00830 國泰費城半導體
上市 ｜ 被動式 ETF ｜ 美股
收盤價
78.60
▼-0.95
(-1.19%)
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 | 78.45 | 78.85 | 78.45 | 78.60 | -0.95 | -1.19% | 9,518,676 |
| 2026-05-09 | 79.65 | 79.65 | 79.30 | 79.55 | +1.20 | +1.53% | 7,815,339 |
| 2026-05-08 | 78.10 | 78.35 | 77.90 | 78.35 | +3.95 | +5.31% | 8,025,261 |
| 2026-05-07 | 74.35 | 74.40 | 73.95 | 74.40 | -0.70 | -0.93% | 5,739,280 |
| 2026-05-06 | 74.40 | 75.15 | 74.35 | 75.10 | +2.95 | +4.09% | 8,698,637 |
| 2026-05-05 | 73.30 | 73.45 | 72.00 | 72.15 | +1.10 | +1.55% | 9,242,170 |
| 2026-05-02 | 73.30 | 73.45 | 72.00 | 72.15 | +1.10 | +1.55% | 9,242,170 |
| 2026-05-01 | 70.70 | 71.30 | 70.40 | 71.05 | -0.90 | -1.25% | 12,585,930 |
| 2026-04-30 | 72.90 | 72.90 | 71.90 | 71.95 | -1.75 | -2.37% | 19,003,795 |
| 2026-04-29 | 73.80 | 74.05 | 73.70 | 73.70 | +2.15 | +3.00% | 12,049,290 |
| 2026-04-28 | 71.65 | 71.80 | 71.35 | 71.55 | +2.40 | +3.47% | 13,479,433 |
| 2026-04-25 | 69.65 | 69.85 | 68.75 | 69.15 | +1.10 | +1.62% | 16,861,610 |
| 2026-04-24 | 67.75 | 68.05 | 67.75 | 68.05 | +0.85 | +1.26% | 9,341,919 |
| 2026-04-23 | 67.25 | 67.35 | 67.15 | 67.20 | +1.00 | +1.51% | 7,046,622 |
| 2026-04-22 | 66.00 | 66.55 | 66.00 | 66.20 | +1.10 | +1.69% | 6,943,018 |
| 2026-04-21 | 65.35 | 65.40 | 65.10 | 65.10 | +0.55 | +0.85% | 9,375,321 |
| 2026-04-18 | 64.60 | 64.65 | 64.45 | 64.55 | +0.10 | +0.16% | 10,570,837 |
| 2026-04-17 | 64.55 | 64.75 | 64.45 | 64.45 | +0.85 | +1.34% | 13,881,317 |
| 2026-04-16 | 63.50 | 63.80 | 63.50 | 63.60 | +1.95 | +3.16% | 16,568,874 |
| 2026-04-15 | 61.55 | 61.95 | 61.50 | 61.65 | +0.50 | +0.82% | 18,143,534 |
| 2026-04-14 | 61.00 | 61.25 | 60.95 | 61.15 | +1.80 | +3.03% | 22,294,832 |
| 2026-04-11 | 59.40 | 59.55 | 59.15 | 59.35 | +0.50 | +0.85% | 23,599,282 |
| 2026-04-10 | 58.30 | 58.85 | 58.30 | 58.85 | +3.25 | +5.85% | 33,113,518 |
| 2026-04-09 | 55.30 | 55.90 | 55.25 | 55.60 | +1.80 | +3.35% | 11,828,482 |
| 2026-04-08 | 55.25 | 55.30 | 53.75 | 53.80 | -0.30 | -0.55% | 10,393,680 |
| 2026-04-07 | 55.25 | 55.30 | 53.75 | 53.80 | -0.30 | -0.55% | 10,393,680 |
| 2026-04-04 | 55.25 | 55.30 | 53.75 | 53.80 | -0.30 | -0.55% | 10,393,680 |
| 2026-04-03 | 53.65 | 54.25 | 53.60 | 54.10 | +2.55 | +4.95% | 10,139,780 |
| 2026-04-02 | 51.35 | 52.00 | 51.30 | 51.55 | -1.65 | -3.10% | 16,403,036 |
| 2026-04-01 | 52.65 | 53.20 | 52.50 | 53.20 | -1.40 | -2.56% | 9,343,657 |