0052 富邦科技
上市 ｜ 被動式 ETF ｜ 科技型
收盤價
61.15
▼-0.95
(-1.53%)
2026-07-16
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-16 | 61.60 | 61.80 | 59.85 | 61.15 | -0.95 | -1.53% | 38,947,848 |
| 2026-07-15 | 62.30 | 62.95 | 61.80 | 62.10 | +0.10 | +0.16% | 24,847,266 |
| 2026-07-14 | 62.30 | 62.70 | 61.85 | 62.00 | -0.15 | -0.24% | 18,161,683 |
| 2026-07-11 | 62.30 | 62.70 | 61.85 | 62.00 | -0.15 | -0.24% | 18,161,683 |
| 2026-07-10 | 62.30 | 62.55 | 61.45 | 62.15 | -0.05 | -0.08% | 22,537,887 |
| 2026-07-09 | 63.80 | 64.00 | 62.05 | 62.20 | -1.35 | -2.12% | 24,464,406 |
| 2026-07-08 | 63.95 | 64.40 | 63.20 | 63.55 | 0.00 | 0.00% | 16,521,834 |
| 2026-07-07 | 62.50 | 63.85 | 62.40 | 63.55 | -0.55 | -0.86% | 29,828,434 |
| 2026-07-04 | 63.00 | 64.20 | 62.95 | 64.10 | -0.30 | -0.47% | 26,902,473 |
| 2026-07-03 | 64.65 | 64.80 | 63.90 | 64.40 | +1.05 | +1.66% | 26,053,339 |
| 2026-07-02 | 62.95 | 63.70 | 62.85 | 63.35 | +2.00 | +3.26% | 28,185,476 |
| 2026-07-01 | 60.85 | 61.90 | 60.75 | 61.35 | +0.75 | +1.24% | 24,098,322 |
| 2026-06-30 | 62.00 | 62.30 | 60.50 | 60.60 | -2.40 | -3.81% | 51,417,349 |
| 2026-06-27 | 63.65 | 63.65 | 62.50 | 63.00 | -0.05 | -0.08% | 22,202,202 |
| 2026-06-26 | 63.15 | 63.50 | 62.40 | 63.05 | -1.55 | -2.40% | 48,847,758 |
| 2026-06-25 | 65.80 | 66.00 | 64.60 | 64.60 | -0.65 | -1.00% | 32,097,183 |
| 2026-06-24 | 64.25 | 65.55 | 64.25 | 65.25 | +2.45 | +3.90% | 46,591,322 |
| 2026-06-23 | 62.60 | 62.90 | 62.35 | 62.80 | +0.65 | +1.05% | 25,192,808 |
| 2026-06-20 | 62.60 | 62.90 | 62.35 | 62.80 | +0.65 | +1.05% | 25,192,808 |
| 2026-06-19 | 61.20 | 62.15 | 61.05 | 62.15 | +0.30 | +0.49% | 26,888,610 |
| 2026-06-18 | 61.95 | 61.95 | 61.25 | 61.85 | +0.25 | +0.41% | 24,352,613 |
| 2026-06-17 | 61.35 | 61.60 | 60.90 | 61.60 | +2.00 | +3.36% | 31,567,997 |
| 2026-06-16 | 60.00 | 60.25 | 59.30 | 59.60 | +1.45 | +2.49% | 19,610,918 |
| 2026-06-13 | 57.95 | 58.60 | 56.80 | 58.15 | -0.10 | -0.17% | 41,628,656 |
| 2026-06-12 | 59.50 | 59.90 | 58.25 | 58.25 | -1.90 | -3.16% | 46,858,320 |
| 2026-06-11 | 59.50 | 60.30 | 59.05 | 60.15 | +1.30 | +2.21% | 20,249,672 |
| 2026-06-10 | 57.25 | 59.25 | 57.25 | 58.85 | -2.15 | -3.52% | 72,781,356 |
| 2026-06-09 | 61.60 | 61.85 | 60.30 | 61.00 | -1.30 | -2.09% | 47,085,844 |
| 2026-06-06 | 63.00 | 63.10 | 62.30 | 62.30 | -1.30 | -2.04% | 37,835,752 |
| 2026-06-05 | 63.00 | 63.10 | 62.30 | 62.30 | -1.30 | -2.04% | 37,835,752 |