00882 中信中國高股息
上市 ｜ 被動式 ETF ｜ 高股息
收盤價
16.01
▲+0.04
(+0.25%)
2026-05-12
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 15.97 | 16.02 | 15.91 | 16.01 | +0.04 | +0.25% | 11,741,821 |
| 2026-05-09 | 15.83 | 15.98 | 15.83 | 15.97 | +0.15 | +0.95% | 13,964,878 |
| 2026-05-08 | 15.69 | 15.84 | 15.66 | 15.82 | +0.17 | +1.09% | 12,443,305 |
| 2026-05-07 | 15.79 | 15.79 | 15.62 | 15.65 | -0.14 | -0.89% | 7,754,651 |
| 2026-05-06 | 15.78 | 15.84 | 15.74 | 15.79 | +0.02 | +0.13% | 9,622,055 |
| 2026-05-05 | 15.83 | 15.94 | 15.74 | 15.77 | -0.06 | -0.38% | 8,047,886 |
| 2026-05-02 | 15.83 | 15.94 | 15.74 | 15.77 | -0.06 | -0.38% | 8,047,886 |
| 2026-05-01 | 15.61 | 15.85 | 15.61 | 15.83 | +0.21 | +1.34% | 8,512,504 |
| 2026-04-30 | 15.63 | 15.66 | 15.58 | 15.62 | -0.01 | -0.06% | 5,894,205 |
| 2026-04-29 | 15.75 | 15.75 | 15.63 | 15.63 | -0.11 | -0.70% | 10,066,845 |
| 2026-04-28 | 15.74 | 15.79 | 15.71 | 15.74 | +0.03 | +0.19% | 6,352,283 |
| 2026-04-25 | 15.75 | 15.79 | 15.67 | 15.71 | -0.06 | -0.38% | 7,883,526 |
| 2026-04-24 | 15.81 | 15.84 | 15.74 | 15.77 | -0.04 | -0.25% | 7,251,054 |
| 2026-04-23 | 15.59 | 15.82 | 15.59 | 15.81 | +0.22 | +1.41% | 8,155,359 |
| 2026-04-22 | 15.63 | 15.65 | 15.53 | 15.59 | -0.04 | -0.26% | 7,784,989 |
| 2026-04-21 | 15.78 | 15.78 | 15.61 | 15.63 | -0.15 | -0.95% | 8,233,813 |
| 2026-04-18 | 15.83 | 15.90 | 15.77 | 15.78 | -0.04 | -0.25% | 4,503,098 |
| 2026-04-17 | 15.90 | 16.00 | 15.80 | 15.82 | -0.02 | -0.13% | 6,474,315 |
| 2026-04-16 | 15.81 | 15.93 | 15.81 | 15.84 | +0.06 | +0.38% | 5,284,762 |
| 2026-04-15 | 15.79 | 15.81 | 15.71 | 15.78 | -0.03 | -0.19% | 4,648,627 |
| 2026-04-14 | 15.77 | 15.90 | 15.77 | 15.81 | +0.07 | +0.44% | 4,367,905 |
| 2026-04-11 | 15.68 | 15.75 | 15.63 | 15.74 | +0.04 | +0.25% | 5,630,754 |
| 2026-04-10 | 15.60 | 15.74 | 15.60 | 15.70 | +0.21 | +1.36% | 7,477,816 |
| 2026-04-09 | 15.55 | 15.56 | 15.48 | 15.49 | 0.00 | 0.00% | 3,539,425 |
| 2026-04-08 | 15.53 | 15.61 | 15.48 | 15.49 | -0.04 | -0.26% | 4,284,254 |
| 2026-04-07 | 15.53 | 15.61 | 15.48 | 15.49 | -0.04 | -0.26% | 4,284,254 |
| 2026-04-04 | 15.53 | 15.61 | 15.48 | 15.49 | -0.04 | -0.26% | 4,284,254 |
| 2026-04-03 | 15.47 | 15.60 | 15.47 | 15.53 | +0.23 | +1.50% | 6,384,121 |
| 2026-04-02 | 15.46 | 15.54 | 15.18 | 15.30 | -0.16 | -1.03% | 20,597,559 |
| 2026-04-01 | 15.35 | 15.54 | 15.35 | 15.46 | -0.13 | -0.83% | 8,096,630 |