00645 富邦日本 - 智慧股票資訊平台

51.30

▲+0.70 (+1.38%)

2026-03-28

近期行情

日期	開盤	最高	最低	收盤	漲跌	漲跌(%)	成交量
2026-03-28	50.50	51.30	50.40	51.30	+0.70	+1.38%	178,261
2026-03-27	50.50	51.30	50.40	51.30	+0.70	+1.38%	178,261
2026-03-26	51.10	51.20	50.60	50.60	-0.40	-0.78%	154,966
2026-03-25	51.00	51.10	50.80	51.00	+1.57	+3.18%	309,251
2026-03-24	49.56	49.69	49.30	49.43	+0.60	+1.23%	270,763
2026-03-23	48.44	49.13	48.40	48.83	-1.67	-3.31%	396,651
2026-03-20	50.35	50.65	50.25	50.50	-0.15	-0.30%	167,133
2026-03-19	50.80	51.00	50.65	50.65	-1.15	-2.22%	209,418
2026-03-18	51.35	51.95	51.35	51.80	+1.00	+1.97%	267,490
2026-03-17	50.80	51.10	50.80	50.80	+0.55	+1.09%	131,438
2026-03-16	50.55	50.55	50.05	50.25	-0.30	-0.59%	395,011
2026-03-13	50.65	51.00	50.50	50.55	-0.35	-0.69%	540,345
2026-03-12	51.30	51.30	50.60	50.90	-1.10	-2.12%	331,568
2026-03-11	52.05	52.30	51.90	52.00	+0.90	+1.76%	877,571
2026-03-10	51.05	51.65	50.75	51.10	+1.47	+2.96%	315,492
2026-03-09	50.10	50.10	49.13	49.63	-2.32	-4.47%	704,909
2026-03-06	51.55	52.05	51.20	51.95	-0.10	-0.19%	668,028
2026-03-05	52.70	52.70	51.70	52.05	+1.30	+2.56%	610,405
2026-03-04	51.60	51.60	50.50	50.75	-2.40	-4.52%	1,471,614
2026-03-03	54.05	54.05	53.10	53.15	-1.20	-2.21%	477,011
2026-03-02	54.10	54.55	54.10	54.35	-0.05	-0.09%	315,361
2026-02-26	54.25	-	-	54.40	-	-%	0
2026-02-25	54.00	-	-	54.10	-	-%	0
2026-02-24	54.00	-	-	54.00	-	-%	0
2026-02-23	54.30	-	-	54.00	-	-%	0
2026-02-11	54.30	-	-	54.55	-	-%	0
2026-02-10	53.95	-	-	54.05	-	-%	0
2026-02-09	53.30	-	-	53.10	-	-%	0
2026-02-06	51.10	-	-	51.60	-	-%	0
2026-02-05	51.45	-	-	51.15	-	-%	0