00783 富邦中証500 - 智慧股票資訊平台

27.56

▲+0.06 (+0.22%)

2026-09-12

概覽行情持股明細配息基本資料

近期行情

日期	開盤	最高	最低	收盤	漲跌	漲跌(%)	成交量
2026-09-12	27.50	27.57	27.45	27.56	+0.06	+0.22%	31,330
2026-09-11	27.67	27.67	27.50	27.50	-0.20	-0.72%	46,470
2026-09-10	27.66	27.75	27.66	27.70	+0.04	+0.14%	17,779
2026-09-09	27.55	27.66	27.55	27.66	-0.14	-0.50%	6,444
2026-09-08	27.93	27.96	27.80	27.80	+0.04	+0.14%	59,594
2026-09-05	27.85	27.85	27.76	27.76	+0.10	+0.36%	3,316
2026-09-04	27.99	27.99	27.56	27.66	-0.64	-2.26%	233,401
2026-09-03	28.11	28.30	28.11	28.30	+0.18	+0.64%	10,694
2026-09-02	27.98	28.12	27.78	28.12	-0.15	-0.53%	33,270
2026-09-01	28.37	28.41	28.22	28.27	-0.08	-0.28%	53,877
2026-08-29	27.94	28.35	27.94	28.35	+0.21	+0.75%	32,723
2026-08-28	28.01	28.18	27.89	28.14	+0.26	+0.93%	143,430
2026-08-27	27.67	27.88	27.32	27.88	+0.20	+0.72%	133,606
2026-08-26	28.26	28.26	27.68	27.68	-0.62	-2.19%	73,076
2026-08-25	28.44	28.44	28.23	28.30	-0.18	-0.63%	182,837
2026-08-22	28.20	28.56	28.17	28.48	+0.36	+1.28%	441,825
2026-08-21	29.12	29.12	28.12	28.12	-0.99	-3.40%	140,501
2026-08-20	29.14	29.14	29.04	29.11	-0.15	-0.51%	4,246
2026-08-19	28.75	29.26	28.75	29.26	+0.64	+2.24%	14,229
2026-08-18	28.73	28.77	28.62	28.62	-0.84	-2.85%	18,725
2026-08-15	29.50	29.50	29.41	29.46	+0.14	+0.48%	6,026
2026-08-14	28.95	29.32	28.95	29.32	-0.01	-0.03%	14,001
2026-08-13	29.18	29.45	28.98	29.33	+0.35	+1.21%	77,861
2026-08-12	29.07	29.21	28.93	28.98	-0.09	-0.31%	23,461
2026-08-11	28.60	29.07	28.60	29.07	+0.77	+2.72%	15,906
2026-08-08	28.59	28.59	28.30	28.30	-0.20	-0.70%	38,019
2026-08-07	27.82	28.50	27.71	28.50	+0.69	+2.48%	146,800
2026-08-06	27.24	27.81	27.24	27.81	+0.54	+1.98%	31,458
2026-08-05	27.31	27.35	27.18	27.27	-0.59	-2.12%	48,945
2026-08-04	27.38	28.00	27.38	27.86	+1.03	+3.84%	134,552