00770 國泰北美科技
上市 ｜ 被動式 ETF ｜ 科技型
收盤價
65.60
▲+0.25
(+0.38%)
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 | 65.60 | 65.70 | 65.45 | 65.60 | +0.25 | +0.38% | 687,402 |
| 2026-09-24 | 65.50 | 65.85 | 65.30 | 65.35 | +1.55 | +2.43% | 623,500 |
| 2026-09-23 | 63.45 | 63.95 | 63.45 | 63.80 | +0.80 | +1.27% | 731,754 |
| 2026-09-22 | 62.75 | 63.00 | 62.65 | 63.00 | +0.80 | +1.29% | 834,544 |
| 2026-09-19 | 62.10 | 62.30 | 62.05 | 62.20 | +0.50 | +0.81% | 817,471 |
| 2026-09-18 | 61.70 | 61.80 | 61.45 | 61.70 | 0.00 | 0.00% | 1,772,742 |
| 2026-09-17 | 68.00 | 68.15 | 67.65 | 67.75 | 0.00 | 0.00% | 4,666,434 |
| 2026-09-16 | 67.70 | 67.85 | 67.55 | 67.75 | +0.15 | +0.22% | 3,001,353 |
| 2026-09-15 | 68.15 | 68.15 | 67.45 | 67.60 | -0.60 | -0.88% | 1,727,422 |
| 2026-09-12 | 68.15 | 68.50 | 67.90 | 68.20 | +0.05 | +0.07% | 727,806 |
| 2026-09-11 | 68.35 | 68.55 | 68.10 | 68.15 | -0.20 | -0.29% | 1,207,892 |
| 2026-09-10 | 68.50 | 69.15 | 68.30 | 68.35 | -0.10 | -0.15% | 1,467,432 |
| 2026-09-09 | 68.15 | 68.45 | 67.90 | 68.45 | +0.30 | +0.44% | 981,526 |
| 2026-09-08 | 68.25 | 68.25 | 67.65 | 68.15 | +1.15 | +1.72% | 967,694 |
| 2026-09-05 | 67.50 | 67.50 | 67.00 | 67.00 | -0.15 | -0.22% | 1,035,914 |
| 2026-09-04 | 67.50 | 67.50 | 67.05 | 67.15 | -0.50 | -0.74% | 1,000,122 |
| 2026-09-03 | 67.70 | 67.75 | 67.50 | 67.65 | -0.05 | -0.07% | 380,471 |
| 2026-09-02 | 68.00 | 68.00 | 67.20 | 67.70 | -0.60 | -0.88% | 247,535 |
| 2026-09-01 | 68.10 | 68.45 | 68.10 | 68.30 | +0.75 | +1.11% | 80,702 |
| 2026-08-29 | 67.40 | 67.70 | 67.35 | 67.55 | +0.80 | +1.20% | 251,815 |
| 2026-08-28 | 66.60 | 66.80 | 66.35 | 66.75 | +0.15 | +0.23% | 177,251 |
| 2026-08-27 | 66.60 | 66.60 | 66.20 | 66.60 | -0.25 | -0.37% | 156,368 |
| 2026-08-26 | 67.60 | 67.60 | 66.85 | 66.85 | -0.30 | -0.45% | 146,939 |
| 2026-08-25 | 67.65 | 67.65 | 67.00 | 67.15 | -0.55 | -0.81% | 74,686 |
| 2026-08-22 | 67.60 | 67.70 | 67.55 | 67.70 | +0.10 | +0.15% | 140,319 |
| 2026-08-21 | 68.15 | 68.15 | 67.60 | 67.60 | -1.35 | -1.96% | 209,886 |
| 2026-08-20 | 69.55 | 69.55 | 68.90 | 68.95 | -1.05 | -1.50% | 147,973 |
| 2026-08-19 | 70.15 | 70.15 | 69.85 | 70.00 | -0.10 | -0.14% | 124,635 |
| 2026-08-18 | 70.70 | 70.70 | 70.10 | 70.10 | +0.10 | +0.14% | 105,579 |
| 2026-08-15 | 69.70 | 70.05 | 69.70 | 70.00 | +0.55 | +0.79% | 141,804 |