00733 富邦臺灣中小
上市 ｜ 被動式 ETF ｜ 市值型
收盤價
77.20
▲+0.60
(+0.78%)
2026-06-27
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 76.95 | 78.25 | 76.75 | 77.20 | +0.60 | +0.78% | 538,612 |
| 2026-06-26 | 75.90 | 76.75 | 74.80 | 76.60 | +0.45 | +0.59% | 980,646 |
| 2026-06-25 | 80.35 | 80.45 | 76.15 | 76.15 | -4.20 | -5.23% | 1,685,704 |
| 2026-06-24 | 79.95 | 80.65 | 79.35 | 80.35 | +2.10 | +2.68% | 744,090 |
| 2026-06-23 | 76.85 | 78.25 | 76.85 | 78.25 | +2.30 | +3.03% | 1,330,425 |
| 2026-06-20 | 76.85 | 78.25 | 76.85 | 78.25 | +2.30 | +3.03% | 1,330,425 |
| 2026-06-19 | 74.40 | 75.95 | 73.85 | 75.95 | +1.40 | +1.88% | 998,335 |
| 2026-06-18 | 74.50 | 75.70 | 74.50 | 74.55 | +0.65 | +0.88% | 954,370 |
| 2026-06-17 | 73.35 | 74.30 | 73.15 | 73.90 | +2.95 | +4.16% | 1,162,673 |
| 2026-06-16 | 72.10 | 72.20 | 70.50 | 70.95 | +2.45 | +3.58% | 803,941 |
| 2026-06-13 | 68.60 | 69.75 | 65.90 | 68.50 | -0.10 | -0.15% | 1,082,275 |
| 2026-06-12 | 71.35 | 73.10 | 68.60 | 68.60 | -3.90 | -5.38% | 1,324,206 |
| 2026-06-11 | 70.25 | 72.50 | 70.00 | 72.50 | +2.75 | +3.94% | 719,783 |
| 2026-06-10 | 69.00 | 69.90 | 66.45 | 69.75 | -3.25 | -4.45% | 1,495,552 |
| 2026-06-09 | 72.30 | 73.70 | 69.45 | 73.00 | -0.70 | -0.95% | 1,406,444 |
| 2026-06-06 | 74.55 | 74.75 | 73.55 | 73.70 | -1.55 | -2.06% | 443,623 |
| 2026-06-05 | 74.55 | 74.75 | 73.55 | 73.70 | -1.55 | -2.06% | 443,623 |
| 2026-06-04 | 76.80 | 76.80 | 73.45 | 75.10 | -1.85 | -2.40% | 1,509,569 |
| 2026-06-03 | 76.70 | 77.70 | 76.25 | 76.95 | +1.35 | +1.79% | 1,256,915 |
| 2026-06-02 | 75.95 | 75.95 | 75.00 | 75.60 | +1.40 | +1.89% | 532,023 |
| 2026-05-30 | 77.35 | 77.75 | 73.40 | 74.20 | -3.15 | -4.07% | 1,455,291 |
| 2026-05-29 | 78.55 | 79.65 | 76.60 | 77.35 | +0.80 | +1.05% | 824,181 |
| 2026-05-28 | 75.75 | 76.55 | 74.65 | 76.55 | +0.95 | +1.26% | 991,208 |
| 2026-05-27 | 75.75 | 76.55 | 74.65 | 76.55 | +0.95 | +1.26% | 991,208 |
| 2026-05-26 | 71.70 | 72.70 | 71.70 | 72.35 | +1.85 | +2.62% | 1,336,262 |
| 2026-05-23 | 69.00 | 70.50 | 69.00 | 70.50 | +3.50 | +5.22% | 1,929,570 |
| 2026-05-22 | 66.45 | 68.05 | 66.35 | 67.00 | +0.70 | +1.06% | 780,956 |
| 2026-05-21 | 67.80 | 68.20 | 66.05 | 66.30 | -0.90 | -1.34% | 1,159,250 |
| 2026-05-20 | 66.10 | 67.40 | 65.15 | 67.20 | +0.50 | +0.75% | 817,748 |
| 2026-05-19 | 69.10 | 69.40 | 66.45 | 66.70 | -2.35 | -3.40% | 1,340,797 |