00645 富邦日本 - 智慧股票資訊平台

57.45

▲+0.15 (+0.26%)

2026-08-11

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
2026-08-11	57.25	57.45	57.10	57.45	+0.15	+0.26%	97,311
2026-08-08	57.05	57.30	56.85	57.30	+0.25	+0.44%	170,375
2026-08-07	56.65	57.10	56.65	57.05	+1.10	+1.97%	306,273
2026-08-06	55.65	55.95	55.45	55.95	+0.20	+0.36%	150,033
2026-08-05	55.75	55.95	54.70	55.75	-1.00	-1.76%	356,763
2026-08-04	56.95	57.10	56.35	56.75	+0.90	+1.61%	78,735
2026-08-01	55.90	56.10	55.65	55.85	-0.05	-0.09%	74,412
2026-07-31	56.05	56.25	55.50	55.90	0.00	0.00%	299,657
2026-07-30	55.65	56.10	55.60	55.90	-1.55	-2.70%	74,728
2026-07-29	56.85	57.45	56.85	57.45	+1.00	+1.77%	214,565
2026-07-28	56.50	56.60	56.40	56.45	-0.85	-1.48%	124,538
2026-07-25	57.45	57.45	57.10	57.30	+0.10	+0.17%	88,640
2026-07-24	57.50	57.60	57.20	57.20	+0.65	+1.15%	153,328
2026-07-23	55.85	56.55	55.75	56.55	+0.90	+1.62%	68,323
2026-07-22	55.55	55.85	55.50	55.65	+0.75	+1.37%	129,196
2026-07-21	56.50	56.50	54.60	54.90	-2.15	-3.77%	303,703
2026-07-18	57.00	57.30	56.90	57.05	-0.50	-0.87%	137,639
2026-07-17	57.10	57.60	56.95	57.55	+0.45	+0.79%	91,081
2026-07-16	56.70	57.15	56.35	57.10	+0.65	+1.15%	190,661
2026-07-15	56.80	56.85	56.40	56.45	-0.30	-0.53%	433,422
2026-07-14	56.95	56.95	56.65	56.75	-0.35	-0.61%	74,898
2026-07-11	56.95	56.95	56.65	56.75	-0.35	-0.61%	74,898
2026-07-10	57.20	57.40	57.00	57.10	-0.20	-0.35%	77,854
2026-07-09	57.80	58.00	57.20	57.30	-0.55	-0.95%	428,765
2026-07-08	57.75	57.85	57.50	57.85	+0.40	+0.70%	134,623
2026-07-07	56.75	57.45	56.75	57.45	+0.30	+0.52%	96,948
2026-07-04	56.85	57.30	56.85	57.15	+0.35	+0.62%	125,448
2026-07-03	56.85	56.95	56.40	56.80	+0.05	+0.09%	298,423
2026-07-02	56.20	56.75	56.10	56.75	+0.85	+1.52%	216,004
2026-07-01	55.95	56.15	55.80	55.90	+0.05	+0.09%	70,561