00783 富邦中証500 - 智慧股票資訊平台

31.38

▲+0.33 (+1.06%)

2026-06-27

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
2026-06-27	31.10	31.50	31.03	31.38	+0.33	+1.06%	445,776
2026-06-26	30.59	31.05	30.49	31.05	+0.24	+0.78%	288,451
2026-06-25	31.39	31.39	30.81	30.81	0.00	0.00%	192,622
2026-06-24	30.68	30.92	30.57	30.81	+0.12	+0.39%	152,089
2026-06-23	30.34	30.70	30.34	30.69	+0.49	+1.62%	179,708
2026-06-20	30.34	30.70	30.34	30.69	+0.49	+1.62%	179,708
2026-06-19	29.92	30.23	29.92	30.20	+0.20	+0.67%	69,254
2026-06-18	29.80	30.18	29.80	30.00	+0.42	+1.42%	118,896
2026-06-17	29.14	29.59	29.14	29.58	+0.41	+1.41%	17,286
2026-06-16	28.75	29.38	28.75	29.17	+0.57	+1.99%	393,628
2026-06-13	28.44	28.66	28.42	28.60	+0.29	+1.02%	198,558
2026-06-12	28.76	28.76	28.31	28.31	-0.08	-0.28%	465,176
2026-06-11	28.21	28.39	28.12	28.39	+0.33	+1.18%	285,663
2026-06-10	28.47	28.66	28.06	28.06	-1.42	-4.82%	144,604
2026-06-09	29.36	29.48	28.96	29.48	+0.12	+0.41%	81,371
2026-06-06	29.60	29.60	29.31	29.36	-0.32	-1.08%	63,228
2026-06-05	29.60	29.60	29.31	29.36	-0.32	-1.08%	63,228
2026-06-04	29.14	29.51	28.97	29.51	+0.18	+0.61%	74,349
2026-06-03	29.54	29.54	29.08	29.33	-0.43	-1.44%	296,192
2026-06-02	29.93	29.97	29.50	29.76	-0.13	-0.43%	290,879
2026-05-30	29.75	30.01	29.57	29.89	-0.29	-0.96%	132,133
2026-05-29	30.29	30.55	30.07	30.18	+0.13	+0.43%	343,466
2026-05-28	30.31	30.31	29.92	30.05	-0.15	-0.50%	496,178
2026-05-27	30.31	30.31	29.92	30.05	-0.15	-0.50%	496,178
2026-05-26	29.70	29.85	29.57	29.85	-0.51	-1.68%	155,833
2026-05-23	30.47	30.82	30.36	30.36	-0.02	-0.07%	183,157
2026-05-22	30.09	30.47	30.06	30.38	+0.49	+1.64%	68,498
2026-05-21	29.70	30.05	29.60	29.89	-0.02	-0.07%	197,614
2026-05-20	29.79	30.05	29.79	29.91	-0.17	-0.57%	88,738
2026-05-19	30.52	30.52	29.81	30.08	-0.61	-1.99%	197,261