00645 富邦日本 - 智慧股票資訊平台

55.50

▲+0.05 (+0.09%)

2026-05-28

概覽行情持股明細配息基本資料

近期行情

日期	開盤	最高	最低	收盤	漲跌	漲跌(%)	成交量
2026-05-28	55.45	55.55	55.35	55.50	+0.05	+0.09%	177,931
2026-05-27	55.45	55.55	55.35	55.50	+0.05	+0.09%	177,931
2026-05-26	54.80	54.95	54.70	54.85	+0.30	+0.55%	179,481
2026-05-23	53.80	54.55	53.80	54.55	+1.40	+2.63%	228,976
2026-05-22	53.60	53.60	53.00	53.15	-0.95	-1.76%	269,542
2026-05-21	54.00	54.25	53.90	54.10	+0.15	+0.28%	372,331
2026-05-20	54.10	54.10	53.60	53.95	-0.40	-0.74%	204,454
2026-05-19	55.00	55.00	54.20	54.35	-0.40	-0.73%	542,135
2026-05-16	55.15	55.15	54.70	54.75	-0.40	-0.73%	173,785
2026-05-15	54.75	55.20	54.70	55.15	+0.60	+1.10%	269,311
2026-05-14	54.60	54.60	54.10	54.55	+0.55	+1.02%	438,644
2026-05-13	54.10	54.15	53.80	54.00	+0.10	+0.19%	186,484
2026-05-12	53.85	53.90	53.45	53.90	-0.35	-0.65%	334,197
2026-05-09	53.35	54.25	53.35	54.25	+1.15	+2.17%	499,371
2026-05-08	52.85	53.45	52.85	53.10	+1.25	+2.41%	499,589
2026-05-07	52.00	52.00	51.60	51.85	-0.55	-1.05%	250,358
2026-05-06	52.25	52.40	52.20	52.40	+0.15	+0.29%	227,848
2026-05-05	52.40	52.40	52.00	52.25	-0.25	-0.48%	385,821
2026-05-02	52.40	52.40	52.00	52.25	-0.25	-0.48%	385,821
2026-05-01	52.75	52.75	52.35	52.50	-0.35	-0.66%	90,787
2026-04-30	52.75	53.00	52.75	52.85	+0.15	+0.28%	882,573
2026-04-29	52.30	52.90	52.30	52.70	+0.40	+0.76%	280,449
2026-04-28	52.25	52.35	52.15	52.30	+0.05	+0.10%	413,897
2026-04-25	52.80	52.80	51.80	52.25	-0.40	-0.76%	252,613
2026-04-24	52.55	52.80	52.50	52.65	-0.50	-0.94%	180,419
2026-04-23	53.20	53.35	53.15	53.15	-0.05	-0.09%	91,078
2026-04-22	53.30	53.35	53.20	53.20	-0.10	-0.19%	123,008
2026-04-21	53.20	53.30	53.10	53.30	-0.45	-0.84%	169,208
2026-04-18	53.55	53.85	53.55	53.75	+0.70	+1.32%	205,007
2026-04-17	53.25	53.45	53.00	53.05	+0.25	+0.47%	282,617