00752 中信中國50
上市 ｜ 被動式 ETF ｜ 中國
收盤價
20.80
▼-0.37
(-1.75%)
2026-06-27
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 21.35 | 21.35 | 20.78 | 20.80 | -0.37 | -1.75% | 3,575,086 |
| 2026-06-26 | 21.23 | 21.23 | 20.95 | 21.17 | +0.15 | +0.71% | 11,225,562 |
| 2026-06-25 | 21.63 | 21.65 | 21.01 | 21.02 | -0.61 | -2.82% | 5,619,857 |
| 2026-06-24 | 21.33 | 21.76 | 21.33 | 21.63 | -0.13 | -0.60% | 4,335,705 |
| 2026-06-23 | 22.20 | 22.20 | 21.70 | 21.76 | -0.54 | -2.42% | 6,547,438 |
| 2026-06-20 | 22.20 | 22.20 | 21.70 | 21.76 | -0.54 | -2.42% | 6,547,438 |
| 2026-06-19 | 22.42 | 22.43 | 22.20 | 22.30 | -0.13 | -0.58% | 2,099,594 |
| 2026-06-18 | 22.90 | 22.90 | 22.43 | 22.43 | -0.37 | -1.62% | 2,477,767 |
| 2026-06-17 | 22.96 | 23.06 | 22.74 | 22.80 | -0.05 | -0.22% | 2,048,242 |
| 2026-06-16 | 22.53 | 22.85 | 22.51 | 22.85 | +0.41 | +1.83% | 1,062,837 |
| 2026-06-13 | 22.52 | 22.84 | 22.30 | 22.44 | -0.05 | -0.22% | 1,754,008 |
| 2026-06-12 | 22.66 | 22.69 | 22.43 | 22.49 | -0.17 | -0.75% | 1,295,858 |
| 2026-06-11 | 22.77 | 22.81 | 22.57 | 22.66 | 0.00 | 0.00% | 1,530,254 |
| 2026-06-10 | 22.61 | 22.89 | 22.51 | 22.66 | -0.35 | -1.52% | 2,406,576 |
| 2026-06-09 | 23.09 | 23.23 | 23.00 | 23.01 | -0.08 | -0.35% | 1,282,780 |
| 2026-06-06 | 23.43 | 23.43 | 23.07 | 23.09 | -0.34 | -1.45% | 1,128,032 |
| 2026-06-05 | 23.43 | 23.43 | 23.07 | 23.09 | -0.34 | -1.45% | 1,128,032 |
| 2026-06-04 | 22.82 | 23.72 | 22.78 | 23.71 | +0.89 | +3.90% | 4,070,611 |
| 2026-06-03 | 22.72 | 22.88 | 22.58 | 22.82 | +0.10 | +0.44% | 1,733,901 |
| 2026-06-02 | 22.32 | 22.80 | 22.32 | 22.72 | +0.44 | +1.97% | 2,859,918 |
| 2026-05-30 | 22.84 | 22.90 | 22.25 | 22.28 | -0.56 | -2.45% | 4,139,703 |
| 2026-05-29 | 23.24 | 23.24 | 22.82 | 22.84 | -0.40 | -1.72% | 4,090,764 |
| 2026-05-28 | 23.08 | 23.29 | 22.92 | 23.24 | +0.16 | +0.69% | 3,969,278 |
| 2026-05-27 | 23.08 | 23.29 | 22.92 | 23.24 | +0.16 | +0.69% | 3,969,278 |
| 2026-05-26 | 23.40 | 23.47 | 23.22 | 23.26 | -0.22 | -0.94% | 12,011,462 |
| 2026-05-23 | 23.74 | 23.78 | 23.48 | 23.48 | -0.21 | -0.89% | 2,184,451 |
| 2026-05-22 | 23.86 | 23.90 | 23.68 | 23.69 | -0.17 | -0.71% | 1,167,096 |
| 2026-05-21 | 23.75 | 24.02 | 23.65 | 23.86 | +0.09 | +0.38% | 945,670 |
| 2026-05-20 | 23.83 | 23.90 | 23.63 | 23.77 | -0.24 | -1.00% | 2,820,134 |
| 2026-05-19 | 24.47 | 24.47 | 24.01 | 24.01 | -0.55 | -2.24% | 2,380,394 |