757,549 |
| 2026-07-17 | 25.99 | 26.08 | 25.86 | 25.89 | -0.07 | -0.27% | 5,151,380 |
| 2026-07-16 | 26.00 | 26.05 | 25.71 | 25.96 | +1.54 | +6.31% | 10,271,126 |
| 2026-07-15 | 24.44 | 24.44 | 24.28 | 24.42 | +0.14 | +0.58% | 4,773,260 |
| 2026-07-14 | 24.25 | 24.36 | 24.14 | 24.28 | +0.51 | +2.15% | 8,403,033 |
| 2026-07-11 | 24.25 | 24.36 | 24.14 | 24.28 | +0.51 | +2.15% | 8,403,033 |
| 2026-07-10 | 23.42 | 23.80 | 23.42 | 23.77 | +1.12 | +4.94% | 4,379,329 |
| 2026-07-09 | 22.51 | 22.66 | 22.45 | 22.65 | +0.17 | +0.76% | 2,949,285 |
| 2026-07-08 | 22.34 | 22.60 | 22.34 | 22.48 | -0.11 | -0.49% | 1,193,501 |
| 2026-07-07 | 22.33 | 22.60 | 22.33 | 22.59 | +0.40 | +1.80% | 1,756,362 |
| 2026-07-04 | 22.18 | 22.20 | 22.09 | 22.19 | -0.64 | -2.80% | 2,821,393 |
| 2026-07-03 | 22.89 | 22.89 | 22.78 | 22.83 | -0.14 | -0.61% | 1,638,269 |
| 2026-07-02 | 22.97 | 23.14 | 22.86 | 22.97 | +0.13 | +0.57% | 2,308,877 |
| 2026-07-01 | 22.84 | 22.96 | 22.80 | 22.84 | -0.16 | -0.70% | 2,992,274 |