00640L 富邦日本正2
上市 ｜ 被動式 ETF ｜ 槓桿
收盤價
86.10
▼-2.25
(-2.55%)
2026-04-04
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 90.10 | 90.45 | 86.10 | 86.10 | -2.25 | -2.55% | 1,216,151 |
| 2026-04-03 | 85.70 | 88.40 | 85.70 | 88.35 | +6.05 | +7.35% | 748,754 |
| 2026-04-02 | 82.45 | 84.65 | 81.50 | 82.30 | -0.80 | -0.96% | 665,690 |
| 2026-04-01 | 81.50 | 83.10 | 80.90 | 83.10 | -3.95 | -4.54% | 715,281 |
| 2026-03-31 | 81.50 | 83.10 | 80.90 | 83.10 | -3.95 | -4.54% | 715,281 |
| 2026-03-28 | 84.35 | 87.20 | 84.35 | 87.05 | +2.00 | +2.35% | 360,115 |
| 2026-03-27 | 84.35 | 87.20 | 84.35 | 87.05 | +2.00 | +2.35% | 360,115 |
| 2026-03-26 | 87.25 | 87.30 | 85.05 | 85.05 | -1.50 | -1.73% | 619,740 |
| 2026-03-25 | 86.95 | 87.05 | 85.85 | 86.55 | +5.10 | +6.26% | 724,288 |
| 2026-03-24 | 82.25 | 82.45 | 80.90 | 81.45 | +1.85 | +2.32% | 844,918 |
| 2026-03-23 | 78.75 | 80.40 | 77.90 | 79.60 | -5.75 | -6.74% | 1,070,903 |
| 2026-03-20 | 84.70 | 85.80 | 84.55 | 85.35 | -0.50 | -0.58% | 462,253 |
| 2026-03-19 | 86.60 | 87.05 | 85.85 | 85.85 | -4.20 | -4.66% | 703,540 |
| 2026-03-18 | 88.45 | 90.25 | 88.45 | 90.05 | +3.35 | +3.86% | 597,939 |
| 2026-03-17 | 86.60 | 87.25 | 86.45 | 86.70 | +2.05 | +2.42% | 385,696 |
| 2026-03-16 | 85.95 | 86.00 | 84.30 | 84.65 | -1.15 | -1.34% | 289,309 |
| 2026-03-13 | 86.10 | 87.05 | 85.65 | 85.80 | -0.80 | -0.92% | 801,745 |
| 2026-03-12 | 87.75 | 87.90 | 85.65 | 86.60 | -4.20 | -4.63% | 826,973 |
| 2026-03-11 | 90.70 | 91.70 | 90.50 | 90.80 | +3.45 | +3.95% | 778,546 |
| 2026-03-10 | 88.10 | 89.30 | 86.35 | 87.35 | +4.65 | +5.62% | 925,156 |
| 2026-03-09 | 82.00 | 82.70 | 80.40 | 82.70 | -7.80 | -8.62% | 1,561,190 |
| 2026-03-06 | 89.00 | 90.70 | 87.95 | 90.50 | -0.70 | -0.77% | 333,063 |
| 2026-03-05 | 91.85 | 93.70 | 89.25 | 91.20 | +4.70 | +5.43% | 1,383,840 |
| 2026-03-04 | 88.80 | 89.10 | 85.05 | 86.50 | -8.55 | -9.00% | 2,519,469 |
| 2026-03-03 | 98.00 | 98.20 | 94.55 | 95.05 | -4.60 | -4.62% | 1,304,414 |
| 2026-03-02 | 98.95 | 100.15 | 98.75 | 99.65 | +0.20 | +0.20% | 826,723 |
| 2026-02-26 | 99.75 | 100.30 | 99.35 | 99.45 | +0.95 | +0.96% | 650,750 |
| 2026-02-25 | 96.60 | 98.60 | 96.35 | 98.50 | +1.95 | +2.02% | 1,054,688 |
| 2026-02-24 | 96.40 | 96.65 | 95.75 | 96.55 | +0.15 | +0.16% | 836,420 |
| 2026-02-23 | 96.55 | 96.60 | 95.85 | 96.40 | -3.60 | -3.60% | 884,406 |