00954 中信日本半導體
上市 ｜ 被動式 ETF ｜ 日本
收盤價
18.68
▼-0.59
(-3.06%)
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 | 18.56 | 18.69 | 18.17 | 18.68 | -0.59 | -3.06% | 3,178,684 |
| 2026-08-08 | 19.26 | 19.45 | 18.89 | 19.27 | -0.62 | -3.12% | 3,500,889 |
| 2026-08-07 | 19.69 | 20.03 | 19.69 | 19.89 | +1.05 | +5.57% | 3,247,021 |
| 2026-08-06 | 18.64 | 18.96 | 18.49 | 18.84 | +0.11 | +0.59% | 2,689,587 |
| 2026-08-05 | 18.34 | 18.99 | 18.31 | 18.73 | +0.70 | +3.88% | 2,797,918 |
| 2026-08-04 | 17.80 | 18.19 | 17.70 | 18.03 | +2.03 | +12.69% | 2,501,416 |
| 2026-08-01 | 15.98 | 16.57 | 15.90 | 16.00 | +0.31 | +1.98% | 3,053,106 |
| 2026-07-31 | 16.60 | 16.60 | 15.31 | 15.69 | -1.43 | -8.35% | 6,168,931 |
| 2026-07-30 | 17.58 | 17.58 | 17.07 | 17.12 | -1.86 | -9.80% | 5,215,340 |
| 2026-07-29 | 18.97 | 19.02 | 18.65 | 18.98 | -0.03 | -0.16% | 1,351,640 |
| 2026-07-28 | 19.16 | 19.19 | 18.78 | 19.01 | -1.24 | -6.12% | 3,952,402 |
| 2026-07-25 | 20.58 | 20.72 | 20.08 | 20.25 | +0.39 | +1.96% | 1,894,217 |
| 2026-07-24 | 20.46 | 20.71 | 19.84 | 19.86 | +0.13 | +0.66% | 2,638,721 |
| 2026-07-23 | 19.30 | 19.78 | 18.96 | 19.73 | +0.36 | +1.86% | 2,670,523 |
| 2026-07-22 | 19.05 | 19.46 | 19.05 | 19.37 | +0.59 | +3.14% | 2,253,172 |
| 2026-07-21 | 19.70 | 19.70 | 18.55 | 18.78 | -2.10 | -10.06% | 5,877,005 |
| 2026-07-18 | 20.94 | 20.97 | 20.65 | 20.88 | -0.97 | -4.44% | 2,760,399 |
| 2026-07-17 | 21.50 | 21.99 | 21.36 | 21.85 | +0.73 | +3.46% | 3,670,762 |
| 2026-07-16 | 21.30 | 21.40 | 20.60 | 21.12 | +0.10 | +0.48% | 1,937,932 |
| 2026-07-15 | 21.64 | 21.83 | 21.02 | 21.02 | 0.00 | 0.00% | 2,587,947 |
| 2026-07-14 | 21.04 | 21.35 | 20.92 | 21.02 | +0.52 | +2.54% | 1,745,921 |
| 2026-07-11 | 21.04 | 21.35 | 20.92 | 21.02 | +0.52 | +2.54% | 1,745,921 |
| 2026-07-10 | 20.96 | 20.96 | 20.43 | 20.50 | -0.46 | -2.19% | 3,545,076 |
| 2026-07-09 | 21.51 | 21.55 | 20.94 | 20.96 | -0.88 | -4.03% | 3,617,134 |
| 2026-07-08 | 22.19 | 22.19 | 21.42 | 21.84 | -0.20 | -0.91% | 3,095,292 |
| 2026-07-07 | 21.15 | 22.12 | 21.00 | 22.04 | +0.10 | +0.46% | 3,898,770 |
| 2026-07-04 | 21.85 | 22.17 | 21.64 | 21.94 | -1.13 | -4.90% | 5,682,198 |
| 2026-07-03 | 23.38 | 23.40 | 22.55 | 23.07 | +0.69 | +3.08% | 4,012,589 |
| 2026-07-02 | 21.82 | 22.46 | 21.70 | 22.38 | +1.21 | +5.72% | 1,957,206 |
| 2026-07-01 | 21.12 | 21.48 | 21.00 | 21.17 | -0.33 | -1.53% | 2,764,084 |