00692 富邦公司治理
上市 ｜ 被動式 ETF ｜ ESG
收盤價
84.65
▼-0.40
(-0.47%)
2026-05-13
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 84.60 | 84.90 | 84.40 | 84.65 | -0.40 | -0.47% | 1,431,370 |
| 2026-05-12 | 84.90 | 85.40 | 84.05 | 85.05 | -0.25 | -0.29% | 1,382,137 |
| 2026-05-09 | 85.05 | 85.80 | 85.00 | 85.30 | +1.75 | +2.09% | 1,721,060 |
| 2026-05-08 | 83.70 | 84.50 | 82.80 | 83.55 | +1.10 | +1.33% | 1,255,369 |
| 2026-05-07 | 82.45 | 82.60 | 82.00 | 82.45 | -0.05 | -0.06% | 1,112,993 |
| 2026-05-06 | 80.60 | 82.50 | 80.60 | 82.50 | +3.40 | +4.30% | 2,179,837 |
| 2026-05-05 | 80.15 | 80.25 | 79.05 | 79.10 | -0.35 | -0.44% | 1,371,376 |
| 2026-05-02 | 80.15 | 80.25 | 79.05 | 79.10 | -0.35 | -0.44% | 1,371,376 |
| 2026-05-01 | 79.40 | 80.10 | 78.80 | 79.45 | -0.95 | -1.18% | 685,511 |
| 2026-04-30 | 80.90 | 81.70 | 80.25 | 80.40 | -0.70 | -0.86% | 1,497,976 |
| 2026-04-29 | 80.00 | 82.25 | 80.00 | 81.10 | +2.20 | +2.79% | 4,091,017 |
| 2026-04-28 | 76.85 | 78.90 | 76.85 | 78.90 | +3.05 | +4.02% | 2,441,126 |
| 2026-04-25 | 76.90 | 77.95 | 75.00 | 75.85 | +0.15 | +0.20% | 2,804,682 |
| 2026-04-24 | 75.00 | 75.80 | 75.00 | 75.70 | +0.50 | +0.66% | 1,597,736 |
| 2026-04-23 | 74.80 | 75.60 | 74.80 | 75.20 | +0.85 | +1.14% | 1,547,560 |
| 2026-04-22 | 74.15 | 74.90 | 74.15 | 74.35 | +0.55 | +0.75% | 962,852 |
| 2026-04-21 | 73.80 | 74.00 | 73.65 | 73.80 | -0.60 | -0.81% | 966,873 |
| 2026-04-18 | 74.40 | 74.55 | 73.70 | 74.40 | +0.70 | +0.95% | 2,502,871 |
| 2026-04-17 | 73.35 | 74.50 | 73.35 | 73.70 | +1.05 | +1.45% | 3,379,377 |
| 2026-04-16 | 72.00 | 72.95 | 71.95 | 72.65 | +1.70 | +2.40% | 1,666,127 |
| 2026-04-15 | 70.85 | 71.15 | 70.75 | 70.95 | -0.15 | -0.21% | 1,480,520 |
| 2026-04-14 | 70.50 | 71.10 | 70.45 | 71.10 | +1.20 | +1.72% | 2,380,252 |
| 2026-04-11 | 69.80 | 69.90 | 69.30 | 69.90 | +0.05 | +0.07% | 1,509,749 |
| 2026-04-10 | 68.55 | 70.00 | 68.55 | 69.85 | +3.30 | +4.96% | 2,695,500 |
| 2026-04-09 | 66.20 | 66.75 | 66.05 | 66.55 | +1.30 | +1.99% | 1,123,178 |
| 2026-04-08 | 66.75 | 66.90 | 65.10 | 65.25 | -1.30 | -1.95% | 1,315,392 |
| 2026-04-07 | 66.75 | 66.90 | 65.10 | 65.25 | -1.30 | -1.95% | 1,315,392 |
| 2026-04-04 | 66.75 | 66.90 | 65.10 | 65.25 | -1.30 | -1.95% | 1,315,392 |
| 2026-04-03 | 66.00 | 66.60 | 65.95 | 66.55 | +2.70 | +4.23% | 2,161,159 |
| 2026-04-02 | 64.30 | 64.80 | 63.70 | 63.85 | -1.15 | -1.77% | 1,604,887 |