00661 元大日經225
上市 ｜ 被動式 ETF ｜ 日本
收盤價
86.20
▲+0.70
(+0.82%)
2026-09-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 86.20 | 86.20 | 85.95 | 86.20 | +0.70 | +0.82% | 43,701 |
| 2026-09-24 | 86.45 | 86.45 | 85.50 | 85.50 | +1.25 | +1.48% | 894,092 |
| 2026-09-23 | 84.30 | 84.35 | 84.00 | 84.25 | -0.10 | -0.12% | 51,437 |
| 2026-09-22 | 83.65 | 84.60 | 83.50 | 84.35 | +1.30 | +1.57% | 111,039 |
| 2026-09-19 | 83.40 | 83.40 | 82.80 | 83.05 | +0.55 | +0.67% | 45,725 |
| 2026-09-18 | 82.10 | 82.75 | 81.90 | 82.50 | +0.30 | +0.36% | 197,335 |
| 2026-09-17 | 82.50 | 83.10 | 82.15 | 82.20 | -0.05 | -0.06% | 285,739 |
| 2026-09-16 | 81.80 | 82.50 | 81.65 | 82.25 | -0.55 | -0.66% | 38,476 |
| 2026-09-15 | 82.55 | 82.85 | 82.10 | 82.80 | -1.25 | -1.49% | 92,594 |
| 2026-09-12 | 84.15 | 84.15 | 83.25 | 84.05 | -0.30 | -0.36% | 59,709 |
| 2026-09-11 | 85.10 | 85.15 | 84.35 | 84.35 | -1.40 | -1.63% | 56,873 |
| 2026-09-10 | 86.20 | 86.25 | 85.75 | 85.75 | -0.15 | -0.17% | 39,728 |
| 2026-09-09 | 85.75 | 86.35 | 85.50 | 85.90 | +1.75 | +2.08% | 77,906 |
| 2026-09-08 | 83.60 | 84.15 | 83.60 | 84.15 | +1.35 | +1.63% | 37,681 |
| 2026-09-05 | 83.15 | 83.50 | 82.80 | 82.80 | -0.45 | -0.54% | 83,553 |
| 2026-09-04 | 83.75 | 83.75 | 83.15 | 83.25 | -2.25 | -2.63% | 72,775 |
| 2026-09-03 | 85.65 | 85.70 | 85.20 | 85.50 | +0.15 | +0.18% | 25,981 |
| 2026-09-02 | 84.50 | 85.35 | 83.95 | 85.35 | -0.85 | -0.99% | 34,302 |
| 2026-09-01 | 85.85 | 86.45 | 85.80 | 86.20 | +0.75 | +0.88% | 35,494 |
| 2026-08-29 | 85.55 | 85.65 | 85.45 | 85.45 | -0.45 | -0.52% | 41,893 |
| 2026-08-28 | 84.80 | 85.95 | 84.80 | 85.90 | +0.60 | +0.70% | 96,417 |
| 2026-08-27 | 84.65 | 85.30 | 84.10 | 85.30 | 0.00 | 0.00% | 31,736 |
| 2026-08-26 | 85.45 | 85.55 | 85.00 | 85.30 | -0.25 | -0.29% | 27,522 |
| 2026-08-25 | 85.05 | 85.55 | 84.80 | 85.55 | 0.00 | 0.00% | 47,183 |
| 2026-08-22 | 85.70 | 85.75 | 85.30 | 85.55 | +0.85 | +1.00% | 65,572 |
| 2026-08-21 | 85.55 | 85.85 | 84.50 | 84.70 | -3.05 | -3.48% | 386,701 |
| 2026-08-20 | 89.10 | 89.10 | 87.75 | 87.75 | -1.70 | -1.90% | 49,839 |
| 2026-08-19 | 88.65 | 89.45 | 88.65 | 89.45 | +0.80 | +0.90% | 82,294 |
| 2026-08-18 | 89.35 | 89.35 | 88.65 | 88.65 | -0.15 | -0.17% | 57,853 |
| 2026-08-15 | 88.65 | 89.05 | 88.60 | 88.80 | +1.30 | +1.49% | 89,712 |