009803 保德信市值動能50
上市 ｜ 被動式 ETF ｜ 市值型
收盤價
21.66
▲+0.09
(+0.42%)
2026-09-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 21.70 | 21.79 | 21.65 | 21.66 | +0.09 | +0.42% | 2,524,096 |
| 2026-09-24 | 21.81 | 21.88 | 21.56 | 21.57 | +0.11 | +0.51% | 5,457,053 |
| 2026-09-23 | 21.32 | 21.49 | 21.32 | 21.46 | +0.25 | +1.18% | 3,376,608 |
| 2026-09-22 | 21.12 | 21.23 | 21.03 | 21.21 | +0.39 | +1.87% | 3,697,931 |
| 2026-09-19 | 20.81 | 21.10 | 20.81 | 20.82 | +0.19 | +0.92% | 4,169,140 |
| 2026-09-18 | 20.60 | 20.79 | 20.58 | 20.63 | +0.07 | +0.34% | 4,775,129 |
| 2026-09-17 | 20.68 | 20.72 | 20.55 | 20.56 | 0.00 | 0.00% | 10,379,622 |
| 2026-09-16 | 21.69 | 21.70 | 21.40 | 21.64 | -0.12 | -0.55% | 29,714,706 |
| 2026-09-15 | 21.79 | 21.88 | 21.68 | 21.76 | -0.40 | -1.81% | 18,377,909 |
| 2026-09-12 | 22.10 | 22.16 | 21.99 | 22.16 | -0.08 | -0.36% | 9,506,767 |
| 2026-09-11 | 22.31 | 22.43 | 22.24 | 22.24 | +0.05 | +0.23% | 8,939,086 |
| 2026-09-10 | 22.46 | 22.46 | 22.14 | 22.19 | -0.21 | -0.94% | 22,252,657 |
| 2026-09-09 | 22.40 | 22.48 | 22.28 | 22.40 | +0.26 | +1.17% | 4,987,093 |
| 2026-09-08 | 22.09 | 22.16 | 21.87 | 22.14 | +0.36 | +1.65% | 4,958,157 |
| 2026-09-05 | 22.09 | 22.10 | 21.74 | 21.78 | -0.19 | -0.86% | 8,851,227 |
| 2026-09-04 | 22.20 | 22.25 | 21.97 | 21.97 | -0.28 | -1.26% | 6,582,975 |
| 2026-09-03 | 21.88 | 22.27 | 21.88 | 22.25 | +0.55 | +2.53% | 2,241,246 |
| 2026-09-02 | 21.55 | 21.70 | 21.41 | 21.70 | -0.10 | -0.46% | 1,308,217 |
| 2026-09-01 | 21.79 | 21.86 | 21.72 | 21.80 | +0.22 | +1.02% | 1,067,579 |
| 2026-08-29 | 21.66 | 21.75 | 21.56 | 21.58 | +0.03 | +0.14% | 1,130,222 |
| 2026-08-28 | 21.15 | 21.55 | 21.12 | 21.55 | +0.37 | +1.75% | 1,417,097 |
| 2026-08-27 | 20.84 | 21.18 | 20.65 | 21.18 | +0.21 | +1.00% | 1,006,138 |
| 2026-08-26 | 21.08 | 21.20 | 20.97 | 20.97 | -0.05 | -0.24% | 790,092 |
| 2026-08-25 | 20.93 | 21.12 | 20.85 | 21.02 | +0.09 | +0.43% | 585,449 |
| 2026-08-22 | 21.12 | 21.12 | 20.80 | 20.93 | -0.02 | -0.10% | 826,540 |
| 2026-08-21 | 20.61 | 21.06 | 20.61 | 20.95 | -0.20 | -0.95% | 875,467 |
| 2026-08-20 | 21.50 | 21.50 | 21.10 | 21.15 | -0.35 | -1.63% | 939,028 |
| 2026-08-19 | 21.56 | 21.60 | 21.42 | 21.50 | -0.02 | -0.09% | 1,139,697 |
| 2026-08-18 | 21.85 | 21.86 | 21.51 | 21.52 | -0.14 | -0.65% | 1,459,081 |
| 2026-08-15 | 21.73 | 21.77 | 21.58 | 21.66 | +0.30 | +1.40% | 1,955,180 |