00783 富邦中証500 - 智慧股票資訊平台

27.10

▼-0.39 (-1.42%)

2026-04-04

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
2026-04-04	27.38	27.38	27.10	27.10	-0.39	-1.42%	52,087
2026-04-03	27.27	27.49	27.27	27.49	+0.26	+0.95%	116,355
2026-04-02	27.38	27.54	27.23	27.23	-0.15	-0.55%	59,772
2026-04-01	26.89	27.41	26.85	27.38	+0.04	+0.15%	313,089
2026-03-31	26.89	27.41	26.85	27.38	+0.04	+0.15%	313,089
2026-03-28	26.90	27.34	26.90	27.34	+0.30	+1.11%	367,270
2026-03-27	26.90	27.34	26.90	27.34	+0.30	+1.11%	367,270
2026-03-26	27.33	27.34	27.04	27.04	-0.39	-1.42%	29,174
2026-03-25	26.88	27.48	26.88	27.43	+1.02	+3.86%	226,768
2026-03-24	26.81	26.81	26.30	26.41	-0.40	-1.49%	225,976
2026-03-23	27.40	27.40	26.75	26.81	-0.93	-3.35%	376,689
2026-03-20	27.72	27.93	27.59	27.74	-0.01	-0.04%	463,225
2026-03-19	28.20	28.25	27.68	27.75	-0.33	-1.18%	444,090
2026-03-18	28.20	28.25	27.91	28.08	-0.47	-1.65%	102,737
2026-03-17	28.74	28.76	28.55	28.55	-0.18	-0.63%	25,182
2026-03-16	28.96	28.96	28.38	28.73	-0.54	-1.84%	172,881
2026-03-13	29.20	29.33	29.05	29.27	+0.18	+0.62%	122,026
2026-03-12	29.33	29.49	29.09	29.09	-0.25	-0.85%	100,595
2026-03-11	29.34	29.43	29.34	29.34	+0.14	+0.48%	50,563
2026-03-10	29.20	29.28	29.09	29.20	+0.62	+2.17%	74,209
2026-03-09	28.68	28.93	27.92	28.58	-0.37	-1.28%	326,964
2026-03-06	28.74	29.08	28.70	28.95	-0.06	-0.21%	358,937
2026-03-05	28.48	29.02	28.48	29.01	+0.54	+1.90%	615,542
2026-03-04	28.54	28.99	28.16	28.47	-0.71	-2.43%	603,280
2026-03-03	30.00	30.00	29.03	29.18	-0.82	-2.73%	551,750
2026-03-02	29.58	30.00	29.58	30.00	+0.42	+1.42%	334,689
2026-02-26	29.40	29.64	29.38	29.58	+0.09	+0.31%	47,797
2026-02-25	29.00	29.49	29.00	29.49	+0.50	+1.72%	194,425
2026-02-24	29.09	29.13	28.82	28.99	+0.01	+0.03%	240,002
2026-02-23	28.72	29.11	28.72	28.98	+0.28	+0.98%	157,230