020033 統一恒生科期N
上櫃 ｜ 被動式 ETF ｜ 中國
收盤價
4.03
▲+0.02
(+0.50%)
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 | 4.00 | 4.03 | 4.00 | 4.03 | +0.02 | +0.50% | 177,000 |
| 2026-05-09 | 4.02 | 4.02 | 4.01 | 4.01 | -0.05 | -1.23% | 16,000 |
| 2026-05-08 | 3.97 | 4.06 | 3.97 | 4.06 | +0.08 | +2.01% | 48,000 |
| 2026-05-07 | 3.95 | 3.98 | 3.95 | 3.98 | +0.13 | +3.38% | 16,000 |
| 2026-05-06 | 3.92 | 3.92 | 3.85 | 3.85 | -0.13 | -3.27% | 19,000 |
| 2026-05-05 | 3.93 | 3.98 | 3.93 | 3.98 | +0.15 | +3.92% | 10,000 |
| 2026-05-02 | 3.85 | 3.85 | 3.83 | 3.83 | -0.04 | -1.03% | 17,000 |
| 2026-05-01 | 3.85 | 3.85 | 3.83 | 3.83 | -0.04 | -1.03% | 17,000 |
| 2026-04-30 | 3.87 | 3.87 | 3.87 | 3.87 | +0.02 | +0.52% | 5,000 |
| 2026-04-29 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-28 | 3.87 | 3.91 | 3.87 | 3.91 | +0.06 | +1.56% | 26,000 |
| 2026-04-25 | 3.86 | 3.86 | 3.82 | 3.85 | -0.01 | -0.26% | 62,000 |
| 2026-04-24 | 3.83 | 3.86 | 3.83 | 3.86 | -0.08 | -2.03% | 10,000 |
| 2026-04-23 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-22 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-21 | 4.05 | 4.05 | 4.03 | 4.03 | +0.08 | +2.03% | 41,000 |
| 2026-04-18 | 4.00 | 4.00 | 3.95 | 3.95 | -0.05 | -1.25% | 3,000 |
| 2026-04-17 | 3.97 | 4.01 | 3.97 | 4.00 | +0.08 | +2.04% | 14,000 |
| 2026-04-16 | 3.92 | 3.92 | 3.92 | 3.92 | +0.08 | +2.08% | 1,000 |
| 2026-04-15 | 3.84 | 3.84 | 3.84 | 3.84 | 0.00 | 0.00% | 10,000 |
| 2026-04-14 | 3.84 | 3.84 | 3.84 | 3.84 | -0.03 | -0.78% | 1,000 |
| 2026-04-11 | 3.87 | 3.87 | 3.87 | 3.87 | +0.02 | +0.52% | 1,000 |
| 2026-04-10 | 3.84 | 3.85 | 3.84 | 3.85 | -0.03 | -0.77% | 31,000 |
| 2026-04-09 | 3.84 | 3.88 | 3.84 | 3.88 | +0.16 | +4.30% | 11,000 |
| 2026-04-08 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-07 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-04 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-03 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-04-02 | 3.79 | 3.79 | 3.78 | 3.78 | +0.09 | +2.44% | 277,000 |
| 2026-04-01 | 3.77 | 3.77 | 3.69 | 3.69 | +0.01 | +0.27% | 283,000 |