00700 富邦恒生國企 - 智慧股票資訊平台

17.11

▲+0.10 (+0.59%)

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	17.01	17.18	16.92	17.11	+0.10	+0.59%	345,195
2026-05-27	17.01	17.18	16.92	17.11	+0.10	+0.59%	345,195
2026-05-26	17.15	17.15	17.04	17.15	0.00	0.00%	122,317
2026-05-23	17.35	17.36	17.15	17.15	-0.09	-0.52%	247,410
2026-05-22	17.37	17.37	17.23	17.24	-0.07	-0.40%	274,274
2026-05-21	17.30	17.40	17.28	17.31	-0.01	-0.06%	114,749
2026-05-20	17.43	17.43	17.21	17.32	-0.19	-1.09%	361,745
2026-05-19	17.80	17.80	17.50	17.51	-0.39	-2.18%	263,865
2026-05-16	17.92	18.22	17.84	17.90	+0.06	+0.34%	682,950
2026-05-15	17.80	17.87	17.73	17.84	0.00	0.00%	152,410
2026-05-14	17.71	17.94	17.71	17.84	+0.13	+0.73%	301,393
2026-05-13	17.75	17.77	17.67	17.71	-0.04	-0.23%	307,144
2026-05-12	17.86	17.86	17.70	17.75	-0.08	-0.45%	178,247
2026-05-09	17.75	17.87	17.75	17.83	+0.24	+1.36%	325,144
2026-05-08	17.54	17.64	17.49	17.59	+0.18	+1.03%	390,704
2026-05-07	17.71	17.71	17.37	17.41	-0.30	-1.69%	112,716
2026-05-06	17.45	17.80	17.45	17.71	+0.26	+1.49%	301,170
2026-05-05	17.51	17.63	17.44	17.45	-0.13	-0.74%	676,127
2026-05-02	17.51	17.63	17.44	17.45	-0.13	-0.74%	676,127
2026-05-01	17.41	17.62	17.41	17.58	+0.27	+1.56%	225,557
2026-04-30	17.50	17.50	17.30	17.31	-0.19	-1.09%	253,559
2026-04-29	17.56	17.67	17.50	17.50	-0.06	-0.34%	519,995
2026-04-28	17.59	17.60	17.40	17.56	-0.03	-0.17%	197,605
2026-04-25	17.74	17.75	17.54	17.59	-0.14	-0.79%	554,446
2026-04-24	17.98	17.98	17.72	17.73	-0.26	-1.45%	184,634
2026-04-23	18.00	18.05	17.95	17.99	+0.02	+0.11%	152,607
2026-04-22	17.82	18.00	17.81	17.97	+0.18	+1.01%	272,584
2026-04-21	17.97	17.97	17.77	17.79	-0.14	-0.78%	180,569
2026-04-18	17.71	17.95	17.71	17.93	+0.28	+1.59%	246,960
2026-04-17	17.63	17.81	17.63	17.65	+0.21	+1.20%	321,553