00928 中信上櫃ESG 30
上櫃 ｜ 被動式 ETF ｜ ESG
收盤價
36.33
▼-2.37
(-6.12%)
2026-06-27
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 38.63 | 38.63 | 36.33 | 36.33 | -2.37 | -6.12% | 753,000 |
| 2026-06-26 | 39.30 | 40.09 | 38.06 | 38.70 | -0.44 | -1.12% | 312,000 |
| 2026-06-25 | 37.89 | 39.14 | 37.63 | 39.14 | -0.01 | -0.03% | 434,000 |
| 2026-06-24 | 40.80 | 40.80 | 39.00 | 39.15 | -1.54 | -3.78% | 762,000 |
| 2026-06-23 | 40.16 | 41.20 | 40.16 | 40.69 | +0.58 | +1.45% | 743,000 |
| 2026-06-20 | 38.45 | 40.12 | 38.45 | 40.11 | +1.98 | +5.19% | 905,000 |
| 2026-06-19 | 38.45 | 40.12 | 38.45 | 40.11 | +1.98 | +5.19% | 905,000 |
| 2026-06-18 | 37.90 | 38.20 | 37.51 | 38.13 | +0.06 | +0.16% | 249,000 |
| 2026-06-17 | 38.15 | 38.65 | 38.02 | 38.07 | -0.02 | -0.05% | 350,000 |
| 2026-06-16 | 37.65 | 38.43 | 37.65 | 38.09 | +1.26 | +3.42% | 351,000 |
| 2026-06-13 | 36.95 | 37.40 | 36.68 | 36.83 | +1.41 | +3.98% | 351,000 |
| 2026-06-12 | 35.25 | 36.18 | 34.20 | 35.42 | -0.03 | -0.08% | 668,000 |
| 2026-06-11 | 37.50 | 37.74 | 35.41 | 35.45 | -2.08 | -5.54% | 1,206,000 |
| 2026-06-10 | 36.25 | 37.56 | 36.20 | 37.53 | +1.41 | +3.90% | 381,000 |
| 2026-06-09 | 35.79 | 36.29 | 34.67 | 36.12 | -1.89 | -4.97% | 1,114,000 |
| 2026-06-06 | 38.88 | 38.88 | 36.65 | 38.01 | -1.02 | -2.61% | 745,000 |
| 2026-06-05 | 39.64 | 39.66 | 38.98 | 39.03 | -0.68 | -1.71% | 399,000 |
| 2026-06-04 | 39.30 | 40.00 | 39.30 | 39.71 | +0.81 | +2.08% | 560,000 |
| 2026-06-03 | 39.98 | 40.03 | 38.27 | 38.90 | -1.08 | -2.70% | 1,840,000 |
| 2026-06-02 | 39.64 | 40.47 | 39.53 | 39.98 | +0.39 | +0.99% | 1,482,000 |
| 2026-05-30 | 38.60 | 39.85 | 38.60 | 39.59 | +1.43 | +3.75% | 871,000 |
| 2026-05-29 | 39.79 | 39.88 | 37.84 | 38.16 | -1.17 | -2.97% | 1,799,000 |
| 2026-05-28 | 39.77 | 40.05 | 38.87 | 39.33 | +0.60 | +1.55% | 2,105,000 |
| 2026-05-27 | 39.10 | 39.67 | 38.23 | 38.73 | +0.23 | +0.60% | 1,014,000 |
| 2026-05-26 | 37.32 | 38.50 | 37.32 | 38.50 | +1.88 | +5.13% | 2,099,000 |
| 2026-05-23 | 35.64 | 36.75 | 35.64 | 36.62 | +1.35 | +3.83% | 1,811,000 |
| 2026-05-22 | 35.01 | 35.53 | 35.01 | 35.27 | +1.31 | +3.86% | 1,742,000 |
| 2026-05-21 | 34.90 | 34.98 | 33.84 | 33.96 | -0.38 | -1.11% | 1,539,000 |
| 2026-05-20 | 35.65 | 35.65 | 34.19 | 34.34 | -1.36 | -3.81% | 1,649,000 |
| 2026-05-19 | 35.00 | 35.70 | 34.22 | 35.70 | -0.37 | -1.03% | 1,323,000 |