00749B 凱基新興債10+
上櫃 ｜ 被動式 ETF ｜ 債券
收盤價
32.39
▲+0.11
(+0.34%)
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 | 32.26 | 32.40 | 32.26 | 32.39 | +0.11 | +0.34% | 116,000 |
| 2026-06-26 | 32.32 | 32.32 | 32.28 | 32.28 | +0.29 | +0.91% | 102,000 |
| 2026-06-25 | 31.96 | 32.00 | 31.96 | 31.99 | +0.03 | +0.09% | 349,000 |
| 2026-06-24 | 32.00 | 32.00 | 31.96 | 31.96 | -0.14 | -0.44% | 101,000 |
| 2026-06-23 | 32.06 | 32.12 | 32.06 | 32.10 | +0.10 | +0.31% | 116,000 |
| 2026-06-20 | 32.00 | 32.00 | 32.00 | 32.00 | +0.02 | +0.06% | 100,000 |
| 2026-06-19 | 32.00 | 32.00 | 32.00 | 32.00 | +0.02 | +0.06% | 100,000 |
| 2026-06-18 | 32.01 | 32.01 | 31.98 | 31.98 | +0.05 | +0.16% | 101,000 |
| 2026-06-17 | 31.93 | 31.93 | 31.93 | 31.93 | -0.05 | -0.16% | 100,000 |
| 2026-06-16 | 31.90 | 31.98 | 31.90 | 31.98 | +0.14 | +0.44% | 106,000 |
| 2026-06-13 | 31.76 | 31.84 | 31.76 | 31.84 | +0.22 | +0.70% | 112,000 |
| 2026-06-12 | 31.55 | 31.62 | 31.55 | 31.62 | +0.01 | +0.03% | 110,000 |
| 2026-06-11 | 31.49 | 31.61 | 31.49 | 31.61 | +0.12 | +0.38% | 103,000 |
| 2026-06-10 | 31.49 | 31.49 | 31.49 | 31.49 | -0.18 | -0.57% | 100,000 |
| 2026-06-09 | 31.63 | 31.67 | 31.63 | 31.67 | -0.12 | -0.38% | 104,000 |
| 2026-06-06 | 31.76 | 31.79 | 31.76 | 31.79 | +0.13 | +0.41% | 101,000 |
| 2026-06-05 | 31.60 | 31.66 | 31.57 | 31.66 | -0.01 | -0.03% | 116,000 |
| 2026-06-04 | 31.67 | 31.67 | 31.67 | 31.67 | 0.00 | 0.00% | 100,000 |
| 2026-06-03 | 31.59 | 31.67 | 31.59 | 31.67 | +0.07 | +0.22% | 102,000 |
| 2026-06-02 | 31.53 | 31.60 | 31.53 | 31.60 | +0.07 | +0.22% | 119,000 |
| 2026-05-30 | 31.32 | 31.54 | 31.32 | 31.53 | +0.21 | +0.67% | 111,000 |
| 2026-05-29 | 31.33 | 31.33 | 31.32 | 31.32 | -0.02 | -0.06% | 101,000 |
| 2026-05-28 | 31.34 | 31.34 | 31.34 | 31.34 | +0.06 | +0.19% | 100,000 |
| 2026-05-27 | 31.28 | 31.28 | 31.28 | 31.28 | +0.06 | +0.19% | 100,000 |
| 2026-05-26 | 31.13 | 31.22 | 31.13 | 31.22 | +0.11 | +0.35% | 202,000 |
| 2026-05-23 | 31.11 | 31.11 | 31.11 | 31.11 | -0.02 | -0.06% | 1,000 |
| 2026-05-22 | 31.10 | 31.13 | 31.10 | 31.13 | +0.23 | +0.74% | 103,000 |
| 2026-05-21 | 30.90 | 30.97 | 30.90 | 30.90 | -0.24 | -0.77% | 122,000 |
| 2026-05-20 | 31.14 | 31.14 | 31.14 | 31.14 | -0.01 | -0.03% | 100,000 |
| 2026-05-19 | 31.15 | 31.15 | 31.15 | 31.15 | -0.22 | -0.70% | 100,000 |