00783 富邦中証500 - 智慧股票資訊平台

28.09

▼-0.20 (-0.71%)

2026-09-25

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
2026-09-25	28.21	28.21	28.00	28.09	-0.20	-0.71%	59,976
2026-09-24	28.34	28.40	28.29	28.29	+0.10	+0.35%	60,856
2026-09-23	28.12	28.26	28.12	28.19	+0.14	+0.50%	79,231
2026-09-22	27.60	28.12	27.60	28.05	+0.47	+1.70%	317,298
2026-09-19	27.61	27.64	27.58	27.58	+0.09	+0.33%	63,962
2026-09-18	27.20	27.57	27.20	27.49	+0.29	+1.07%	62,871
2026-09-17	27.30	27.37	27.20	27.20	-0.03	-0.11%	9,371
2026-09-16	26.92	27.23	26.92	27.23	+0.40	+1.49%	14,066
2026-09-15	26.70	26.83	26.70	26.83	-0.73	-2.65%	39,131
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