00752 中信中國50
上市 ｜ 被動式 ETF ｜ 中國
收盤價
23.64
▼-0.33
(-1.38%)
2026-04-04
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 23.97 | 23.98 | 23.61 | 23.64 | -0.33 | -1.38% | 988,681 |
| 2026-04-03 | 23.60 | 24.02 | 23.60 | 23.97 | +0.50 | +2.13% | 2,479,575 |
| 2026-04-02 | 23.53 | 23.77 | 23.45 | 23.47 | -0.06 | -0.25% | 540,296 |
| 2026-04-01 | 23.66 | 23.66 | 23.24 | 23.53 | -0.33 | -1.38% | 1,207,847 |
| 2026-03-31 | 23.66 | 23.66 | 23.24 | 23.53 | -0.33 | -1.38% | 1,207,847 |
| 2026-03-28 | 23.71 | 23.88 | 23.55 | 23.86 | +0.04 | +0.17% | 3,044,248 |
| 2026-03-27 | 23.71 | 23.88 | 23.55 | 23.86 | +0.04 | +0.17% | 3,044,248 |
| 2026-03-26 | 24.50 | 24.50 | 23.81 | 23.82 | -0.21 | -0.87% | 1,195,149 |
| 2026-03-25 | 24.02 | 24.27 | 23.90 | 24.03 | +0.41 | +1.74% | 1,137,706 |
| 2026-03-24 | 23.72 | 23.82 | 23.52 | 23.62 | +0.09 | +0.38% | 2,301,618 |
| 2026-03-23 | 23.53 | 23.99 | 23.50 | 23.53 | -0.76 | -3.13% | 3,052,078 |
| 2026-03-20 | 24.68 | 24.68 | 24.29 | 24.29 | -0.43 | -1.74% | 1,836,637 |
| 2026-03-19 | 25.11 | 25.11 | 24.68 | 24.72 | -0.46 | -1.83% | 1,951,955 |
| 2026-03-18 | 25.46 | 25.46 | 25.01 | 25.18 | -0.17 | -0.67% | 1,658,606 |
| 2026-03-17 | 25.27 | 25.55 | 25.27 | 25.35 | +0.08 | +0.32% | 1,957,161 |
| 2026-03-16 | 24.92 | 25.32 | 24.78 | 25.27 | +0.34 | +1.36% | 3,510,091 |
| 2026-03-13 | 24.45 | 24.99 | 24.45 | 24.93 | +0.38 | +1.55% | 1,771,733 |
| 2026-03-12 | 24.81 | 24.94 | 24.55 | 24.55 | -0.26 | -1.05% | 1,128,050 |
| 2026-03-11 | 24.84 | 25.17 | 24.80 | 24.81 | 0.00 | 0.00% | 3,692,949 |
| 2026-03-10 | 24.32 | 24.82 | 24.32 | 24.81 | +0.71 | +2.95% | 3,934,506 |
| 2026-03-09 | 23.90 | 24.10 | 23.67 | 24.10 | -0.18 | -0.74% | 2,607,626 |
| 2026-03-06 | 23.40 | 24.40 | 23.40 | 24.28 | +0.34 | +1.42% | 6,070,660 |
| 2026-03-05 | 24.01 | 24.18 | 23.94 | 23.94 | +0.33 | +1.40% | 2,256,755 |
| 2026-03-04 | 24.29 | 24.29 | 23.59 | 23.61 | -0.85 | -3.48% | 13,333,121 |
| 2026-03-03 | 24.75 | 24.75 | 24.45 | 24.46 | -0.23 | -0.93% | 12,396,099 |
| 2026-03-02 | 24.98 | 24.98 | 24.45 | 24.69 | -0.39 | -1.56% | 6,140,951 |
| 2026-02-26 | 25.56 | 25.65 | 25.08 | 25.08 | -0.49 | -1.92% | 6,169,283 |
| 2026-02-25 | 25.68 | 25.76 | 25.57 | 25.57 | -0.09 | -0.35% | 2,731,700 |
| 2026-02-24 | 26.12 | 26.15 | 25.61 | 25.66 | -0.45 | -1.72% | 7,218,879 |
| 2026-02-23 | 26.38 | 26.38 | 25.93 | 26.11 | -0.43 | -1.62% | 4,066,169 |