009814 富邦標普500
上櫃 ｜ 被動式 ETF ｜ 台股
收盤價
11.63
▲+0.10
(+0.87%)
2026-08-11
本益比
-
殖利率
-
股價淨值比
-
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 11.60 | 11.63 | 11.59 | 11.63 | +0.10 | +0.87% | 1,343,000 |
| 2026-08-08 | 11.56 | 11.56 | 11.52 | 11.53 | -0.05 | -0.43% | 1,185,000 |
| 2026-08-07 | 11.59 | 11.59 | 11.54 | 11.58 | -0.05 | -0.43% | 381,000 |
| 2026-08-06 | 11.64 | 11.66 | 11.62 | 11.63 | +0.20 | +1.75% | 478,000 |
| 2026-08-04 | 11.21 | 11.32 | 11.20 | 11.31 | +0.09 | +0.80% | 994,000 |
| 2026-08-01 | 11.19 | 11.23 | 11.19 | 11.22 | +0.18 | +1.63% | 651,000 |
| 2026-07-31 | 11.05 | 11.07 | 11.01 | 11.04 | -0.12 | -1.08% | 323,000 |
| 2026-07-30 | 11.17 | 11.20 | 11.14 | 11.16 | +0.05 | +0.45% | 2,123,000 |
| 2026-07-29 | 11.12 | 11.14 | 11.09 | 11.11 | -0.11 | -0.98% | 767,000 |
| 2026-07-28 | 11.18 | 11.22 | 11.17 | 11.22 | +0.10 | +0.90% | 962,000 |
| 2026-07-25 | 11.22 | 11.22 | 11.08 | 11.12 | -0.08 | -0.71% | 1,657,000 |
| 2026-07-24 | 11.26 | 11.27 | 11.20 | 11.20 | -0.05 | -0.44% | 456,000 |
| 2026-07-23 | 11.25 | 11.28 | 11.22 | 11.25 | +0.04 | +0.36% | 1,235,000 |
| 2026-07-22 | 11.18 | 11.22 | 11.15 | 11.21 | +0.01 | +0.09% | 1,144,000 |
| 2026-07-21 | 11.20 | 11.23 | 11.18 | 11.20 | +0.01 | +0.09% | 1,176,000 |
| 2026-07-18 | 11.29 | 11.29 | 11.19 | 11.19 | -0.11 | -0.97% | 2,225,000 |
| 2026-07-17 | 11.32 | 11.32 | 11.27 | 11.30 | 0.00 | 0.00% | 584,000 |
| 2026-07-16 | 11.28 | 11.33 | 11.27 | 11.32 | +0.07 | +0.62% | 1,068,000 |
| 2026-07-15 | 11.26 | 11.26 | 11.21 | 11.25 | +0.02 | +0.18% | 1,156,000 |
| 2026-07-14 | 11.22 | 11.28 | 11.22 | 11.23 | +0.03 | +0.27% | 607,000 |
| 2026-07-11 | 11.18 | 11.21 | 11.17 | 11.20 | +0.02 | +0.18% | 444,000 |
| 2026-07-10 | 11.18 | 11.21 | 11.17 | 11.20 | +0.02 | +0.18% | 444,000 |
| 2026-07-09 | 11.22 | 11.24 | 11.17 | 11.18 | -0.03 | -0.27% | 634,000 |
| 2026-07-08 | 11.22 | 11.25 | 11.21 | 11.21 | +0.03 | +0.27% | 1,104,000 |
| 2026-07-07 | 11.14 | 11.19 | 11.14 | 11.18 | +0.04 | +0.36% | 1,163,000 |
| 2026-07-04 | 11.10 | 11.15 | 11.10 | 11.14 | +0.03 | +0.27% | 1,320,000 |
| 2026-07-03 | 11.03 | 11.12 | 11.03 | 11.11 | +0.01 | +0.09% | 1,259,000 |
| 2026-07-02 | 11.10 | 11.11 | 11.07 | 11.10 | +0.03 | +0.27% | 2,170,000 |
| 2026-07-01 | 10.98 | 11.07 | 10.98 | 11.07 | +0.12 | +1.10% | 1,470,000 |
| 2026-06-30 | 10.85 | 10.96 | 10.85 | 10.95 | +0.10 | +0.92% | 672,000 |