00712 FH富時不動產
上市 ｜ 被動式 ETF ｜ 台股
收盤價
7.98
▲+0.07
(+0.88%)
2026-09-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 7.94 | 7.98 | 7.94 | 7.98 | +0.07 | +0.88% | 35,385,350 |
| 2026-09-24 | 7.90 | 7.91 | 7.89 | 7.91 | +0.04 | +0.51% | 60,582,091 |
| 2026-09-23 | 7.90 | 7.90 | 7.85 | 7.87 | -0.10 | -1.25% | 122,713,510 |
| 2026-09-22 | 7.99 | 7.99 | 7.96 | 7.97 | -0.05 | -0.62% | 112,088,993 |
| 2026-09-19 | 8.01 | 8.05 | 7.97 | 8.02 | 0.00 | 0.00% | 139,079,235 |
| 2026-09-18 | 8.24 | 8.25 | 8.19 | 8.21 | -0.08 | -0.97% | 153,401,470 |
| 2026-09-17 | 8.32 | 8.32 | 8.28 | 8.29 | -0.03 | -0.36% | 59,203,742 |
| 2026-09-16 | 8.35 | 8.35 | 8.32 | 8.32 | -0.06 | -0.72% | 75,779,311 |
| 2026-09-15 | 8.40 | 8.40 | 8.35 | 8.38 | -0.15 | -1.76% | 134,477,619 |
| 2026-09-12 | 8.54 | 8.54 | 8.51 | 8.53 | -0.07 | -0.81% | 71,632,691 |
| 2026-09-11 | 8.63 | 8.63 | 8.59 | 8.60 | -0.07 | -0.81% | 70,577,710 |
| 2026-09-10 | 8.70 | 8.70 | 8.65 | 8.67 | -0.02 | -0.23% | 34,526,997 |
| 2026-09-09 | 8.71 | 8.71 | 8.66 | 8.69 | +0.01 | +0.12% | 21,627,649 |
| 2026-09-08 | 8.64 | 8.69 | 8.64 | 8.68 | +0.04 | +0.46% | 20,471,502 |
| 2026-09-05 | 8.65 | 8.65 | 8.63 | 8.64 | +0.03 | +0.35% | 38,907,745 |
| 2026-09-04 | 8.64 | 8.64 | 8.59 | 8.61 | -0.07 | -0.81% | 74,446,623 |
| 2026-09-03 | 8.70 | 8.70 | 8.67 | 8.68 | -0.04 | -0.46% | 52,597,462 |
| 2026-09-02 | 8.73 | 8.73 | 8.69 | 8.72 | -0.01 | -0.11% | 30,865,330 |
| 2026-09-01 | 8.75 | 8.76 | 8.72 | 8.73 | -0.02 | -0.23% | 34,686,711 |
| 2026-08-29 | 8.77 | 8.78 | 8.73 | 8.75 | -0.09 | -1.02% | 64,204,248 |
| 2026-08-28 | 8.85 | 8.86 | 8.83 | 8.84 | -0.03 | -0.34% | 20,739,884 |
| 2026-08-27 | 8.85 | 8.87 | 8.84 | 8.87 | +0.03 | +0.34% | 7,098,360 |
| 2026-08-26 | 8.87 | 8.87 | 8.83 | 8.84 | -0.05 | -0.56% | 14,467,927 |
| 2026-08-25 | 8.88 | 8.89 | 8.86 | 8.89 | -0.05 | -0.56% | 9,096,950 |
| 2026-08-22 | 8.90 | 8.95 | 8.89 | 8.94 | +0.11 | +1.25% | 16,841,293 |
| 2026-08-21 | 8.83 | 8.86 | 8.82 | 8.83 | 0.00 | 0.00% | 8,478,286 |
| 2026-08-20 | 8.85 | 8.87 | 8.82 | 8.83 | -0.04 | -0.45% | 11,324,195 |
| 2026-08-19 | 8.90 | 8.90 | 8.86 | 8.87 | -0.03 | -0.34% | 9,419,235 |
| 2026-08-18 | 8.91 | 8.92 | 8.89 | 8.90 | 0.00 | 0.00% | 7,843,023 |
| 2026-08-15 | 8.91 | 8.91 | 8.89 | 8.90 | -0.01 | -0.11% | 7,810,888 |