00882 中信中國高股息
上市 ｜ 被動式 ETF ｜ 高股息
收盤價
14.96
▼-0.04
(-0.27%)
2026-08-11
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 15.00 | 15.02 | 14.90 | 14.96 | -0.04 | -0.27% | 4,720,750 |
| 2026-08-08 | 15.07 | 15.10 | 14.95 | 15.00 | -0.09 | -0.60% | 5,304,119 |
| 2026-08-07 | 15.15 | 15.20 | 15.05 | 15.09 | -0.06 | -0.40% | 7,490,918 |
| 2026-08-06 | 15.29 | 15.38 | 15.15 | 15.15 | -0.12 | -0.79% | 4,422,069 |
| 2026-08-05 | 15.38 | 15.40 | 15.26 | 15.27 | -0.11 | -0.72% | 4,132,869 |
| 2026-08-04 | 15.58 | 15.62 | 15.38 | 15.38 | -0.16 | -1.03% | 8,673,046 |
| 2026-08-01 | 15.44 | 15.62 | 15.41 | 15.54 | +0.11 | +0.71% | 18,500,161 |
| 2026-07-31 | 15.16 | 15.50 | 15.15 | 15.43 | +0.32 | +2.12% | 27,671,949 |
| 2026-07-30 | 15.04 | 15.18 | 14.97 | 15.11 | +0.08 | +0.53% | 13,647,035 |
| 2026-07-29 | 14.99 | 15.10 | 14.99 | 15.03 | +0.04 | +0.27% | 3,756,183 |
| 2026-07-28 | 15.10 | 15.10 | 14.99 | 14.99 | -0.14 | -0.93% | 3,975,026 |
| 2026-07-25 | 14.99 | 15.17 | 14.99 | 15.13 | +0.14 | +0.93% | 9,091,511 |
| 2026-07-24 | 15.10 | 15.10 | 14.97 | 14.99 | -0.07 | -0.46% | 6,999,037 |
| 2026-07-23 | 15.02 | 15.14 | 15.02 | 15.06 | +0.05 | +0.33% | 7,815,797 |
| 2026-07-22 | 14.65 | 15.04 | 14.65 | 15.01 | +0.45 | +3.09% | 17,211,652 |
| 2026-07-21 | 14.75 | 14.87 | 14.56 | 14.56 | -0.28 | -1.89% | 12,837,189 |
| 2026-07-18 | 14.77 | 14.84 | 14.67 | 14.84 | 0.00 | 0.00% | 7,560,630 |
| 2026-07-17 | 15.10 | 15.18 | 15.08 | 15.16 | +0.15 | +1.00% | 10,217,947 |
| 2026-07-16 | 14.87 | 15.02 | 14.86 | 15.01 | +0.15 | +1.01% | 11,098,623 |
| 2026-07-15 | 14.97 | 15.03 | 14.84 | 14.86 | -0.11 | -0.73% | 9,698,041 |
| 2026-07-14 | 15.08 | 15.12 | 14.94 | 14.97 | -0.10 | -0.66% | 7,059,116 |
| 2026-07-11 | 15.08 | 15.12 | 14.94 | 14.97 | -0.10 | -0.66% | 7,059,116 |
| 2026-07-10 | 15.00 | 15.13 | 14.99 | 15.07 | +0.13 | +0.87% | 4,989,881 |
| 2026-07-09 | 15.20 | 15.21 | 14.90 | 14.94 | -0.18 | -1.19% | 11,093,241 |
| 2026-07-08 | 14.93 | 15.12 | 14.93 | 15.12 | +0.24 | +1.61% | 7,582,976 |
| 2026-07-07 | 14.79 | 14.97 | 14.74 | 14.88 | +0.14 | +0.95% | 11,660,727 |
| 2026-07-04 | 14.59 | 14.87 | 14.59 | 14.74 | +0.15 | +1.03% | 10,553,358 |
| 2026-07-03 | 14.63 | 14.63 | 14.50 | 14.59 | 0.00 | 0.00% | 7,439,125 |
| 2026-07-02 | 14.82 | 14.82 | 14.52 | 14.59 | -0.22 | -1.49% | 13,488,391 |
| 2026-07-01 | 14.68 | 14.82 | 14.66 | 14.81 | +0.16 | +1.09% | 7,882,082 |