00650L FH香港正2
上市 ｜ 被動式 ETF ｜ 槓桿
收盤價
17.96
▼-0.04
(-0.22%)
2026-05-13
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 18.00 | 18.02 | 17.85 | 17.96 | -0.04 | -0.22% | 2,496,841 |
| 2026-05-12 | 18.27 | 18.27 | 17.90 | 18.00 | -0.32 | -1.75% | 3,344,243 |
| 2026-05-09 | 18.17 | 18.39 | 18.17 | 18.32 | +0.53 | +2.98% | 6,808,059 |
| 2026-05-08 | 17.53 | 17.86 | 17.46 | 17.79 | +0.48 | +2.77% | 5,961,427 |
| 2026-05-07 | 17.80 | 17.80 | 17.26 | 17.31 | -0.59 | -3.30% | 7,544,492 |
| 2026-05-06 | 17.59 | 18.09 | 17.59 | 17.90 | +0.57 | +3.29% | 5,847,813 |
| 2026-05-05 | 17.59 | 17.67 | 17.27 | 17.33 | -0.35 | -1.98% | 2,683,312 |
| 2026-05-02 | 17.59 | 17.67 | 17.27 | 17.33 | -0.35 | -1.98% | 2,683,312 |
| 2026-05-01 | 17.28 | 17.68 | 17.25 | 17.68 | +0.47 | +2.73% | 4,322,249 |
| 2026-04-30 | 17.53 | 17.53 | 17.19 | 17.21 | -0.23 | -1.32% | 2,950,819 |
| 2026-04-29 | 17.53 | 17.62 | 17.35 | 17.44 | +0.04 | +0.23% | 4,101,872 |
| 2026-04-28 | 17.45 | 17.47 | 17.13 | 17.40 | -0.06 | -0.34% | 5,310,523 |
| 2026-04-25 | 17.77 | 17.87 | 17.38 | 17.46 | -0.29 | -1.63% | 5,103,209 |
| 2026-04-24 | 17.92 | 17.97 | 17.70 | 17.75 | -0.45 | -2.47% | 5,590,611 |
| 2026-04-23 | 18.16 | 18.21 | 18.02 | 18.20 | +0.21 | +1.17% | 3,610,301 |
| 2026-04-22 | 18.08 | 18.10 | 17.76 | 17.99 | +0.31 | +1.75% | 7,415,977 |
| 2026-04-21 | 17.97 | 18.02 | 17.65 | 17.68 | -0.35 | -1.94% | 3,227,364 |
| 2026-04-18 | 17.84 | 18.03 | 17.79 | 18.03 | +0.41 | +2.33% | 3,929,362 |
| 2026-04-17 | 17.82 | 17.91 | 17.62 | 17.62 | +0.38 | +2.20% | 5,912,833 |
| 2026-04-16 | 17.54 | 17.69 | 17.24 | 17.24 | +0.01 | +0.06% | 3,999,313 |
| 2026-04-15 | 17.51 | 17.51 | 17.11 | 17.23 | -0.34 | -1.94% | 4,253,411 |
| 2026-04-14 | 17.66 | 17.80 | 17.54 | 17.57 | +0.07 | +0.40% | 2,472,949 |
| 2026-04-11 | 17.54 | 17.55 | 17.28 | 17.50 | -0.07 | -0.40% | 2,996,582 |
| 2026-04-10 | 17.19 | 17.83 | 17.18 | 17.57 | +1.01 | +6.10% | 6,253,676 |
| 2026-04-09 | 16.58 | 16.78 | 16.56 | 16.56 | +0.16 | +0.98% | 3,319,696 |
| 2026-04-08 | 16.92 | 16.94 | 16.36 | 16.40 | -0.52 | -3.07% | 3,447,917 |
| 2026-04-07 | 16.92 | 16.94 | 16.36 | 16.40 | -0.52 | -3.07% | 3,447,917 |
| 2026-04-04 | 16.92 | 16.94 | 16.36 | 16.40 | -0.52 | -3.07% | 3,447,917 |
| 2026-04-03 | 16.72 | 16.99 | 16.72 | 16.92 | +0.84 | +5.22% | 6,058,619 |
| 2026-04-02 | 16.23 | 16.51 | 16.00 | 16.08 | -0.06 | -0.37% | 3,838,656 |