009814 富邦標普500
上櫃 ｜ 被動式 ETF ｜ 台股
收盤價
9.68
▼-0.07
(-0.72%)
2026-04-04
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 9.78 | 9.78 | 9.68 | 9.68 | -0.07 | -0.72% | 986,000 |
| 2026-04-03 | 9.78 | 9.78 | 9.68 | 9.68 | -0.07 | -0.72% | 986,000 |
| 2026-04-02 | 9.75 | 9.77 | 9.72 | 9.75 | +0.19 | +1.99% | 734,000 |
| 2026-04-01 | 9.52 | 9.59 | 9.51 | 9.56 | +0.04 | +0.42% | 1,362,000 |
| 2026-03-31 | 9.51 | 9.53 | 9.45 | 9.52 | -0.18 | -1.86% | 1,975,000 |
| 2026-03-28 | 9.69 | 9.71 | 9.65 | 9.70 | -0.08 | -0.82% | 2,521,000 |
| 2026-03-27 | 9.69 | 9.71 | 9.65 | 9.70 | -0.08 | -0.82% | 2,592,402 |
| 2026-03-26 | 9.83 | 9.83 | 9.77 | 9.78 | -0.04 | -0.41% | 1,827,943 |
| 2026-03-25 | 9.82 | 9.84 | 9.80 | 9.82 | +0.06 | +0.61% | 2,187,833 |
| 2026-03-24 | 9.74 | 9.79 | 9.74 | 9.76 | +0.06 | +0.62% | 661,129 |
| 2026-03-23 | 9.80 | 9.80 | 9.68 | 9.70 | -0.14 | -1.42% | 2,410,045 |
| 2026-03-20 | 9.85 | 9.86 | 9.83 | 9.84 | -0.02 | -0.20% | 1,223,401 |
| 2026-03-19 | 9.91 | 9.91 | 9.85 | 9.86 | -0.12 | -1.20% | 3,554,455 |
| 2026-03-18 | 9.98 | 9.99 | 9.95 | 9.98 | +0.06 | +0.60% | 1,566,888 |
| 2026-03-17 | 9.96 | 9.96 | 9.91 | 9.92 | -0.04 | -0.40% | 2,728,628 |
| 2026-03-16 | 9.94 | 9.96 | 9.91 | 9.96 | +0.02 | +0.20% | 1,904,418 |
| 2026-03-13 | 9.95 | 9.98 | 9.94 | 9.94 | -0.01 | -0.10% | 1,050,856 |
| 2026-03-12 | 10.01 | 10.01 | 9.93 | 9.95 | -0.09 | -0.90% | 3,088,716 |
| 2026-03-11 | 10.05 | 10.07 | 10.04 | 10.04 | 0.00 | 0.00% | 1,831,526 |
| 2026-03-10 | 10.00 | - | - | 10.04 | - | -% | 0 |
| 2026-03-09 | 9.95 | - | - | 9.86 | - | -% | 0 |
| 2026-03-06 | 10.09 | 10.11 | 10.06 | 10.08 | -0.01 | -0.10% | 2,753,071 |
| 2026-03-05 | 10.11 | 10.11 | 10.08 | 10.09 | +0.09 | +0.90% | 2,389,550 |
| 2026-03-04 | 10.04 | 10.06 | 10.00 | 10.00 | -0.05 | -0.50% | 4,691,150 |
| 2026-03-03 | 10.04 | 10.08 | 10.04 | 10.05 | +0.04 | +0.40% | 3,511,307 |
| 2026-03-02 | 10.00 | 10.04 | 9.98 | 10.01 | -0.09 | -0.89% | 4,422,299 |
| 2026-02-26 | 10.08 | 10.11 | 10.08 | 10.10 | +0.05 | +0.50% | 3,480,916 |
| 2026-02-25 | 10.06 | 10.10 | 10.04 | 10.05 | 0.00 | 0.00% | 4,614,111 |
| 2026-02-24 | 10.07 | 10.07 | 10.01 | 10.05 | 0.00 | 0.00% | 3,959,184 |
| 2026-02-23 | 10.17 | 10.17 | 10.05 | 10.05 | -0.12 | -1.18% | 4,932,446 |