00752 中信中國50
上市 ｜ 被動式 ETF ｜ 中國
收盤價
22.48
▼-0.10
(-0.44%)
2026-07-11
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-11 | 22.65 | 22.96 | 22.46 | 22.48 | -0.10 | -0.44% | 2,522,125 |
| 2026-07-10 | 21.82 | 22.60 | 21.80 | 22.58 | +0.76 | +3.48% | 3,714,539 |
| 2026-07-09 | 21.85 | 22.21 | 21.73 | 21.82 | +0.09 | +0.41% | 2,601,008 |
| 2026-07-08 | 21.49 | 21.82 | 21.21 | 21.73 | +0.43 | +2.02% | 1,513,450 |
| 2026-07-07 | 21.14 | 21.56 | 21.09 | 21.30 | +0.16 | +0.76% | 1,653,384 |
| 2026-07-04 | 20.84 | 21.44 | 20.84 | 21.14 | +0.36 | +1.73% | 3,927,594 |
| 2026-07-03 | 20.70 | 20.83 | 20.70 | 20.78 | +0.17 | +0.82% | 863,474 |
| 2026-07-02 | 21.00 | 21.01 | 20.61 | 20.61 | -0.35 | -1.67% | 2,678,543 |
| 2026-07-01 | 20.42 | 21.04 | 20.42 | 20.96 | +0.70 | +3.46% | 2,776,807 |
| 2026-06-30 | 20.70 | 20.75 | 20.14 | 20.26 | -0.54 | -2.60% | 7,434,388 |
| 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 |