2883 凱基金
上市 ｜ 金融保險
收盤價
30.85
▲+0.25
(+0.82%)
2026-08-11
本益比
17.33
殖利率
3.24%
股價淨值比
1.54
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 30.50 | 30.95 | 30.30 | 30.85 | +0.25 | +0.82% | 26,940,173 |
| 2026-08-08 | 31.15 | 31.35 | 30.50 | 30.60 | -1.00 | -3.16% | 45,983,382 |
| 2026-08-07 | 30.95 | 31.75 | 30.95 | 31.60 | +1.05 | +3.44% | 65,464,870 |
| 2026-08-06 | 29.85 | 30.65 | 29.85 | 30.55 | +0.15 | +0.49% | 37,259,812 |
| 2026-08-05 | 30.50 | 30.55 | 29.90 | 30.40 | -0.45 | -1.46% | 58,529,947 |
| 2026-08-04 | 29.60 | 31.00 | 29.60 | 30.85 | +1.90 | +6.56% | 89,011,119 |
| 2026-08-01 | 29.25 | 29.25 | 28.35 | 28.95 | -0.20 | -0.69% | 43,927,116 |
| 2026-07-31 | 29.65 | 29.95 | 28.50 | 29.15 | -0.45 | -1.52% | 58,342,967 |
| 2026-07-30 | 30.50 | 30.55 | 29.30 | 29.60 | -1.10 | -3.58% | 49,832,372 |
| 2026-07-29 | 30.95 | 30.95 | 30.50 | 30.70 | +0.05 | +0.16% | 29,839,072 |
| 2026-07-28 | 30.45 | 30.95 | 30.40 | 30.65 | -0.20 | -0.65% | 37,493,589 |
| 2026-07-25 | 30.80 | 31.30 | 30.50 | 30.85 | +0.40 | +1.31% | 43,024,593 |
| 2026-07-24 | 29.70 | 30.80 | 29.70 | 30.45 | +0.75 | +2.53% | 59,155,620 |
| 2026-07-23 | 29.80 | 30.20 | 29.50 | 29.70 | +0.15 | +0.51% | 40,555,983 |
| 2026-07-22 | 30.45 | 30.60 | 29.55 | 29.55 | -0.45 | -1.50% | 70,442,629 |
| 2026-07-21 | 30.00 | 30.45 | 29.70 | 30.00 | -0.55 | -1.80% | 52,680,322 |
| 2026-07-18 | 30.10 | 30.55 | 29.70 | 30.55 | +0.40 | +1.33% | 45,149,452 |
| 2026-07-17 | 30.20 | 31.00 | 30.05 | 30.15 | +0.65 | +2.20% | 53,145,417 |
| 2026-07-16 | 30.10 | 30.10 | 28.90 | 29.50 | -0.30 | -1.01% | 49,240,296 |
| 2026-07-15 | 30.10 | 30.65 | 29.70 | 29.80 | -0.25 | -0.83% | 36,468,752 |
| 2026-07-14 | 30.70 | 30.95 | 29.75 | 30.05 | -0.65 | -2.12% | 42,202,807 |
| 2026-07-11 | 30.70 | 30.95 | 29.75 | 30.05 | -0.65 | -2.12% | 42,202,807 |
| 2026-07-10 | 30.90 | 31.20 | 30.40 | 30.70 | +0.60 | +1.99% | 73,026,098 |
| 2026-07-09 | 28.75 | 30.90 | 28.75 | 30.10 | +1.10 | +3.79% | 126,248,707 |
| 2026-07-08 | 28.65 | 29.10 | 28.55 | 29.00 | +0.55 | +1.93% | 40,813,724 |
| 2026-07-07 | 27.60 | 28.55 | 27.60 | 28.45 | +0.55 | +1.97% | 59,279,024 |
| 2026-07-04 | 28.20 | 28.50 | 27.75 | 27.90 | -0.40 | -1.41% | 70,576,026 |
| 2026-07-03 | 29.10 | 29.55 | 28.10 | 28.30 | -0.40 | -1.39% | 88,969,280 |
| 2026-07-02 | 28.70 | 29.05 | 27.85 | 28.70 | 0.00 | 0.00% | 151,075,312 |
| 2026-07-01 | 30.10 | 30.80 | 29.55 | 29.65 | -0.25 | -0.84% | 94,167,607 |