009803 保德信市值動能50
上市 ｜ 被動式 ETF ｜ 市值型
收盤價
20.42
▼-0.21
(-1.02%)
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 | 20.48 | 20.66 | 20.18 | 20.42 | -0.21 | -1.02% | 3,272,609 |
| 2026-05-09 | 20.57 | 20.70 | 20.47 | 20.63 | +0.36 | +1.78% | 2,243,977 |
| 2026-05-08 | 20.30 | 20.45 | 19.84 | 20.27 | +0.27 | +1.35% | 3,294,370 |
| 2026-05-07 | 20.06 | 20.12 | 19.84 | 20.00 | -0.05 | -0.25% | 2,051,462 |
| 2026-05-06 | 19.58 | 20.05 | 19.51 | 20.05 | +0.89 | +4.65% | 2,949,683 |
| 2026-05-05 | 19.34 | 19.35 | 19.08 | 19.16 | +0.10 | +0.52% | 881,939 |
| 2026-05-02 | 19.34 | 19.35 | 19.08 | 19.16 | +0.10 | +0.52% | 881,939 |
| 2026-05-01 | 19.01 | 19.24 | 18.81 | 19.06 | -0.15 | -0.78% | 1,184,047 |
| 2026-04-30 | 19.25 | 19.49 | 19.20 | 19.21 | -0.03 | -0.16% | 1,672,826 |
| 2026-04-29 | 19.67 | 19.67 | 19.24 | 19.24 | +0.26 | +1.37% | 3,448,014 |
| 2026-04-28 | 18.50 | 18.98 | 18.50 | 18.98 | +0.76 | +4.17% | 1,751,646 |
| 2026-04-25 | 18.62 | 18.90 | 17.93 | 18.22 | -0.05 | -0.27% | 4,184,155 |
| 2026-04-24 | 18.15 | 18.39 | 18.08 | 18.27 | +0.12 | +0.66% | 1,659,211 |
| 2026-04-23 | 17.90 | 18.16 | 17.88 | 18.15 | +0.35 | +1.97% | 1,281,613 |
| 2026-04-22 | 17.71 | 17.90 | 17.70 | 17.80 | +0.18 | +1.02% | 1,584,433 |
| 2026-04-21 | 17.67 | 17.78 | 17.60 | 17.62 | -0.05 | -0.28% | 2,420,943 |
| 2026-04-18 | 17.60 | 17.68 | 17.51 | 17.67 | +0.22 | +1.26% | 801,325 |
| 2026-04-17 | 17.31 | 17.65 | 17.31 | 17.45 | +0.38 | +2.23% | 1,576,615 |
| 2026-04-16 | 17.00 | 17.13 | 16.92 | 17.07 | +0.44 | +2.65% | 1,397,552 |
| 2026-04-15 | 16.54 | 16.70 | 16.54 | 16.63 | +0.06 | +0.36% | 1,710,928 |
| 2026-04-14 | 16.46 | 16.60 | 16.41 | 16.57 | +0.33 | +2.03% | 1,271,512 |
| 2026-04-11 | 16.30 | 16.33 | 16.21 | 16.24 | -0.02 | -0.12% | 1,880,659 |
| 2026-04-10 | 15.79 | 16.27 | 15.79 | 16.26 | +0.95 | +6.21% | 2,487,376 |
| 2026-04-09 | 15.34 | 15.43 | 15.25 | 15.31 | +0.24 | +1.59% | 1,154,575 |
| 2026-04-08 | 15.52 | 15.64 | 15.06 | 15.07 | -0.39 | -2.52% | 2,249,283 |
| 2026-04-07 | 15.52 | 15.64 | 15.06 | 15.07 | -0.39 | -2.52% | 2,249,283 |
| 2026-04-04 | 15.52 | 15.64 | 15.06 | 15.07 | -0.39 | -2.52% | 2,249,283 |
| 2026-04-03 | 15.29 | 15.48 | 15.29 | 15.46 | +0.74 | +5.03% | 1,850,232 |
| 2026-04-02 | 15.07 | 15.07 | 14.66 | 14.72 | -0.44 | -2.90% | 2,751,914 |
| 2026-04-01 | 15.09 | 15.17 | 14.96 | 15.16 | -0.32 | -2.07% | 3,657,681 |