020041 兆豐半導體氣候N
上櫃 ｜ 被動式 ETF ｜ 科技型
收盤價
19.21
▲+0.61
(+3.28%)
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 | 18.66 | 19.21 | 18.66 | 19.21 | +0.61 | +3.28% | 159,000 |
| 2026-05-09 | 19.45 | 19.48 | 18.60 | 18.60 | -0.48 | -2.52% | 18,000 |
| 2026-05-08 | 19.23 | 19.23 | 18.93 | 19.08 | -0.09 | -0.47% | 139,000 |
| 2026-05-07 | 19.37 | 19.53 | 18.75 | 19.17 | +0.03 | +0.16% | 349,000 |
| 2026-05-06 | 18.96 | 19.15 | 18.69 | 19.14 | +0.19 | +1.00% | 221,000 |
| 2026-05-05 | 18.60 | 18.97 | 18.60 | 18.95 | +0.69 | +3.78% | 53,000 |
| 2026-05-02 | 18.06 | 18.37 | 18.06 | 18.26 | +0.68 | +3.87% | 451,000 |
| 2026-05-01 | 18.06 | 18.37 | 18.06 | 18.26 | +0.68 | +3.87% | 451,000 |
| 2026-04-30 | 17.56 | 17.62 | 17.43 | 17.58 | -0.06 | -0.34% | 31,000 |
| 2026-04-29 | 17.55 | 17.64 | 17.45 | 17.64 | +0.14 | +0.80% | 45,000 |
| 2026-04-28 | 18.17 | 18.17 | 17.21 | 17.50 | -0.53 | -2.94% | 650,000 |
| 2026-04-25 | 18.35 | 19.00 | 17.97 | 18.03 | -0.43 | -2.33% | 741,000 |
| 2026-04-24 | 19.22 | 19.88 | 18.00 | 18.46 | -0.82 | -4.25% | 457,000 |
| 2026-04-23 | 19.31 | 19.45 | 19.24 | 19.28 | +0.48 | +2.55% | 243,000 |
| 2026-04-22 | 18.23 | 18.92 | 18.23 | 18.80 | +0.48 | +2.62% | 584,000 |
| 2026-04-21 | 18.22 | 18.47 | 18.22 | 18.32 | +0.63 | +3.56% | 126,000 |
| 2026-04-18 | 17.44 | 17.85 | 17.44 | 17.69 | +0.62 | +3.63% | 259,000 |
| 2026-04-17 | 16.74 | 17.07 | 16.67 | 17.07 | +0.58 | +3.52% | 101,000 |
| 2026-04-16 | 16.25 | 16.53 | 16.22 | 16.49 | +0.58 | +3.65% | 186,000 |
| 2026-04-15 | 15.92 | 16.17 | 15.71 | 15.91 | +0.02 | +0.13% | 1,488,000 |
| 2026-04-14 | 15.78 | 15.95 | 15.77 | 15.89 | +0.04 | +0.25% | 43,000 |
| 2026-04-11 | 15.62 | 15.92 | 15.45 | 15.85 | +0.55 | +3.59% | 127,000 |
| 2026-04-10 | 15.67 | 15.70 | 15.27 | 15.30 | +0.01 | +0.07% | 108,000 |
| 2026-04-09 | 15.16 | 15.29 | 15.16 | 15.29 | +0.99 | +6.92% | 67,000 |
| 2026-04-08 | 14.42 | 14.42 | 14.30 | 14.30 | +0.50 | +3.62% | 9,000 |
| 2026-04-07 | 14.05 | 14.08 | 13.76 | 13.80 | -0.02 | -0.14% | 42,000 |
| 2026-04-04 | 14.05 | 14.08 | 13.76 | 13.80 | -0.02 | -0.14% | 42,000 |
| 2026-04-03 | 14.05 | 14.08 | 13.76 | 13.80 | -0.02 | -0.14% | 42,000 |
| 2026-04-02 | 13.72 | 13.86 | 13.72 | 13.82 | +0.96 | +7.47% | 76,000 |
| 2026-04-01 | 12.88 | 12.88 | 12.86 | 12.86 | -0.93 | -6.74% | 62,000 |