00641R 富邦日本反1
上市 ｜ 被動式 ETF ｜ 台股
收盤價
4.24
▼-0.05
(-1.17%)
2026-03-28
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-28 | 4.30 | 4.30 | 4.22 | 4.24 | -0.05 | -1.17% | 2,365,830 |
| 2026-03-27 | 4.30 | 4.30 | 4.22 | 4.24 | -0.05 | -1.17% | 2,365,830 |
| 2026-03-26 | 4.21 | 4.29 | 4.21 | 4.29 | +0.05 | +1.18% | 1,321,175 |
| 2026-03-25 | 4.23 | 4.26 | 4.20 | 4.24 | -0.15 | -3.42% | 2,586,275 |
| 2026-03-24 | 4.34 | 4.39 | 4.34 | 4.39 | -0.03 | -0.68% | 2,190,639 |
| 2026-03-23 | 4.44 | 4.47 | 4.40 | 4.42 | +0.14 | +3.27% | 4,856,391 |
| 2026-03-20 | 4.29 | 4.29 | 4.25 | 4.28 | 0.00 | 0.00% | 2,261,600 |
| 2026-03-19 | 4.25 | 4.28 | 4.23 | 4.28 | +0.11 | +2.64% | 1,227,979 |
| 2026-03-18 | 4.20 | 4.20 | 4.16 | 4.17 | -0.09 | -2.11% | 960,401 |
| 2026-03-17 | 4.24 | 4.26 | 4.22 | 4.26 | -0.05 | -1.16% | 502,040 |
| 2026-03-16 | 4.28 | 4.31 | 4.25 | 4.31 | +0.05 | +1.17% | 1,144,160 |
| 2026-03-13 | 4.26 | 4.28 | 4.23 | 4.26 | +0.02 | +0.47% | 1,186,387 |
| 2026-03-12 | 4.22 | 4.28 | 4.22 | 4.24 | +0.09 | +2.17% | 1,470,102 |
| 2026-03-11 | 4.15 | 4.16 | 4.12 | 4.15 | -0.10 | -2.35% | 2,742,953 |
| 2026-03-10 | 4.20 | 4.26 | 4.19 | 4.25 | -0.10 | -2.30% | 1,968,331 |
| 2026-03-09 | 4.37 | 4.43 | 4.35 | 4.35 | +0.17 | +4.07% | 3,473,865 |
| 2026-03-06 | 4.23 | 4.27 | 4.18 | 4.18 | -0.02 | -0.48% | 3,005,919 |
| 2026-03-05 | 4.11 | 4.22 | 4.10 | 4.20 | -0.08 | -1.87% | 3,404,397 |
| 2026-03-04 | 4.21 | 4.31 | 4.20 | 4.28 | +0.18 | +4.39% | 5,566,066 |
| 2026-03-03 | 4.02 | 4.10 | 4.02 | 4.10 | +0.09 | +2.24% | 2,321,811 |
| 2026-03-02 | 4.02 | 4.02 | 3.99 | 4.01 | +0.01 | +0.25% | 898,689 |
| 2026-02-26 | 4.00 | - | - | 4.00 | - | -% | 0 |
| 2026-02-25 | 4.07 | - | - | 4.02 | - | -% | 0 |
| 2026-02-24 | 4.04 | - | - | 4.05 | - | -% | 0 |
| 2026-02-23 | 4.02 | - | - | 4.06 | - | -% | 0 |
| 2026-02-11 | 4.03 | - | - | 4.01 | - | -% | 0 |
| 2026-02-10 | 4.08 | - | - | 4.06 | - | -% | 0 |
| 2026-02-09 | 4.09 | - | - | 4.13 | - | -% | 0 |
| 2026-02-06 | 4.28 | - | - | 4.25 | - | -% | 0 |
| 2026-02-05 | 4.25 | - | - | 4.28 | - | -% | 0 |