00650L FH香港正2
上市 ｜ 被動式 ETF ｜ 槓桿
收盤價
15.25
▼-0.67
(-4.21%)
2026-10-06
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 15.92 | 15.92 | 15.15 | 15.25 | -0.67 | -4.21% | 5,414,469 |
| 2026-10-03 | 15.82 | 15.94 | 15.82 | 15.92 | -0.04 | -0.25% | 148,571 |
| 2026-10-02 | 15.88 | 15.98 | 15.66 | 15.96 | +0.04 | +0.25% | 1,413,810 |
| 2026-10-01 | 16.20 | 16.20 | 15.84 | 15.92 | -0.28 | -1.73% | 1,390,932 |
| 2026-09-30 | 16.18 | 16.31 | 16.11 | 16.20 | -0.17 | -1.04% | 972,065 |
| 2026-09-29 | 16.18 | 16.31 | 16.11 | 16.20 | -0.17 | -1.04% | 972,065 |
| 2026-09-26 | 16.18 | 16.31 | 16.11 | 16.20 | -0.17 | -1.04% | 972,065 |
| 2026-09-25 | 16.71 | 16.72 | 16.34 | 16.37 | -0.32 | -1.92% | 2,582,143 |
| 2026-09-24 | 16.60 | 16.84 | 16.60 | 16.69 | +0.30 | +1.83% | 2,198,456 |
| 2026-09-23 | 16.31 | 16.43 | 16.16 | 16.39 | +0.07 | +0.43% | 1,254,948 |
| 2026-09-22 | 16.08 | 16.38 | 16.08 | 16.32 | +0.36 | +2.26% | 1,424,128 |
| 2026-09-19 | 15.99 | 16.08 | 15.78 | 15.96 | -0.16 | -0.99% | 4,298,550 |
| 2026-09-18 | 16.27 | 16.36 | 16.07 | 16.12 | -0.15 | -0.92% | 1,194,193 |
| 2026-09-17 | 16.50 | 16.57 | 16.27 | 16.27 | -0.14 | -0.85% | 764,888 |
| 2026-09-16 | 16.20 | 16.41 | 16.08 | 16.41 | +0.17 | +1.05% | 696,386 |
| 2026-09-15 | 16.20 | 16.26 | 15.94 | 16.24 | -0.13 | -0.79% | 2,308,776 |
| 2026-09-12 | 16.60 | 16.60 | 16.29 | 16.37 | -0.37 | -2.21% | 2,448,156 |
| 2026-09-11 | 16.86 | 16.87 | 16.62 | 16.74 | -0.12 | -0.71% | 1,154,454 |
| 2026-09-10 | 16.94 | 16.97 | 16.70 | 16.86 | -0.16 | -0.94% | 2,321,890 |
| 2026-09-09 | 17.47 | 17.48 | 16.96 | 17.02 | -0.46 | -2.63% | 2,069,560 |
| 2026-09-08 | 17.04 | 17.61 | 17.04 | 17.48 | +0.72 | +4.30% | 4,244,947 |
| 2026-09-05 | 16.95 | 17.22 | 16.74 | 16.76 | +0.06 | +0.36% | 2,191,142 |
| 2026-09-04 | 16.72 | 16.88 | 16.50 | 16.70 | -0.14 | -0.83% | 1,729,955 |
| 2026-09-03 | 17.09 | 17.09 | 16.77 | 16.84 | -0.25 | -1.46% | 1,621,943 |
| 2026-09-02 | 17.21 | 17.22 | 16.83 | 17.09 | -0.20 | -1.16% | 2,202,133 |
| 2026-09-01 | 17.26 | 17.34 | 16.92 | 17.29 | +0.02 | +0.12% | 1,590,655 |
| 2026-08-29 | 17.45 | 17.49 | 17.17 | 17.27 | -0.18 | -1.03% | 1,150,669 |
| 2026-08-28 | 17.29 | 17.62 | 17.29 | 17.45 | +0.22 | +1.28% | 1,142,262 |
| 2026-08-27 | 17.31 | 17.45 | 17.11 | 17.23 | +0.05 | +0.29% | 864,381 |
| 2026-08-26 | 17.70 | 17.70 | 17.09 | 17.18 | -0.55 | -3.10% | 1,744,417 |