00733 富邦臺灣中小
上市 ｜ 被動式 ETF ｜ 市值型
收盤價
76.55
▲+0.95
(+1.26%)
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 | 75.75 | 76.55 | 74.65 | 76.55 | +0.95 | +1.26% | 991,208 |
| 2026-05-27 | 75.75 | 76.55 | 74.65 | 76.55 | +0.95 | +1.26% | 991,208 |
| 2026-05-26 | 71.70 | 72.70 | 71.70 | 72.35 | +1.85 | +2.62% | 1,336,262 |
| 2026-05-23 | 69.00 | 70.50 | 69.00 | 70.50 | +3.50 | +5.22% | 1,929,570 |
| 2026-05-22 | 66.45 | 68.05 | 66.35 | 67.00 | +0.70 | +1.06% | 780,956 |
| 2026-05-21 | 67.80 | 68.20 | 66.05 | 66.30 | -0.90 | -1.34% | 1,159,250 |
| 2026-05-20 | 66.10 | 67.40 | 65.15 | 67.20 | +0.50 | +0.75% | 817,748 |
| 2026-05-19 | 69.10 | 69.40 | 66.45 | 66.70 | -2.35 | -3.40% | 1,340,797 |
| 2026-05-16 | 69.20 | 69.85 | 68.70 | 69.05 | +0.65 | +0.95% | 892,935 |
| 2026-05-15 | 67.65 | 68.70 | 67.05 | 68.40 | -0.30 | -0.44% | 884,923 |
| 2026-05-14 | 68.60 | 69.00 | 67.55 | 68.70 | +0.40 | +0.59% | 1,496,473 |
| 2026-05-13 | 65.05 | 68.45 | 65.05 | 68.30 | +3.25 | +5.00% | 3,698,044 |
| 2026-05-12 | 65.80 | 66.30 | 64.10 | 65.05 | -0.75 | -1.14% | 1,701,791 |
| 2026-05-09 | 65.95 | 66.15 | 65.25 | 65.80 | +0.35 | +0.53% | 1,354,627 |
| 2026-05-08 | 66.15 | 66.70 | 63.65 | 65.45 | +0.15 | +0.23% | 1,780,181 |
| 2026-05-07 | 65.70 | 66.00 | 64.95 | 65.30 | -0.40 | -0.61% | 803,701 |
| 2026-05-06 | 64.80 | 65.70 | 64.70 | 65.70 | +1.30 | +2.02% | 2,083,785 |
| 2026-05-05 | 63.80 | 64.75 | 63.30 | 64.40 | +2.30 | +3.70% | 3,138,036 |
| 2026-05-02 | 63.80 | 64.75 | 63.30 | 64.40 | +2.30 | +3.70% | 3,138,036 |
| 2026-05-01 | 62.30 | 62.60 | 61.55 | 62.10 | -0.30 | -0.48% | 1,068,894 |
| 2026-04-30 | 60.60 | 62.45 | 60.60 | 62.40 | +1.80 | +2.97% | 1,707,695 |
| 2026-04-29 | 61.45 | 61.70 | 59.15 | 60.60 | -0.55 | -0.90% | 2,692,083 |
| 2026-04-28 | 62.25 | 62.90 | 60.55 | 61.15 | +0.15 | +0.25% | 1,357,073 |
| 2026-04-25 | 64.30 | 64.60 | 59.45 | 61.00 | -2.50 | -3.94% | 1,998,913 |
| 2026-04-24 | 63.30 | 63.80 | 63.10 | 63.50 | +0.50 | +0.79% | 1,448,402 |
| 2026-04-23 | 63.10 | 63.45 | 61.95 | 63.00 | +0.25 | +0.40% | 1,488,999 |
| 2026-04-22 | 62.40 | 63.00 | 62.20 | 62.75 | 0.00 | 0.00% | 1,400,448 |
| 2026-04-21 | 61.60 | 62.60 | 61.50 | 62.40 | +1.05 | +1.71% | 2,173,744 |
| 2026-04-18 | 61.85 | 61.95 | 60.90 | 61.35 | -0.05 | -0.08% | 1,589,930 |
| 2026-04-17 | 61.75 | 62.10 | 61.35 | 61.40 | +0.25 | +0.41% | 1,293,295 |