00783 富邦中証500 - 智慧股票資訊平台

29.07

▲+0.77 (+2.72%)

2026-08-11

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
2026-08-11	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
2026-08-01	27.23	27.47	26.59	26.83	-0.49	-1.79%	195,916
2026-07-31	27.33	27.38	26.89	27.32	-0.04	-0.15%	345,309
2026-07-30	27.82	27.82	27.36	27.36	-0.63	-2.25%	30,370
2026-07-29	27.69	27.99	27.43	27.99	+0.16	+0.57%	186,484
2026-07-28	28.02	28.02	27.61	27.83	-0.30	-1.07%	364,062
2026-07-25	28.13	28.16	28.13	28.13	-0.28	-0.99%	36,248
2026-07-24	28.40	28.84	28.31	28.41	+0.35	+1.25%	139,757
2026-07-23	27.16	28.06	26.58	28.06	+1.01	+3.73%	108,095
2026-07-22	27.51	27.69	27.05	27.05	-0.65	-2.35%	177,484
2026-07-21	28.73	28.73	27.70	27.70	-1.46	-5.01%	253,267
2026-07-18	29.38	29.38	28.94	29.16	-0.51	-1.72%	224,218
2026-07-17	29.30	29.93	29.30	29.67	+0.10	+0.34%	153,082
2026-07-16	29.22	29.57	28.95	29.57	+0.40	+1.37%	231,254
2026-07-15	30.88	30.88	29.17	29.17	-0.95	-3.15%	258,898
2026-07-14	30.27	30.29	29.79	30.12	-0.16	-0.53%	198,467
2026-07-11	30.27	30.29	29.79	30.12	-0.16	-0.53%	198,467
2026-07-10	30.48	30.50	29.98	30.28	-0.01	-0.03%	376,359
2026-07-09	31.06	31.06	30.29	30.29	-0.99	-3.16%	79,139
2026-07-08	31.34	31.34	30.93	31.28	-0.05	-0.16%	34,181
2026-07-07	30.79	31.48	30.75	31.33	+0.13	+0.42%	208,413
2026-07-04	32.08	32.08	30.95	31.20	-0.92	-2.86%	588,492
2026-07-03	32.12	32.28	31.93	32.12	+0.31	+0.97%	214,195
2026-07-02	30.81	31.86	30.81	31.81	+1.16	+3.78%	708,914
2026-07-01	31.00	31.24	30.56	30.65	-0.22	-0.71%	673,855