2883 凱基金
上市 ｜ 金融保險
收盤價
22.90
▲+0.45
(+2.00%)
2026-05-12
本益比
14.14
殖利率
4.37%
股價淨值比
1.30
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 22.60 | 22.95 | 22.30 | 22.90 | +0.45 | +2.00% | 60,958,656 |
| 2026-05-09 | 22.25 | 22.80 | 22.00 | 22.45 | +0.25 | +1.13% | 74,881,281 |
| 2026-05-08 | 21.95 | 22.30 | 21.95 | 22.20 | +0.40 | +1.83% | 68,298,084 |
| 2026-05-07 | 21.50 | 21.80 | 21.35 | 21.80 | +0.40 | +1.87% | 58,189,842 |
| 2026-05-06 | 21.40 | 21.75 | 21.30 | 21.40 | -0.10 | -0.47% | 81,104,455 |
| 2026-05-05 | 21.50 | 21.60 | 21.30 | 21.50 | -0.20 | -0.92% | 56,240,224 |
| 2026-05-02 | 21.50 | 21.60 | 21.30 | 21.50 | -0.20 | -0.92% | 56,240,224 |
| 2026-05-01 | 21.40 | 21.70 | 21.30 | 21.70 | +0.40 | +1.88% | 62,206,130 |
| 2026-04-30 | 20.65 | 21.40 | 20.55 | 21.30 | +0.80 | +3.90% | 77,572,767 |
| 2026-04-29 | 20.15 | 20.70 | 20.05 | 20.50 | +0.20 | +0.99% | 45,877,158 |
| 2026-04-28 | 20.15 | 20.45 | 20.05 | 20.30 | +0.10 | +0.50% | 36,536,564 |
| 2026-04-25 | 20.65 | 20.65 | 20.10 | 20.20 | -0.60 | -2.88% | 59,615,521 |
| 2026-04-24 | 20.70 | 20.80 | 20.60 | 20.80 | +0.10 | +0.48% | 26,610,131 |
| 2026-04-23 | 20.90 | 20.95 | 20.70 | 20.70 | -0.10 | -0.48% | 19,479,426 |
| 2026-04-22 | 20.95 | 21.00 | 20.80 | 20.80 | -0.15 | -0.72% | 21,858,903 |
| 2026-04-21 | 21.20 | 21.20 | 20.75 | 20.95 | -0.20 | -0.95% | 32,112,057 |
| 2026-04-18 | 20.95 | 21.25 | 20.85 | 21.15 | +0.40 | +1.93% | 35,441,021 |
| 2026-04-17 | 20.90 | 21.00 | 20.70 | 20.75 | -0.10 | -0.48% | 37,659,032 |
| 2026-04-16 | 21.05 | 21.35 | 20.75 | 20.85 | -0.20 | -0.95% | 68,289,254 |
| 2026-04-15 | 21.15 | 21.15 | 20.75 | 21.05 | -0.10 | -0.47% | 30,230,512 |
| 2026-04-14 | 21.35 | 21.45 | 21.15 | 21.15 | -0.15 | -0.70% | 37,471,588 |
| 2026-04-11 | 21.40 | 21.45 | 21.10 | 21.30 | -0.05 | -0.23% | 35,513,275 |
| 2026-04-10 | 21.00 | 21.50 | 20.75 | 21.35 | +0.80 | +3.89% | 88,997,510 |
| 2026-04-09 | 20.20 | 20.75 | 20.15 | 20.55 | +0.65 | +3.27% | 47,155,364 |
| 2026-04-08 | 19.90 | 20.05 | 19.85 | 19.90 | +0.10 | +0.51% | 26,251,551 |
| 2026-04-07 | 19.90 | 20.05 | 19.85 | 19.90 | +0.10 | +0.51% | 26,251,551 |
| 2026-04-04 | 19.90 | 20.05 | 19.85 | 19.90 | +0.10 | +0.51% | 26,251,551 |
| 2026-04-03 | 19.60 | 19.80 | 19.40 | 19.80 | +0.55 | +2.86% | 40,010,288 |
| 2026-04-02 | 19.35 | 19.50 | 19.20 | 19.25 | -0.15 | -0.77% | 47,186,905 |
| 2026-04-01 | 19.30 | 19.65 | 19.30 | 19.40 | -0.45 | -2.27% | 49,440,842 |