00830 國泰費城半導體
上市 ｜ 被動式 ETF ｜ 美股
收盤價
86.35
▲+0.45
(+0.52%)
2026-08-11
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 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 |
| 2026-08-01 | 75.55 | 77.50 | 75.35 | 75.85 | -1.90 | -2.44% | 15,905,621 |
| 2026-07-31 | 79.90 | 79.90 | 76.50 | 77.75 | -3.20 | -3.95% | 24,102,293 |
| 2026-07-30 | 82.85 | 82.85 | 80.95 | 80.95 | -6.35 | -7.27% | 18,194,625 |
| 2026-07-29 | 86.55 | 87.30 | 86.10 | 87.30 | -0.75 | -0.85% | 5,268,693 |
| 2026-07-28 | 88.40 | 88.80 | 87.35 | 88.05 | -1.05 | -1.18% | 6,118,141 |
| 2026-07-25 | 89.50 | 90.05 | 88.10 | 89.10 | +1.55 | +1.77% | 7,262,572 |
| 2026-07-24 | 88.55 | 88.80 | 87.40 | 87.55 | +1.45 | +1.68% | 5,729,659 |
| 2026-07-23 | 84.65 | 86.30 | 84.65 | 86.10 | +1.45 | +1.71% | 5,197,229 |
| 2026-07-22 | 84.35 | 85.25 | 83.65 | 84.65 | +1.55 | +1.87% | 12,357,383 |
| 2026-07-21 | 85.00 | 85.25 | 83.10 | 83.10 | -5.95 | -6.68% | 19,720,490 |
| 2026-07-18 | 88.50 | 89.05 | 87.80 | 89.05 | -2.95 | -3.21% | 10,955,355 |
| 2026-07-17 | 90.90 | 92.25 | 90.75 | 92.00 | +2.75 | +3.08% | 8,369,950 |
| 2026-07-16 | 88.80 | 89.25 | 87.40 | 89.25 | -0.60 | -0.67% | 11,862,847 |
| 2026-07-15 | 90.90 | 91.35 | 89.55 | 89.85 | -0.15 | -0.17% | 9,515,593 |
| 2026-07-14 | 89.75 | 90.30 | 89.15 | 90.00 | +1.45 | +1.64% | 7,961,335 |
| 2026-07-11 | 89.75 | 90.30 | 89.15 | 90.00 | +1.45 | +1.64% | 7,961,335 |
| 2026-07-10 | 89.00 | 89.35 | 88.05 | 88.55 | -1.15 | -1.28% | 13,329,057 |
| 2026-07-09 | 91.60 | 91.70 | 89.50 | 89.70 | -2.70 | -2.92% | 17,281,683 |
| 2026-07-08 | 92.85 | 92.85 | 91.50 | 92.40 | -0.40 | -0.43% | 9,857,811 |
| 2026-07-07 | 91.00 | 92.80 | 90.40 | 92.80 | -2.95 | -3.08% | 21,392,725 |
| 2026-07-04 | 95.00 | 96.30 | 95.00 | 95.75 | -4.10 | -4.11% | 21,091,833 |
| 2026-07-03 | 100.15 | 100.50 | 99.30 | 99.85 | +2.05 | +2.10% | 10,978,552 |
| 2026-07-02 | 97.05 | 97.85 | 96.35 | 97.80 | +3.20 | +3.38% | 10,136,389 |
| 2026-07-01 | 93.80 | 94.60 | 93.45 | 94.60 | -1.10 | -1.15% | 12,387,589 |