00712 FH富時不動產
上市 ｜ 被動式 ETF ｜ 台股
收盤價
8.61
▼-0.10
(-1.15%)
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 | 8.71 | 8.71 | 8.60 | 8.61 | -0.10 | -1.15% | 15,338,479 |
| 2026-04-03 | 8.64 | 8.72 | 8.64 | 8.71 | +0.18 | +2.11% | 29,392,111 |
| 2026-04-02 | 8.52 | 8.62 | 8.52 | 8.53 | +0.11 | +1.31% | 42,905,446 |
| 2026-04-01 | 8.42 | 8.43 | 8.39 | 8.42 | -0.14 | -1.64% | 44,075,362 |
| 2026-03-31 | 8.42 | 8.43 | 8.39 | 8.42 | -0.14 | -1.64% | 44,075,362 |
| 2026-03-28 | 8.55 | 8.56 | 8.51 | 8.56 | -0.07 | -0.81% | 20,952,012 |
| 2026-03-27 | 8.55 | 8.56 | 8.51 | 8.56 | -0.07 | -0.81% | 20,952,012 |
| 2026-03-26 | 8.63 | 8.63 | 8.59 | 8.63 | +0.09 | +1.05% | 40,407,867 |
| 2026-03-25 | 8.54 | 8.54 | 8.52 | 8.54 | +0.06 | +0.71% | 32,004,765 |
| 2026-03-24 | 8.53 | 8.53 | 8.47 | 8.48 | +0.08 | +0.95% | 26,729,270 |
| 2026-03-23 | 8.44 | 8.45 | 8.40 | 8.40 | -0.31 | -3.56% | 125,614,014 |
| 2026-03-20 | 8.70 | 8.72 | 8.68 | 8.71 | 0.00 | 0.00% | 44,702,029 |
| 2026-03-19 | 8.74 | 8.74 | 8.70 | 8.71 | -0.14 | -1.58% | 85,067,623 |
| 2026-03-18 | 8.84 | 8.88 | 8.82 | 8.85 | 0.00 | 0.00% | 63,964,196 |
| 2026-03-17 | 8.94 | 8.99 | 8.92 | 8.99 | -0.01 | -0.11% | 85,342,152 |
| 2026-03-16 | 9.01 | 9.01 | 8.97 | 9.00 | -0.10 | -1.10% | 83,891,670 |
| 2026-03-13 | 9.02 | 9.10 | 9.02 | 9.10 | -0.03 | -0.33% | 41,496,837 |
| 2026-03-12 | 9.15 | 9.16 | 9.09 | 9.13 | -0.06 | -0.65% | 31,335,668 |
| 2026-03-11 | 9.15 | 9.19 | 9.13 | 9.19 | +0.07 | +0.77% | 20,739,952 |
| 2026-03-10 | 9.08 | 9.12 | 9.07 | 9.12 | +0.04 | +0.44% | 31,094,740 |
| 2026-03-09 | 9.13 | 9.13 | 9.08 | 9.08 | -0.20 | -2.16% | 61,493,774 |
| 2026-03-06 | 9.30 | 9.31 | 9.26 | 9.28 | 0.00 | 0.00% | 16,212,894 |
| 2026-03-05 | 9.26 | 9.30 | 9.24 | 9.28 | +0.05 | +0.54% | 19,379,914 |
| 2026-03-04 | 9.23 | 9.24 | 9.20 | 9.23 | -0.05 | -0.54% | 31,489,944 |
| 2026-03-03 | 9.30 | 9.31 | 9.28 | 9.28 | +0.01 | +0.11% | 19,868,330 |
| 2026-03-02 | 9.16 | 9.28 | 9.16 | 9.27 | +0.07 | +0.76% | 25,362,097 |
| 2026-02-26 | 9.20 | 9.20 | 9.18 | 9.20 | 0.00 | 0.00% | 36,571,070 |
| 2026-02-25 | 9.23 | 9.23 | 9.20 | 9.20 | -0.03 | -0.33% | 45,556,470 |
| 2026-02-24 | 9.24 | 9.26 | 9.20 | 9.23 | -0.08 | -0.86% | 50,747,701 |
| 2026-02-23 | 9.31 | 9.32 | 9.29 | 9.31 | 0.00 | 0.00% | 24,433,733 |