00657 國泰日經225
上市 ｜ 被動式 ETF ｜ 日本
收盤價
77.65
▼-0.20
(-0.26%)
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 | 76.70 | 77.65 | 76.70 | 77.65 | -0.20 | -0.26% | 101,694 |
| 2026-08-08 | 77.60 | 77.90 | 77.15 | 77.85 | -0.70 | -0.89% | 26,252 |
| 2026-08-07 | 78.00 | 78.60 | 78.00 | 78.55 | +3.05 | +4.04% | 24,411 |
| 2026-08-06 | 75.15 | 75.70 | 74.95 | 75.50 | -0.05 | -0.07% | 372,044 |
| 2026-08-05 | 75.15 | 75.85 | 75.10 | 75.55 | -0.65 | -0.85% | 300,713 |
| 2026-08-04 | 76.75 | 77.00 | 75.60 | 76.20 | +3.50 | +4.81% | 12,373 |
| 2026-08-01 | 73.00 | 73.70 | 72.50 | 72.70 | +0.80 | +1.11% | 306,395 |
| 2026-07-31 | 72.60 | 72.60 | 71.10 | 71.90 | -0.95 | -1.30% | 350,184 |
| 2026-07-30 | 73.55 | 73.55 | 72.70 | 72.85 | -3.20 | -4.21% | 169,327 |
| 2026-07-29 | 75.90 | 76.15 | 75.80 | 76.05 | +0.30 | +0.40% | 59,944 |
| 2026-07-28 | 75.65 | 75.75 | 75.30 | 75.75 | -2.35 | -3.01% | 20,523 |
| 2026-07-25 | 78.55 | 78.55 | 77.80 | 78.10 | +0.25 | +0.32% | 93,922 |
| 2026-07-24 | 78.95 | 79.15 | 77.85 | 77.85 | +0.55 | +0.71% | 36,575 |
| 2026-07-23 | 76.20 | 77.40 | 76.10 | 77.30 | +0.90 | +1.18% | 360,411 |
| 2026-07-22 | 76.35 | 76.50 | 76.10 | 76.40 | +1.75 | +2.34% | 27,158 |
| 2026-07-21 | 76.50 | 76.50 | 74.00 | 74.65 | -3.75 | -4.78% | 47,898 |
| 2026-07-18 | 78.60 | 78.65 | 78.30 | 78.40 | -1.95 | -2.43% | 28,908 |
| 2026-07-17 | 79.30 | 80.40 | 79.30 | 80.35 | +1.05 | +1.32% | 57,852 |
| 2026-07-16 | 79.05 | 79.30 | 78.25 | 79.30 | +1.15 | +1.47% | 175,103 |
| 2026-07-15 | 79.25 | 79.35 | 78.15 | 78.15 | -1.10 | -1.39% | 1,007,666 |
| 2026-07-14 | 79.55 | 79.90 | 79.15 | 79.25 | -0.05 | -0.06% | 261,836 |
| 2026-07-11 | 79.55 | 79.90 | 79.15 | 79.25 | -0.05 | -0.06% | 261,836 |
| 2026-07-10 | 79.25 | 79.70 | 79.25 | 79.30 | -0.40 | -0.50% | 320,101 |
| 2026-07-09 | 80.85 | 80.90 | 79.70 | 79.70 | -1.50 | -1.85% | 109,437 |
| 2026-07-08 | 81.50 | 81.60 | 80.70 | 81.20 | -0.05 | -0.06% | 135,370 |
| 2026-07-07 | 79.85 | 81.45 | 79.85 | 81.25 | +0.30 | +0.37% | 157,029 |
| 2026-07-04 | 80.45 | 81.35 | 80.45 | 80.95 | -1.35 | -1.64% | 116,966 |
| 2026-07-03 | 82.80 | 82.85 | 81.95 | 82.30 | -0.05 | -0.06% | 127,762 |
| 2026-07-02 | 81.40 | 82.45 | 81.40 | 82.35 | +1.95 | +2.43% | 10,143 |
| 2026-07-01 | 80.65 | 80.65 | 80.40 | 80.40 | -0.30 | -0.37% | 29,208 |