020033 統一恒生科期N
上櫃 ｜ 被動式 ETF ｜ 中國
收盤價
3.89
▲+0.06
(+1.57%)
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 | 3.88 | 3.89 | 3.86 | 3.89 | +0.06 | +1.57% | 12,000 |
| 2026-08-08 | 3.78 | 3.83 | 3.78 | 3.83 | -0.01 | -0.26% | 6,000 |
| 2026-08-07 | 3.88 | 3.88 | 3.84 | 3.84 | -0.10 | -2.54% | 21,000 |
| 2026-08-06 | 3.90 | 3.94 | 3.90 | 3.94 | +0.08 | +2.07% | 198,000 |
| 2026-08-04 | 3.86 | 3.89 | 3.85 | 3.85 | +0.01 | +0.26% | 2,013,000 |
| 2026-08-01 | 3.85 | 3.85 | 3.84 | 3.84 | +0.03 | +0.79% | 40,000 |
| 2026-07-31 | 3.87 | 3.87 | 3.81 | 3.81 | -0.02 | -0.52% | 13,000 |
| 2026-07-30 | 3.84 | 3.86 | 3.82 | 3.83 | +0.07 | +1.86% | 174,000 |
| 2026-07-29 | 3.78 | 3.80 | 3.76 | 3.76 | +0.02 | +0.53% | 6,000 |
| 2026-07-28 | 3.70 | 3.74 | 3.70 | 3.74 | +0.04 | +1.08% | 14,000 |
| 2026-07-25 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-07-24 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-07-23 | 3.76 | 3.76 | 3.73 | 3.74 | -0.09 | -2.35% | 138,000 |
| 2026-07-22 | 3.83 | 3.83 | 3.83 | 3.83 | +0.04 | +1.06% | 1,000 |
| 2026-07-21 | 3.76 | 3.79 | 3.74 | 3.79 | +0.14 | +3.84% | 75,000 |
| 2026-07-18 | 3.77 | 3.83 | 3.65 | 3.65 | -0.24 | -6.17% | 372,000 |
| 2026-07-17 | 3.85 | 3.90 | 3.85 | 3.89 | +0.10 | +2.64% | 110,000 |
| 2026-07-16 | 3.75 | 3.79 | 3.74 | 3.79 | +0.10 | +2.71% | 11,000 |
| 2026-07-15 | 3.74 | 3.74 | 3.69 | 3.69 | -0.05 | -1.34% | 51,000 |
| 2026-07-14 | 3.80 | 3.82 | 3.74 | 3.74 | -0.02 | -0.53% | 51,000 |
| 2026-07-11 | 3.76 | 3.83 | 3.74 | 3.76 | 0.00 | 0.00% | 100,000 |
| 2026-07-10 | 3.76 | 3.83 | 3.74 | 3.76 | 0.00 | 0.00% | 100,000 |
| 2026-07-09 | 3.68 | 3.76 | 3.67 | 3.76 | +0.16 | +4.44% | 122,000 |
| 2026-07-08 | 3.63 | 3.71 | 3.60 | 3.60 | 0.00 | 0.00% | 102,000 |
| 2026-07-07 | 3.59 | 3.61 | 3.59 | 3.60 | -0.02 | -0.55% | 19,000 |
| 2026-07-04 | 3.58 | 3.64 | 3.58 | 3.62 | +0.04 | +1.12% | 59,000 |
| 2026-07-03 | 3.61 | 3.62 | 3.58 | 3.58 | +0.06 | +1.70% | 17,000 |
| 2026-07-02 | 3.52 | 3.52 | 3.52 | 3.52 | -0.04 | -1.12% | 1,000 |
| 2026-07-01 | 3.55 | 3.57 | 3.52 | 3.56 | +0.05 | +1.42% | 45,000 |
| 2026-06-30 | 3.44 | 3.52 | 3.44 | 3.51 | +0.12 | +3.54% | 17,000 |