00955 中信日本商社
上櫃 ｜ 被動式 ETF ｜ 日本
收盤價
15.66
▲+0.07
(+0.45%)
2026-05-12
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 15.75 | 15.86 | 15.59 | 15.66 | +0.07 | +0.45% | 7,506,000 |
| 2026-05-09 | 15.72 | 15.76 | 15.55 | 15.59 | -0.39 | -2.44% | 10,511,000 |
| 2026-05-08 | 15.85 | 16.01 | 15.72 | 15.98 | -0.03 | -0.19% | 14,315,000 |
| 2026-05-07 | 15.77 | 16.07 | 15.77 | 16.01 | +0.43 | +2.76% | 18,170,000 |
| 2026-05-06 | 15.65 | 15.70 | 15.58 | 15.58 | -0.14 | -0.89% | 8,199,000 |
| 2026-05-05 | 15.45 | 15.77 | 15.37 | 15.72 | +0.58 | +3.83% | 24,920,000 |
| 2026-05-02 | 15.13 | 15.15 | 15.00 | 15.14 | -0.04 | -0.26% | 5,333,000 |
| 2026-05-01 | 15.13 | 15.15 | 15.00 | 15.14 | -0.04 | -0.26% | 5,333,000 |
| 2026-04-30 | 15.29 | 15.29 | 15.15 | 15.18 | -0.12 | -0.78% | 5,125,000 |
| 2026-04-29 | 15.13 | 15.30 | 15.13 | 15.30 | +0.36 | +2.41% | 7,645,000 |
| 2026-04-28 | 15.03 | 15.03 | 14.85 | 14.94 | -0.15 | -0.99% | 12,239,000 |
| 2026-04-25 | 14.99 | 15.10 | 14.93 | 15.09 | +0.21 | +1.41% | 7,559,000 |
| 2026-04-24 | 15.03 | 15.07 | 14.78 | 14.88 | -0.11 | -0.73% | 16,602,000 |
| 2026-04-23 | 14.98 | 15.01 | 14.92 | 14.99 | -0.27 | -1.77% | 20,888,000 |
| 2026-04-22 | 15.26 | 15.29 | 15.24 | 15.26 | +0.01 | +0.07% | 8,416,000 |
| 2026-04-21 | 15.35 | 15.35 | 15.25 | 15.25 | -0.10 | -0.65% | 13,259,000 |
| 2026-04-18 | 15.40 | 15.40 | 15.26 | 15.35 | -0.28 | -1.79% | 15,275,000 |
| 2026-04-17 | 15.60 | 15.69 | 15.60 | 15.63 | +0.12 | +0.77% | 8,103,000 |
| 2026-04-16 | 15.68 | 15.68 | 15.51 | 15.51 | -0.22 | -1.40% | 15,814,000 |
| 2026-04-15 | 15.90 | 15.90 | 15.72 | 15.73 | -0.07 | -0.44% | 12,223,000 |
| 2026-04-14 | 16.00 | 16.00 | 15.76 | 15.80 | -0.24 | -1.50% | 10,067,000 |
| 2026-04-11 | 16.14 | 16.14 | 15.97 | 16.04 | -0.20 | -1.23% | 9,966,000 |
| 2026-04-10 | 16.33 | 16.33 | 16.17 | 16.24 | -0.01 | -0.06% | 5,417,000 |
| 2026-04-09 | 16.39 | 16.39 | 16.23 | 16.25 | +0.39 | +2.46% | 13,234,000 |
| 2026-04-08 | 15.88 | 15.92 | 15.83 | 15.86 | 0.00 | 0.00% | 6,781,000 |
| 2026-04-07 | 16.24 | 16.31 | 15.85 | 15.86 | -0.18 | -1.12% | 9,483,000 |
| 2026-04-04 | 16.24 | 16.31 | 15.85 | 15.86 | -0.18 | -1.12% | 9,483,000 |
| 2026-04-03 | 16.24 | 16.31 | 15.85 | 15.86 | -0.18 | -1.12% | 9,483,000 |
| 2026-04-02 | 15.95 | 16.05 | 15.92 | 16.04 | +0.51 | +3.28% | 9,384,000 |
| 2026-04-01 | 15.65 | 15.71 | 15.40 | 15.53 | -0.20 | -1.27% | 8,471,000 |