00830 國泰費城半導體
上市 ｜ 被動式 ETF ｜ 美股
收盤價
83.05
▼-0.05
(-0.06%)
2026-09-12
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-12 | 83.00 | 83.15 | 82.65 | 83.05 | -0.05 | -0.06% | 4,182,410 |
| 2026-09-11 | 83.30 | 83.60 | 83.10 | 83.10 | -0.60 | -0.72% | 5,021,257 |
| 2026-09-10 | 83.70 | 83.85 | 83.20 | 83.70 | +0.40 | +0.48% | 5,665,209 |
| 2026-09-09 | 82.15 | 83.30 | 82.10 | 83.30 | +2.35 | +2.90% | 8,894,035 |
| 2026-09-08 | 80.20 | 80.95 | 80.10 | 80.95 | +1.55 | +1.95% | 5,222,790 |
| 2026-09-05 | 80.00 | 80.15 | 79.30 | 79.40 | -0.25 | -0.31% | 5,557,063 |
| 2026-09-04 | 79.35 | 79.65 | 79.20 | 79.65 | -1.40 | -1.73% | 12,078,559 |
| 2026-09-03 | 81.30 | 81.30 | 80.80 | 81.05 | +0.05 | +0.06% | 6,177,938 |
| 2026-09-02 | 80.85 | 81.00 | 80.00 | 81.00 | -1.85 | -2.23% | 10,381,815 |
| 2026-09-01 | 83.55 | 83.55 | 82.80 | 82.85 | -0.80 | -0.96% | 6,948,251 |
| 2026-08-29 | 82.85 | 83.80 | 82.85 | 83.65 | +1.45 | +1.76% | 7,822,630 |
| 2026-08-28 | 81.90 | 82.50 | 81.45 | 82.20 | -0.05 | -0.06% | 8,701,580 |
| 2026-08-27 | 80.90 | 82.25 | 80.90 | 82.25 | +0.15 | +0.18% | 6,368,733 |
| 2026-08-26 | 83.15 | 83.15 | 82.10 | 82.10 | -1.75 | -2.09% | 6,869,052 |
| 2026-08-25 | 83.90 | 84.15 | 83.55 | 83.85 | -0.40 | -0.47% | 3,287,529 |
| 2026-08-22 | 84.25 | 84.30 | 83.90 | 84.25 | +0.15 | +0.18% | 3,674,626 |
| 2026-08-21 | 84.50 | 85.20 | 84.00 | 84.10 | -3.65 | -4.16% | 10,228,871 |
| 2026-08-20 | 89.05 | 89.05 | 87.45 | 87.75 | -0.55 | -0.62% | 4,124,556 |
| 2026-08-19 | 88.20 | 88.40 | 87.90 | 88.30 | +0.60 | +0.68% | 2,772,929 |
| 2026-08-18 | 88.65 | 88.65 | 87.55 | 87.70 | -1.25 | -1.41% | 4,890,896 |
| 2026-08-15 | 88.60 | 88.95 | 88.40 | 88.95 | +2.10 | +2.42% | 6,888,857 |
| 2026-08-14 | 87.00 | 87.00 | 86.65 | 86.85 | +0.10 | +0.12% | 2,929,251 |
| 2026-08-13 | 86.40 | 86.90 | 86.05 | 86.75 | -1.70 | -1.92% | 4,166,753 |
| 2026-08-12 | 88.40 | 88.50 | 88.10 | 88.45 | +2.10 | +2.43% | 5,440,339 |
| 2026-08-11 | 86.40 | 86.70 | 85.95 | 86.35 | +0.45 | +0.52% | 4,384,795 |
| 2026-08-08 | 85.80 | 85.95 | 84.65 | 85.90 | -1.80 | -2.05% | 6,869,126 |
| 2026-08-07 | 86.75 | 87.75 | 86.75 | 87.70 | +5.15 | +6.24% | 11,968,754 |
| 2026-08-06 | 82.00 | 83.05 | 81.45 | 82.55 | -0.05 | -0.06% | 4,683,325 |
| 2026-08-05 | 82.20 | 83.10 | 81.75 | 82.60 | -1.40 | -1.67% | 6,653,579 |
| 2026-08-04 | 83.20 | 84.05 | 82.60 | 84.00 | +8.15 | +10.74% | 12,663,656 |