00749B 凱基新興債10+
上櫃 ｜ 被動式 ETF ｜ 債券
收盤價
30.47
▼-0.21
(-0.68%)
2026-09-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 30.37 | 30.47 | 30.37 | 30.47 | -0.21 | -0.68% | 109,000 |
| 2026-09-24 | 30.78 | 30.78 | 30.62 | 30.68 | +0.10 | +0.33% | 102,000 |
| 2026-09-23 | 30.66 | 30.66 | 30.58 | 30.58 | -0.07 | -0.23% | 102,000 |
| 2026-09-22 | 30.59 | 30.69 | 30.57 | 30.65 | -0.02 | -0.07% | 144,000 |
| 2026-09-19 | 30.73 | 30.73 | 30.60 | 30.67 | +0.11 | +0.36% | 123,000 |
| 2026-09-18 | 30.54 | 30.56 | 30.54 | 30.56 | +0.28 | +0.92% | 101,000 |
| 2026-09-17 | 30.32 | 30.36 | 30.28 | 30.28 | -0.12 | -0.39% | 111,000 |
| 2026-09-16 | 30.35 | 30.44 | 30.35 | 30.40 | +0.05 | +0.16% | 106,000 |
| 2026-09-15 | 30.31 | 30.35 | 30.31 | 30.35 | +0.05 | +0.17% | 101,000 |
| 2026-09-12 | 30.16 | 30.36 | 30.16 | 30.30 | -0.12 | -0.39% | 104,000 |
| 2026-09-11 | 30.34 | 30.42 | 30.34 | 30.42 | -0.09 | -0.29% | 101,000 |
| 2026-09-10 | 30.46 | 30.58 | 30.45 | 30.51 | -0.10 | -0.33% | 118,000 |
| 2026-09-09 | 30.64 | 30.68 | 30.55 | 30.61 | -0.09 | -0.29% | 108,000 |
| 2026-09-08 | 30.43 | 30.70 | 30.43 | 30.70 | -0.06 | -0.20% | 121,000 |
| 2026-09-05 | 30.67 | 30.76 | 30.67 | 30.76 | +0.06 | +0.20% | 103,000 |
| 2026-09-04 | 30.70 | 30.70 | 30.70 | 30.70 | 0.00 | 0.00% | 100,000 |
| 2026-09-03 | 30.67 | 30.70 | 30.66 | 30.70 | +0.04 | +0.13% | 120,000 |
| 2026-09-02 | 30.66 | 30.66 | 30.66 | 30.66 | -0.21 | -0.68% | 103,000 |
| 2026-09-01 | 30.87 | 30.87 | 30.87 | 30.87 | +0.09 | +0.29% | 100,000 |
| 2026-08-29 | 30.78 | 30.78 | 30.78 | 30.78 | -0.21 | -0.68% | 100,000 |
| 2026-08-28 | 30.99 | 30.99 | 30.99 | 30.99 | 0.00 | 0.00% | 100,000 |
| 2026-08-27 | 30.85 | 31.08 | 30.85 | 30.99 | +0.22 | +0.71% | 114,000 |
| 2026-08-26 | 30.60 | 30.85 | 30.60 | 30.77 | -0.01 | -0.03% | 146,000 |
| 2026-08-25 | 30.76 | 30.78 | 30.68 | 30.78 | -0.04 | -0.13% | 192,000 |
| 2026-08-22 | 30.83 | 30.86 | 30.75 | 30.82 | -0.27 | -0.87% | 156,000 |
| 2026-08-21 | 31.07 | 31.09 | 31.07 | 31.09 | +0.35 | +1.14% | 101,000 |
| 2026-08-20 | 30.74 | 30.76 | 30.70 | 30.74 | +0.08 | +0.26% | 144,000 |
| 2026-08-19 | 30.58 | 30.87 | 30.58 | 30.66 | -0.39 | -1.26% | 266,000 |
| 2026-08-18 | 31.05 | 31.10 | 30.99 | 31.05 | -0.19 | -0.61% | 111,000 |
| 2026-08-15 | 31.28 | 31.28 | 31.22 | 31.24 | +0.01 | +0.03% | 116,000 |