020033 統一恒生科期N
上櫃 ｜ 被動式 ETF ｜ 中國
收盤價
3.47
▼-0.03
(-0.86%)
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 | 3.47 | 3.47 | 3.47 | 3.47 | -0.03 | -0.86% | 134,000 |
| 2026-09-24 | 3.54 | 3.54 | 3.50 | 3.50 | -0.04 | -1.13% | 49,000 |
| 2026-09-23 | 3.54 | 3.56 | 3.54 | 3.54 | +0.04 | +1.14% | 80,000 |
| 2026-09-22 | 3.50 | 3.52 | 3.50 | 3.50 | -0.01 | -0.28% | 61,000 |
| 2026-09-19 | 3.46 | 3.51 | 3.46 | 3.51 | +0.08 | +2.33% | 34,000 |
| 2026-09-18 | 3.41 | 3.44 | 3.41 | 3.43 | -0.02 | -0.58% | 8,000 |
| 2026-09-17 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-09-16 | 3.47 | 3.47 | 3.44 | 3.45 | 0.00 | 0.00% | 50,000 |
| 2026-09-15 | 3.44 | 3.47 | 3.44 | 3.45 | -0.01 | -0.29% | 15,000 |
| 2026-09-12 | 3.44 | 3.46 | 3.42 | 3.46 | 0.00 | 0.00% | 55,000 |
| 2026-09-11 | 3.47 | 3.47 | 3.45 | 3.46 | -0.05 | -1.42% | 49,000 |
| 2026-09-10 | 3.51 | 3.51 | 3.51 | 3.51 | -0.04 | -1.13% | 12,000 |
| 2026-09-09 | 3.57 | 3.57 | 3.55 | 3.55 | -0.04 | -1.11% | 27,000 |
| 2026-09-08 | 3.60 | 3.60 | 3.59 | 3.59 | -0.05 | -1.37% | 36,000 |
| 2026-09-05 | 3.64 | 3.64 | 3.64 | 3.64 | +0.08 | +2.25% | 15,000 |
| 2026-09-04 | 3.57 | 3.57 | 3.56 | 3.56 | -0.01 | -0.28% | 34,000 |
| 2026-09-03 | 3.54 | 3.57 | 3.54 | 3.57 | -0.07 | -1.92% | 20,000 |
| 2026-09-02 | 3.63 | 3.64 | 3.63 | 3.64 | +0.01 | +0.28% | 32,000 |
| 2026-09-01 | 3.61 | 3.63 | 3.61 | 3.63 | -0.05 | -1.36% | 15,000 |
| 2026-08-29 | 3.68 | 3.68 | 3.68 | 3.68 | -0.01 | -0.27% | 30,000 |
| 2026-08-28 | 3.66 | 3.69 | 3.66 | 3.69 | 0.00 | 0.00% | 17,000 |
| 2026-08-27 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-08-26 | 3.62 | 3.62 | 3.62 | 3.62 | -0.02 | -0.55% | 20,000 |
| 2026-08-25 | 3.71 | 3.71 | 3.64 | 3.64 | -0.11 | -2.93% | 45,000 |
| 2026-08-22 | 3.76 | 3.76 | 3.72 | 3.75 | -0.04 | -1.06% | 98,000 |
| 2026-08-21 | 3.79 | 3.79 | 3.79 | 3.79 | +0.07 | +1.88% | 10,000 |
| 2026-08-20 | 3.73 | 3.74 | 3.72 | 3.72 | -0.02 | -0.53% | 83,000 |
| 2026-08-19 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-08-18 | 3.83 | 3.83 | 3.83 | 3.83 | +0.09 | +2.41% | 12,000 |
| 2026-08-15 | 3.79 | 3.79 | 3.74 | 3.74 | -0.08 | -2.09% | 146,000 |