00736 國泰新興市場
上市 ｜ 被動式 ETF ｜ 新興市場
收盤價
31.20
▲+0.30
(+0.97%)
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 | 31.08 | 31.20 | 31.06 | 31.20 | +0.30 | +0.97% | 189,335 |
| 2026-06-26 | 30.95 | 30.97 | 30.88 | 30.90 | -0.61 | -1.94% | 159,047 |
| 2026-06-25 | 31.80 | 31.87 | 31.51 | 31.51 | -0.09 | -0.28% | 103,864 |
| 2026-06-24 | 31.50 | 31.60 | 31.49 | 31.60 | +0.30 | +0.96% | 106,113 |
| 2026-06-23 | 31.37 | 31.47 | 31.25 | 31.30 | +0.03 | +0.10% | 171,202 |
| 2026-06-20 | 31.37 | 31.47 | 31.25 | 31.30 | +0.03 | +0.10% | 171,202 |
| 2026-06-19 | 31.27 | 31.34 | 31.20 | 31.27 | +0.03 | +0.10% | 117,404 |
| 2026-06-18 | 31.14 | 31.24 | 31.10 | 31.24 | +0.24 | +0.77% | 111,063 |
| 2026-06-17 | 30.85 | 31.00 | 30.81 | 31.00 | +0.68 | +2.24% | 128,074 |
| 2026-06-16 | 29.97 | 30.46 | 29.97 | 30.32 | +0.82 | +2.78% | 140,140 |
| 2026-06-13 | 29.84 | 29.84 | 29.40 | 29.50 | -0.34 | -1.14% | 119,966 |
| 2026-06-12 | 30.05 | 30.05 | 29.74 | 29.84 | -0.21 | -0.70% | 112,406 |
| 2026-06-11 | 29.96 | 30.05 | 29.94 | 30.05 | +0.06 | +0.20% | 111,452 |
| 2026-06-10 | 30.03 | 30.03 | 29.88 | 29.99 | -0.63 | -2.06% | 168,302 |
| 2026-06-09 | 30.49 | 30.62 | 30.44 | 30.62 | -0.18 | -0.58% | 122,057 |
| 2026-06-06 | 30.87 | 30.89 | 30.80 | 30.80 | -0.38 | -1.22% | 106,253 |
| 2026-06-05 | 30.87 | 30.89 | 30.80 | 30.80 | -0.38 | -1.22% | 106,253 |
| 2026-06-04 | 30.90 | 30.91 | 30.85 | 30.91 | -0.04 | -0.13% | 107,773 |
| 2026-06-03 | 30.94 | 30.95 | 30.87 | 30.95 | +0.07 | +0.23% | 115,152 |
| 2026-06-02 | 30.65 | 30.88 | 30.65 | 30.88 | +0.26 | +0.85% | 122,011 |
| 2026-05-30 | 30.96 | 30.96 | 30.38 | 30.62 | -0.34 | -1.10% | 114,508 |
| 2026-05-29 | 31.03 | 31.03 | 30.96 | 30.96 | +0.33 | +1.08% | 221,224 |
| 2026-05-28 | 30.67 | 30.67 | 30.57 | 30.63 | +0.11 | +0.36% | 109,133 |
| 2026-05-27 | 30.67 | 30.67 | 30.57 | 30.63 | +0.11 | +0.36% | 109,133 |
| 2026-05-26 | 30.20 | 30.23 | 30.20 | 30.23 | +0.21 | +0.70% | 101,521 |
| 2026-05-23 | 30.00 | 30.11 | 30.00 | 30.02 | +0.25 | +0.84% | 777,477 |
| 2026-05-22 | 29.74 | 29.82 | 29.74 | 29.77 | -0.08 | -0.27% | 151,320 |
| 2026-05-21 | 29.95 | 29.95 | 29.85 | 29.85 | -0.11 | -0.37% | 151,250 |
| 2026-05-20 | 29.96 | 29.96 | 29.91 | 29.96 | -0.52 | -1.71% | 102,878 |
| 2026-05-19 | 30.52 | 30.52 | 30.37 | 30.48 | -0.04 | -0.13% | 116,661 |