00641R 富邦日本反1
上市 ｜ 被動式 ETF ｜ 反向
收盤價
3.86
▲+0.02
(+0.52%)
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 | 3.84 | 3.86 | 3.84 | 3.86 | +0.02 | +0.52% | 334,361 |
| 2026-05-27 | 3.84 | 3.86 | 3.84 | 3.86 | +0.02 | +0.52% | 334,361 |
| 2026-05-26 | 3.92 | 3.93 | 3.90 | 3.91 | -0.02 | -0.51% | 945,050 |
| 2026-05-23 | 4.02 | 4.02 | 3.91 | 3.93 | -0.11 | -2.72% | 2,537,917 |
| 2026-05-22 | 3.98 | 4.04 | 3.98 | 4.04 | +0.09 | +2.28% | 4,118,750 |
| 2026-05-21 | 3.94 | 3.96 | 3.93 | 3.95 | 0.00 | 0.00% | 2,331,076 |
| 2026-05-20 | 3.97 | 3.98 | 3.94 | 3.95 | +0.01 | +0.25% | 3,611,350 |
| 2026-05-19 | 3.90 | 3.94 | 3.89 | 3.94 | +0.04 | +1.03% | 2,559,740 |
| 2026-05-16 | 3.89 | 3.91 | 3.89 | 3.90 | +0.02 | +0.52% | 939,198 |
| 2026-05-15 | 3.91 | 3.92 | 3.88 | 3.88 | -0.04 | -1.02% | 3,871,194 |
| 2026-05-14 | 3.92 | 3.95 | 3.90 | 3.92 | -0.04 | -1.01% | 5,688,975 |
| 2026-05-13 | 3.95 | 3.97 | 3.94 | 3.96 | -0.02 | -0.50% | 412,772 |
| 2026-05-12 | 3.97 | 4.00 | 3.96 | 3.98 | +0.05 | +1.27% | 1,029,097 |
| 2026-05-09 | 3.97 | 3.97 | 3.93 | 3.93 | -0.08 | -2.00% | 2,053,200 |
| 2026-05-08 | 4.04 | 4.05 | 3.98 | 4.01 | -0.10 | -2.43% | 1,536,626 |
| 2026-05-07 | 4.13 | 4.13 | 4.10 | 4.11 | +0.04 | +0.98% | 625,019 |
| 2026-05-06 | 4.08 | 4.10 | 4.07 | 4.07 | -0.02 | -0.49% | 1,214,100 |
| 2026-05-05 | 4.08 | 4.11 | 4.08 | 4.09 | +0.02 | +0.49% | 1,442,235 |
| 2026-05-02 | 4.08 | 4.11 | 4.08 | 4.09 | +0.02 | +0.49% | 1,442,235 |
| 2026-05-01 | 4.06 | 4.07 | 4.05 | 4.07 | +0.04 | +0.99% | 720,260 |
| 2026-04-30 | 4.03 | 4.05 | 4.02 | 4.03 | -0.02 | -0.49% | 623,740 |
| 2026-04-29 | 4.08 | 4.08 | 4.04 | 4.05 | -0.04 | -0.98% | 892,411 |
| 2026-04-28 | 4.07 | 4.10 | 4.07 | 4.09 | +0.01 | +0.25% | 1,432,285 |
| 2026-04-25 | 4.05 | 4.11 | 4.04 | 4.08 | +0.04 | +0.99% | 2,107,580 |
| 2026-04-24 | 4.04 | 4.06 | 4.03 | 4.04 | +0.03 | +0.75% | 700,051 |
| 2026-04-23 | 4.00 | 4.01 | 4.00 | 4.01 | 0.00 | 0.00% | 1,696,600 |
| 2026-04-22 | 4.05 | 4.05 | 4.00 | 4.01 | 0.00 | 0.00% | 1,480,110 |
| 2026-04-21 | 4.03 | 4.03 | 4.01 | 4.01 | +0.02 | +0.50% | 747,260 |
| 2026-04-18 | 4.00 | 4.00 | 3.97 | 3.99 | -0.04 | -0.99% | 3,075,407 |
| 2026-04-17 | 4.01 | 4.04 | 4.00 | 4.03 | -0.01 | -0.25% | 1,046,728 |