00752 中信中國50
上市 ｜ 被動式 ETF ｜ 中國
收盤價
22.00
▼-0.31
(-1.39%)
2026-10-06
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 |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 22.27 | 22.27 | 21.85 | 22.00 | -0.31 | -1.39% | 1,825,137 |
| 2026-10-03 | 22.35 | 22.35 | 22.27 | 22.31 | -0.03 | -0.13% | 487,429 |
| 2026-10-02 | 22.22 | 22.35 | 22.18 | 22.34 | +0.01 | +0.04% | 566,124 |
| 2026-10-01 | 22.64 | 22.64 | 22.22 | 22.33 | -0.18 | -0.80% | 1,018,116 |
| 2026-09-30 | 22.69 | 22.69 | 22.46 | 22.51 | -0.17 | -0.75% | 715,966 |
| 2026-09-29 | 22.69 | 22.69 | 22.46 | 22.51 | -0.17 | -0.75% | 715,966 |
| 2026-09-26 | 22.69 | 22.69 | 22.46 | 22.51 | -0.17 | -0.75% | 715,966 |
| 2026-09-25 | 23.00 | 23.01 | 22.65 | 22.68 | -0.23 | -1.00% | 976,505 |
| 2026-09-24 | 22.56 | 23.08 | 22.56 | 22.91 | +0.43 | +1.91% | 1,464,303 |
| 2026-09-23 | 22.51 | 22.53 | 22.36 | 22.48 | +0.11 | +0.49% | 478,084 |
| 2026-09-22 | 22.41 | 22.45 | 22.32 | 22.37 | +0.08 | +0.36% | 532,800 |
| 2026-09-19 | 22.39 | 22.39 | 22.16 | 22.29 | -0.08 | -0.36% | 785,440 |
| 2026-09-18 | 22.50 | 22.60 | 22.35 | 22.37 | -0.19 | -0.84% | 1,066,299 |
| 2026-09-17 | 22.40 | 22.63 | 22.40 | 22.56 | +0.16 | +0.71% | 517,142 |
| 2026-09-16 | 22.27 | 22.48 | 22.20 | 22.40 | +0.16 | +0.72% | 359,277 |
| 2026-09-15 | 22.20 | 22.29 | 22.07 | 22.24 | -0.03 | -0.13% | 705,849 |
| 2026-09-12 | 22.42 | 22.42 | 22.24 | 22.27 | -0.28 | -1.24% | 794,124 |
| 2026-09-11 | 22.74 | 22.74 | 22.50 | 22.55 | -0.19 | -0.84% | 1,074,644 |
| 2026-09-10 | 22.81 | 22.81 | 22.55 | 22.74 | -0.10 | -0.44% | 857,884 |
| 2026-09-09 | 23.00 | 23.09 | 22.80 | 22.84 | -0.33 | -1.42% | 932,788 |
| 2026-09-08 | 22.85 | 23.25 | 22.85 | 23.17 | +0.38 | +1.67% | 863,885 |
| 2026-09-05 | 22.80 | 23.09 | 22.79 | 22.79 | +0.01 | +0.04% | 340,596 |
| 2026-09-04 | 22.95 | 22.95 | 22.68 | 22.78 | -0.18 | -0.78% | 916,672 |
| 2026-09-03 | 23.12 | 23.12 | 22.85 | 22.96 | -0.16 | -0.69% | 920,448 |
| 2026-09-02 | 23.11 | 23.17 | 22.96 | 23.12 | -0.09 | -0.39% | 523,033 |
| 2026-09-01 | 23.29 | 23.29 | 22.94 | 23.21 | -0.04 | -0.17% | 871,847 |
| 2026-08-29 | 23.40 | 23.43 | 23.18 | 23.25 | -0.15 | -0.64% | 537,939 |
| 2026-08-28 | 23.26 | 23.54 | 23.26 | 23.40 | +0.28 | +1.21% | 598,157 |
| 2026-08-27 | 23.10 | 23.19 | 23.04 | 23.12 | +0.02 | +0.09% | 430,787 |
| 2026-08-26 | 23.47 | 23.47 | 23.04 | 23.10 | -0.52 | -2.20% | 1,061,897 |