00955 中信日本商社
上櫃 ｜ 被動式 ETF ｜ 日本
收盤價
13.84
▲+0.05
(+0.36%)
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 | 13.80 | 13.95 | 13.78 | 13.84 | +0.05 | +0.36% | 7,006,000 |
| 2026-06-26 | 13.87 | 13.89 | 13.76 | 13.79 | -0.07 | -0.51% | 8,474,000 |
| 2026-06-25 | 13.98 | 13.98 | 13.84 | 13.86 | -0.17 | -1.21% | 12,843,000 |
| 2026-06-24 | 14.14 | 14.14 | 14.02 | 14.03 | -0.11 | -0.78% | 8,725,000 |
| 2026-06-23 | 14.20 | 14.21 | 14.07 | 14.14 | -0.15 | -1.05% | 9,348,000 |
| 2026-06-20 | 14.37 | 14.45 | 14.26 | 14.29 | -0.07 | -0.49% | 5,744,000 |
| 2026-06-19 | 14.37 | 14.45 | 14.26 | 14.29 | -0.07 | -0.49% | 5,744,000 |
| 2026-06-18 | 14.36 | 14.45 | 14.31 | 14.36 | 0.00 | 0.00% | 3,628,000 |
| 2026-06-17 | 14.52 | 14.52 | 14.32 | 14.36 | -0.23 | -1.58% | 7,109,000 |
| 2026-06-16 | 14.70 | 14.76 | 14.58 | 14.59 | +0.30 | +2.10% | 5,611,000 |
| 2026-06-13 | 14.26 | 14.37 | 14.17 | 14.29 | +0.24 | +1.71% | 6,011,000 |
| 2026-06-12 | 14.00 | 14.08 | 13.95 | 14.05 | -0.11 | -0.78% | 10,148,000 |
| 2026-06-11 | 14.31 | 14.31 | 14.13 | 14.16 | -0.24 | -1.67% | 8,904,000 |
| 2026-06-10 | 14.43 | 14.49 | 14.37 | 14.40 | +0.05 | +0.35% | 5,830,000 |
| 2026-06-09 | 14.25 | 14.44 | 14.25 | 14.35 | -0.33 | -2.25% | 11,097,000 |
| 2026-06-06 | 14.80 | 14.82 | 14.68 | 14.68 | +0.06 | +0.41% | 5,557,000 |
| 2026-06-05 | 14.79 | 14.80 | 14.62 | 14.62 | -0.18 | -1.22% | 7,321,000 |
| 2026-06-04 | 14.70 | 14.82 | 14.70 | 14.80 | +0.14 | +0.95% | 9,264,000 |
| 2026-06-03 | 14.70 | 14.77 | 14.60 | 14.66 | -0.08 | -0.54% | 12,935,000 |
| 2026-06-02 | 14.96 | 14.96 | 14.69 | 14.74 | -0.59 | -3.85% | 30,662,000 |
| 2026-05-30 | 15.17 | 15.34 | 15.15 | 15.33 | +0.23 | +1.52% | 7,434,000 |
| 2026-05-29 | 15.16 | 15.19 | 15.04 | 15.10 | -0.15 | -0.98% | 10,260,000 |
| 2026-05-28 | 15.38 | 15.39 | 15.23 | 15.25 | -0.21 | -1.36% | 12,209,000 |
| 2026-05-27 | 15.55 | 15.55 | 15.45 | 15.46 | -0.09 | -0.58% | 7,926,000 |
| 2026-05-26 | 15.67 | 15.72 | 15.50 | 15.55 | -0.07 | -0.45% | 11,657,000 |
| 2026-05-23 | 15.68 | 15.68 | 15.56 | 15.62 | -0.08 | -0.51% | 10,813,000 |
| 2026-05-22 | 15.80 | 15.83 | 15.68 | 15.70 | +0.05 | +0.32% | 5,744,000 |
| 2026-05-21 | 15.87 | 15.87 | 15.62 | 15.65 | -0.36 | -2.25% | 6,672,000 |
| 2026-05-20 | 16.01 | 16.06 | 15.92 | 16.01 | 0.00 | 0.00% | 5,725,000 |
| 2026-05-19 | 16.20 | 16.20 | 15.99 | 16.01 | -0.48 | -2.91% | 10,625,000 |