00949 復華日本龍頭 - 智慧股票資訊平台

19.45

▲+0.23 (+1.20%)

2026-03-28

近期行情

日期	開盤	最高	最低	收盤	漲跌	漲跌(%)	成交量
2026-03-28	19.22	19.47	19.17	19.45	+0.23	+1.20%	646,499
2026-03-27	19.22	19.47	19.17	19.45	+0.23	+1.20%	646,499
2026-03-26	19.39	19.44	19.20	19.22	-0.07	-0.36%	701,983
2026-03-25	19.35	19.40	19.24	19.29	+0.38	+2.01%	904,620
2026-03-24	19.21	19.21	18.89	18.91	+0.14	+0.75%	1,972,273
2026-03-23	18.86	18.87	18.44	18.77	-0.66	-3.40%	1,486,030
2026-03-20	19.48	19.50	19.38	19.43	+0.03	+0.15%	400,185
2026-03-19	19.59	19.59	19.40	19.40	-0.45	-2.27%	785,213
2026-03-18	19.67	19.88	19.67	19.85	+0.35	+1.79%	867,313
2026-03-17	19.52	19.58	19.50	19.50	+0.09	+0.46%	594,675
2026-03-16	19.60	19.60	19.31	19.41	-0.02	-0.10%	1,900,825
2026-03-13	19.47	19.62	19.42	19.43	-0.04	-0.21%	1,040,790
2026-03-12	19.68	19.68	19.40	19.47	-0.34	-1.72%	1,053,089
2026-03-11	19.80	19.92	19.79	19.81	+0.35	+1.80%	2,466,399
2026-03-10	19.43	19.67	19.34	19.46	+0.61	+3.24%	2,064,289
2026-03-09	18.80	18.85	18.62	18.85	-0.81	-4.12%	3,715,137
2026-03-06	19.57	19.70	19.46	19.66	0.00	0.00%	908,522
2026-03-05	19.90	20.00	19.55	19.66	+0.35	+1.81%	1,504,392
2026-03-04	19.57	19.60	19.21	19.31	-0.71	-3.55%	5,313,020
2026-03-03	20.36	20.36	20.00	20.02	-0.46	-2.25%	2,299,328
2026-03-02	20.10	20.50	20.10	20.48	+0.29	+1.44%	1,815,384
2026-02-26	20.19	-	-	20.19	-	-%	0
2026-02-25	19.99	-	-	20.14	-	-%	0
2026-02-24	20.50	-	-	20.06	-	-%	0
2026-02-23	20.80	-	-	20.48	-	-%	0
2026-02-11	20.56	-	-	20.88	-	-%	0
2026-02-10	20.28	-	-	20.46	-	-%	0
2026-02-09	20.15	-	-	19.99	-	-%	0
2026-02-06	19.29	-	-	19.45	-	-%	0
2026-02-05	19.40	-	-	19.26	-	-%	0