2881 富邦金
上市 ｜ 金融保險
收盤價
153.00
▼-1.50
(-0.97%)
2026-09-25
本益比
14.30
殖利率
2.78%
股價淨值比
1.88
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 155.50 | 155.50 | 152.50 | 153.00 | -1.50 | -0.97% | 14,875,887 |
| 2026-09-24 | 156.50 | 156.50 | 153.50 | 154.50 | 0.00 | 0.00% | 17,070,787 |
| 2026-09-23 | 150.50 | 156.00 | 149.50 | 154.50 | +4.00 | +2.66% | 15,221,165 |
| 2026-09-22 | 152.50 | 152.50 | 148.00 | 150.50 | -1.00 | -0.66% | 28,248,424 |
| 2026-09-19 | 153.00 | 154.50 | 151.00 | 151.50 | -1.50 | -0.98% | 14,045,882 |
| 2026-09-18 | 152.00 | 153.00 | 150.00 | 153.00 | +2.00 | +1.32% | 20,793,317 |
| 2026-09-17 | 154.00 | 154.50 | 149.50 | 151.00 | -3.00 | -1.95% | 15,894,184 |
| 2026-09-16 | 146.50 | 154.50 | 146.00 | 154.00 | +5.50 | +3.70% | 19,008,138 |
| 2026-09-15 | 146.00 | 148.50 | 144.00 | 148.50 | 0.00 | 0.00% | 10,662,888 |
| 2026-09-12 | 146.00 | 149.00 | 146.00 | 148.50 | +1.50 | +1.02% | 12,504,942 |
| 2026-09-11 | 148.50 | 149.00 | 145.00 | 147.00 | -2.00 | -1.34% | 16,660,623 |
| 2026-09-10 | 149.50 | 150.50 | 148.00 | 149.00 | -0.50 | -0.33% | 12,457,783 |
| 2026-09-09 | 155.00 | 155.50 | 148.00 | 149.50 | -1.00 | -0.66% | 21,676,639 |
| 2026-09-08 | 147.50 | 151.50 | 147.00 | 150.50 | +3.50 | +2.38% | 19,146,551 |
| 2026-09-05 | 144.00 | 148.50 | 143.00 | 147.00 | +3.50 | +2.44% | 20,256,586 |
| 2026-09-04 | 144.50 | 145.00 | 142.50 | 143.50 | -1.50 | -1.03% | 13,285,257 |
| 2026-09-03 | 143.50 | 145.00 | 141.50 | 145.00 | +1.00 | +0.69% | 19,553,535 |
| 2026-09-02 | 143.00 | 145.00 | 142.00 | 144.00 | 0.00 | 0.00% | 33,320,565 |
| 2026-09-01 | 141.00 | 144.50 | 140.50 | 144.00 | +2.50 | +1.77% | 16,595,185 |
| 2026-08-29 | 139.00 | 142.50 | 138.00 | 141.50 | +3.00 | +2.17% | 21,704,439 |
| 2026-08-28 | 140.00 | 143.50 | 138.00 | 138.50 | -3.00 | -2.12% | 28,710,843 |
| 2026-08-27 | 134.00 | 142.50 | 132.50 | 141.50 | +9.50 | +7.20% | 47,095,914 |
| 2026-08-26 | 135.00 | 135.00 | 131.00 | 132.00 | -2.00 | -1.49% | 13,555,025 |
| 2026-08-25 | 129.00 | 135.50 | 127.50 | 134.00 | +6.00 | +4.69% | 38,191,506 |
| 2026-08-22 | 128.50 | 130.00 | 125.50 | 128.00 | -0.50 | -0.39% | 18,713,372 |
| 2026-08-21 | 129.00 | 129.50 | 127.50 | 128.50 | -1.00 | -0.77% | 12,785,616 |
| 2026-08-20 | 125.00 | 129.50 | 125.00 | 129.50 | +4.00 | +3.19% | 22,389,687 |
| 2026-08-19 | 127.00 | 127.00 | 123.50 | 125.50 | -4.00 | -3.09% | 29,364,754 |
| 2026-08-18 | 128.50 | 130.00 | 128.00 | 129.50 | +1.00 | +0.78% | 8,926,175 |
| 2026-08-15 | 128.00 | 129.00 | 127.00 | 128.50 | +1.50 | +1.18% | 8,749,804 |