00894 中信小資高價30
上市 ｜ 被動式 ETF ｜ 台股
收盤價
46.67
▼-0.83
(-1.75%)
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 | 47.82 | 47.82 | 46.43 | 46.67 | -0.83 | -1.75% | 3,071,577 |
| 2026-08-08 | 47.06 | 47.70 | 46.55 | 47.50 | +0.38 | +0.81% | 1,489,665 |
| 2026-08-07 | 47.15 | 47.79 | 47.04 | 47.12 | +1.76 | +3.88% | 2,010,289 |
| 2026-08-06 | 45.16 | 46.15 | 44.80 | 45.36 | +0.15 | +0.33% | 1,322,531 |
| 2026-08-05 | 44.19 | 45.61 | 44.19 | 45.21 | +1.46 | +3.34% | 2,306,841 |
| 2026-08-04 | 43.08 | 43.75 | 43.08 | 43.75 | +3.97 | +9.98% | 1,649,235 |
| 2026-08-01 | 39.56 | 41.64 | 38.90 | 39.78 | -0.10 | -0.25% | 1,356,681 |
| 2026-07-31 | 42.29 | 42.29 | 38.90 | 39.88 | -2.31 | -5.48% | 2,449,243 |
| 2026-07-30 | 43.00 | 43.50 | 42.16 | 42.19 | -2.91 | -6.45% | 1,521,427 |
| 2026-07-29 | 45.13 | 45.20 | 44.00 | 45.10 | -0.10 | -0.22% | 635,903 |
| 2026-07-28 | 45.19 | 46.60 | 45.10 | 45.20 | -1.60 | -3.42% | 893,998 |
| 2026-07-25 | 47.00 | 47.35 | 46.45 | 46.80 | +0.29 | +0.62% | 1,145,699 |
| 2026-07-24 | 46.33 | 47.02 | 46.33 | 46.51 | +1.36 | +3.01% | 1,257,932 |
| 2026-07-23 | 43.20 | 45.26 | 43.20 | 45.15 | +2.51 | +5.89% | 2,325,273 |
| 2026-07-22 | 43.54 | 43.54 | 41.60 | 42.64 | -0.57 | -1.32% | 2,561,575 |
| 2026-07-21 | 45.20 | 45.21 | 43.20 | 43.21 | -3.52 | -7.53% | 4,065,055 |
| 2026-07-18 | 46.51 | 47.03 | 45.80 | 46.73 | -0.36 | -0.76% | 545,772 |
| 2026-07-17 | 46.32 | 47.26 | 46.02 | 47.09 | +1.18 | +2.57% | 1,748,189 |
| 2026-07-16 | 47.01 | 47.19 | 44.53 | 45.91 | -1.46 | -3.08% | 1,953,917 |
| 2026-07-15 | 48.41 | 48.42 | 46.90 | 47.37 | -0.13 | -0.27% | 624,316 |
| 2026-07-14 | 47.60 | 48.35 | 47.38 | 47.50 | +0.15 | +0.32% | 1,032,184 |
| 2026-07-11 | 47.60 | 48.35 | 47.38 | 47.50 | +0.15 | +0.32% | 1,032,184 |
| 2026-07-10 | 47.71 | 47.83 | 46.70 | 47.35 | -0.07 | -0.15% | 1,027,101 |
| 2026-07-09 | 49.56 | 49.56 | 47.35 | 47.42 | -1.77 | -3.60% | 1,827,609 |
| 2026-07-08 | 51.00 | 51.00 | 48.95 | 49.19 | -1.11 | -2.21% | 1,394,888 |
| 2026-07-07 | 49.05 | 50.45 | 49.05 | 50.30 | 0.00 | 0.00% | 767,289 |
| 2026-07-04 | 48.82 | 50.30 | 48.82 | 50.30 | +0.30 | +0.60% | 1,110,150 |
| 2026-07-03 | 50.15 | 50.30 | 49.40 | 50.00 | +0.86 | +1.75% | 1,654,538 |
| 2026-07-02 | 48.10 | 49.28 | 48.10 | 49.14 | +2.08 | +4.42% | 1,795,072 |
| 2026-07-01 | 46.90 | 47.68 | 46.56 | 47.06 | +0.46 | +0.99% | 3,670,588 |