00646 元大S&P500
上市 ｜ 被動式 ETF ｜ 美股
收盤價
78.25
▼-0.20
(-0.25%)
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 | 78.35 | 78.35 | 78.05 | 78.25 | -0.20 | -0.25% | 1,483,927 |
| 2026-08-08 | 78.60 | 78.60 | 78.30 | 78.45 | -0.50 | -0.63% | 1,340,353 |
| 2026-08-07 | 79.00 | 79.05 | 78.75 | 78.95 | +1.25 | +1.61% | 7,882,365 |
| 2026-08-06 | 77.40 | 77.75 | 77.40 | 77.70 | +0.90 | +1.17% | 2,359,393 |
| 2026-08-05 | 76.20 | 76.80 | 76.05 | 76.80 | +0.60 | +0.79% | 4,260,678 |
| 2026-08-04 | 75.90 | 76.20 | 75.90 | 76.20 | +1.40 | +1.87% | 1,324,911 |
| 2026-08-01 | 74.65 | 75.05 | 74.60 | 74.80 | -0.75 | -0.99% | 1,379,787 |
| 2026-07-31 | 75.70 | 75.85 | 75.40 | 75.55 | +0.40 | +0.53% | 5,278,869 |
| 2026-07-30 | 75.40 | 75.50 | 75.15 | 75.15 | -1.05 | -1.38% | 11,632,330 |
| 2026-07-29 | 76.00 | 76.20 | 75.80 | 76.20 | +0.70 | +0.93% | 2,555,126 |
| 2026-07-28 | 75.95 | 75.95 | 75.25 | 75.50 | -0.60 | -0.79% | 970,913 |
| 2026-07-25 | 76.50 | 76.55 | 75.90 | 76.10 | -0.35 | -0.46% | 1,214,515 |
| 2026-07-24 | 76.35 | 76.50 | 76.15 | 76.45 | +0.30 | +0.39% | 1,014,521 |
| 2026-07-23 | 75.65 | 76.15 | 75.60 | 76.15 | +0.05 | +0.07% | 1,797,930 |
| 2026-07-22 | 76.05 | 76.25 | 75.95 | 76.10 | +0.05 | +0.07% | 3,151,020 |
| 2026-07-21 | 76.40 | 76.40 | 75.90 | 76.05 | -0.80 | -1.04% | 2,241,500 |
| 2026-07-18 | 76.75 | 76.90 | 76.50 | 76.85 | +0.30 | +0.39% | 5,654,471 |
| 2026-07-17 | 76.40 | 76.65 | 76.20 | 76.55 | +0.35 | +0.46% | 2,416,037 |
| 2026-07-16 | 76.10 | 76.20 | 75.75 | 76.20 | +0.15 | +0.20% | 3,738,134 |
| 2026-07-15 | 76.15 | 76.45 | 76.00 | 76.05 | +0.30 | +0.40% | 4,106,782 |
| 2026-07-14 | 75.60 | 75.80 | 75.50 | 75.75 | +0.05 | +0.07% | 1,143,469 |
| 2026-07-11 | 75.60 | 75.80 | 75.50 | 75.75 | +0.05 | +0.07% | 1,143,469 |
| 2026-07-10 | 76.05 | 76.10 | 75.60 | 75.70 | -0.20 | -0.26% | 6,153,525 |
| 2026-07-09 | 75.75 | 76.05 | 75.75 | 75.90 | +0.25 | +0.33% | 2,559,271 |
| 2026-07-08 | 75.40 | 75.70 | 75.35 | 75.65 | +0.45 | +0.60% | 2,743,482 |
| 2026-07-07 | 75.00 | 75.25 | 74.95 | 75.20 | +0.20 | +0.27% | 2,505,669 |
| 2026-07-04 | 75.00 | 75.10 | 74.90 | 75.00 | +0.05 | +0.07% | 1,775,918 |
| 2026-07-03 | 74.90 | 75.00 | 74.70 | 74.95 | +0.30 | +0.40% | 1,874,997 |
| 2026-07-02 | 74.30 | 74.70 | 74.30 | 74.65 | +0.45 | +0.61% | 3,531,959 |
| 2026-07-01 | 73.45 | 74.25 | 73.45 | 74.20 | +0.85 | +1.16% | 2,989,784 |