00733 富邦臺灣中小
上市 ｜ 被動式 ETF ｜ 市值型
收盤價
65.05
▼-0.75
(-1.14%)
2026-05-12
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 65.80 | 66.30 | 64.10 | 65.05 | -0.75 | -1.14% | 1,701,791 |
| 2026-05-09 | 65.95 | 66.15 | 65.25 | 65.80 | +0.35 | +0.53% | 1,354,627 |
| 2026-05-08 | 66.15 | 66.70 | 63.65 | 65.45 | +0.15 | +0.23% | 1,780,181 |
| 2026-05-07 | 65.70 | 66.00 | 64.95 | 65.30 | -0.40 | -0.61% | 803,701 |
| 2026-05-06 | 64.80 | 65.70 | 64.70 | 65.70 | +1.30 | +2.02% | 2,083,785 |
| 2026-05-05 | 63.80 | 64.75 | 63.30 | 64.40 | +2.30 | +3.70% | 3,138,036 |
| 2026-05-02 | 63.80 | 64.75 | 63.30 | 64.40 | +2.30 | +3.70% | 3,138,036 |
| 2026-05-01 | 62.30 | 62.60 | 61.55 | 62.10 | -0.30 | -0.48% | 1,068,894 |
| 2026-04-30 | 60.60 | 62.45 | 60.60 | 62.40 | +1.80 | +2.97% | 1,707,695 |
| 2026-04-29 | 61.45 | 61.70 | 59.15 | 60.60 | -0.55 | -0.90% | 2,692,083 |
| 2026-04-28 | 62.25 | 62.90 | 60.55 | 61.15 | +0.15 | +0.25% | 1,357,073 |
| 2026-04-25 | 64.30 | 64.60 | 59.45 | 61.00 | -2.50 | -3.94% | 1,998,913 |
| 2026-04-24 | 63.30 | 63.80 | 63.10 | 63.50 | +0.50 | +0.79% | 1,448,402 |
| 2026-04-23 | 63.10 | 63.45 | 61.95 | 63.00 | +0.25 | +0.40% | 1,488,999 |
| 2026-04-22 | 62.40 | 63.00 | 62.20 | 62.75 | 0.00 | 0.00% | 1,400,448 |
| 2026-04-21 | 61.60 | 62.60 | 61.50 | 62.40 | +1.05 | +1.71% | 2,173,744 |
| 2026-04-18 | 61.85 | 61.95 | 60.90 | 61.35 | -0.05 | -0.08% | 1,589,930 |
| 2026-04-17 | 61.75 | 62.10 | 61.35 | 61.40 | +0.25 | +0.41% | 1,293,295 |
| 2026-04-16 | 62.90 | 63.10 | 61.00 | 61.15 | -0.50 | -0.81% | 1,003,585 |
| 2026-04-15 | 61.40 | 61.85 | 60.95 | 61.65 | +0.25 | +0.41% | 1,721,365 |
| 2026-04-14 | 61.00 | 61.40 | 60.45 | 61.40 | +1.65 | +2.76% | 2,836,491 |
| 2026-04-11 | 58.85 | 60.70 | 58.85 | 59.75 | +0.65 | +1.10% | 3,543,196 |
| 2026-04-10 | 57.95 | 59.25 | 57.95 | 59.10 | +2.75 | +4.88% | 2,834,302 |
| 2026-04-09 | 56.20 | 56.95 | 55.90 | 56.35 | +1.30 | +2.36% | 649,220 |
| 2026-04-08 | 56.75 | 57.60 | 55.00 | 55.05 | -0.80 | -1.43% | 840,168 |
| 2026-04-07 | 56.75 | 57.60 | 55.00 | 55.05 | -0.80 | -1.43% | 840,168 |
| 2026-04-04 | 56.75 | 57.60 | 55.00 | 55.05 | -0.80 | -1.43% | 840,168 |
| 2026-04-03 | 56.35 | 56.65 | 55.75 | 55.85 | +2.15 | +4.00% | 833,558 |
| 2026-04-02 | 55.05 | 55.90 | 53.45 | 53.70 | -2.45 | -4.36% | 1,107,522 |
| 2026-04-01 | 56.05 | 56.15 | 54.85 | 56.15 | -0.95 | -1.66% | 862,066 |