00949 復華日本龍頭
上市 ｜ 被動式 ETF ｜ 日本
收盤價
20.47
▲+0.15
(+0.74%)
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 | 20.34 | 20.50 | 20.34 | 20.47 | +0.15 | +0.74% | 639,264 |
| 2026-06-26 | 20.40 | 20.40 | 20.25 | 20.32 | -0.17 | -0.83% | 625,911 |
| 2026-06-25 | 20.79 | 20.79 | 20.49 | 20.49 | -0.32 | -1.54% | 476,512 |
| 2026-06-24 | 20.80 | 20.86 | 20.73 | 20.81 | +0.03 | +0.14% | 1,379,842 |
| 2026-06-23 | 20.84 | 20.95 | 20.76 | 20.78 | +0.25 | +1.22% | 2,065,049 |
| 2026-06-20 | 20.84 | 20.95 | 20.76 | 20.78 | +0.25 | +1.22% | 2,065,049 |
| 2026-06-19 | 20.46 | 20.62 | 20.40 | 20.53 | +0.07 | +0.34% | 630,174 |
| 2026-06-18 | 20.48 | 20.62 | 20.41 | 20.46 | -0.05 | -0.24% | 685,187 |
| 2026-06-17 | 20.45 | 20.63 | 20.45 | 20.51 | +0.52 | +2.60% | 595,935 |
| 2026-06-16 | 20.10 | 20.10 | 19.86 | 19.99 | +0.10 | +0.50% | 794,597 |
| 2026-06-13 | 19.76 | 19.92 | 19.72 | 19.89 | -0.05 | -0.25% | 713,392 |
| 2026-06-12 | 20.34 | 20.34 | 19.90 | 19.94 | -0.51 | -2.49% | 633,457 |
| 2026-06-11 | 20.11 | 20.45 | 20.11 | 20.45 | +0.29 | +1.44% | 768,326 |
| 2026-06-10 | 20.52 | 20.52 | 20.08 | 20.16 | -0.57 | -2.75% | 1,216,426 |
| 2026-06-09 | 20.70 | 20.76 | 20.61 | 20.73 | +0.02 | +0.10% | 1,087,190 |
| 2026-06-06 | 20.94 | 20.94 | 20.67 | 20.71 | -0.34 | -1.62% | 985,731 |
| 2026-06-05 | 20.94 | 20.94 | 20.67 | 20.71 | -0.34 | -1.62% | 985,731 |
| 2026-06-04 | 20.61 | 20.64 | 20.38 | 20.63 | +0.02 | +0.10% | 1,528,689 |
| 2026-06-03 | 20.92 | 20.92 | 20.61 | 20.61 | -0.31 | -1.48% | 1,498,052 |
| 2026-06-02 | 20.66 | 20.94 | 20.64 | 20.92 | +0.66 | +3.26% | 1,736,042 |
| 2026-05-30 | 20.33 | 20.36 | 20.18 | 20.26 | -0.08 | -0.39% | 1,432,460 |
| 2026-05-29 | 20.38 | 20.40 | 20.28 | 20.34 | -0.08 | -0.39% | 1,151,658 |
| 2026-05-28 | 20.41 | 20.47 | 20.34 | 20.42 | +0.01 | +0.05% | 982,454 |
| 2026-05-27 | 20.41 | 20.47 | 20.34 | 20.42 | +0.01 | +0.05% | 982,454 |
| 2026-05-26 | 20.13 | 20.25 | 20.12 | 20.23 | +0.10 | +0.50% | 1,241,374 |
| 2026-05-23 | 20.12 | 20.21 | 20.10 | 20.13 | +0.18 | +0.90% | 663,809 |
| 2026-05-22 | 20.15 | 20.15 | 19.87 | 19.95 | -0.23 | -1.14% | 607,342 |
| 2026-05-21 | 20.06 | 20.21 | 20.06 | 20.18 | +0.13 | +0.65% | 1,060,801 |
| 2026-05-20 | 20.13 | 20.13 | 19.91 | 20.05 | -0.08 | -0.40% | 1,063,355 |
| 2026-05-19 | 20.31 | 20.33 | 20.12 | 20.13 | -0.09 | -0.45% | 1,761,137 |