00928 中信上櫃ESG 30
上櫃 ｜ 被動式 ETF ｜ ESG
收盤價
32.00
▲+0.45
(+1.43%)
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 | 32.70 | 32.70 | 31.91 | 32.00 | +0.45 | +1.43% | 1,396,000 |
| 2026-08-08 | 33.25 | 33.25 | 31.38 | 31.55 | -0.87 | -2.68% | 1,035,000 |
| 2026-08-07 | 31.27 | 32.51 | 30.95 | 32.42 | +1.15 | +3.68% | 990,000 |
| 2026-08-06 | 31.50 | 31.74 | 31.18 | 31.27 | +1.25 | +4.16% | 794,000 |
| 2026-08-04 | 27.80 | 28.91 | 27.62 | 28.80 | +1.37 | +4.99% | 698,000 |
| 2026-08-01 | 27.13 | 27.43 | 26.84 | 27.43 | +2.12 | +8.38% | 911,000 |
| 2026-07-31 | 25.00 | 26.52 | 24.60 | 25.31 | -0.19 | -0.75% | 2,736,000 |
| 2026-07-30 | 27.28 | 27.46 | 25.15 | 25.50 | -2.00 | -7.27% | 5,896,000 |
| 2026-07-29 | 29.00 | 29.00 | 27.45 | 27.50 | -2.33 | -7.81% | 704,000 |
| 2026-07-28 | 29.83 | 30.14 | 29.00 | 29.83 | 0.00 | 0.00% | 446,000 |
| 2026-07-25 | 30.40 | 31.20 | 29.80 | 29.83 | -1.33 | -4.27% | 1,457,000 |
| 2026-07-24 | 31.90 | 31.90 | 30.97 | 31.16 | -0.25 | -0.80% | 979,000 |
| 2026-07-23 | 31.14 | 31.57 | 30.80 | 31.41 | +1.56 | +5.23% | 1,847,000 |
| 2026-07-22 | 28.97 | 29.92 | 28.84 | 29.85 | +1.66 | +5.89% | 1,880,000 |
| 2026-07-21 | 28.96 | 28.96 | 27.10 | 28.19 | -0.77 | -2.66% | 3,238,000 |
| 2026-07-18 | 30.56 | 30.85 | 28.96 | 28.96 | -2.56 | -8.12% | 2,075,000 |
| 2026-07-17 | 33.06 | 33.06 | 31.50 | 31.52 | 0.00 | 0.00% | 2,262,000 |
| 2026-07-16 | 35.07 | 36.00 | 35.07 | 35.61 | +0.70 | +2.01% | 5,712,000 |
| 2026-07-15 | 36.17 | 36.23 | 33.58 | 34.91 | -1.31 | -3.62% | 4,420,000 |
| 2026-07-14 | 38.31 | 38.31 | 36.12 | 36.22 | -0.72 | -1.95% | 3,032,000 |
| 2026-07-11 | 36.93 | 37.69 | 36.85 | 36.94 | +0.46 | +1.26% | 1,942,000 |
| 2026-07-10 | 36.93 | 37.69 | 36.85 | 36.94 | +0.46 | +1.26% | 1,942,000 |
| 2026-07-09 | 36.62 | 37.66 | 35.90 | 36.48 | -0.01 | -0.03% | 2,335,000 |
| 2026-07-08 | 38.45 | 39.35 | 36.36 | 36.49 | -1.95 | -5.07% | 4,888,000 |
| 2026-07-07 | 40.42 | 40.54 | 38.19 | 38.44 | -0.88 | -2.24% | 3,969,000 |
| 2026-07-04 | 38.61 | 39.41 | 38.00 | 39.32 | +0.86 | +2.24% | 1,671,000 |
| 2026-07-03 | 37.40 | 38.54 | 37.00 | 38.46 | +0.72 | +1.91% | 2,233,000 |
| 2026-07-02 | 37.79 | 38.50 | 37.70 | 37.74 | +0.04 | +0.11% | 322,000 |
| 2026-07-01 | 36.50 | 37.90 | 36.50 | 37.70 | +1.45 | +4.00% | 509,000 |
| 2026-06-30 | 35.80 | 36.85 | 35.14 | 36.25 | -0.08 | -0.22% | 465,000 |