2881 富邦金
上市 ｜ 金融保險
收盤價
103.50
▲+5.80
(+5.94%)
2026-05-28
本益比
13.35
殖利率
4.11%
股價淨值比
1.64
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 97.80 | 103.50 | 97.80 | 103.50 | +5.80 | +5.94% | 103,318,900 |
| 2026-05-27 | 97.80 | 103.50 | 97.80 | 103.50 | +5.80 | +5.94% | 103,318,900 |
| 2026-05-26 | 95.40 | 96.00 | 94.30 | 95.10 | -1.00 | -1.04% | 41,801,468 |
| 2026-05-23 | 96.50 | 96.80 | 95.30 | 96.10 | +0.30 | +0.31% | 32,176,090 |
| 2026-05-22 | 97.10 | 97.20 | 95.60 | 95.80 | -1.40 | -1.44% | 29,549,102 |
| 2026-05-21 | 95.70 | 98.10 | 95.50 | 97.20 | +2.00 | +2.10% | 36,306,020 |
| 2026-05-20 | 96.30 | 96.60 | 94.50 | 95.20 | -0.90 | -0.94% | 25,769,182 |
| 2026-05-19 | 96.50 | 98.60 | 95.00 | 96.10 | +1.50 | +1.59% | 100,424,729 |
| 2026-05-16 | 93.90 | 96.00 | 93.90 | 94.60 | -0.10 | -0.11% | 20,009,347 |
| 2026-05-15 | 93.50 | 95.20 | 93.30 | 94.70 | +1.00 | +1.07% | 18,416,008 |
| 2026-05-14 | 96.00 | 96.00 | 93.70 | 93.70 | -1.80 | -1.88% | 36,169,553 |
| 2026-05-13 | 96.70 | 96.70 | 95.50 | 95.50 | -1.20 | -1.24% | 22,797,950 |
| 2026-05-12 | 94.50 | 96.90 | 94.10 | 96.70 | +2.20 | +2.33% | 58,348,270 |
| 2026-05-09 | 93.30 | 94.80 | 92.50 | 94.50 | +1.70 | +1.83% | 35,427,644 |
| 2026-05-08 | 93.00 | 94.00 | 92.40 | 92.80 | +0.60 | +0.65% | 24,441,556 |
| 2026-05-07 | 91.50 | 92.30 | 90.40 | 92.20 | +1.20 | +1.32% | 24,852,424 |
| 2026-05-06 | 91.80 | 94.00 | 91.00 | 91.00 | +1.00 | +1.11% | 49,550,204 |
| 2026-05-05 | 90.40 | 91.80 | 90.00 | 90.00 | -1.30 | -1.42% | 31,101,166 |
| 2026-05-02 | 90.40 | 91.80 | 90.00 | 90.00 | -1.30 | -1.42% | 31,101,166 |
| 2026-05-01 | 89.40 | 91.30 | 89.10 | 91.30 | +2.70 | +3.05% | 38,229,183 |
| 2026-04-30 | 88.50 | 89.20 | 88.10 | 88.60 | +0.70 | +0.80% | 21,109,166 |
| 2026-04-29 | 87.50 | 88.50 | 87.20 | 87.90 | +0.10 | +0.11% | 24,301,357 |
| 2026-04-28 | 88.20 | 88.70 | 87.80 | 87.80 | -0.50 | -0.57% | 16,799,554 |
| 2026-04-25 | 88.20 | 89.20 | 88.10 | 88.30 | 0.00 | 0.00% | 26,420,607 |
| 2026-04-24 | 87.80 | 88.80 | 87.70 | 88.30 | +0.60 | +0.68% | 23,952,733 |
| 2026-04-23 | 88.10 | 88.10 | 87.20 | 87.70 | +0.50 | +0.57% | 18,530,577 |
| 2026-04-22 | 87.90 | 88.00 | 87.20 | 87.20 | -0.80 | -0.91% | 22,352,882 |
| 2026-04-21 | 88.00 | 88.00 | 86.80 | 88.00 | +0.10 | +0.11% | 24,660,205 |
| 2026-04-18 | 87.30 | 88.40 | 87.20 | 87.90 | +0.40 | +0.46% | 21,047,422 |
| 2026-04-17 | 88.00 | 88.40 | 87.10 | 87.50 | -0.10 | -0.11% | 21,344,754 |