00692 富邦公司治理
上市 ｜ 被動式 ETF ｜ ESG
收盤價
87.25
▼-0.35
(-0.40%)
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 | 88.05 | 88.20 | 87.05 | 87.25 | -0.35 | -0.40% | 1,021,079 |
| 2026-05-27 | 88.05 | 88.20 | 87.05 | 87.25 | -0.35 | -0.40% | 1,021,079 |
| 2026-05-26 | 83.95 | 84.60 | 83.55 | 84.60 | +1.10 | +1.32% | 1,543,809 |
| 2026-05-23 | 82.40 | 83.50 | 82.40 | 83.50 | +2.80 | +3.47% | 893,609 |
| 2026-05-22 | 81.10 | 81.45 | 80.60 | 80.70 | -0.50 | -0.62% | 489,384 |
| 2026-05-21 | 82.00 | 82.35 | 81.20 | 81.20 | -1.25 | -1.52% | 644,182 |
| 2026-05-20 | 82.05 | 82.95 | 81.25 | 82.45 | -0.55 | -0.66% | 1,201,477 |
| 2026-05-19 | 85.40 | 85.55 | 82.85 | 83.00 | -0.80 | -0.95% | 1,245,604 |
| 2026-05-16 | 84.30 | 84.95 | 83.30 | 83.80 | +0.35 | +0.42% | 1,678,946 |
| 2026-05-15 | 82.95 | 83.65 | 82.70 | 83.45 | -1.05 | -1.24% | 998,501 |
| 2026-05-14 | 84.50 | 85.00 | 83.30 | 84.50 | -0.15 | -0.18% | 2,196,034 |
| 2026-05-13 | 84.60 | 84.90 | 84.40 | 84.65 | -0.40 | -0.47% | 1,431,370 |
| 2026-05-12 | 84.90 | 85.40 | 84.05 | 85.05 | -0.25 | -0.29% | 1,382,137 |
| 2026-05-09 | 85.05 | 85.80 | 85.00 | 85.30 | +1.75 | +2.09% | 1,721,060 |
| 2026-05-08 | 83.70 | 84.50 | 82.80 | 83.55 | +1.10 | +1.33% | 1,255,369 |
| 2026-05-07 | 82.45 | 82.60 | 82.00 | 82.45 | -0.05 | -0.06% | 1,112,993 |
| 2026-05-06 | 80.60 | 82.50 | 80.60 | 82.50 | +3.40 | +4.30% | 2,179,837 |
| 2026-05-05 | 80.15 | 80.25 | 79.05 | 79.10 | -0.35 | -0.44% | 1,371,376 |
| 2026-05-02 | 80.15 | 80.25 | 79.05 | 79.10 | -0.35 | -0.44% | 1,371,376 |
| 2026-05-01 | 79.40 | 80.10 | 78.80 | 79.45 | -0.95 | -1.18% | 685,511 |
| 2026-04-30 | 80.90 | 81.70 | 80.25 | 80.40 | -0.70 | -0.86% | 1,497,976 |
| 2026-04-29 | 80.00 | 82.25 | 80.00 | 81.10 | +2.20 | +2.79% | 4,091,017 |
| 2026-04-28 | 76.85 | 78.90 | 76.85 | 78.90 | +3.05 | +4.02% | 2,441,126 |
| 2026-04-25 | 76.90 | 77.95 | 75.00 | 75.85 | +0.15 | +0.20% | 2,804,682 |
| 2026-04-24 | 75.00 | 75.80 | 75.00 | 75.70 | +0.50 | +0.66% | 1,597,736 |
| 2026-04-23 | 74.80 | 75.60 | 74.80 | 75.20 | +0.85 | +1.14% | 1,547,560 |
| 2026-04-22 | 74.15 | 74.90 | 74.15 | 74.35 | +0.55 | +0.75% | 962,852 |
| 2026-04-21 | 73.80 | 74.00 | 73.65 | 73.80 | -0.60 | -0.81% | 966,873 |
| 2026-04-18 | 74.40 | 74.55 | 73.70 | 74.40 | +0.70 | +0.95% | 2,502,871 |
| 2026-04-17 | 73.35 | 74.50 | 73.35 | 73.70 | +1.05 | +1.45% | 3,379,377 |