00648R 元大S&P500反1
上市 ｜ 被動式 ETF ｜ 反向
收盤價
4.07
▲+0.01
(+0.25%)
2026-05-12
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 4.06 | 4.07 | 4.06 | 4.07 | +0.01 | +0.25% | 492,550 |
| 2026-05-09 | 4.09 | 4.09 | 4.04 | 4.06 | -0.05 | -1.22% | 1,085,549 |
| 2026-05-08 | 4.11 | 4.11 | 4.09 | 4.11 | -0.04 | -0.96% | 481,816 |
| 2026-05-07 | 4.17 | 4.17 | 4.14 | 4.15 | +0.02 | +0.48% | 328,421 |
| 2026-05-06 | 4.21 | 4.22 | 4.12 | 4.13 | -0.08 | -1.90% | 1,321,898 |
| 2026-05-05 | 4.17 | 4.21 | 4.16 | 4.21 | +0.03 | +0.72% | 594,174 |
| 2026-05-02 | 4.17 | 4.21 | 4.16 | 4.21 | +0.03 | +0.72% | 594,174 |
| 2026-05-01 | 4.18 | 4.19 | 4.17 | 4.18 | +0.03 | +0.72% | 401,303 |
| 2026-04-30 | 4.15 | 4.17 | 4.14 | 4.15 | 0.00 | 0.00% | 184,000 |
| 2026-04-29 | 4.15 | 4.18 | 4.15 | 4.15 | -0.06 | -1.43% | 1,317,388 |
| 2026-04-28 | 4.21 | 4.22 | 4.18 | 4.21 | -0.01 | -0.24% | 1,607,819 |
| 2026-04-25 | 4.19 | 4.22 | 4.18 | 4.22 | +0.02 | +0.48% | 1,719,424 |
| 2026-04-24 | 4.20 | 4.21 | 4.19 | 4.20 | +0.01 | +0.24% | 392,728 |
| 2026-04-23 | 4.20 | 4.20 | 4.18 | 4.19 | -0.02 | -0.48% | 474,799 |
| 2026-04-22 | 4.23 | 4.23 | 4.21 | 4.21 | -0.05 | -1.17% | 628,776 |
| 2026-04-21 | 4.25 | 4.26 | 4.24 | 4.26 | 0.00 | 0.00% | 1,431,005 |
| 2026-04-18 | 4.26 | 4.26 | 4.25 | 4.26 | -0.04 | -0.93% | 381,246 |
| 2026-04-17 | 4.30 | 4.30 | 4.28 | 4.30 | -0.04 | -0.92% | 1,242,212 |
| 2026-04-16 | 4.36 | 4.36 | 4.33 | 4.34 | -0.09 | -2.03% | 922,734 |
| 2026-04-15 | 4.44 | 4.44 | 4.41 | 4.43 | +0.04 | +0.91% | 1,282,600 |
| 2026-04-14 | 4.40 | 4.40 | 4.37 | 4.39 | -0.04 | -0.90% | 1,390,175 |
| 2026-04-11 | 4.41 | 4.44 | 4.41 | 4.43 | +0.02 | +0.45% | 621,741 |
| 2026-04-10 | 4.42 | 4.43 | 4.39 | 4.41 | -0.16 | -3.50% | 4,215,510 |
| 2026-04-09 | 4.59 | 4.59 | 4.53 | 4.57 | -0.06 | -1.30% | 966,460 |
| 2026-04-08 | 4.57 | 4.63 | 4.56 | 4.63 | +0.05 | +1.09% | 1,787,600 |
| 2026-04-07 | 4.57 | 4.63 | 4.56 | 4.63 | +0.05 | +1.09% | 1,787,600 |
| 2026-04-04 | 4.57 | 4.63 | 4.56 | 4.63 | +0.05 | +1.09% | 1,787,600 |
| 2026-04-03 | 4.56 | 4.59 | 4.55 | 4.58 | -0.13 | -2.76% | 1,972,359 |
| 2026-04-02 | 4.69 | 4.73 | 4.67 | 4.71 | 0.00 | 0.00% | 1,573,800 |
| 2026-04-01 | 4.73 | 4.74 | 4.70 | 4.71 | +0.09 | +1.95% | 9,617,985 |