0052 富邦科技
上市 ｜ 被動式 ETF ｜ 科技型
收盤價
65.40
▼-0.05
(-0.08%)
2026-09-26
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-26 | 65.10 | 65.45 | 64.90 | 65.40 | -0.05 | -0.08% | 10,067,500 |
| 2026-09-25 | 65.30 | 65.75 | 65.25 | 65.45 | +0.70 | +1.08% | 13,691,258 |
| 2026-09-24 | 65.65 | 65.90 | 64.75 | 64.75 | +0.20 | +0.31% | 16,648,532 |
| 2026-09-23 | 64.05 | 64.60 | 64.05 | 64.55 | +0.75 | +1.18% | 18,938,854 |
| 2026-09-22 | 63.55 | 63.85 | 63.20 | 63.80 | +1.10 | +1.75% | 16,624,775 |
| 2026-09-19 | 62.55 | 63.40 | 62.55 | 62.70 | +0.75 | +1.21% | 11,729,608 |
| 2026-09-18 | 61.60 | 62.30 | 61.55 | 61.95 | +0.35 | +0.57% | 12,286,071 |
| 2026-09-17 | 61.70 | 62.10 | 61.50 | 61.60 | -0.30 | -0.48% | 10,671,485 |
| 2026-09-16 | 61.70 | 62.15 | 61.50 | 61.90 | -0.65 | -1.04% | 11,505,257 |
| 2026-09-15 | 62.55 | 62.85 | 62.25 | 62.55 | -1.05 | -1.65% | 15,639,739 |
| 2026-09-12 | 63.25 | 63.60 | 63.00 | 63.60 | -0.15 | -0.24% | 8,098,786 |
| 2026-09-11 | 63.80 | 64.30 | 63.60 | 63.75 | +0.15 | +0.24% | 12,013,949 |
| 2026-09-10 | 63.80 | 64.45 | 63.50 | 63.60 | -0.15 | -0.24% | 22,549,037 |
| 2026-09-09 | 63.25 | 63.90 | 63.10 | 63.75 | +1.05 | +1.67% | 22,956,706 |
| 2026-09-08 | 62.45 | 62.75 | 61.95 | 62.70 | +1.10 | +1.79% | 10,899,217 |
| 2026-09-05 | 62.20 | 62.25 | 61.50 | 61.60 | -0.45 | -0.73% | 9,151,448 |
| 2026-09-04 | 62.55 | 62.80 | 62.05 | 62.05 | -1.00 | -1.59% | 11,415,151 |
| 2026-09-03 | 62.25 | 63.30 | 62.20 | 63.05 | +1.20 | +1.94% | 23,461,774 |
| 2026-09-02 | 61.35 | 61.90 | 61.00 | 61.85 | -0.50 | -0.80% | 12,930,069 |
| 2026-09-01 | 62.50 | 62.70 | 62.25 | 62.35 | +0.45 | +0.73% | 15,230,150 |
| 2026-08-29 | 62.30 | 62.50 | 61.90 | 61.90 | -0.05 | -0.08% | 13,607,099 |
| 2026-08-28 | 60.70 | 62.00 | 60.60 | 61.95 | +0.95 | +1.56% | 12,160,814 |
| 2026-08-27 | 60.00 | 61.00 | 59.65 | 61.00 | +0.45 | +0.74% | 11,056,722 |
| 2026-08-26 | 60.90 | 61.15 | 60.55 | 60.55 | -0.30 | -0.49% | 7,949,916 |
| 2026-08-25 | 60.45 | 61.10 | 60.20 | 60.85 | +0.40 | +0.66% | 9,079,497 |
| 2026-08-22 | 60.65 | 60.70 | 59.95 | 60.45 | +0.30 | +0.50% | 7,577,786 |
| 2026-08-21 | 59.65 | 60.45 | 59.65 | 60.15 | -0.75 | -1.23% | 12,817,722 |
| 2026-08-20 | 61.85 | 61.90 | 60.85 | 60.90 | -0.90 | -1.46% | 15,282,196 |
| 2026-08-19 | 61.95 | 62.20 | 61.70 | 61.80 | -0.15 | -0.24% | 17,886,201 |
| 2026-08-18 | 62.70 | 62.80 | 61.85 | 61.95 | -0.45 | -0.72% | 28,112,743 |