00955 中信日本商社
上櫃 ｜ 被動式 ETF ｜ 日本
收盤價
16.08
▼-0.29
(-1.77%)
2026-09-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 16.18 | 16.18 | 16.05 | 16.08 | -0.29 | -1.77% | 1,576,000 |
| 2026-09-24 | 16.30 | 16.46 | 16.30 | 16.37 | +0.08 | +0.49% | 1,223,000 |
| 2026-09-23 | 16.30 | 16.35 | 16.26 | 16.29 | +0.05 | +0.31% | 2,287,000 |
| 2026-09-22 | 16.33 | 16.33 | 16.23 | 16.24 | -0.09 | -0.55% | 2,203,000 |
| 2026-09-19 | 16.49 | 16.49 | 16.31 | 16.33 | -0.23 | -1.39% | 5,987,000 |
| 2026-09-18 | 16.53 | 16.61 | 16.47 | 16.56 | +0.12 | +0.73% | 3,482,000 |
| 2026-09-17 | 16.57 | 16.67 | 16.44 | 16.44 | -0.03 | -0.18% | 2,752,000 |
| 2026-09-16 | 16.45 | 16.48 | 16.39 | 16.47 | -0.13 | -0.78% | 5,134,000 |
| 2026-09-15 | 16.67 | 16.74 | 16.60 | 16.60 | +0.17 | +1.03% | 5,855,000 |
| 2026-09-12 | 16.25 | 16.46 | 16.25 | 16.43 | +0.08 | +0.49% | 3,370,000 |
| 2026-09-11 | 16.43 | 16.46 | 16.28 | 16.35 | -0.20 | -1.21% | 3,908,000 |
| 2026-09-10 | 16.57 | 16.58 | 16.45 | 16.55 | -0.03 | -0.18% | 4,881,000 |
| 2026-09-09 | 16.50 | 16.64 | 16.46 | 16.58 | +0.25 | +1.53% | 7,602,000 |
| 2026-09-08 | 16.38 | 16.47 | 16.27 | 16.33 | +0.10 | +0.62% | 4,017,000 |
| 2026-09-05 | 16.21 | 16.24 | 16.13 | 16.23 | -0.06 | -0.37% | 3,104,000 |
| 2026-09-04 | 16.07 | 16.39 | 16.07 | 16.29 | +0.53 | +3.36% | 14,311,000 |
| 2026-09-03 | 15.74 | 15.76 | 15.57 | 15.76 | -0.17 | -1.07% | 2,868,000 |
| 2026-09-02 | 15.72 | 15.94 | 15.72 | 15.93 | +0.37 | +2.38% | 8,655,000 |
| 2026-09-01 | 15.44 | 15.58 | 15.37 | 15.56 | +0.02 | +0.13% | 2,839,000 |
| 2026-08-29 | 15.41 | 15.57 | 15.41 | 15.54 | +0.12 | +0.78% | 3,167,000 |
| 2026-08-28 | 15.59 | 15.59 | 15.42 | 15.42 | -0.16 | -1.03% | 1,319,000 |
| 2026-08-27 | 15.59 | 15.64 | 15.56 | 15.58 | 0.00 | 0.00% | 2,678,000 |
| 2026-08-26 | 15.62 | 15.62 | 15.51 | 15.58 | -0.04 | -0.26% | 1,950,000 |
| 2026-08-25 | 15.44 | 15.62 | 15.39 | 15.62 | +0.26 | +1.69% | 3,901,000 |
| 2026-08-22 | 15.28 | 15.39 | 15.26 | 15.36 | +0.18 | +1.19% | 3,408,000 |
| 2026-08-21 | 15.07 | 15.25 | 15.07 | 15.18 | +0.23 | +1.54% | 4,108,000 |
| 2026-08-20 | 15.03 | 15.35 | 14.91 | 14.95 | -0.38 | -2.48% | 5,915,000 |
| 2026-08-19 | 15.34 | 15.43 | 15.31 | 15.33 | 0.00 | 0.00% | 2,380,000 |
| 2026-08-18 | 15.55 | 15.55 | 15.29 | 15.33 | -0.22 | -1.41% | 4,295,000 |
| 2026-08-15 | 15.70 | 15.74 | 15.54 | 15.55 | -0.09 | -0.58% | 3,215,000 |