00650L FH香港正2
上市 ｜ 被動式 ETF ｜ 槓桿
收盤價
17.47
▲+0.19
(+1.10%)
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 | 17.39 | 17.50 | 17.26 | 17.47 | +0.19 | +1.10% | 1,244,741 |
| 2026-08-08 | 17.66 | 17.69 | 17.24 | 17.28 | -0.62 | -3.46% | 3,322,831 |
| 2026-08-07 | 18.07 | 18.08 | 17.78 | 17.90 | -0.01 | -0.06% | 3,435,027 |
| 2026-08-06 | 18.13 | 18.41 | 17.90 | 17.91 | -0.10 | -0.56% | 2,858,094 |
| 2026-08-05 | 18.08 | 18.28 | 17.88 | 18.01 | +0.14 | +0.78% | 2,594,290 |
| 2026-08-04 | 18.24 | 18.34 | 17.67 | 17.87 | +0.07 | +0.39% | 3,623,704 |
| 2026-08-01 | 17.90 | 18.10 | 17.72 | 17.80 | +0.12 | +0.68% | 5,858,148 |
| 2026-07-31 | 17.39 | 17.82 | 17.33 | 17.68 | +0.68 | +4.00% | 11,174,534 |
| 2026-07-30 | 17.04 | 17.36 | 16.91 | 17.00 | 0.00 | 0.00% | 5,126,494 |
| 2026-07-29 | 16.87 | 17.05 | 16.68 | 17.00 | +0.33 | +1.98% | 3,009,033 |
| 2026-07-28 | 16.75 | 16.79 | 16.56 | 16.67 | -0.34 | -2.00% | 2,762,156 |
| 2026-07-25 | 16.66 | 17.09 | 16.60 | 17.01 | +0.38 | +2.29% | 4,580,424 |
| 2026-07-24 | 16.86 | 16.86 | 16.54 | 16.63 | -0.29 | -1.71% | 2,837,787 |
| 2026-07-23 | 17.06 | 17.07 | 16.74 | 16.92 | +0.03 | +0.18% | 4,666,962 |
| 2026-07-22 | 16.32 | 16.98 | 16.20 | 16.89 | +0.95 | +5.96% | 6,708,587 |
| 2026-07-21 | 16.72 | 16.95 | 15.94 | 15.94 | -1.03 | -6.07% | 6,628,641 |
| 2026-07-18 | 16.42 | 16.98 | 16.35 | 16.97 | +0.71 | +4.37% | 9,349,862 |
| 2026-07-17 | 15.93 | 16.39 | 15.92 | 16.26 | +0.52 | +3.30% | 6,578,950 |
| 2026-07-16 | 15.55 | 15.80 | 15.29 | 15.74 | +0.20 | +1.29% | 6,098,436 |
| 2026-07-15 | 15.59 | 15.93 | 15.51 | 15.54 | +0.19 | +1.24% | 7,722,180 |
| 2026-07-14 | 15.44 | 15.79 | 15.31 | 15.35 | -0.18 | -1.16% | 6,570,964 |
| 2026-07-11 | 15.44 | 15.79 | 15.31 | 15.35 | -0.18 | -1.16% | 6,570,964 |
| 2026-07-10 | 14.71 | 15.57 | 14.71 | 15.53 | +0.76 | +5.15% | 8,090,891 |
| 2026-07-09 | 14.85 | 15.15 | 14.69 | 14.77 | -0.04 | -0.27% | 6,723,922 |
| 2026-07-08 | 14.57 | 14.97 | 14.42 | 14.81 | +0.33 | +2.28% | 5,785,802 |
| 2026-07-07 | 14.13 | 14.75 | 14.13 | 14.48 | +0.29 | +2.04% | 5,578,272 |
| 2026-07-04 | 14.04 | 14.52 | 13.99 | 14.19 | +0.34 | +2.45% | 6,479,024 |
| 2026-07-03 | 13.97 | 14.03 | 13.78 | 13.85 | +0.08 | +0.58% | 3,062,242 |
| 2026-07-02 | 14.15 | 14.19 | 13.71 | 13.77 | -0.38 | -2.69% | 6,877,609 |
| 2026-07-01 | 13.91 | 14.25 | 13.80 | 14.15 | +0.45 | +3.28% | 5,958,867 |