00878 國泰永續高股息
上市 ｜ 被動式 ETF ｜ 高股息
收盤價
27.82
▼-0.07
(-0.25%)
2026-05-12
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 27.87 | 28.13 | 27.54 | 27.82 | -0.07 | -0.25% | 115,201,554 |
| 2026-05-09 | 27.57 | 27.90 | 27.44 | 27.89 | +0.56 | +2.05% | 84,222,100 |
| 2026-05-08 | 27.21 | 27.41 | 26.94 | 27.33 | +0.75 | +2.82% | 121,116,580 |
| 2026-05-07 | 26.27 | 26.62 | 26.25 | 26.58 | +0.43 | +1.64% | 82,568,044 |
| 2026-05-06 | 25.87 | 26.21 | 25.87 | 26.15 | +0.76 | +2.99% | 94,135,559 |
| 2026-05-05 | 25.46 | 25.68 | 25.31 | 25.39 | +0.09 | +0.36% | 75,139,558 |
| 2026-05-02 | 25.46 | 25.68 | 25.31 | 25.39 | +0.09 | +0.36% | 75,139,558 |
| 2026-05-01 | 25.29 | 25.32 | 25.16 | 25.30 | 0.00 | 0.00% | 58,130,291 |
| 2026-04-30 | 25.02 | 25.43 | 25.02 | 25.30 | +0.30 | +1.20% | 106,430,671 |
| 2026-04-29 | 25.07 | 25.17 | 24.92 | 25.00 | 0.00 | 0.00% | 119,860,313 |
| 2026-04-28 | 24.91 | 25.02 | 24.69 | 25.00 | +0.34 | +1.38% | 83,418,253 |
| 2026-04-25 | 25.19 | 25.28 | 24.40 | 24.66 | -0.44 | -1.75% | 124,933,268 |
| 2026-04-24 | 24.77 | 25.13 | 24.76 | 25.10 | +0.38 | +1.54% | 110,496,276 |
| 2026-04-23 | 24.58 | 24.74 | 24.51 | 24.72 | +0.21 | +0.86% | 94,994,938 |
| 2026-04-22 | 24.42 | 24.58 | 24.38 | 24.51 | +0.45 | +1.87% | 133,064,978 |
| 2026-04-21 | 23.82 | 24.07 | 23.82 | 24.06 | +0.26 | +1.09% | 154,681,685 |
| 2026-04-18 | 23.72 | 23.87 | 23.71 | 23.80 | +0.41 | +1.75% | 99,939,373 |
| 2026-04-17 | 23.39 | 23.56 | 23.34 | 23.39 | +0.19 | +0.82% | 90,950,761 |
| 2026-04-16 | 23.17 | 23.31 | 23.15 | 23.20 | +0.19 | +0.83% | 64,665,483 |
| 2026-04-15 | 23.00 | 23.07 | 22.89 | 23.01 | -0.01 | -0.04% | 54,918,186 |
| 2026-04-14 | 22.93 | 23.05 | 22.90 | 23.02 | +0.12 | +0.52% | 71,839,969 |
| 2026-04-11 | 22.92 | 22.93 | 22.79 | 22.90 | -0.02 | -0.09% | 46,505,273 |
| 2026-04-10 | 22.65 | 22.92 | 22.64 | 22.92 | +0.62 | +2.78% | 95,761,338 |
| 2026-04-09 | 22.13 | 22.35 | 22.10 | 22.30 | +0.27 | +1.23% | 48,373,814 |
| 2026-04-08 | 22.43 | 22.48 | 21.96 | 22.03 | -0.27 | -1.21% | 49,885,438 |
| 2026-04-07 | 22.43 | 22.48 | 21.96 | 22.03 | -0.27 | -1.21% | 49,885,438 |
| 2026-04-04 | 22.43 | 22.48 | 21.96 | 22.03 | -0.27 | -1.21% | 49,885,438 |
| 2026-04-03 | 22.15 | 22.34 | 22.11 | 22.30 | +0.49 | +2.25% | 44,225,133 |
| 2026-04-02 | 21.95 | 22.03 | 21.80 | 21.81 | -0.30 | -1.36% | 74,264,331 |
| 2026-04-01 | 22.12 | 22.15 | 22.01 | 22.11 | -0.28 | -1.25% | 54,860,810 |