00928 中信上櫃ESG 30
上櫃 ｜ 被動式 ETF ｜ ESG
收盤價
37.44
▲+0.48
(+1.30%)
2026-05-13
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 37.96 | 38.00 | 37.12 | 37.44 | +0.48 | +1.30% | 2,278,000 |
| 2026-05-12 | 35.48 | 36.96 | 35.48 | 36.96 | +1.89 | +5.39% | 2,010,000 |
| 2026-05-09 | 35.52 | 36.64 | 34.10 | 35.07 | -0.60 | -1.68% | 1,537,000 |
| 2026-05-08 | 35.30 | 35.72 | 34.56 | 35.67 | +1.11 | +3.21% | 399,000 |
| 2026-05-07 | 35.29 | 35.29 | 33.27 | 34.56 | +0.85 | +2.52% | 1,780,000 |
| 2026-05-06 | 32.80 | 33.76 | 32.76 | 33.71 | +0.96 | +2.93% | 575,000 |
| 2026-05-05 | 31.75 | 32.78 | 31.66 | 32.75 | +1.38 | +4.40% | 787,000 |
| 2026-05-02 | 31.44 | 31.79 | 31.35 | 31.37 | +0.30 | +0.97% | 880,000 |
| 2026-05-01 | 31.44 | 31.79 | 31.35 | 31.37 | +0.30 | +0.97% | 880,000 |
| 2026-04-30 | 30.60 | 31.18 | 30.60 | 31.07 | -0.01 | -0.03% | 287,000 |
| 2026-04-29 | 30.92 | 31.16 | 30.52 | 31.08 | +0.16 | +0.52% | 566,000 |
| 2026-04-28 | 31.25 | 31.36 | 30.36 | 30.92 | -0.26 | -0.83% | 1,810,000 |
| 2026-04-25 | 31.08 | 32.57 | 30.48 | 31.18 | +0.25 | +0.81% | 1,607,000 |
| 2026-04-24 | 33.05 | 33.34 | 30.10 | 30.93 | -1.39 | -4.30% | 3,264,000 |
| 2026-04-23 | 31.79 | 32.54 | 31.79 | 32.32 | +0.53 | +1.67% | 1,021,000 |
| 2026-04-22 | 31.16 | 32.15 | 31.01 | 31.79 | +0.71 | +2.28% | 1,122,000 |
| 2026-04-21 | 30.05 | 31.12 | 30.05 | 31.08 | +1.03 | +3.43% | 902,000 |
| 2026-04-18 | 29.50 | 30.39 | 29.50 | 30.05 | +0.67 | +2.28% | 347,000 |
| 2026-04-17 | 28.80 | 29.38 | 28.80 | 29.38 | +0.58 | +2.01% | 401,000 |
| 2026-04-16 | 28.53 | 28.96 | 28.53 | 28.80 | +0.61 | +2.16% | 867,000 |
| 2026-04-15 | 28.00 | 28.50 | 27.94 | 28.19 | +0.59 | +2.14% | 888,000 |
| 2026-04-14 | 27.31 | 27.79 | 27.31 | 27.60 | +0.29 | +1.06% | 890,000 |
| 2026-04-11 | 27.13 | 27.50 | 27.05 | 27.31 | +0.62 | +2.32% | 496,000 |
| 2026-04-10 | 26.19 | 26.90 | 26.19 | 26.69 | +0.50 | +1.91% | 800,000 |
| 2026-04-09 | 25.89 | 26.19 | 25.52 | 26.19 | +1.27 | +5.10% | 1,332,000 |
| 2026-04-08 | 24.75 | 25.01 | 24.75 | 24.92 | +0.89 | +3.70% | 419,000 |
| 2026-04-07 | 24.63 | 24.81 | 23.98 | 24.03 | -0.21 | -0.87% | 1,505,000 |
| 2026-04-04 | 24.63 | 24.81 | 23.98 | 24.03 | -0.21 | -0.87% | 1,505,000 |
| 2026-04-03 | 24.63 | 24.81 | 23.98 | 24.03 | -0.21 | -0.87% | 1,505,000 |
| 2026-04-02 | 24.03 | 24.25 | 24.00 | 24.24 | +1.35 | +5.90% | 246,000 |