00783 富邦中証500 - 智慧股票資訊平台

30.05

▼-0.15 (-0.50%)

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	30.31	30.31	29.92	30.05	-0.15	-0.50%	496,178
2026-05-27	30.31	30.31	29.92	30.05	-0.15	-0.50%	496,178
2026-05-26	29.70	29.85	29.57	29.85	-0.51	-1.68%	155,833
2026-05-23	30.47	30.82	30.36	30.36	-0.02	-0.07%	183,157
2026-05-22	30.09	30.47	30.06	30.38	+0.49	+1.64%	68,498
2026-05-21	29.70	30.05	29.60	29.89	-0.02	-0.07%	197,614
2026-05-20	29.79	30.05	29.79	29.91	-0.17	-0.57%	88,738
2026-05-19	30.52	30.52	29.81	30.08	-0.61	-1.99%	197,261
2026-05-16	31.25	31.25	30.55	30.69	-0.38	-1.22%	136,226
2026-05-15	30.68	31.10	30.63	31.07	+0.40	+1.30%	92,961
2026-05-14	30.80	30.80	30.51	30.67	+0.04	+0.13%	150,592
2026-05-13	30.06	30.80	30.06	30.63	+0.58	+1.93%	212,000
2026-05-12	30.17	30.20	30.05	30.05	0.00	0.00%	40,830
2026-05-09	30.03	30.05	29.88	30.05	+0.05	+0.17%	134,649
2026-05-08	29.50	30.05	29.50	30.00	+0.58	+1.97%	278,448
2026-05-07	29.44	29.44	29.42	29.42	-0.14	-0.47%	5,025
2026-05-06	29.34	29.65	29.34	29.56	+0.41	+1.41%	160,543
2026-05-05	29.06	29.19	28.98	29.15	+0.01	+0.03%	150,641
2026-05-02	29.06	29.19	28.98	29.15	+0.01	+0.03%	150,641
2026-05-01	28.63	29.14	28.63	29.14	+0.42	+1.46%	119,738
2026-04-30	28.80	28.90	28.71	28.72	-0.19	-0.66%	72,814
2026-04-29	28.67	28.91	28.64	28.91	+0.38	+1.33%	39,386
2026-04-28	28.87	28.87	28.51	28.53	-0.22	-0.77%	80,602
2026-04-25	29.16	29.21	28.71	28.75	-0.37	-1.27%	64,449
2026-04-24	28.96	29.12	28.96	29.12	+0.22	+0.76%	99,087
2026-04-23	29.21	29.21	28.69	28.90	-0.27	-0.93%	665,089
2026-04-22	28.65	29.23	28.65	29.17	+0.33	+1.14%	55,245
2026-04-21	28.78	28.93	28.78	28.84	+0.06	+0.21%	109,586
2026-04-18	28.53	28.78	28.53	28.78	+0.16	+0.56%	72,751
2026-04-17	28.77	28.77	28.62	28.62	+0.01	+0.03%	34,932