00949 復華日本龍頭 - 智慧股票資訊平台

22.19

▲+0.08 (+0.36%)

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	22.12	22.25	22.12	22.19	+0.08	+0.36%	630,422
2026-09-24	22.15	22.16	22.06	22.11	+0.13	+0.59%	2,394,294
2026-09-23	22.00	22.00	21.95	21.98	+0.01	+0.05%	251,828
2026-09-22	22.09	22.09	21.90	21.97	-0.16	-0.72%	945,397
2026-09-19	22.14	22.17	22.06	22.13	+0.18	+0.82%	1,227,047
2026-09-18	22.00	22.09	21.92	21.95	+0.04	+0.18%	244,010
2026-09-17	21.93	21.97	21.84	21.91	-0.02	-0.09%	542,909
2026-09-16	21.76	22.00	21.76	21.93	+0.33	+1.53%	858,124
2026-09-15	21.55	21.61	21.37	21.60	+0.02	+0.09%	245,772
2026-09-12	21.64	21.64	21.45	21.58	-0.07	-0.32%	322,754
2026-09-11	21.86	21.86	21.65	21.65	-0.21	-0.96%	259,112
2026-09-10	21.95	22.04	21.86	21.86	-0.13	-0.59%	363,256
2026-09-09	22.01	22.19	21.94	21.99	-0.02	-0.09%	241,744
2026-09-08	21.90	22.04	21.90	22.01	+0.19	+0.87%	327,191
2026-09-05	21.80	22.05	21.80	21.82	+0.21	+0.97%	502,382
2026-09-04	21.88	21.88	21.46	21.61	-0.58	-2.61%	483,898
2026-09-03	22.13	22.23	22.13	22.19	+0.20	+0.91%	283,620
2026-09-02	21.98	22.03	21.76	21.99	+0.01	+0.05%	741,389
2026-09-01	21.88	22.02	21.88	21.98	+0.24	+1.10%	367,983
2026-08-29	21.84	21.84	21.74	21.74	-0.13	-0.59%	133,368
2026-08-28	21.71	21.95	21.71	21.87	+0.16	+0.74%	335,529
2026-08-27	21.72	21.78	21.62	21.71	-0.08	-0.37%	201,204
2026-08-26	21.55	21.79	21.55	21.79	+0.23	+1.07%	423,095
2026-08-25	21.74	21.74	21.53	21.56	-0.18	-0.83%	300,545
2026-08-22	21.68	21.78	21.68	21.74	+0.44	+2.07%	552,835
2026-08-21	21.60	21.60	21.27	21.30	-0.53	-2.43%	466,043
2026-08-20	22.06	22.06	21.81	21.83	-0.31	-1.40%	626,815
2026-08-19	22.39	22.39	22.13	22.14	-0.25	-1.12%	485,869
2026-08-18	22.42	22.56	22.37	22.39	0.00	0.00%	355,785
2026-08-15	22.25	22.40	22.25	22.39	+0.25	+1.13%	432,527