0052 富邦科技
上市 ｜ 被動式 ETF ｜ 科技型
收盤價
60.20
▼-0.25
(-0.41%)
2026-08-11
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 60.65 | 60.75 | 59.65 | 60.20 | -0.25 | -0.41% | 24,490,891 |
| 2026-08-08 | 60.20 | 60.60 | 59.85 | 60.45 | -0.20 | -0.33% | 16,265,978 |
| 2026-08-07 | 60.70 | 61.30 | 60.20 | 60.65 | +2.00 | +3.41% | 40,325,712 |
| 2026-08-06 | 58.80 | 59.60 | 58.20 | 58.65 | -0.50 | -0.85% | 30,596,726 |
| 2026-08-05 | 58.80 | 59.80 | 58.55 | 59.15 | -0.55 | -0.92% | 20,463,052 |
| 2026-08-04 | 58.30 | 59.70 | 58.25 | 59.70 | +5.40 | +9.94% | 73,521,887 |
| 2026-08-01 | 53.80 | 55.85 | 53.50 | 54.30 | -0.10 | -0.18% | 34,926,028 |
| 2026-07-31 | 56.60 | 56.60 | 53.35 | 54.40 | -2.25 | -3.97% | 63,119,428 |
| 2026-07-30 | 57.30 | 57.50 | 56.60 | 56.65 | -2.65 | -4.47% | 40,995,190 |
| 2026-07-29 | 59.20 | 59.45 | 58.50 | 59.30 | -0.20 | -0.34% | 16,021,621 |
| 2026-07-28 | 59.90 | 60.30 | 59.30 | 59.50 | -1.40 | -2.30% | 28,851,027 |
| 2026-07-25 | 60.95 | 61.15 | 60.25 | 60.90 | +0.30 | +0.50% | 13,157,819 |
| 2026-07-24 | 61.30 | 61.45 | 60.35 | 60.60 | +0.30 | +0.50% | 22,694,690 |
| 2026-07-23 | 58.30 | 60.30 | 58.30 | 60.30 | +2.70 | +4.69% | 30,090,838 |
| 2026-07-22 | 58.30 | 58.40 | 57.10 | 57.60 | -0.30 | -0.52% | 38,675,342 |
| 2026-07-21 | 59.75 | 60.15 | 57.90 | 57.90 | -4.30 | -6.91% | 66,848,132 |
| 2026-07-18 | 61.75 | 62.45 | 61.10 | 62.20 | -0.05 | -0.08% | 17,870,324 |
| 2026-07-17 | 61.45 | 62.35 | 61.10 | 62.25 | +1.10 | +1.80% | 18,375,422 |
| 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 |