00646 元大S&P500
上市 ｜ 被動式 ETF ｜ 美股
收盤價
77.60
0.00
(0.00%)
2026-09-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 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 |
| 2026-08-25 | 76.80 | 76.85 | 76.60 | 76.75 | -0.80 | -1.03% | 2,331,919 |
| 2026-08-22 | 77.55 | 77.55 | 77.30 | 77.55 | +0.45 | +0.58% | 1,646,232 |
| 2026-08-21 | 77.20 | 77.45 | 76.95 | 77.10 | -0.15 | -0.19% | 2,725,872 |
| 2026-08-20 | 77.90 | 77.90 | 77.25 | 77.25 | -0.95 | -1.21% | 3,936,241 |
| 2026-08-19 | 78.50 | 78.50 | 78.15 | 78.20 | -0.40 | -0.51% | 2,866,040 |
| 2026-08-18 | 78.75 | 78.80 | 78.50 | 78.60 | +0.15 | +0.19% | 5,815,386 |
| 2026-08-15 | 78.40 | 78.55 | 78.30 | 78.45 | +0.10 | +0.13% | 1,643,064 |