00639 富邦深100
上市 ｜ 被動式 ETF ｜ 海外
收盤價
18.19
▲+0.25
(+1.39%)
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 | 18.03 | 18.27 | 18.00 | 18.19 | +0.25 | +1.39% | 1,752,437 |
| 2026-05-27 | 18.03 | 18.27 | 18.00 | 18.19 | +0.25 | +1.39% | 1,752,437 |
| 2026-05-26 | 17.68 | 17.74 | 17.51 | 17.70 | -0.19 | -1.06% | 1,386,717 |
| 2026-05-23 | 17.61 | 18.12 | 17.61 | 17.89 | +0.33 | +1.88% | 1,044,344 |
| 2026-05-22 | 17.60 | 17.75 | 17.53 | 17.56 | -0.01 | -0.06% | 1,285,220 |
| 2026-05-21 | 17.71 | 17.77 | 17.39 | 17.57 | -0.14 | -0.79% | 676,505 |
| 2026-05-20 | 17.90 | 17.90 | 17.62 | 17.71 | -0.20 | -1.12% | 1,187,281 |
| 2026-05-19 | 18.14 | 18.14 | 17.70 | 17.91 | -0.24 | -1.32% | 1,683,878 |
| 2026-05-16 | 18.22 | 18.39 | 17.95 | 18.15 | +0.02 | +0.11% | 1,404,633 |
| 2026-05-15 | 17.94 | 18.14 | 17.90 | 18.13 | +0.18 | +1.00% | 818,305 |
| 2026-05-14 | 17.92 | 18.02 | 17.84 | 17.95 | +0.07 | +0.39% | 1,360,573 |
| 2026-05-13 | 17.53 | 17.88 | 17.49 | 17.88 | +0.35 | +2.00% | 1,008,828 |
| 2026-05-12 | 17.49 | 17.55 | 17.42 | 17.53 | +0.01 | +0.06% | 786,119 |
| 2026-05-09 | 17.51 | 17.55 | 17.39 | 17.52 | +0.06 | +0.34% | 462,666 |
| 2026-05-08 | 17.30 | 17.57 | 17.30 | 17.46 | +0.17 | +0.98% | 1,199,843 |
| 2026-05-07 | 17.37 | 17.37 | 17.29 | 17.29 | -0.08 | -0.46% | 291,249 |
| 2026-05-06 | 17.23 | 17.40 | 17.23 | 17.37 | +0.15 | +0.87% | 627,033 |
| 2026-05-05 | 17.14 | 17.29 | 17.12 | 17.22 | +0.10 | +0.58% | 1,819,133 |
| 2026-05-02 | 17.14 | 17.29 | 17.12 | 17.22 | +0.10 | +0.58% | 1,819,133 |
| 2026-05-01 | 16.86 | 17.17 | 16.83 | 17.12 | +0.16 | +0.94% | 722,462 |
| 2026-04-30 | 17.00 | 17.05 | 16.85 | 16.96 | -0.06 | -0.35% | 611,080 |
| 2026-04-29 | 16.94 | 17.07 | 16.94 | 17.02 | +0.10 | +0.59% | 439,379 |
| 2026-04-28 | 17.19 | 17.23 | 16.86 | 16.92 | -0.25 | -1.46% | 774,290 |
| 2026-04-25 | 17.21 | 17.33 | 17.03 | 17.17 | +0.04 | +0.23% | 1,464,368 |
| 2026-04-24 | 16.98 | 17.15 | 16.91 | 17.13 | +0.15 | +0.88% | 1,496,660 |
| 2026-04-23 | 16.94 | 16.99 | 16.79 | 16.98 | +0.05 | +0.30% | 632,607 |
| 2026-04-22 | 16.89 | 16.98 | 16.85 | 16.93 | +0.05 | +0.30% | 734,772 |
| 2026-04-21 | 16.74 | 16.93 | 16.74 | 16.88 | +0.14 | +0.84% | 1,148,639 |
| 2026-04-18 | 16.62 | 16.78 | 16.57 | 16.74 | +0.15 | +0.90% | 738,624 |
| 2026-04-17 | 16.69 | 16.81 | 16.57 | 16.59 | +0.09 | +0.55% | 911,078 |