00955 中信日本商社
上櫃 ｜ 被動式 ETF ｜ 日本
收盤價
15.81
▲+0.01
(+0.06%)
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 | 15.80 | 15.89 | 15.78 | 15.81 | +0.01 | +0.06% | 3,906,000 |
| 2026-08-08 | 15.77 | 15.94 | 15.76 | 15.80 | +0.19 | +1.22% | 5,458,000 |
| 2026-08-07 | 15.50 | 15.61 | 15.50 | 15.61 | +0.31 | +2.03% | 7,582,000 |
| 2026-08-06 | 15.45 | 15.45 | 15.29 | 15.30 | -0.08 | -0.52% | 3,600,000 |
| 2026-08-04 | 15.25 | 15.55 | 15.20 | 15.45 | +0.13 | +0.85% | 9,234,000 |
| 2026-08-01 | 15.21 | 15.34 | 15.05 | 15.32 | +0.38 | +2.54% | 8,699,000 |
| 2026-07-31 | 14.88 | 14.99 | 14.82 | 14.94 | +0.04 | +0.27% | 8,938,000 |
| 2026-07-30 | 14.81 | 14.95 | 14.80 | 14.90 | +0.09 | +0.61% | 10,685,000 |
| 2026-07-29 | 14.69 | 14.92 | 14.58 | 14.81 | -0.22 | -1.46% | 8,345,000 |
| 2026-07-28 | 14.88 | 15.05 | 14.87 | 15.03 | +0.21 | +1.42% | 7,200,000 |
| 2026-07-25 | 14.92 | 14.92 | 14.78 | 14.82 | -0.13 | -0.87% | 3,820,000 |
| 2026-07-24 | 14.96 | 14.99 | 14.86 | 14.95 | +0.02 | +0.13% | 4,575,000 |
| 2026-07-23 | 14.85 | 14.98 | 14.78 | 14.93 | +0.26 | +1.77% | 7,082,000 |
| 2026-07-22 | 14.42 | 14.69 | 14.39 | 14.67 | +0.37 | +2.59% | 4,668,000 |
| 2026-07-21 | 14.15 | 14.36 | 14.15 | 14.30 | +0.20 | +1.42% | 3,657,000 |
| 2026-07-18 | 14.46 | 14.46 | 14.08 | 14.10 | -0.43 | -2.96% | 8,692,000 |
| 2026-07-17 | 14.58 | 14.59 | 14.47 | 14.53 | -0.05 | -0.34% | 2,650,000 |
| 2026-07-16 | 14.45 | 14.60 | 14.39 | 14.58 | +0.34 | +2.39% | 8,132,000 |
| 2026-07-15 | 14.12 | 14.24 | 14.10 | 14.24 | +0.18 | +1.28% | 6,383,000 |
| 2026-07-14 | 14.18 | 14.20 | 14.04 | 14.06 | -0.12 | -0.85% | 3,217,000 |
| 2026-07-11 | 14.19 | 14.23 | 14.11 | 14.18 | -0.19 | -1.32% | 3,717,000 |
| 2026-07-10 | 14.19 | 14.23 | 14.11 | 14.18 | -0.19 | -1.32% | 3,717,000 |
| 2026-07-09 | 14.50 | 14.50 | 14.36 | 14.37 | -0.11 | -0.76% | 8,021,000 |
| 2026-07-08 | 14.56 | 14.59 | 14.45 | 14.48 | +0.04 | +0.28% | 10,733,000 |
| 2026-07-07 | 14.43 | 14.47 | 14.36 | 14.44 | +0.11 | +0.77% | 3,818,000 |
| 2026-07-04 | 14.21 | 14.40 | 14.20 | 14.33 | +0.22 | +1.56% | 6,798,000 |
| 2026-07-03 | 14.04 | 14.18 | 14.04 | 14.11 | +0.38 | +2.77% | 8,008,000 |
| 2026-07-02 | 13.80 | 13.81 | 13.64 | 13.73 | -0.14 | -1.01% | 8,726,000 |
| 2026-07-01 | 13.94 | 13.94 | 13.81 | 13.87 | +0.01 | +0.07% | 2,529,000 |
| 2026-06-30 | 13.93 | 13.95 | 13.84 | 13.86 | +0.02 | +0.14% | 3,565,000 |