2881 富邦金
上市 ｜ 金融保險
收盤價
95.50
▼-1.20
(-1.24%)
2026-05-13
本益比
12.32
殖利率
4.45%
股價淨值比
1.52
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 96.70 | 96.70 | 95.50 | 95.50 | -1.20 | -1.24% | 22,797,950 |
| 2026-05-12 | 94.50 | 96.90 | 94.10 | 96.70 | +2.20 | +2.33% | 58,348,270 |
| 2026-05-09 | 93.30 | 94.80 | 92.50 | 94.50 | +1.70 | +1.83% | 35,427,644 |
| 2026-05-08 | 93.00 | 94.00 | 92.40 | 92.80 | +0.60 | +0.65% | 24,441,556 |
| 2026-05-07 | 91.50 | 92.30 | 90.40 | 92.20 | +1.20 | +1.32% | 24,852,424 |
| 2026-05-06 | 91.80 | 94.00 | 91.00 | 91.00 | +1.00 | +1.11% | 49,550,204 |
| 2026-05-05 | 90.40 | 91.80 | 90.00 | 90.00 | -1.30 | -1.42% | 31,101,166 |
| 2026-05-02 | 90.40 | 91.80 | 90.00 | 90.00 | -1.30 | -1.42% | 31,101,166 |
| 2026-05-01 | 89.40 | 91.30 | 89.10 | 91.30 | +2.70 | +3.05% | 38,229,183 |
| 2026-04-30 | 88.50 | 89.20 | 88.10 | 88.60 | +0.70 | +0.80% | 21,109,166 |
| 2026-04-29 | 87.50 | 88.50 | 87.20 | 87.90 | +0.10 | +0.11% | 24,301,357 |
| 2026-04-28 | 88.20 | 88.70 | 87.80 | 87.80 | -0.50 | -0.57% | 16,799,554 |
| 2026-04-25 | 88.20 | 89.20 | 88.10 | 88.30 | 0.00 | 0.00% | 26,420,607 |
| 2026-04-24 | 87.80 | 88.80 | 87.70 | 88.30 | +0.60 | +0.68% | 23,952,733 |
| 2026-04-23 | 88.10 | 88.10 | 87.20 | 87.70 | +0.50 | +0.57% | 18,530,577 |
| 2026-04-22 | 87.90 | 88.00 | 87.20 | 87.20 | -0.80 | -0.91% | 22,352,882 |
| 2026-04-21 | 88.00 | 88.00 | 86.80 | 88.00 | +0.10 | +0.11% | 24,660,205 |
| 2026-04-18 | 87.30 | 88.40 | 87.20 | 87.90 | +0.40 | +0.46% | 21,047,422 |
| 2026-04-17 | 88.00 | 88.40 | 87.10 | 87.50 | -0.10 | -0.11% | 21,344,754 |
| 2026-04-16 | 86.70 | 88.40 | 86.70 | 87.60 | +0.90 | +1.04% | 18,208,748 |
| 2026-04-15 | 87.50 | 87.60 | 86.70 | 86.70 | -0.90 | -1.03% | 17,475,064 |
| 2026-04-14 | 87.50 | 88.20 | 87.30 | 87.60 | -0.90 | -1.02% | 20,801,353 |
| 2026-04-11 | 89.20 | 89.20 | 87.60 | 88.50 | -0.70 | -0.78% | 21,410,667 |
| 2026-04-10 | 89.20 | 89.20 | 87.90 | 89.20 | +1.50 | +1.71% | 17,573,091 |
| 2026-04-09 | 87.90 | 88.30 | 86.50 | 87.70 | -0.10 | -0.11% | 14,257,485 |
| 2026-04-08 | 88.10 | 88.40 | 87.20 | 87.80 | 0.00 | 0.00% | 10,713,620 |
| 2026-04-07 | 88.10 | 88.40 | 87.20 | 87.80 | 0.00 | 0.00% | 10,713,620 |
| 2026-04-04 | 88.10 | 88.40 | 87.20 | 87.80 | 0.00 | 0.00% | 10,713,620 |
| 2026-04-03 | 87.60 | 88.00 | 87.00 | 87.80 | +1.80 | +2.09% | 13,477,253 |
| 2026-04-02 | 85.80 | 87.20 | 85.80 | 86.00 | -0.40 | -0.46% | 20,499,708 |