00768B 復華20年美債
上櫃 ｜ 被動式 ETF ｜ 公債
收盤價
47.10
▼-0.67
(-1.40%)
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 | 47.06 | 47.11 | 47.03 | 47.10 | -0.67 | -1.40% | 314,000 |
| 2026-09-24 | 47.66 | 47.82 | 47.66 | 47.77 | +0.11 | +0.23% | 332,000 |
| 2026-09-23 | 47.75 | 47.75 | 47.65 | 47.66 | -0.10 | -0.21% | 340,000 |
| 2026-09-22 | 47.79 | 47.79 | 47.67 | 47.76 | -0.09 | -0.19% | 436,000 |
| 2026-09-19 | 47.89 | 47.97 | 47.80 | 47.85 | +0.35 | +0.74% | 696,000 |
| 2026-09-18 | 47.52 | 47.68 | 47.50 | 47.50 | +0.18 | +0.38% | 1,445,000 |
| 2026-09-17 | 47.37 | 47.48 | 47.29 | 47.32 | +0.16 | +0.34% | 178,000 |
| 2026-09-16 | 47.17 | 47.40 | 47.15 | 47.16 | +0.09 | +0.19% | 454,000 |
| 2026-09-15 | 47.02 | 47.15 | 47.00 | 47.07 | +0.05 | +0.11% | 307,000 |
| 2026-09-12 | 46.96 | 47.03 | 46.90 | 47.02 | -0.30 | -0.63% | 231,000 |
| 2026-09-11 | 47.43 | 47.43 | 47.30 | 47.32 | -0.29 | -0.61% | 220,000 |
| 2026-09-10 | 47.60 | 47.61 | 47.51 | 47.61 | -0.05 | -0.10% | 215,000 |
| 2026-09-09 | 47.75 | 47.75 | 47.56 | 47.66 | -0.09 | -0.19% | 245,000 |
| 2026-09-08 | 47.89 | 47.89 | 47.74 | 47.75 | -0.26 | -0.54% | 228,000 |
| 2026-09-05 | 48.01 | 48.01 | 47.90 | 48.01 | +0.02 | +0.04% | 281,000 |
| 2026-09-04 | 47.91 | 47.99 | 47.82 | 47.99 | +0.29 | +0.61% | 351,000 |
| 2026-09-03 | 47.76 | 47.77 | 47.64 | 47.70 | -0.06 | -0.13% | 533,000 |
| 2026-09-02 | 47.89 | 47.95 | 47.67 | 47.76 | -0.42 | -0.87% | 2,849,000 |
| 2026-09-01 | 48.18 | 48.26 | 48.13 | 48.18 | +0.07 | +0.15% | 523,000 |
| 2026-08-29 | 48.40 | 48.40 | 48.05 | 48.11 | -0.31 | -0.64% | 233,000 |
| 2026-08-28 | 48.43 | 48.47 | 48.42 | 48.42 | -0.17 | -0.35% | 375,000 |
| 2026-08-27 | 48.60 | 48.66 | 48.59 | 48.59 | +0.35 | +0.73% | 193,000 |
| 2026-08-26 | 48.17 | 48.24 | 48.17 | 48.24 | +0.14 | +0.29% | 175,000 |
| 2026-08-25 | 48.00 | 48.10 | 47.96 | 48.10 | +0.03 | +0.06% | 233,000 |
| 2026-08-22 | 48.26 | 48.26 | 48.03 | 48.07 | -0.46 | -0.95% | 207,000 |
| 2026-08-21 | 48.37 | 48.55 | 48.37 | 48.53 | +0.66 | +1.38% | 485,000 |
| 2026-08-20 | 47.82 | 47.87 | 47.75 | 47.87 | 0.00 | 0.00% | 484,000 |
| 2026-08-19 | 48.53 | 48.53 | 48.27 | 48.31 | -0.54 | -1.11% | 1,548,000 |
| 2026-08-18 | 49.10 | 49.14 | 48.79 | 48.85 | -0.39 | -0.79% | 575,000 |
| 2026-08-15 | 49.40 | 49.40 | 49.24 | 49.24 | -0.12 | -0.24% | 433,000 |