00770 國泰北美科技
上市 ｜ 被動式 ETF ｜ 科技型
收盤價
62.40
▼-0.05
(-0.08%)
2026-05-12
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 62.15 | 62.60 | 62.15 | 62.40 | -0.05 | -0.08% | 502,704 |
| 2026-05-09 | 62.75 | 62.75 | 62.30 | 62.45 | +0.50 | +0.81% | 388,101 |
| 2026-05-08 | 61.35 | 62.05 | 61.35 | 61.95 | +1.50 | +2.48% | 453,547 |
| 2026-05-07 | 60.55 | 60.55 | 60.35 | 60.45 | -0.15 | -0.25% | 592,460 |
| 2026-05-06 | 60.15 | 60.70 | 60.00 | 60.60 | +1.65 | +2.80% | 945,032 |
| 2026-05-05 | 59.25 | 59.55 | 58.90 | 58.95 | +0.40 | +0.68% | 1,066,354 |
| 2026-05-02 | 59.25 | 59.55 | 58.90 | 58.95 | +0.40 | +0.68% | 1,066,354 |
| 2026-05-01 | 58.60 | 58.65 | 58.25 | 58.55 | -0.50 | -0.85% | 885,386 |
| 2026-04-30 | 59.00 | 59.20 | 59.00 | 59.05 | +0.05 | +0.08% | 635,869 |
| 2026-04-29 | 59.00 | 59.10 | 58.95 | 59.00 | +0.90 | +1.55% | 1,332,072 |
| 2026-04-28 | 58.05 | 58.15 | 58.00 | 58.10 | +0.15 | +0.26% | 891,540 |
| 2026-04-25 | 58.15 | 58.15 | 57.75 | 57.95 | +0.30 | +0.52% | 1,651,072 |
| 2026-04-24 | 57.30 | 57.65 | 57.20 | 57.65 | +0.50 | +0.87% | 598,705 |
| 2026-04-23 | 57.00 | 57.25 | 56.80 | 57.15 | +0.35 | +0.62% | 1,048,445 |
| 2026-04-22 | 56.90 | 57.05 | 56.80 | 56.80 | +0.35 | +0.62% | 839,338 |
| 2026-04-21 | 56.20 | 56.60 | 56.20 | 56.45 | +0.40 | +0.71% | 715,599 |
| 2026-04-18 | 55.60 | 56.10 | 55.60 | 56.05 | +1.15 | +2.09% | 1,607,397 |
| 2026-04-17 | 55.00 | 55.05 | 54.90 | 54.90 | +0.70 | +1.29% | 939,231 |
| 2026-04-16 | 53.90 | 54.30 | 53.80 | 54.20 | +1.70 | +3.24% | 1,420,749 |
| 2026-04-15 | 52.70 | 52.70 | 52.45 | 52.50 | -0.40 | -0.76% | 820,560 |
| 2026-04-14 | 52.85 | 53.05 | 52.85 | 52.90 | +0.15 | +0.28% | 743,822 |
| 2026-04-11 | 52.90 | 52.90 | 52.55 | 52.75 | -0.15 | -0.28% | 768,660 |
| 2026-04-10 | 52.30 | 52.95 | 52.30 | 52.90 | +2.10 | +4.13% | 1,230,069 |
| 2026-04-09 | 50.70 | 50.90 | 50.70 | 50.80 | +1.10 | +2.21% | 582,989 |
| 2026-04-08 | 50.40 | 50.50 | 49.66 | 49.70 | -0.25 | -0.50% | 398,837 |
| 2026-04-07 | 50.40 | 50.50 | 49.66 | 49.70 | -0.25 | -0.50% | 398,837 |
| 2026-04-04 | 50.40 | 50.50 | 49.66 | 49.70 | -0.25 | -0.50% | 398,837 |
| 2026-04-03 | 50.00 | 50.00 | 49.74 | 49.95 | +1.66 | +3.44% | 901,255 |
| 2026-04-02 | 48.04 | 48.46 | 48.00 | 48.29 | -0.25 | -0.52% | 882,126 |
| 2026-04-01 | 48.40 | 48.56 | 48.10 | 48.54 | -1.28 | -2.57% | 919,469 |