00700 富邦恒生國企
上市 ｜ 被動式 ETF ｜ 中國
收盤價
15.32
▼-0.36
(-2.30%)
2026-06-27
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 15.66 | 15.66 | 15.31 | 15.32 | -0.36 | -2.30% | 466,673 |
| 2026-06-26 | 15.72 | 15.72 | 15.58 | 15.68 | -0.01 | -0.06% | 217,186 |
| 2026-06-25 | 15.96 | 15.96 | 15.69 | 15.69 | -0.27 | -1.69% | 691,577 |
| 2026-06-24 | 16.07 | 16.08 | 15.73 | 15.96 | -0.14 | -0.87% | 1,782,107 |
| 2026-06-23 | 16.42 | 16.42 | 16.08 | 16.10 | -0.37 | -2.25% | 731,190 |
| 2026-06-20 | 16.42 | 16.42 | 16.08 | 16.10 | -0.37 | -2.25% | 731,190 |
| 2026-06-19 | 16.60 | 16.64 | 16.41 | 16.47 | -0.17 | -1.02% | 59,267 |
| 2026-06-18 | 16.91 | 16.91 | 16.64 | 16.64 | -0.27 | -1.60% | 429,164 |
| 2026-06-17 | 17.04 | 17.10 | 16.88 | 16.91 | -0.04 | -0.24% | 194,982 |
| 2026-06-16 | 16.60 | 16.95 | 16.60 | 16.95 | +0.38 | +2.29% | 234,925 |
| 2026-06-13 | 16.72 | 16.85 | 16.52 | 16.57 | -0.08 | -0.48% | 113,672 |
| 2026-06-12 | 16.65 | 16.76 | 16.60 | 16.65 | -0.09 | -0.54% | 300,364 |
| 2026-06-11 | 16.75 | 16.77 | 16.67 | 16.74 | -0.01 | -0.06% | 278,639 |
| 2026-06-10 | 16.78 | 16.93 | 16.60 | 16.75 | -0.18 | -1.06% | 83,313 |
| 2026-06-09 | 16.95 | 16.99 | 16.89 | 16.93 | -0.02 | -0.12% | 138,970 |
| 2026-06-06 | 17.12 | 17.12 | 16.92 | 16.95 | -0.17 | -0.99% | 133,356 |
| 2026-06-05 | 17.12 | 17.12 | 16.92 | 16.95 | -0.17 | -0.99% | 133,356 |
| 2026-06-04 | 16.90 | 17.39 | 16.90 | 17.39 | +0.51 | +3.02% | 305,447 |
| 2026-06-03 | 16.80 | 16.96 | 16.74 | 16.88 | +0.04 | +0.24% | 757,351 |
| 2026-06-02 | 16.62 | 16.85 | 16.53 | 16.84 | +0.41 | +2.50% | 591,621 |
| 2026-05-30 | 16.82 | 16.82 | 16.37 | 16.43 | -0.39 | -2.32% | 439,174 |
| 2026-05-29 | 17.10 | 17.10 | 16.82 | 16.82 | -0.29 | -1.69% | 349,974 |
| 2026-05-28 | 17.01 | 17.18 | 16.92 | 17.11 | +0.10 | +0.59% | 345,195 |
| 2026-05-27 | 17.01 | 17.18 | 16.92 | 17.11 | +0.10 | +0.59% | 345,195 |
| 2026-05-26 | 17.15 | 17.15 | 17.04 | 17.15 | 0.00 | 0.00% | 122,317 |
| 2026-05-23 | 17.35 | 17.36 | 17.15 | 17.15 | -0.09 | -0.52% | 247,410 |
| 2026-05-22 | 17.37 | 17.37 | 17.23 | 17.24 | -0.07 | -0.40% | 274,274 |
| 2026-05-21 | 17.30 | 17.40 | 17.28 | 17.31 | -0.01 | -0.06% | 114,749 |
| 2026-05-20 | 17.43 | 17.43 | 17.21 | 17.32 | -0.19 | -1.09% | 361,745 |
| 2026-05-19 | 17.80 | 17.80 | 17.50 | 17.51 | -0.39 | -2.18% | 263,865 |