00657 國泰日經225
上市 ｜ 被動式 ETF ｜ 日本
收盤價
73.95
▼-0.55
(-0.74%)
2026-05-12
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 73.90 | 74.05 | 73.35 | 73.95 | -0.55 | -0.74% | 493,234 |
| 2026-05-09 | 72.90 | 74.55 | 72.90 | 74.50 | +2.40 | +3.33% | 431,023 |
| 2026-05-08 | 72.05 | 72.15 | 71.80 | 72.10 | +2.00 | +2.85% | 424,956 |
| 2026-05-07 | 70.05 | 70.30 | 70.05 | 70.10 | -0.50 | -0.71% | 180,465 |
| 2026-05-06 | 69.85 | 70.75 | 69.85 | 70.60 | +1.10 | +1.58% | 865,747 |
| 2026-05-05 | 69.45 | 69.65 | 69.25 | 69.50 | -0.10 | -0.14% | 59,927 |
| 2026-05-02 | 69.45 | 69.65 | 69.25 | 69.50 | -0.10 | -0.14% | 59,927 |
| 2026-05-01 | 69.50 | 69.75 | 69.50 | 69.60 | -0.60 | -0.85% | 141,636 |
| 2026-04-30 | 70.55 | 70.55 | 70.20 | 70.20 | -0.80 | -1.13% | 21,739 |
| 2026-04-29 | 70.40 | 71.15 | 70.40 | 71.00 | +1.25 | +1.79% | 46,779 |
| 2026-04-28 | 69.60 | 69.75 | 69.40 | 69.75 | +0.60 | +0.87% | 119,347 |
| 2026-04-25 | 69.70 | 69.70 | 68.70 | 69.15 | -0.55 | -0.79% | 235,970 |
| 2026-04-24 | 69.65 | 69.85 | 69.60 | 69.70 | -0.05 | -0.07% | 59,472 |
| 2026-04-23 | 69.65 | 69.95 | 69.65 | 69.75 | +0.50 | +0.72% | 124,226 |
| 2026-04-22 | 69.15 | 69.50 | 69.15 | 69.25 | +0.10 | +0.14% | 122,315 |
| 2026-04-21 | 69.40 | 69.40 | 69.15 | 69.15 | -0.75 | -1.07% | 64,429 |
| 2026-04-18 | 69.25 | 70.05 | 69.25 | 69.90 | +1.35 | +1.97% | 71,171 |
| 2026-04-17 | 68.85 | 68.85 | 68.45 | 68.55 | +0.50 | +0.73% | 42,093 |
| 2026-04-16 | 68.05 | 68.20 | 67.95 | 68.05 | +1.55 | +2.33% | 76,479 |
| 2026-04-15 | 66.75 | 66.75 | 66.35 | 66.50 | -0.55 | -0.82% | 73,229 |
| 2026-04-14 | 67.00 | 67.10 | 66.85 | 67.05 | +1.10 | +1.67% | 31,559 |
| 2026-04-11 | 66.25 | 66.25 | 65.85 | 65.95 | -0.50 | -0.75% | 50,101 |
| 2026-04-10 | 65.85 | 66.45 | 65.85 | 66.45 | +3.35 | +5.31% | 191,428 |
| 2026-04-09 | 63.25 | 63.35 | 62.95 | 63.10 | +1.00 | +1.61% | 55,083 |
| 2026-04-08 | 63.25 | 63.25 | 62.10 | 62.10 | -1.25 | -1.97% | 261,372 |
| 2026-04-07 | 63.25 | 63.25 | 62.10 | 62.10 | -1.25 | -1.97% | 261,372 |
| 2026-04-04 | 63.25 | 63.25 | 62.10 | 62.10 | -1.25 | -1.97% | 261,372 |
| 2026-04-03 | 62.65 | 63.35 | 62.55 | 63.35 | +2.60 | +4.28% | 130,594 |
| 2026-04-02 | 60.45 | 61.55 | 60.45 | 60.75 | -0.35 | -0.57% | 148,340 |
| 2026-04-01 | 60.30 | 61.10 | 60.15 | 61.10 | -1.85 | -2.94% | 74,393 |