00768B 復華20年美債
上櫃 ｜ 被動式 ETF ｜ 公債
收盤價
49.63
▲+0.15
(+0.30%)
2026-08-11
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 49.60 | 49.63 | 49.56 | 49.63 | +0.15 | +0.30% | 1,420,000 |
| 2026-08-08 | 49.66 | 49.66 | 49.47 | 49.48 | -0.47 | -0.94% | 516,000 |
| 2026-08-07 | 49.95 | 49.97 | 49.86 | 49.95 | -0.03 | -0.06% | 1,273,000 |
| 2026-08-06 | 49.94 | 50.05 | 49.93 | 49.98 | +0.39 | +0.79% | 1,855,000 |
| 2026-08-04 | 49.50 | 49.58 | 49.32 | 49.55 | -0.40 | -0.80% | 644,000 |
| 2026-08-01 | 49.94 | 50.05 | 49.94 | 49.95 | +0.28 | +0.56% | 296,000 |
| 2026-07-31 | 49.89 | 49.89 | 49.66 | 49.67 | -0.98 | -1.93% | 1,863,000 |
| 2026-07-30 | 50.50 | 50.70 | 50.50 | 50.65 | +0.20 | +0.40% | 604,000 |
| 2026-07-29 | 50.30 | 50.45 | 50.30 | 50.45 | +0.10 | +0.20% | 368,000 |
| 2026-07-28 | 50.15 | 50.40 | 50.10 | 50.35 | +0.35 | +0.70% | 1,210,000 |
| 2026-07-25 | 49.99 | 50.00 | 49.89 | 50.00 | 0.00 | 0.00% | 447,000 |
| 2026-07-24 | 50.25 | 50.25 | 49.99 | 50.00 | -0.35 | -0.70% | 747,000 |
| 2026-07-23 | 50.25 | 50.35 | 50.15 | 50.35 | 0.00 | 0.00% | 265,000 |
| 2026-07-22 | 50.40 | 50.40 | 50.25 | 50.35 | -0.25 | -0.49% | 93,000 |
| 2026-07-21 | 50.35 | 50.60 | 50.35 | 50.60 | +0.10 | +0.20% | 1,455,000 |
| 2026-07-18 | 50.30 | 50.55 | 50.30 | 50.50 | +0.20 | +0.40% | 477,000 |
| 2026-07-17 | 50.25 | 50.30 | 50.25 | 50.30 | +0.25 | +0.50% | 1,044,000 |
| 2026-07-16 | 50.15 | 50.15 | 50.05 | 50.05 | -0.10 | -0.20% | 469,000 |
| 2026-07-15 | 50.40 | 50.40 | 50.05 | 50.15 | 0.00 | 0.00% | 216,000 |
| 2026-07-14 | 50.25 | 50.25 | 50.10 | 50.15 | -0.10 | -0.20% | 148,000 |
| 2026-07-11 | 50.30 | 50.30 | 50.25 | 50.25 | 0.00 | 0.00% | 390,000 |
| 2026-07-10 | 50.30 | 50.30 | 50.25 | 50.25 | 0.00 | 0.00% | 390,000 |
| 2026-07-09 | 50.55 | 50.55 | 50.20 | 50.25 | -0.50 | -0.99% | 1,214,000 |
| 2026-07-08 | 50.90 | 50.90 | 50.75 | 50.75 | -0.20 | -0.39% | 351,000 |
| 2026-07-07 | 50.80 | 51.00 | 50.80 | 50.95 | +0.15 | +0.30% | 684,000 |
| 2026-07-04 | 50.85 | 50.90 | 50.70 | 50.80 | +0.15 | +0.30% | 478,000 |
| 2026-07-03 | 50.65 | 50.70 | 50.60 | 50.65 | -0.15 | -0.30% | 694,000 |
| 2026-07-02 | 50.75 | 50.80 | 50.65 | 50.80 | -0.70 | -1.36% | 1,379,000 |
| 2026-07-01 | 51.45 | 51.55 | 51.45 | 51.50 | 0.00 | 0.00% | 1,613,000 |
| 2026-06-30 | 51.40 | 51.50 | 51.40 | 51.50 | 0.00 | 0.00% | 181,000 |