00700 富邦恒生國企
上市 ｜ 被動式 ETF ｜ 中國
收盤價
17.02
▼-0.16
(-0.93%)
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 | 17.15 | 17.16 | 17.02 | 17.02 | -0.16 | -0.93% | 216,466 |
| 2026-09-24 | 17.02 | 17.25 | 17.02 | 17.18 | +0.16 | +0.94% | 119,069 |
| 2026-09-23 | 16.90 | 17.06 | 16.90 | 17.02 | +0.10 | +0.59% | 77,016 |
| 2026-09-22 | 16.81 | 16.93 | 16.81 | 16.92 | +0.17 | +1.01% | 137,887 |
| 2026-09-19 | 16.79 | 16.82 | 16.64 | 16.75 | -0.08 | -0.48% | 162,805 |
| 2026-09-18 | 16.99 | 17.04 | 16.83 | 16.83 | -0.17 | -1.00% | 38,697 |
| 2026-09-17 | 17.05 | 17.08 | 16.99 | 17.00 | 0.00 | 0.00% | 68,095 |
| 2026-09-16 | 16.80 | 17.01 | 16.80 | 17.00 | +0.17 | +1.01% | 117,718 |
| 2026-09-15 | 16.68 | 16.93 | 16.68 | 16.83 | +0.02 | +0.12% | 111,817 |
| 2026-09-12 | 16.96 | 16.96 | 16.78 | 16.81 | -0.17 | -1.00% | 583,468 |
| 2026-09-11 | 17.08 | 17.18 | 16.92 | 16.98 | -0.12 | -0.70% | 183,512 |
| 2026-09-10 | 17.19 | 17.19 | 17.02 | 17.10 | -0.13 | -0.75% | 263,353 |
| 2026-09-09 | 17.55 | 17.61 | 17.21 | 17.23 | -0.32 | -1.82% | 112,524 |
| 2026-09-08 | 17.45 | 17.65 | 17.45 | 17.55 | +0.38 | +2.21% | 181,391 |
| 2026-09-05 | 17.36 | 17.48 | 17.17 | 17.17 | -0.07 | -0.41% | 112,696 |
| 2026-09-04 | 17.29 | 17.29 | 17.10 | 17.24 | -0.02 | -0.12% | 182,199 |
| 2026-09-03 | 17.31 | 17.31 | 17.21 | 17.26 | -0.08 | -0.46% | 76,076 |
| 2026-09-02 | 17.27 | 17.35 | 17.22 | 17.34 | -0.05 | -0.29% | 199,966 |
| 2026-09-01 | 17.33 | 17.40 | 17.19 | 17.39 | 0.00 | 0.00% | 181,723 |
| 2026-08-29 | 17.50 | 17.54 | 17.34 | 17.39 | -0.17 | -0.97% | 86,647 |
| 2026-08-28 | 17.45 | 17.66 | 17.45 | 17.56 | +0.21 | +1.21% | 80,670 |
| 2026-08-27 | 17.45 | 17.45 | 17.33 | 17.35 | -0.04 | -0.23% | 167,455 |
| 2026-08-26 | 17.60 | 17.60 | 17.30 | 17.39 | -0.25 | -1.42% | 167,535 |
| 2026-08-25 | 17.60 | 17.68 | 17.60 | 17.64 | -0.09 | -0.51% | 268,594 |
| 2026-08-22 | 17.50 | 17.73 | 17.50 | 17.73 | +0.31 | +1.78% | 246,664 |
| 2026-08-21 | 17.35 | 17.44 | 17.35 | 17.42 | +0.25 | +1.46% | 59,699 |
| 2026-08-20 | 17.24 | 17.24 | 17.12 | 17.17 | -0.23 | -1.32% | 83,205 |
| 2026-08-19 | 17.20 | 17.64 | 17.20 | 17.40 | +0.20 | +1.16% | 74,514 |
| 2026-08-18 | 17.30 | 17.32 | 17.18 | 17.20 | -0.34 | -1.94% | 158,317 |
| 2026-08-15 | 17.47 | 17.54 | 17.41 | 17.54 | +0.07 | +0.40% | 101,791 |