00882 中信中國高股息
上市 ｜ 被動式 ETF ｜ 高股息
收盤價
14.78
▼-0.06
(-0.40%)
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 | 14.85 | 14.87 | 14.75 | 14.78 | -0.06 | -0.40% | 3,408,185 |
| 2026-10-03 | 14.92 | 14.94 | 14.83 | 14.84 | -0.08 | -0.54% | 1,961,420 |
| 2026-10-02 | 14.88 | 14.92 | 14.75 | 14.92 | +0.07 | +0.47% | 3,605,821 |
| 2026-10-01 | 14.75 | 14.85 | 14.72 | 14.85 | +0.07 | +0.47% | 3,572,319 |
| 2026-09-30 | 14.77 | 14.78 | 14.74 | 14.78 | 0.00 | 0.00% | 2,561,025 |
| 2026-09-29 | 14.77 | 14.78 | 14.74 | 14.78 | 0.00 | 0.00% | 2,561,025 |
| 2026-09-26 | 14.77 | 14.78 | 14.74 | 14.78 | 0.00 | 0.00% | 2,561,025 |
| 2026-09-25 | 14.79 | 14.80 | 14.74 | 14.78 | 0.00 | 0.00% | 2,649,491 |
| 2026-09-24 | 14.82 | 14.85 | 14.75 | 14.78 | -0.01 | -0.07% | 3,527,177 |
| 2026-09-23 | 14.75 | 14.80 | 14.71 | 14.79 | +0.01 | +0.07% | 3,843,324 |
| 2026-09-22 | 14.88 | 14.88 | 14.74 | 14.78 | +0.03 | +0.20% | 2,895,075 |
| 2026-09-19 | 14.80 | 14.82 | 14.72 | 14.75 | -0.02 | -0.14% | 3,098,338 |
| 2026-09-18 | 14.78 | 14.84 | 14.74 | 14.77 | -0.01 | -0.07% | 2,998,472 |
| 2026-09-17 | 14.85 | 14.88 | 14.77 | 14.78 | -0.05 | -0.34% | 2,639,818 |
| 2026-09-16 | 14.75 | 14.84 | 14.75 | 14.83 | +0.03 | +0.20% | 3,119,929 |
| 2026-09-15 | 14.84 | 14.84 | 14.74 | 14.80 | -0.04 | -0.27% | 4,263,292 |
| 2026-09-12 | 14.89 | 14.89 | 14.78 | 14.84 | -0.05 | -0.34% | 3,855,655 |
| 2026-09-11 | 14.92 | 14.93 | 14.81 | 14.89 | -0.01 | -0.07% | 2,543,634 |
| 2026-09-10 | 14.96 | 14.97 | 14.83 | 14.90 | -0.04 | -0.27% | 3,845,894 |
| 2026-09-09 | 15.13 | 15.13 | 14.89 | 14.94 | -0.15 | -0.99% | 5,152,729 |
| 2026-09-08 | 15.05 | 15.14 | 15.04 | 15.09 | +0.13 | +0.87% | 5,421,339 |
| 2026-09-05 | 14.95 | 15.11 | 14.95 | 14.96 | +0.01 | +0.07% | 4,767,703 |
| 2026-09-04 | 14.93 | 14.96 | 14.86 | 14.95 | +0.02 | +0.13% | 4,408,758 |
| 2026-09-03 | 15.00 | 15.00 | 14.88 | 14.93 | -0.01 | -0.07% | 1,772,131 |
| 2026-09-02 | 14.98 | 14.98 | 14.89 | 14.94 | -0.04 | -0.27% | 2,130,384 |
| 2026-09-01 | 15.00 | 15.01 | 14.89 | 14.98 | -0.02 | -0.13% | 3,108,291 |
| 2026-08-29 | 15.08 | 15.11 | 14.94 | 15.00 | -0.11 | -0.73% | 4,483,979 |
| 2026-08-28 | 15.08 | 15.19 | 15.08 | 15.11 | +0.03 | +0.20% | 2,502,063 |
| 2026-08-27 | 15.05 | 15.14 | 15.04 | 15.08 | +0.05 | +0.33% | 3,972,193 |
| 2026-08-26 | 15.06 | 15.11 | 15.00 | 15.03 | -0.03 | -0.20% | 2,380,687 |