00946 群益科技高息成長
上市 ｜ 被動式 ETF ｜ 高股息
收盤價
15.01
▼-0.05
(-0.33%)
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 | 15.05 | 15.12 | 14.95 | 15.01 | -0.05 | -0.33% | 1,997,321 |
| 2026-08-08 | 15.03 | 15.06 | 14.78 | 15.06 | 0.00 | 0.00% | 1,278,416 |
| 2026-08-07 | 15.02 | 15.24 | 15.00 | 15.06 | +0.38 | +2.59% | 3,021,212 |
| 2026-08-06 | 14.43 | 14.72 | 14.30 | 14.68 | 0.00 | 0.00% | 2,031,278 |
| 2026-08-05 | 14.26 | 14.66 | 14.24 | 14.56 | +0.11 | +0.76% | 1,662,906 |
| 2026-08-04 | 14.51 | 14.58 | 14.23 | 14.45 | +0.70 | +5.09% | 2,046,304 |
| 2026-08-01 | 13.96 | 14.15 | 13.64 | 13.75 | -0.37 | -2.62% | 6,269,330 |
| 2026-07-31 | 14.55 | 14.64 | 13.80 | 14.12 | -0.21 | -1.47% | 5,318,723 |
| 2026-07-30 | 14.67 | 14.71 | 14.30 | 14.33 | -0.62 | -4.15% | 3,309,858 |
| 2026-07-29 | 15.08 | 15.12 | 14.73 | 14.95 | -0.13 | -0.86% | 3,543,295 |
| 2026-07-28 | 15.05 | 15.24 | 14.97 | 15.08 | 0.00 | 0.00% | 2,348,087 |
| 2026-07-25 | 15.05 | 15.10 | 14.88 | 15.08 | +0.12 | +0.80% | 3,207,461 |
| 2026-07-24 | 14.79 | 15.07 | 14.79 | 14.96 | +0.37 | +2.54% | 3,206,976 |
| 2026-07-23 | 14.21 | 14.59 | 14.21 | 14.59 | +0.52 | +3.70% | 1,818,409 |
| 2026-07-22 | 14.30 | 14.37 | 13.94 | 14.07 | -0.18 | -1.26% | 4,507,787 |
| 2026-07-21 | 14.50 | 14.59 | 14.22 | 14.25 | -0.53 | -3.59% | 3,664,442 |
| 2026-07-18 | 14.95 | 14.95 | 14.69 | 14.78 | -0.23 | -1.53% | 1,659,825 |
| 2026-07-17 | 15.00 | 15.05 | 14.93 | 15.01 | +0.18 | +1.21% | 1,136,888 |
| 2026-07-16 | 14.91 | 14.96 | 14.55 | 14.83 | -0.14 | -0.94% | 3,533,035 |
| 2026-07-15 | 15.37 | 15.41 | 14.92 | 14.97 | -0.43 | -2.79% | 5,746,717 |
| 2026-07-14 | 15.37 | 15.56 | 15.31 | 15.40 | -0.01 | -0.06% | 3,392,659 |
| 2026-07-11 | 15.37 | 15.56 | 15.31 | 15.40 | -0.01 | -0.06% | 3,392,659 |
| 2026-07-10 | 15.59 | 15.60 | 15.25 | 15.41 | -0.01 | -0.06% | 1,771,256 |
| 2026-07-09 | 15.71 | 15.83 | 15.38 | 15.42 | -0.29 | -1.85% | 4,189,539 |
| 2026-07-08 | 15.73 | 16.00 | 15.69 | 15.71 | 0.00 | 0.00% | 6,509,371 |
| 2026-07-07 | 15.46 | 15.72 | 15.44 | 15.70 | +0.24 | +1.55% | 4,542,390 |
| 2026-07-04 | 15.29 | 15.53 | 15.20 | 15.46 | +0.07 | +0.45% | 2,350,730 |
| 2026-07-03 | 15.52 | 15.54 | 15.36 | 15.39 | -0.01 | -0.06% | 3,854,250 |
| 2026-07-02 | 15.20 | 15.46 | 15.17 | 15.40 | +0.34 | +2.26% | 3,361,756 |
| 2026-07-01 | 14.93 | 15.32 | 14.93 | 15.06 | +0.25 | +1.69% | 3,037,758 |