00830 國泰費城半導體
上市 ｜ 被動式 ETF ｜ 美股
收盤價
99.25
▲+2.55
(+2.64%)
2026-06-27
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 98.40 | 99.25 | 97.90 | 99.25 | +2.55 | +2.64% | 7,195,167 |
| 2026-06-26 | 96.55 | 96.90 | 95.20 | 96.70 | -2.60 | -2.62% | 20,194,896 |
| 2026-06-25 | 102.05 | 102.20 | 99.30 | 99.30 | -1.30 | -1.29% | 20,810,893 |
| 2026-06-24 | 100.05 | 100.60 | 100.05 | 100.60 | +3.60 | +3.71% | 8,123,947 |
| 2026-06-23 | 96.80 | 97.10 | 96.25 | 97.00 | +1.40 | +1.46% | 7,170,098 |
| 2026-06-20 | 96.80 | 97.10 | 96.25 | 97.00 | +1.40 | +1.46% | 7,170,098 |
| 2026-06-19 | 94.65 | 95.60 | 94.35 | 95.60 | -2.85 | -2.89% | 16,998,041 |
| 2026-06-18 | 98.55 | 98.55 | 97.75 | 98.45 | 0.00 | 0.00% | 8,784,547 |
| 2026-06-17 | 96.80 | 98.50 | 96.55 | 98.45 | +5.60 | +6.03% | 25,830,953 |
| 2026-06-16 | 92.75 | 92.85 | 91.90 | 92.85 | +5.75 | +6.60% | 14,362,579 |
| 2026-06-13 | 85.90 | 87.40 | 85.85 | 87.10 | 0.00 | 0.00% | 10,566,501 |
| 2026-06-12 | 88.85 | 89.05 | 87.10 | 87.10 | -4.65 | -5.07% | 17,081,003 |
| 2026-06-11 | 90.10 | 91.75 | 90.10 | 91.75 | +3.85 | +4.38% | 6,546,724 |
| 2026-06-10 | 86.00 | 88.60 | 86.00 | 87.90 | -6.05 | -6.44% | 26,956,805 |
| 2026-06-09 | 93.50 | 94.20 | 92.35 | 93.95 | -1.65 | -1.73% | 10,625,877 |
| 2026-06-06 | 95.90 | 96.20 | 95.00 | 95.60 | -1.40 | -1.44% | 12,281,718 |
| 2026-06-05 | 95.90 | 96.20 | 95.00 | 95.60 | -1.40 | -1.44% | 12,281,718 |
| 2026-06-04 | 90.25 | 90.65 | 89.50 | 90.55 | +0.15 | +0.17% | 8,963,566 |
| 2026-06-03 | 90.85 | 90.85 | 90.25 | 90.40 | +0.50 | +0.56% | 6,859,422 |
| 2026-06-02 | 89.45 | 89.90 | 89.15 | 89.90 | +2.40 | +2.74% | 6,173,772 |
| 2026-05-30 | 88.75 | 89.10 | 86.95 | 87.50 | -3.10 | -3.42% | 19,318,705 |
| 2026-05-29 | 90.85 | 90.85 | 90.40 | 90.60 | +3.50 | +4.02% | 9,665,813 |
| 2026-05-28 | 87.65 | 87.65 | 86.60 | 87.10 | -0.70 | -0.80% | 6,352,731 |
| 2026-05-27 | 87.65 | 87.65 | 86.60 | 87.10 | -0.70 | -0.80% | 6,352,731 |
| 2026-05-26 | 84.35 | 84.35 | 83.80 | 84.25 | +1.05 | +1.26% | 6,457,321 |
| 2026-05-23 | 82.25 | 83.25 | 82.25 | 83.20 | +3.85 | +4.85% | 8,092,400 |
| 2026-05-22 | 79.30 | 79.80 | 79.20 | 79.35 | +1.00 | +1.28% | 8,795,154 |
| 2026-05-21 | 79.50 | 79.50 | 78.35 | 78.35 | -2.70 | -3.33% | 18,248,912 |
| 2026-05-20 | 79.95 | 81.40 | 79.75 | 81.05 | -1.85 | -2.23% | 11,158,715 |
| 2026-05-19 | 84.80 | 84.80 | 82.85 | 82.90 | -1.40 | -1.66% | 10,353,313 |