00850 元大臺灣ESG永續
上市 ｜ 被動式 ETF ｜ 台股
收盤價
62.85
▼-0.45
(-0.71%)
2026-03-28
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-28 | 62.30 | 62.85 | 61.95 | 62.85 | -0.45 | -0.71% | 396,323 |
| 2026-03-27 | 62.30 | 62.85 | 61.95 | 62.85 | -0.45 | -0.71% | 396,323 |
| 2026-03-26 | 63.60 | 64.15 | 63.20 | 63.30 | 0.00 | 0.00% | 869,116 |
| 2026-03-25 | 63.20 | 63.80 | 63.05 | 63.30 | +1.55 | +2.51% | 1,490,957 |
| 2026-03-24 | 62.50 | 62.80 | 61.20 | 61.75 | +0.15 | +0.24% | 1,218,628 |
| 2026-03-23 | 61.50 | 61.90 | 61.00 | 61.60 | -1.60 | -2.53% | 1,273,384 |
| 2026-03-20 | 63.45 | 63.65 | 62.70 | 63.20 | -0.20 | -0.32% | 690,543 |
| 2026-03-19 | 63.55 | 63.90 | 63.30 | 63.40 | -1.25 | -1.93% | 1,004,100 |
| 2026-03-18 | 64.20 | 64.75 | 64.20 | 64.65 | +1.10 | +1.73% | 1,470,390 |
| 2026-03-17 | 63.35 | 63.75 | 63.35 | 63.55 | +0.80 | +1.27% | 569,495 |
| 2026-03-16 | 63.10 | 63.35 | 62.45 | 62.75 | -0.05 | -0.08% | 1,486,761 |
| 2026-03-13 | 62.40 | 63.30 | 62.20 | 62.80 | -0.40 | -0.63% | 1,053,570 |
| 2026-03-12 | 63.55 | 63.90 | 62.95 | 63.20 | -0.80 | -1.25% | 586,788 |
| 2026-03-11 | 62.50 | 64.10 | 62.50 | 64.00 | +2.35 | +3.81% | 1,133,949 |
| 2026-03-10 | 61.90 | 62.40 | 61.00 | 61.65 | +1.55 | +2.58% | 1,011,388 |
| 2026-03-09 | 60.05 | 60.10 | 58.50 | 60.10 | -3.10 | -4.91% | 3,162,310 |
| 2026-03-06 | 62.80 | 63.55 | 62.50 | 63.20 | 0.00 | 0.00% | 716,147 |
| 2026-03-05 | 63.20 | 64.00 | 62.80 | 63.20 | +1.70 | +2.76% | 1,438,216 |
| 2026-03-04 | 63.00 | 63.05 | 61.45 | 61.50 | -2.90 | -4.50% | 2,636,797 |
| 2026-03-03 | 65.90 | 65.95 | 64.35 | 64.40 | -1.65 | -2.50% | 1,387,439 |
| 2026-03-02 | 65.40 | 66.25 | 65.00 | 66.05 | -0.45 | -0.68% | 1,352,639 |
| 2026-02-26 | 66.90 | - | - | 66.50 | - | -% | 0 |
| 2026-02-25 | 66.10 | - | - | 67.20 | - | -% | 0 |
| 2026-02-24 | 64.35 | - | - | 65.60 | - | -% | 0 |
| 2026-02-23 | 64.30 | - | - | 64.20 | - | -% | 0 |
| 2026-02-11 | 62.65 | - | - | 63.70 | - | -% | 0 |
| 2026-02-10 | 62.15 | - | - | 62.65 | - | -% | 0 |
| 2026-02-09 | 61.40 | - | - | 61.60 | - | -% | 0 |
| 2026-02-06 | 59.85 | - | - | 60.20 | - | -% | 0 |
| 2026-02-05 | 60.70 | - | - | 60.20 | - | -% | 0 |