00875 國泰網路資安
上市 ｜ 被動式 ETF ｜ 海外
收盤價
46.61
▲+0.01
(+0.02%)
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 | 46.32 | 46.61 | 46.28 | 46.61 | +0.01 | +0.02% | 409,894 |
| 2026-06-26 | 46.44 | 46.60 | 46.31 | 46.60 | +1.19 | +2.62% | 139,270 |
| 2026-06-25 | 45.95 | 46.00 | 45.41 | 45.41 | -0.98 | -2.11% | 209,496 |
| 2026-06-24 | 46.50 | 46.50 | 46.29 | 46.39 | -0.21 | -0.45% | 217,675 |
| 2026-06-23 | 46.27 | 46.80 | 46.27 | 46.60 | -0.46 | -0.98% | 52,881 |
| 2026-06-20 | 46.27 | 46.80 | 46.27 | 46.60 | -0.46 | -0.98% | 52,881 |
| 2026-06-19 | 46.97 | 47.06 | 46.95 | 47.06 | -0.32 | -0.68% | 82,540 |
| 2026-06-18 | 47.66 | 47.66 | 47.20 | 47.38 | -0.28 | -0.59% | 29,458 |
| 2026-06-17 | 47.65 | 47.72 | 47.60 | 47.66 | +0.44 | +0.93% | 428,716 |
| 2026-06-16 | 47.05 | 47.25 | 47.05 | 47.22 | +0.56 | +1.20% | 125,509 |
| 2026-06-13 | 46.20 | 46.66 | 46.20 | 46.66 | +0.18 | +0.39% | 33,742 |
| 2026-06-12 | 47.00 | 47.00 | 46.41 | 46.48 | -1.31 | -2.74% | 386,353 |
| 2026-06-11 | 47.87 | 47.88 | 47.50 | 47.79 | -0.22 | -0.46% | 35,527 |
| 2026-06-10 | 48.12 | 48.22 | 47.99 | 48.01 | -1.61 | -3.24% | 602,094 |
| 2026-06-09 | 49.18 | 49.82 | 49.18 | 49.62 | +0.63 | +1.29% | 802,857 |
| 2026-06-06 | 50.50 | 50.50 | 48.80 | 48.99 | -2.56 | -4.97% | 688,287 |
| 2026-06-05 | 50.50 | 50.50 | 48.80 | 48.99 | -2.56 | -4.97% | 688,287 |
| 2026-06-04 | 50.70 | 51.50 | 50.70 | 51.50 | +2.42 | +4.93% | 277,206 |
| 2026-06-03 | 48.46 | 49.12 | 48.46 | 49.08 | +2.26 | +4.83% | 339,929 |
| 2026-06-02 | 46.71 | 46.82 | 46.68 | 46.82 | +0.87 | +1.89% | 129,639 |
| 2026-05-30 | 46.43 | 46.43 | 45.88 | 45.95 | -0.69 | -1.48% | 130,222 |
| 2026-05-29 | 46.74 | 46.80 | 46.64 | 46.64 | -0.21 | -0.45% | 130,674 |
| 2026-05-28 | 47.08 | 47.08 | 46.68 | 46.85 | -0.23 | -0.49% | 133,983 |
| 2026-05-27 | 47.08 | 47.08 | 46.68 | 46.85 | -0.23 | -0.49% | 133,983 |
| 2026-05-26 | 45.22 | 45.27 | 45.16 | 45.27 | +0.28 | +0.62% | 259,341 |
| 2026-05-23 | 44.74 | 45.03 | 44.74 | 44.99 | +0.61 | +1.37% | 563,218 |
| 2026-05-22 | 44.40 | 44.50 | 44.36 | 44.38 | +0.19 | +0.43% | 157,203 |
| 2026-05-21 | 44.08 | 44.24 | 44.08 | 44.19 | +0.67 | +1.54% | 401,482 |
| 2026-05-20 | 43.42 | 43.57 | 43.39 | 43.52 | +0.60 | +1.40% | 323,561 |
| 2026-05-19 | 43.22 | 43.28 | 42.87 | 42.92 | +0.02 | +0.05% | 392,959 |