00657 國泰日經225
上市 ｜ 被動式 ETF ｜ 日本
收盤價
84.10
▲+3.50
(+4.34%)
2026-06-27
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 82.80 | 84.10 | 82.80 | 84.10 | +3.50 | +4.34% | 41,529 |
| 2026-06-26 | 80.30 | 80.60 | 79.95 | 80.60 | -1.70 | -2.07% | 60,747 |
| 2026-06-25 | 83.50 | 83.50 | 82.30 | 82.30 | -2.10 | -2.49% | 27,908 |
| 2026-06-24 | 84.30 | 84.70 | 84.30 | 84.40 | +1.50 | +1.81% | 71,749 |
| 2026-06-23 | 82.60 | 83.05 | 82.50 | 82.90 | +1.45 | +1.78% | 27,543 |
| 2026-06-20 | 82.60 | 83.05 | 82.50 | 82.90 | +1.45 | +1.78% | 27,543 |
| 2026-06-19 | 81.25 | 81.65 | 81.05 | 81.45 | +0.40 | +0.49% | 24,186 |
| 2026-06-18 | 81.55 | 81.65 | 80.60 | 81.05 | +0.25 | +0.31% | 37,777 |
| 2026-06-17 | 81.15 | 81.40 | 80.80 | 80.80 | +3.05 | +3.92% | 37,507 |
| 2026-06-16 | 77.60 | 77.90 | 77.20 | 77.75 | +2.65 | +3.53% | 114,165 |
| 2026-06-13 | 74.65 | 75.35 | 74.05 | 75.10 | +0.35 | +0.47% | 369,275 |
| 2026-06-12 | 75.75 | 75.90 | 74.55 | 74.75 | -1.55 | -2.03% | 32,309 |
| 2026-06-11 | 75.30 | 76.45 | 75.25 | 76.30 | +1.80 | +2.42% | 88,203 |
| 2026-06-10 | 74.95 | 75.05 | 74.10 | 74.50 | -3.35 | -4.30% | 115,431 |
| 2026-06-09 | 77.65 | 77.85 | 77.50 | 77.85 | -0.75 | -0.95% | 13,750 |
| 2026-06-06 | 78.50 | 78.65 | 78.15 | 78.60 | -1.40 | -1.75% | 25,879 |
| 2026-06-05 | 78.50 | 78.65 | 78.15 | 78.60 | -1.40 | -1.75% | 25,879 |
| 2026-06-04 | 76.85 | 77.75 | 76.60 | 77.75 | -0.15 | -0.19% | 55,286 |
| 2026-06-03 | 77.80 | 78.35 | 77.80 | 77.90 | +0.35 | +0.45% | 228,852 |
| 2026-06-02 | 77.10 | 77.65 | 76.80 | 77.55 | +2.20 | +2.92% | 30,140 |
| 2026-05-30 | 75.20 | 75.35 | 74.80 | 75.35 | -1.10 | -1.44% | 15,372 |
| 2026-05-29 | 77.00 | 77.15 | 76.45 | 76.45 | +0.25 | +0.33% | 568,007 |
| 2026-05-28 | 76.10 | 76.20 | 76.00 | 76.20 | -0.35 | -0.46% | 62,636 |
| 2026-05-27 | 76.10 | 76.20 | 76.00 | 76.20 | -0.35 | -0.46% | 62,636 |
| 2026-05-26 | 73.85 | 74.30 | 73.80 | 74.30 | +1.55 | +2.13% | 93,102 |
| 2026-05-23 | 72.75 | 72.80 | 72.50 | 72.75 | +2.65 | +3.78% | 55,895 |
| 2026-05-22 | 69.95 | 70.25 | 69.85 | 70.10 | -1.05 | -1.48% | 187,131 |
| 2026-05-21 | 71.50 | 71.80 | 70.95 | 71.15 | -0.55 | -0.77% | 79,470 |
| 2026-05-20 | 71.60 | 71.70 | 71.30 | 71.70 | -0.75 | -1.04% | 21,549 |
| 2026-05-19 | 73.25 | 73.25 | 72.45 | 72.45 | -1.65 | -2.23% | 268,930 |