00731 FH富時高息低波
上市 ｜ 被動式 ETF ｜ 高股息
收盤價
76.15
▲+0.40
(+0.53%)
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 | 76.25 | 76.40 | 76.00 | 76.15 | +0.40 | +0.53% | 828,824 |
| 2026-05-27 | 76.25 | 76.40 | 76.00 | 76.15 | +0.40 | +0.53% | 828,824 |
| 2026-05-26 | 75.10 | 75.35 | 74.85 | 75.35 | +0.45 | +0.60% | 990,235 |
| 2026-05-23 | 75.05 | 75.35 | 74.80 | 74.90 | +0.25 | +0.33% | 1,052,827 |
| 2026-05-22 | 74.90 | 75.20 | 74.65 | 74.65 | 0.00 | 0.00% | 1,159,424 |
| 2026-05-21 | 75.00 | 75.95 | 75.00 | 75.15 | +0.70 | +0.94% | 664,108 |
| 2026-05-20 | 74.70 | 74.70 | 74.35 | 74.45 | -0.40 | -0.53% | 592,864 |
| 2026-05-19 | 75.55 | 75.90 | 74.80 | 74.85 | -0.10 | -0.13% | 709,461 |
| 2026-05-16 | 74.85 | 75.70 | 74.85 | 74.95 | +0.25 | +0.33% | 1,128,733 |
| 2026-05-15 | 74.15 | 74.85 | 74.15 | 74.70 | +0.30 | +0.40% | 628,462 |
| 2026-05-14 | 75.20 | 75.20 | 74.40 | 74.40 | -1.00 | -1.33% | 637,914 |
| 2026-05-13 | 75.55 | 75.55 | 75.20 | 75.40 | -0.15 | -0.20% | 683,006 |
| 2026-05-12 | 75.20 | 75.65 | 75.10 | 75.55 | +0.85 | +1.14% | 729,222 |
| 2026-05-09 | 73.95 | 74.70 | 73.95 | 74.70 | +0.95 | +1.29% | 1,077,073 |
| 2026-05-08 | 73.60 | 73.90 | 73.50 | 73.75 | +0.90 | +1.24% | 787,993 |
| 2026-05-07 | 72.45 | 73.10 | 72.45 | 72.85 | +0.30 | +0.41% | 666,065 |
| 2026-05-06 | 73.00 | 73.55 | 72.55 | 72.55 | 0.00 | 0.00% | 602,170 |
| 2026-05-05 | 73.20 | 73.35 | 72.55 | 72.55 | -0.65 | -0.89% | 567,446 |
| 2026-05-02 | 73.20 | 73.35 | 72.55 | 72.55 | -0.65 | -0.89% | 567,446 |
| 2026-05-01 | 73.00 | 73.55 | 72.80 | 73.20 | +0.40 | +0.55% | 1,263,101 |
| 2026-04-30 | 72.95 | 73.00 | 72.70 | 72.80 | +0.40 | +0.55% | 427,553 |
| 2026-04-29 | 72.40 | 72.80 | 72.30 | 72.40 | -0.20 | -0.28% | 933,205 |
| 2026-04-28 | 72.60 | 72.85 | 72.35 | 72.60 | +0.20 | +0.28% | 460,415 |
| 2026-04-25 | 73.25 | 73.35 | 72.35 | 72.40 | -0.80 | -1.09% | 764,079 |
| 2026-04-24 | 73.20 | 73.30 | 73.00 | 73.20 | +0.30 | +0.41% | 764,988 |
| 2026-04-23 | 73.15 | 73.30 | 72.90 | 72.90 | -0.25 | -0.34% | 650,937 |
| 2026-04-22 | 72.95 | 73.45 | 72.85 | 73.15 | +0.40 | +0.55% | 1,202,959 |
| 2026-04-21 | 72.75 | 72.80 | 72.50 | 72.75 | -0.10 | -0.14% | 673,332 |
| 2026-04-18 | 72.80 | 73.10 | 72.55 | 72.85 | +0.75 | +1.04% | 1,000,295 |
| 2026-04-17 | 72.55 | 72.55 | 72.10 | 72.10 | +0.10 | +0.14% | 390,283 |