00665L 富邦恒生國企正2
上市 ｜ 被動式 ETF ｜ 槓桿
收盤價
8.49
▼-0.35
(-3.96%)
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 | 8.82 | 8.82 | 8.41 | 8.49 | -0.35 | -3.96% | 19,841,907 |
| 2026-10-03 | 8.84 | 8.84 | 8.80 | 8.84 | 0.00 | 0.00% | 1,183,948 |
| 2026-10-02 | 8.76 | 8.86 | 8.66 | 8.84 | +0.05 | +0.57% | 8,112,958 |
| 2026-10-01 | 8.90 | 8.93 | 8.77 | 8.79 | -0.16 | -1.79% | 10,216,958 |
| 2026-09-30 | 9.00 | 9.02 | 8.90 | 8.95 | -0.08 | -0.89% | 3,939,686 |
| 2026-09-29 | 9.00 | 9.02 | 8.90 | 8.95 | -0.08 | -0.89% | 3,939,686 |
| 2026-09-26 | 9.00 | 9.02 | 8.90 | 8.95 | -0.08 | -0.89% | 3,939,686 |
| 2026-09-25 | 9.19 | 9.21 | 9.02 | 9.03 | -0.15 | -1.63% | 5,332,542 |
| 2026-09-24 | 9.17 | 9.28 | 9.14 | 9.18 | +0.15 | +1.66% | 14,742,327 |
| 2026-09-23 | 8.94 | 9.06 | 8.88 | 9.03 | +0.11 | +1.23% | 8,942,394 |
| 2026-09-22 | 8.84 | 8.96 | 8.83 | 8.92 | +0.15 | +1.71% | 7,332,451 |
| 2026-09-19 | 8.80 | 8.83 | 8.64 | 8.77 | -0.10 | -1.13% | 13,200,442 |
| 2026-09-18 | 8.98 | 8.99 | 8.82 | 8.87 | -0.09 | -1.00% | 6,054,214 |
| 2026-09-17 | 9.11 | 9.13 | 8.96 | 8.96 | -0.06 | -0.67% | 3,905,447 |
| 2026-09-16 | 8.97 | 9.05 | 8.84 | 9.02 | +0.07 | +0.78% | 7,873,620 |
| 2026-09-15 | 8.92 | 8.98 | 8.76 | 8.95 | -0.03 | -0.33% | 9,441,573 |
| 2026-09-12 | 9.05 | 9.05 | 8.90 | 8.98 | -0.15 | -1.64% | 12,291,479 |
| 2026-09-11 | 9.18 | 9.22 | 9.07 | 9.13 | -0.10 | -1.08% | 8,791,902 |
| 2026-09-10 | 9.29 | 9.29 | 9.16 | 9.23 | -0.08 | -0.86% | 6,404,741 |
| 2026-09-09 | 9.66 | 9.66 | 9.29 | 9.31 | -0.32 | -3.32% | 11,692,532 |
| 2026-09-08 | 9.38 | 9.71 | 9.38 | 9.63 | +0.37 | +4.00% | 14,509,570 |
| 2026-09-05 | 9.41 | 9.56 | 9.25 | 9.26 | -0.01 | -0.11% | 11,916,207 |
| 2026-09-04 | 9.35 | 9.40 | 9.16 | 9.27 | -0.09 | -0.96% | 7,648,210 |
| 2026-09-03 | 9.46 | 9.50 | 9.31 | 9.36 | -0.09 | -0.95% | 6,985,588 |
| 2026-09-02 | 9.45 | 9.45 | 9.31 | 9.45 | -0.05 | -0.53% | 10,958,443 |
| 2026-09-01 | 9.45 | 9.54 | 9.29 | 9.50 | +0.01 | +0.11% | 12,325,218 |
| 2026-08-29 | 9.59 | 9.67 | 9.42 | 9.49 | -0.12 | -1.25% | 7,522,119 |
| 2026-08-28 | 9.46 | 9.71 | 9.46 | 9.61 | +0.21 | +2.23% | 10,357,792 |
| 2026-08-27 | 9.44 | 9.53 | 9.35 | 9.40 | -0.02 | -0.21% | 6,828,870 |
| 2026-08-26 | 9.73 | 9.73 | 9.36 | 9.42 | -0.27 | -2.79% | 11,691,027 |