00692 富邦公司治理
上市 ｜ 被動式 ETF ｜ ESG
收盤價
65.25
▼-1.30
(-1.95%)
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 | 66.75 | 66.90 | 65.10 | 65.25 | -1.30 | -1.95% | 1,315,392 |
| 2026-04-03 | 66.00 | 66.60 | 65.95 | 66.55 | +2.70 | +4.23% | 2,161,159 |
| 2026-04-02 | 64.30 | 64.80 | 63.70 | 63.85 | -1.15 | -1.77% | 1,604,887 |
| 2026-04-01 | 64.55 | 65.20 | 64.40 | 65.00 | -1.10 | -1.66% | 1,567,090 |
| 2026-03-31 | 64.55 | 65.20 | 64.40 | 65.00 | -1.10 | -1.66% | 1,567,090 |
| 2026-03-28 | 65.45 | 66.20 | 65.00 | 66.10 | -0.60 | -0.90% | 820,498 |
| 2026-03-27 | 65.45 | 66.20 | 65.00 | 66.10 | -0.60 | -% | 820,498 |
| 2026-03-26 | 67.10 | 67.60 | 66.60 | 66.70 | -0.35 | -% | 922,254 |
| 2026-03-25 | 66.75 | 67.45 | 66.75 | 67.05 | +1.55 | -% | 739,624 |
| 2026-03-24 | 66.20 | 66.30 | 64.95 | 65.50 | +0.35 | -% | 890,107 |
| 2026-03-23 | 65.40 | 65.40 | 64.50 | 65.15 | -1.60 | -% | 2,288,269 |
| 2026-03-20 | 66.90 | 67.25 | 66.45 | 66.75 | -0.15 | -% | 893,813 |
| 2026-03-19 | 67.60 | 67.60 | 66.80 | 66.90 | -1.60 | -% | 1,668,359 |
| 2026-03-18 | 68.50 | 68.75 | 68.10 | 68.50 | +1.15 | -% | 783,026 |
| 2026-03-17 | 67.20 | 67.80 | 67.20 | 67.35 | +0.65 | -% | 1,200,121 |
| 2026-03-16 | 67.25 | 67.50 | 66.35 | 66.70 | -0.20 | -% | 3,076,220 |
| 2026-03-13 | 66.50 | 67.35 | 66.25 | 66.90 | -0.55 | -% | 2,607,483 |
| 2026-03-12 | 68.25 | 68.25 | 67.10 | 67.45 | -1.25 | -% | 1,101,301 |
| 2026-03-11 | 66.95 | 68.75 | 66.95 | 68.70 | +2.55 | -% | 1,450,685 |
| 2026-03-10 | 66.65 | 67.00 | 65.35 | 66.15 | +1.65 | -% | 2,090,523 |
| 2026-03-09 | 64.05 | 64.65 | 63.50 | 64.50 | -3.05 | -% | 4,159,599 |
| 2026-03-06 | 67.50 | 67.85 | 67.05 | 67.55 | -0.30 | -% | 2,176,869 |
| 2026-03-05 | 68.25 | 69.25 | 67.45 | 67.85 | +1.55 | -% | 2,156,808 |
| 2026-03-04 | 67.65 | 67.65 | 66.25 | 66.30 | -2.80 | -% | 4,210,627 |
| 2026-03-03 | 70.40 | 70.45 | 69.05 | 69.10 | -1.45 | -% | 2,450,260 |
| 2026-03-02 | 69.60 | 70.90 | 69.55 | 70.55 | -0.60 | -% | 1,633,146 |
| 2026-02-26 | 70.95 | 71.55 | 70.80 | 71.15 | +0.20 | +0.28% | 2,325,712 |
| 2026-02-25 | 70.45 | 71.75 | 70.45 | 70.95 | +1.35 | +1.94% | 2,093,869 |
| 2026-02-24 | 68.25 | 69.95 | 68.25 | 69.60 | +1.55 | +2.28% | 4,634,872 |
| 2026-02-23 | 68.20 | 68.95 | 68.00 | 68.05 | +0.25 | +0.37% | 3,653,987 |