00700 富邦恒生國企
上市 ｜ 被動式 ETF ｜ 中國
收盤價
16.70
▲+0.12
(+0.72%)
2026-07-16
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-16 | 16.62 | 16.72 | 16.43 | 16.70 | +0.12 | +0.72% | 566,966 |
| 2026-07-15 | 16.52 | 16.80 | 16.52 | 16.58 | +0.13 | +0.79% | 465,262 |
| 2026-07-14 | 16.57 | 16.77 | 16.45 | 16.45 | -0.10 | -0.60% | 513,787 |
| 2026-07-11 | 16.57 | 16.77 | 16.45 | 16.45 | -0.10 | -0.60% | 513,787 |
| 2026-07-10 | 16.15 | 16.56 | 16.09 | 16.55 | +0.53 | +3.31% | 413,866 |
| 2026-07-09 | 16.06 | 16.26 | 15.97 | 16.02 | -0.04 | -0.25% | 221,180 |
| 2026-07-08 | 15.73 | 16.10 | 15.71 | 16.06 | +0.33 | +2.10% | 555,720 |
| 2026-07-07 | 15.66 | 15.92 | 15.66 | 15.73 | +0.23 | +1.48% | 303,857 |
| 2026-07-04 | 15.36 | 15.73 | 15.36 | 15.50 | +0.21 | +1.37% | 927,170 |
| 2026-07-03 | 15.23 | 15.31 | 15.20 | 15.29 | +0.13 | +0.86% | 95,850 |
| 2026-07-02 | 15.49 | 15.49 | 15.15 | 15.16 | -0.33 | -2.13% | 236,002 |
| 2026-07-01 | 15.23 | 15.56 | 15.21 | 15.49 | +0.41 | +2.72% | 376,090 |
| 2026-06-30 | 15.32 | 15.32 | 14.96 | 15.08 | -0.24 | -1.57% | 460,267 |
| 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 |