00752 中信中國50
上市 ｜ 被動式 ETF ｜ 中國
收盤價
23.24
▲+0.16
(+0.69%)
2026-05-28
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 23.08 | 23.29 | 22.92 | 23.24 | +0.16 | +0.69% | 3,969,278 |
| 2026-05-27 | 23.08 | 23.29 | 22.92 | 23.24 | +0.16 | +0.69% | 3,969,278 |
| 2026-05-26 | 23.40 | 23.47 | 23.22 | 23.26 | -0.22 | -0.94% | 12,011,462 |
| 2026-05-23 | 23.74 | 23.78 | 23.48 | 23.48 | -0.21 | -0.89% | 2,184,451 |
| 2026-05-22 | 23.86 | 23.90 | 23.68 | 23.69 | -0.17 | -0.71% | 1,167,096 |
| 2026-05-21 | 23.75 | 24.02 | 23.65 | 23.86 | +0.09 | +0.38% | 945,670 |
| 2026-05-20 | 23.83 | 23.90 | 23.63 | 23.77 | -0.24 | -1.00% | 2,820,134 |
| 2026-05-19 | 24.47 | 24.47 | 24.01 | 24.01 | -0.55 | -2.24% | 2,380,394 |
| 2026-05-16 | 24.71 | 24.94 | 24.35 | 24.56 | +0.31 | +1.28% | 3,146,861 |
| 2026-05-15 | 24.26 | 24.29 | 24.04 | 24.25 | -0.01 | -0.04% | 1,720,283 |
| 2026-05-14 | 24.18 | 24.42 | 24.18 | 24.26 | +0.10 | +0.41% | 1,912,022 |
| 2026-05-13 | 24.35 | 24.35 | 24.09 | 24.16 | -0.14 | -0.58% | 2,124,892 |
| 2026-05-12 | 24.50 | 24.50 | 24.26 | 24.30 | -0.15 | -0.61% | 749,583 |
| 2026-05-09 | 24.24 | 24.46 | 24.24 | 24.45 | +0.47 | +1.96% | 2,928,980 |
| 2026-05-08 | 23.83 | 24.10 | 23.83 | 23.98 | +0.17 | +0.71% | 2,701,182 |
| 2026-05-07 | 24.20 | 24.20 | 23.74 | 23.81 | -0.36 | -1.49% | 1,235,234 |
| 2026-05-06 | 23.78 | 24.30 | 23.78 | 24.17 | +0.44 | +1.85% | 1,778,203 |
| 2026-05-05 | 24.22 | 24.22 | 23.72 | 23.73 | -0.29 | -1.21% | 1,282,643 |
| 2026-05-02 | 24.22 | 24.22 | 23.72 | 23.73 | -0.29 | -1.21% | 1,282,643 |
| 2026-05-01 | 23.66 | 24.04 | 23.66 | 24.02 | +0.35 | +1.48% | 1,078,964 |
| 2026-04-30 | 23.98 | 24.00 | 23.66 | 23.67 | -0.31 | -1.29% | 5,951,107 |
| 2026-04-29 | 24.18 | 24.20 | 23.98 | 23.98 | -0.19 | -0.79% | 1,426,292 |
| 2026-04-28 | 24.26 | 24.26 | 23.99 | 24.17 | -0.09 | -0.37% | 1,893,412 |
| 2026-04-25 | 24.51 | 24.59 | 24.22 | 24.26 | -0.25 | -1.02% | 1,599,935 |
| 2026-04-24 | 24.94 | 24.94 | 24.50 | 24.51 | -0.48 | -1.92% | 2,221,248 |
| 2026-04-23 | 25.05 | 25.13 | 24.88 | 24.99 | -0.07 | -0.28% | 1,713,474 |
| 2026-04-22 | 24.70 | 25.08 | 24.67 | 25.06 | +0.36 | +1.46% | 3,934,282 |
| 2026-04-21 | 25.00 | 25.00 | 24.66 | 24.70 | -0.09 | -0.36% | 883,236 |
| 2026-04-18 | 24.86 | 24.86 | 24.56 | 24.79 | +0.42 | +1.72% | 1,410,960 |
| 2026-04-17 | 24.30 | 24.61 | 24.30 | 24.37 | +0.39 | +1.63% | 1,751,348 |