00739 元大MSCIA股
上市 ｜ 被動式 ETF ｜ 海外
收盤價
29.97
▲+0.56
(+1.90%)
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 | 29.59 | 30.15 | 29.50 | 29.97 | +0.56 | +1.90% | 271,417 |
| 2026-06-26 | 29.50 | 29.50 | 29.30 | 29.41 | -0.21 | -0.71% | 126,796 |
| 2026-06-25 | 30.00 | 30.21 | 29.62 | 29.62 | -0.24 | -0.80% | 149,940 |
| 2026-06-24 | 29.55 | 29.86 | 29.32 | 29.86 | +0.31 | +1.05% | 111,861 |
| 2026-06-23 | 29.28 | 29.60 | 29.28 | 29.55 | +0.37 | +1.27% | 86,417 |
| 2026-06-20 | 29.28 | 29.60 | 29.28 | 29.55 | +0.37 | +1.27% | 86,417 |
| 2026-06-19 | 29.18 | 29.22 | 29.10 | 29.18 | -0.07 | -0.24% | 38,885 |
| 2026-06-18 | 28.98 | 29.30 | 28.98 | 29.25 | +0.29 | +1.00% | 77,748 |
| 2026-06-17 | 28.82 | 29.00 | 28.69 | 28.96 | +0.15 | +0.52% | 57,431 |
| 2026-06-16 | 28.21 | 28.83 | 28.21 | 28.81 | +0.70 | +2.49% | 185,042 |
| 2026-06-13 | 28.21 | 28.25 | 27.98 | 28.11 | +0.07 | +0.25% | 18,490 |
| 2026-06-12 | 28.31 | 28.31 | 28.03 | 28.04 | -0.05 | -0.18% | 253,116 |
| 2026-06-11 | 27.86 | 28.49 | 27.75 | 28.09 | +0.22 | +0.79% | 208,534 |
| 2026-06-10 | 28.50 | 28.50 | 27.87 | 27.87 | -1.04 | -3.60% | 93,791 |
| 2026-06-09 | 28.77 | 29.00 | 28.77 | 28.91 | -0.08 | -0.28% | 46,062 |
| 2026-06-06 | 29.05 | 29.12 | 28.99 | 28.99 | -0.43 | -1.46% | 51,580 |
| 2026-06-05 | 29.05 | 29.12 | 28.99 | 28.99 | -0.43 | -1.46% | 51,580 |
| 2026-06-04 | 28.50 | 29.10 | 28.48 | 29.10 | +0.38 | +1.32% | 70,067 |
| 2026-06-03 | 28.85 | 29.00 | 28.60 | 28.72 | -0.36 | -1.24% | 193,504 |
| 2026-06-02 | 29.09 | 29.23 | 28.79 | 29.08 | +0.29 | +1.01% | 39,634 |
| 2026-05-30 | 28.96 | 29.08 | 28.60 | 28.79 | -0.17 | -0.59% | 71,503 |
| 2026-05-29 | 29.16 | 29.23 | 28.96 | 28.96 | -0.19 | -0.65% | 71,503 |
| 2026-05-28 | 28.84 | 29.15 | 28.84 | 29.15 | +0.32 | +1.11% | 79,609 |
| 2026-05-27 | 28.84 | 29.15 | 28.84 | 29.15 | +0.32 | +1.11% | 79,609 |
| 2026-05-26 | 28.50 | 28.61 | 28.40 | 28.53 | -0.41 | -1.42% | 39,720 |
| 2026-05-23 | 29.00 | 29.37 | 28.94 | 28.94 | +0.09 | +0.31% | 115,620 |
| 2026-05-22 | 28.66 | 28.85 | 28.65 | 28.85 | +0.27 | +0.94% | 30,977 |
| 2026-05-21 | 28.75 | 28.75 | 28.37 | 28.58 | -0.16 | -0.56% | 57,502 |
| 2026-05-20 | 28.75 | 28.87 | 28.60 | 28.74 | -0.46 | -1.58% | 55,849 |
| 2026-05-19 | 29.25 | 29.26 | 28.90 | 29.20 | -0.26 | -0.88% | 31,599 |