00642U 期元大S&P石油
上市 ｜ 被動式 ETF ｜ 商品
收盤價
24.28
▲+0.51
(+2.15%)
2026-07-11
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-11 | 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 |
| 2026-06-30 | 23.40 | 23.43 | 22.97 | 23.00 | +0.31 | +1.37% | 3,049,437 |
| 2026-06-27 | 22.80 | 22.80 | 22.55 | 22.69 | -1.06 | -4.46% | 8,884,858 |
| 2026-06-26 | 23.78 | 23.85 | 23.57 | 23.75 | -0.30 | -1.25% | 3,969,095 |
| 2026-06-25 | 24.20 | 24.25 | 24.02 | 24.05 | -0.50 | -2.04% | 3,463,772 |
| 2026-06-24 | 24.90 | 24.93 | 24.48 | 24.55 | +0.44 | +1.82% | 5,178,019 |
| 2026-06-23 | 24.54 | 24.57 | 24.11 | 24.11 | -0.23 | -0.94% | 6,498,572 |
| 2026-06-20 | 24.54 | 24.57 | 24.11 | 24.11 | -0.23 | -0.94% | 6,498,572 |
| 2026-06-19 | 24.80 | 24.80 | 24.34 | 24.34 | -1.49 | -5.77% | 7,810,273 |
| 2026-06-18 | 25.97 | 26.02 | 25.83 | 25.83 | -0.03 | -0.12% | 3,905,270 |
| 2026-06-17 | 25.99 | 26.00 | 25.69 | 25.86 | -1.78 | -6.44% | 13,014,023 |
| 2026-06-16 | 27.90 | 27.90 | 27.59 | 27.64 | -1.44 | -4.95% | 8,768,235 |
| 2026-06-13 | 29.44 | 29.48 | 29.06 | 29.08 | +0.77 | +2.72% | 6,809,025 |
| 2026-06-12 | 28.55 | 28.69 | 28.29 | 28.31 | -0.49 | -1.70% | 6,392,362 |
| 2026-06-11 | 29.06 | 29.07 | 28.74 | 28.80 | -1.09 | -3.65% | 5,767,779 |
| 2026-06-10 | 29.42 | 30.06 | 29.28 | 29.89 | +0.47 | +1.60% | 11,844,559 |
| 2026-06-09 | 29.20 | 29.55 | 29.20 | 29.42 | -0.66 | -2.19% | 3,859,739 |
| 2026-06-06 | 30.02 | 30.08 | 29.86 | 30.08 | +0.16 | +0.53% | 3,995,879 |
| 2026-06-05 | 30.02 | 30.08 | 29.86 | 30.08 | +0.16 | +0.53% | 3,995,879 |
| 2026-06-04 | 29.13 | 29.15 | 28.74 | 28.77 | +0.53 | +1.88% | 4,352,048 |
| 2026-06-03 | 28.15 | 28.37 | 28.11 | 28.24 | +0.56 | +2.02% | 6,913,896 |
| 2026-06-02 | 27.89 | 27.91 | 27.57 | 27.68 | -1.38 | -4.75% | 7,624,391 |