00700 富邦恒生國企
上市 ｜ 被動式 ETF ｜ 中國
收盤價
17.71
▼-0.04
(-0.23%)
2026-05-13
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 17.75 | 17.77 | 17.67 | 17.71 | -0.04 | -0.23% | 307,144 |
| 2026-05-12 | 17.86 | 17.86 | 17.70 | 17.75 | -0.08 | -0.45% | 178,247 |
| 2026-05-09 | 17.75 | 17.87 | 17.75 | 17.83 | +0.24 | +1.36% | 325,144 |
| 2026-05-08 | 17.54 | 17.64 | 17.49 | 17.59 | +0.18 | +1.03% | 390,704 |
| 2026-05-07 | 17.71 | 17.71 | 17.37 | 17.41 | -0.30 | -1.69% | 112,716 |
| 2026-05-06 | 17.45 | 17.80 | 17.45 | 17.71 | +0.26 | +1.49% | 301,170 |
| 2026-05-05 | 17.51 | 17.63 | 17.44 | 17.45 | -0.13 | -0.74% | 676,127 |
| 2026-05-02 | 17.51 | 17.63 | 17.44 | 17.45 | -0.13 | -0.74% | 676,127 |
| 2026-05-01 | 17.41 | 17.62 | 17.41 | 17.58 | +0.27 | +1.56% | 225,557 |
| 2026-04-30 | 17.50 | 17.50 | 17.30 | 17.31 | -0.19 | -1.09% | 253,559 |
| 2026-04-29 | 17.56 | 17.67 | 17.50 | 17.50 | -0.06 | -0.34% | 519,995 |
| 2026-04-28 | 17.59 | 17.60 | 17.40 | 17.56 | -0.03 | -0.17% | 197,605 |
| 2026-04-25 | 17.74 | 17.75 | 17.54 | 17.59 | -0.14 | -0.79% | 554,446 |
| 2026-04-24 | 17.98 | 17.98 | 17.72 | 17.73 | -0.26 | -1.45% | 184,634 |
| 2026-04-23 | 18.00 | 18.05 | 17.95 | 17.99 | +0.02 | +0.11% | 152,607 |
| 2026-04-22 | 17.82 | 18.00 | 17.81 | 17.97 | +0.18 | +1.01% | 272,584 |
| 2026-04-21 | 17.97 | 17.97 | 17.77 | 17.79 | -0.14 | -0.78% | 180,569 |
| 2026-04-18 | 17.71 | 17.95 | 17.71 | 17.93 | +0.28 | +1.59% | 246,960 |
| 2026-04-17 | 17.63 | 17.81 | 17.63 | 17.65 | +0.21 | +1.20% | 321,553 |
| 2026-04-16 | 17.60 | 17.68 | 17.43 | 17.44 | -0.04 | -0.23% | 375,019 |
| 2026-04-15 | 17.62 | 17.62 | 17.41 | 17.48 | -0.14 | -0.79% | 142,339 |
| 2026-04-14 | 17.63 | 17.71 | 17.59 | 17.62 | +0.04 | +0.23% | 169,416 |
| 2026-04-11 | 17.66 | 17.66 | 17.55 | 17.58 | -0.08 | -0.45% | 276,759 |
| 2026-04-10 | 17.32 | 17.77 | 17.32 | 17.66 | +0.41 | +2.38% | 462,824 |
| 2026-04-09 | 17.35 | 17.40 | 17.25 | 17.25 | +0.05 | +0.29% | 80,438 |
| 2026-04-08 | 17.40 | 17.40 | 17.18 | 17.20 | -0.20 | -1.15% | 66,252 |
| 2026-04-07 | 17.40 | 17.40 | 17.18 | 17.20 | -0.20 | -1.15% | 66,252 |
| 2026-04-04 | 17.40 | 17.40 | 17.18 | 17.20 | -0.20 | -1.15% | 66,252 |
| 2026-04-03 | 17.39 | 17.48 | 17.32 | 17.40 | +0.30 | +1.75% | 266,548 |
| 2026-04-02 | 17.16 | 17.32 | 17.06 | 17.10 | -0.07 | -0.41% | 408,450 |