00646 元大S&P500
上市 ｜ 被動式 ETF ｜ 美股
收盤價
77.25
▼-0.25
(-0.32%)
2026-10-06
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 77.30 | 77.30 | 77.05 | 77.25 | -0.25 | -0.32% | 1,530,242 |
| 2026-10-03 | 77.10 | 77.50 | 77.00 | 77.50 | +0.35 | +0.45% | 1,614,704 |
| 2026-10-02 | 76.95 | 77.20 | 76.95 | 77.15 | +0.25 | +0.33% | 938,153 |
| 2026-10-01 | 77.75 | 77.75 | 76.80 | 76.90 | -0.25 | -0.32% | 3,892,041 |
| 2026-09-30 | 77.05 | 77.25 | 77.00 | 77.15 | -0.45 | -0.58% | 1,553,705 |
| 2026-09-29 | 77.05 | 77.25 | 77.00 | 77.15 | -0.45 | -0.58% | 1,553,705 |
| 2026-09-26 | 77.05 | 77.25 | 77.00 | 77.15 | -0.45 | -0.58% | 1,553,705 |
| 2026-09-25 | 77.55 | 77.65 | 77.40 | 77.60 | 0.00 | 0.00% | 2,649,820 |
| 2026-09-24 | 77.20 | 77.60 | 77.20 | 77.60 | +0.80 | +1.04% | 5,343,832 |
| 2026-09-23 | 76.65 | 76.85 | 76.60 | 76.80 | +0.20 | +0.26% | 1,746,667 |
| 2026-09-22 | 76.65 | 76.70 | 76.35 | 76.60 | +0.30 | +0.39% | 2,086,029 |
| 2026-09-19 | 76.15 | 76.35 | 76.15 | 76.30 | +0.20 | +0.26% | 1,377,766 |
| 2026-09-18 | 76.20 | 76.40 | 76.05 | 76.10 | -0.10 | -0.13% | 2,607,512 |
| 2026-09-17 | 76.20 | 76.40 | 76.10 | 76.20 | +0.05 | +0.07% | 1,452,783 |
| 2026-09-16 | 75.90 | 76.20 | 75.85 | 76.15 | +0.30 | +0.40% | 1,404,725 |
| 2026-09-15 | 75.65 | 75.90 | 75.55 | 75.85 | -0.15 | -0.20% | 1,741,735 |
| 2026-09-12 | 75.85 | 76.00 | 75.75 | 76.00 | -0.10 | -0.13% | 1,515,175 |
| 2026-09-11 | 76.15 | 76.20 | 76.05 | 76.10 | -0.40 | -0.52% | 2,607,532 |
| 2026-09-10 | 76.50 | 76.65 | 76.40 | 76.50 | -0.35 | -0.46% | 3,698,242 |
| 2026-09-09 | 76.85 | 76.95 | 76.75 | 76.85 | -0.70 | -0.90% | 4,262,369 |
| 2026-09-08 | 77.30 | 77.60 | 77.25 | 77.55 | +1.05 | +1.37% | 6,044,591 |
| 2026-09-05 | 76.55 | 76.70 | 76.45 | 76.50 | +0.25 | +0.33% | 4,260,130 |
| 2026-09-04 | 76.15 | 76.25 | 76.00 | 76.25 | -0.30 | -0.39% | 4,019,736 |
| 2026-09-03 | 76.80 | 76.80 | 76.40 | 76.55 | -0.20 | -0.26% | 2,084,259 |
| 2026-09-02 | 76.65 | 76.80 | 76.40 | 76.75 | -0.10 | -0.13% | 2,535,583 |
| 2026-09-01 | 77.05 | 77.05 | 76.80 | 76.85 | -0.10 | -0.13% | 4,054,678 |
| 2026-08-29 | 77.15 | 77.15 | 76.85 | 76.95 | 0.00 | 0.00% | 2,739,969 |
| 2026-08-28 | 76.80 | 77.00 | 76.75 | 76.95 | 0.00 | 0.00% | 3,053,784 |
| 2026-08-27 | 76.75 | 76.95 | 76.70 | 76.95 | +0.20 | +0.26% | 2,117,514 |
| 2026-08-26 | 76.80 | 76.95 | 76.75 | 76.75 | 0.00 | 0.00% | 1,780,817 |