00633L 富邦上証正2
上市 ｜ 被動式 ETF ｜ 槓桿
收盤價
52.30
▲+0.75
(+1.45%)
2026-05-28
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 51.95 | 52.80 | 51.50 | 52.30 | +0.75 | +1.45% | 3,286,995 |
| 2026-05-27 | 51.95 | 52.80 | 51.50 | 52.30 | +0.75 | +1.45% | 3,286,995 |
| 2026-05-26 | 51.00 | 51.05 | 50.15 | 50.70 | -1.25 | -2.41% | 3,770,777 |
| 2026-05-23 | 51.70 | 53.05 | 51.65 | 51.95 | +0.90 | +1.76% | 2,070,439 |
| 2026-05-22 | 51.05 | 52.00 | 51.00 | 51.05 | +0.15 | +0.29% | 1,925,789 |
| 2026-05-21 | 51.55 | 51.55 | 50.35 | 50.90 | -0.60 | -1.17% | 1,888,404 |
| 2026-05-20 | 52.20 | 52.30 | 51.35 | 51.50 | -1.15 | -2.18% | 2,042,862 |
| 2026-05-19 | 53.75 | 53.75 | 52.45 | 52.65 | -1.50 | -2.77% | 3,339,281 |
| 2026-05-16 | 55.35 | 55.70 | 53.25 | 54.15 | -0.25 | -0.46% | 3,599,918 |
| 2026-05-15 | 54.20 | 54.50 | 53.70 | 54.40 | +0.10 | +0.18% | 1,331,190 |
| 2026-05-14 | 53.75 | 54.60 | 53.70 | 54.30 | +1.20 | +2.26% | 4,222,440 |
| 2026-05-13 | 52.20 | 53.20 | 51.90 | 53.10 | +1.00 | +1.92% | 6,145,700 |
| 2026-05-12 | 52.40 | 52.65 | 51.55 | 52.10 | -0.75 | -1.42% | 5,061,966 |
| 2026-05-09 | 53.60 | 53.70 | 52.50 | 52.85 | -0.45 | -0.84% | 1,863,245 |
| 2026-05-08 | 52.50 | 53.70 | 52.20 | 53.30 | +1.25 | +2.40% | 4,811,310 |
| 2026-05-07 | 52.20 | 52.35 | 51.95 | 52.05 | -0.45 | -0.86% | 1,219,555 |
| 2026-05-06 | 52.05 | 52.70 | 52.05 | 52.50 | +0.95 | +1.84% | 4,169,232 |
| 2026-05-05 | 51.20 | 52.00 | 51.20 | 51.55 | +0.15 | +0.29% | 2,465,230 |
| 2026-05-02 | 51.20 | 52.00 | 51.20 | 51.55 | +0.15 | +0.29% | 2,465,230 |
| 2026-05-01 | 51.00 | 51.40 | 50.70 | 51.40 | +0.15 | +0.29% | 1,535,810 |
| 2026-04-30 | 51.25 | 51.50 | 50.60 | 51.25 | 0.00 | 0.00% | 2,226,478 |
| 2026-04-29 | 51.60 | 51.95 | 51.05 | 51.25 | -0.05 | -0.10% | 1,130,356 |
| 2026-04-28 | 51.90 | 52.05 | 50.85 | 51.30 | -0.25 | -0.48% | 2,165,165 |
| 2026-04-25 | 51.60 | 52.15 | 51.00 | 51.55 | +0.15 | +0.29% | 5,556,703 |
| 2026-04-24 | 50.85 | 51.45 | 50.75 | 51.40 | +0.45 | +0.88% | 2,017,724 |
| 2026-04-23 | 51.00 | 51.15 | 50.25 | 50.95 | +0.25 | +0.49% | 1,780,976 |
| 2026-04-22 | 50.70 | 51.00 | 50.10 | 50.70 | +0.20 | +0.40% | 1,840,433 |
| 2026-04-21 | 50.75 | 50.80 | 50.25 | 50.50 | -0.30 | -0.59% | 3,478,250 |
| 2026-04-18 | 50.40 | 51.05 | 50.20 | 50.80 | +0.60 | +1.20% | 3,772,870 |
| 2026-04-17 | 50.05 | 50.55 | 50.05 | 50.20 | +1.33 | +2.72% | 4,940,028 |