020033 統一恒生科期N
上櫃 ｜ 被動式 ETF ｜ 中國
收盤價
3.39
▼-0.11
(-3.14%)
2026-06-27
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 3.41 | 3.41 | 3.37 | 3.39 | -0.11 | -3.14% | 17,000 |
| 2026-06-26 | 3.50 | 3.50 | 3.48 | 3.50 | -0.04 | -1.13% | 29,000 |
| 2026-06-25 | 3.55 | 3.55 | 3.54 | 3.54 | +0.01 | +0.28% | 69,000 |
| 2026-06-24 | 3.62 | 3.62 | 3.53 | 3.53 | -0.09 | -2.49% | 62,000 |
| 2026-06-23 | 3.70 | 3.70 | 3.62 | 3.62 | -0.08 | -2.16% | 8,000 |
| 2026-06-20 | 3.65 | 3.70 | 3.64 | 3.70 | -0.01 | -0.27% | 32,000 |
| 2026-06-19 | 3.65 | 3.70 | 3.64 | 3.70 | -0.01 | -0.27% | 32,000 |
| 2026-06-17 | 3.75 | 3.75 | 3.72 | 3.72 | -0.10 | -2.62% | 29,000 |
| 2026-06-16 | 3.82 | 3.82 | 3.82 | 3.82 | +0.05 | +1.33% | 5,000 |
| 2026-06-13 | 3.76 | 3.79 | 3.76 | 3.77 | +0.08 | +2.17% | 23,000 |
| 2026-06-12 | 3.70 | 3.70 | 3.65 | 3.69 | -0.03 | -0.81% | 60,000 |
| 2026-06-11 | 3.76 | 3.76 | 3.72 | 3.72 | -0.11 | -2.87% | 93,000 |
| 2026-06-10 | 3.78 | 3.83 | 3.78 | 3.83 | +0.05 | +1.32% | 46,000 |
| 2026-06-09 | 3.71 | 3.78 | 3.71 | 3.78 | -0.14 | -3.57% | 94,000 |
| 2026-06-06 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-06-05 | 4.00 | 4.00 | 3.97 | 3.99 | -0.06 | -1.48% | 68,000 |
| 2026-06-04 | 4.09 | 4.09 | 4.05 | 4.05 | -0.04 | -0.98% | 29,000 |
| 2026-06-03 | 4.01 | 4.11 | 4.01 | 4.09 | +0.12 | +3.02% | 108,000 |
| 2026-06-02 | 3.98 | 3.98 | 3.97 | 3.97 | +0.01 | +0.25% | 2,000 |
| 2026-05-30 | 3.95 | 3.98 | 3.95 | 3.96 | +0.11 | +2.86% | 6,000 |
| 2026-05-29 | 3.85 | 3.85 | 3.85 | 3.85 | -0.12 | -3.02% | 1,000 |
| 2026-05-28 | 3.97 | 3.97 | 3.97 | 3.97 | 0.00 | 0.00% | 5,000 |
| 2026-05-27 | 3.97 | 3.97 | 3.95 | 3.97 | +0.12 | +3.12% | 41,000 |
| 2026-05-26 | 3.85 | 3.85 | 3.85 | 3.85 | 0.00 | 0.00% | 10,000 |
| 2026-05-23 | 3.86 | 3.86 | 3.83 | 3.85 | -0.01 | -0.26% | 27,000 |
| 2026-05-22 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-05-21 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-05-20 | 3.85 | 3.85 | 3.85 | 3.85 | -0.04 | -1.03% | 6,000 |
| 2026-05-19 | 3.86 | 3.89 | 3.86 | 3.89 | -0.10 | -2.51% | 29,000 |
| 2026-05-16 | 4.00 | 4.00 | 3.99 | 3.99 | -0.08 | -1.97% | 37,000 |