00733 富邦臺灣中小
上市 ｜ 被動式 ETF ｜ 台股
收盤價
57.10
▲+1.05
(+1.87%)
2026-03-28
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-28 | 55.40 | 57.15 | 54.65 | 57.10 | +1.05 | +1.87% | 866,813 |
| 2026-03-27 | 55.40 | 57.15 | 54.65 | 57.10 | +1.05 | +1.87% | 866,813 |
| 2026-03-26 | 56.90 | 58.05 | 56.05 | 56.05 | -0.75 | -1.32% | 1,113,493 |
| 2026-03-25 | 55.60 | 56.90 | 55.60 | 56.80 | +3.05 | +5.67% | 1,946,519 |
| 2026-03-24 | 55.80 | 55.95 | 52.55 | 53.75 | -0.75 | -1.38% | 948,482 |
| 2026-03-23 | 55.20 | 55.85 | 54.45 | 54.50 | -2.55 | -4.47% | 1,565,191 |
| 2026-03-20 | 58.60 | 58.85 | 56.55 | 57.05 | -0.50 | -0.87% | 1,165,703 |
| 2026-03-19 | 57.15 | 58.25 | 57.15 | 57.55 | -0.55 | -0.95% | 1,286,678 |
| 2026-03-18 | 57.95 | 58.20 | 56.90 | 58.10 | +1.40 | +2.47% | 1,680,927 |
| 2026-03-17 | 56.15 | 57.30 | 56.15 | 56.70 | +1.35 | +2.44% | 1,318,892 |
| 2026-03-16 | 56.20 | 56.20 | 54.45 | 55.35 | -0.10 | -0.18% | 879,360 |
| 2026-03-13 | 54.95 | 55.80 | 54.00 | 55.45 | -0.40 | -0.72% | 1,295,929 |
| 2026-03-12 | 55.40 | 56.80 | 55.00 | 55.85 | +0.20 | +0.36% | 1,471,366 |
| 2026-03-11 | 53.95 | 56.00 | 53.95 | 55.65 | +2.90 | +5.50% | 2,042,261 |
| 2026-03-10 | 53.20 | 53.70 | 51.55 | 52.75 | +1.30 | +2.53% | 1,556,341 |
| 2026-03-09 | 50.80 | 51.45 | 49.93 | 51.45 | -3.35 | -6.11% | 1,676,088 |
| 2026-03-06 | 53.95 | 55.90 | 53.80 | 54.80 | +0.10 | +0.18% | 995,910 |
| 2026-03-05 | 55.60 | 56.25 | 53.50 | 54.70 | +1.75 | +3.31% | 1,349,573 |
| 2026-03-04 | 54.75 | 55.20 | 52.10 | 52.95 | -3.10 | -5.53% | 3,167,720 |
| 2026-03-03 | 59.25 | 59.80 | 55.80 | 56.05 | -2.15 | -3.69% | 4,961,636 |
| 2026-03-02 | 54.60 | 58.70 | 54.60 | 58.20 | +1.45 | +2.56% | 5,834,015 |
| 2026-02-26 | 54.50 | - | - | 56.75 | - | -% | 0 |
| 2026-02-25 | 55.30 | - | - | 54.55 | - | -% | 0 |
| 2026-02-24 | 52.40 | - | - | 54.55 | - | -% | 0 |
| 2026-02-23 | 51.00 | - | - | 52.25 | - | -% | 0 |
| 2026-02-11 | 49.51 | - | - | 49.91 | - | -% | 0 |
| 2026-02-10 | 49.22 | - | - | 49.37 | - | -% | 0 |
| 2026-02-09 | 50.05 | - | - | 48.98 | - | -% | 0 |
| 2026-02-06 | 48.90 | - | - | 48.48 | - | -% | 0 |
| 2026-02-05 | 50.80 | - | - | 49.59 | - | -% | 0 |