00949 復華日本龍頭
上市 ｜ 被動式 ETF ｜ 日本
收盤價
19.65
▼-0.11
(-0.56%)
2026-05-13
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 19.76 | 19.80 | 19.56 | 19.65 | -0.11 | -0.56% | 1,328,513 |
| 2026-05-12 | 19.79 | 19.85 | 19.66 | 19.76 | -0.14 | -0.70% | 2,086,124 |
| 2026-05-09 | 19.80 | 19.90 | 19.71 | 19.90 | +0.13 | +0.66% | 2,023,125 |
| 2026-05-08 | 19.55 | 19.88 | 19.54 | 19.77 | +0.42 | +2.17% | 2,672,905 |
| 2026-05-07 | 19.54 | 19.56 | 19.32 | 19.35 | -0.17 | -0.87% | 1,946,783 |
| 2026-05-06 | 19.28 | 19.56 | 19.28 | 19.52 | +0.38 | +1.99% | 2,340,356 |
| 2026-05-05 | 19.18 | 19.18 | 18.98 | 19.14 | -0.04 | -0.21% | 1,277,957 |
| 2026-05-02 | 19.18 | 19.18 | 18.98 | 19.14 | -0.04 | -0.21% | 1,277,957 |
| 2026-05-01 | 19.36 | 19.36 | 19.09 | 19.18 | -0.23 | -1.18% | 551,061 |
| 2026-04-30 | 19.25 | 19.45 | 19.25 | 19.41 | +0.25 | +1.30% | 805,509 |
| 2026-04-29 | 19.25 | 19.25 | 19.11 | 19.16 | -0.09 | -0.47% | 1,730,868 |
| 2026-04-28 | 19.36 | 19.36 | 19.21 | 19.25 | -0.05 | -0.26% | 1,024,581 |
| 2026-04-25 | 19.64 | 19.64 | 19.15 | 19.30 | -0.21 | -1.08% | 2,021,496 |
| 2026-04-24 | 19.64 | 19.64 | 19.44 | 19.51 | -0.20 | -1.01% | 1,894,879 |
| 2026-04-23 | 19.78 | 19.78 | 19.70 | 19.71 | -0.07 | -0.35% | 1,075,338 |
| 2026-04-22 | 19.80 | 19.84 | 19.76 | 19.78 | +0.03 | +0.15% | 1,116,514 |
| 2026-04-21 | 19.80 | 19.80 | 19.70 | 19.75 | -0.14 | -0.70% | 1,092,642 |
| 2026-04-18 | 19.90 | 19.96 | 19.84 | 19.89 | +0.34 | +1.74% | 1,104,672 |
| 2026-04-17 | 19.62 | 19.70 | 19.55 | 19.55 | -0.04 | -0.20% | 946,497 |
| 2026-04-16 | 19.68 | 19.75 | 19.58 | 19.59 | +0.01 | +0.05% | 928,939 |
| 2026-04-15 | 19.82 | 19.82 | 19.55 | 19.58 | -0.24 | -1.21% | 761,625 |
| 2026-04-14 | 19.82 | 19.86 | 19.75 | 19.82 | -0.04 | -0.20% | 727,507 |
| 2026-04-11 | 20.05 | 20.05 | 19.84 | 19.86 | -0.19 | -0.95% | 780,714 |
| 2026-04-10 | 20.12 | 20.16 | 20.01 | 20.05 | +0.61 | +3.14% | 1,559,536 |
| 2026-04-09 | 19.60 | 19.60 | 19.41 | 19.44 | +0.08 | +0.41% | 1,125,106 |
| 2026-04-08 | 19.83 | 19.84 | 19.35 | 19.36 | -0.18 | -0.92% | 1,194,774 |
| 2026-04-07 | 19.83 | 19.84 | 19.35 | 19.36 | -0.18 | -0.92% | 1,194,774 |
| 2026-04-04 | 19.83 | 19.84 | 19.35 | 19.36 | -0.18 | -0.92% | 1,194,774 |
| 2026-04-03 | 19.40 | 19.54 | 19.35 | 19.54 | +0.62 | +3.28% | 1,019,873 |
| 2026-04-02 | 18.85 | 19.11 | 18.81 | 18.92 | -0.10 | -0.53% | 698,467 |