00645 富邦日本 - 智慧股票資訊平台

56.80

▲+0.80 (+1.43%)

2026-06-27

概覽行情持股明細配息基本資料

近期行情

日期	開盤	最高	最低	收盤	漲跌	漲跌(%)	成交量
2026-06-27	56.40	56.80	56.40	56.80	+0.80	+1.43%	113,235
2026-06-26	56.00	56.15	55.65	56.00	-0.60	-1.06%	92,392
2026-06-25	57.55	57.55	56.60	56.60	-1.25	-2.16%	165,177
2026-06-24	57.45	57.85	57.45	57.85	+0.55	+0.96%	555,464
2026-06-23	57.25	57.50	57.10	57.30	+0.70	+1.24%	89,123
2026-06-20	57.25	57.50	57.10	57.30	+0.70	+1.24%	89,123
2026-06-19	56.25	56.75	56.25	56.60	+0.35	+0.62%	152,859
2026-06-18	56.25	56.40	56.00	56.25	-0.10	-0.18%	140,600
2026-06-17	56.20	56.90	56.20	56.35	+1.55	+2.83%	409,353
2026-06-16	55.00	55.00	54.40	54.80	+0.90	+1.67%	230,383
2026-06-13	53.65	53.95	53.35	53.90	-0.15	-0.28%	1,797,765
2026-06-12	54.60	54.70	53.85	54.05	-0.75	-1.37%	130,084
2026-06-11	54.10	54.95	54.10	54.80	+0.75	+1.39%	137,961
2026-06-10	54.30	54.40	53.90	54.05	-1.60	-2.88%	236,774
2026-06-09	55.40	55.70	55.30	55.65	+0.05	+0.09%	104,257
2026-06-06	55.65	55.75	55.35	55.60	-0.75	-1.33%	151,294
2026-06-05	55.65	55.75	55.35	55.60	-0.75	-1.33%	151,294
2026-06-04	54.90	55.20	54.65	55.10	-0.20	-0.36%	263,766
2026-06-03	55.65	55.85	55.30	55.30	-0.60	-1.07%	525,549
2026-06-02	55.40	55.90	55.40	55.90	+1.35	+2.47%	1,360,874
2026-05-30	55.10	55.10	54.40	54.55	-0.60	-1.09%	199,514
2026-05-29	55.50	55.50	55.15	55.15	-0.35	-0.63%	327,227
2026-05-28	55.45	55.55	55.35	55.50	+0.05	+0.09%	177,931
2026-05-27	55.45	55.55	55.35	55.50	+0.05	+0.09%	177,931
2026-05-26	54.80	54.95	54.70	54.85	+0.30	+0.55%	179,481
2026-05-23	53.80	54.55	53.80	54.55	+1.40	+2.63%	228,976
2026-05-22	53.60	53.60	53.00	53.15	-0.95	-1.76%	269,542
2026-05-21	54.00	54.25	53.90	54.10	+0.15	+0.28%	372,331
2026-05-20	54.10	54.10	53.60	53.95	-0.40	-0.74%	204,454
2026-05-19	55.00	55.00	54.20	54.35	-0.40	-0.73%	542,135