009809 富邦淨零ESG50
上市 ｜ 被動式 ETF ｜ ESG
收盤價
16.38
▲+0.10
(+0.61%)
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 | 16.50 | 16.60 | 16.29 | 16.38 | +0.10 | +0.61% | 1,180,670 |
| 2026-05-27 | 16.50 | 16.60 | 16.29 | 16.38 | +0.10 | +0.61% | 1,180,670 |
| 2026-05-26 | 15.52 | 15.70 | 15.50 | 15.64 | +0.21 | +1.36% | 1,015,138 |
| 2026-05-23 | 15.27 | 15.45 | 15.27 | 15.43 | +0.50 | +3.35% | 268,825 |
| 2026-05-22 | 15.11 | 15.11 | 14.92 | 14.93 | -0.14 | -0.93% | 489,325 |
| 2026-05-21 | 15.20 | 15.28 | 15.06 | 15.07 | -0.15 | -0.99% | 463,181 |
| 2026-05-20 | 15.26 | 15.26 | 15.04 | 15.22 | -0.19 | -1.23% | 1,477,399 |
| 2026-05-19 | 15.80 | 15.80 | 15.40 | 15.41 | -0.14 | -0.90% | 404,312 |
| 2026-05-16 | 15.48 | 15.55 | 15.48 | 15.55 | +0.20 | +1.30% | 677,963 |
| 2026-05-15 | 15.35 | 15.35 | 15.18 | 15.35 | -0.15 | -0.97% | 750,793 |
| 2026-05-14 | 15.36 | 15.57 | 15.25 | 15.50 | +0.16 | +1.04% | 775,785 |
| 2026-05-13 | 15.28 | 15.40 | 15.27 | 15.34 | +0.06 | +0.39% | 1,260,487 |
| 2026-05-12 | 15.48 | 15.48 | 15.20 | 15.28 | -0.27 | -1.74% | 570,641 |
| 2026-05-09 | 15.47 | 15.69 | 15.41 | 15.55 | +0.38 | +2.50% | 754,154 |
| 2026-05-08 | 15.12 | 15.25 | 15.06 | 15.17 | +0.31 | +2.09% | 1,274,234 |
| 2026-05-07 | 14.92 | 14.92 | 14.83 | 14.86 | -0.01 | -0.07% | 835,941 |
| 2026-05-06 | 14.68 | 14.87 | 14.68 | 14.87 | +0.57 | +3.99% | 259,699 |
| 2026-05-05 | 14.60 | 14.61 | 14.30 | 14.30 | -0.11 | -0.76% | 1,796,963 |
| 2026-05-02 | 14.60 | 14.61 | 14.30 | 14.30 | -0.11 | -0.76% | 1,796,963 |
| 2026-05-01 | 14.43 | 14.43 | 14.29 | 14.41 | -0.10 | -0.69% | 844,466 |
| 2026-04-30 | 14.46 | 14.69 | 14.45 | 14.51 | +0.05 | +0.35% | 904,211 |
| 2026-04-29 | 14.60 | 14.68 | 14.46 | 14.46 | +0.14 | +0.98% | 3,526,937 |
| 2026-04-28 | 14.20 | 14.33 | 14.15 | 14.32 | +0.38 | +2.73% | 2,934,721 |
| 2026-04-25 | 14.24 | 14.38 | 13.81 | 13.94 | -0.12 | -0.85% | 2,589,050 |
| 2026-04-24 | 14.06 | 14.11 | 14.04 | 14.06 | 0.00 | 0.00% | 852,898 |
| 2026-04-23 | 14.05 | 14.07 | 13.95 | 14.06 | +0.16 | +1.15% | 753,976 |
| 2026-04-22 | 13.90 | 14.02 | 13.90 | 13.90 | +0.18 | +1.31% | 504,868 |
| 2026-04-21 | 13.65 | 13.84 | 13.65 | 13.72 | +0.01 | +0.07% | 759,697 |
| 2026-04-18 | 13.60 | 13.71 | 13.60 | 13.71 | +0.23 | +1.71% | 470,791 |
| 2026-04-17 | 13.40 | 13.60 | 13.40 | 13.48 | +0.20 | +1.51% | 305,920 |