00864B 中信美國公債0-1
上櫃 ｜ 被動式 ETF ｜ 公債
收盤價
46.82
▲+0.09
(+0.19%)
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 | 46.80 | 46.87 | 46.75 | 46.82 | +0.09 | +0.19% | 914,000 |
| 2026-04-03 | 46.80 | 46.87 | 46.75 | 46.82 | +0.09 | +0.19% | 914,000 |
| 2026-04-02 | 46.88 | 46.88 | 46.69 | 46.73 | -0.24 | -0.51% | 920,000 |
| 2026-04-01 | 46.84 | 47.00 | 46.84 | 46.97 | +0.24 | +0.51% | 2,222,000 |
| 2026-03-31 | 46.63 | 46.74 | 46.63 | 46.73 | +0.10 | +0.21% | 1,939,000 |
| 2026-03-28 | 46.60 | 46.71 | 46.60 | 46.63 | 0.00 | 0.00% | 576,000 |
| 2026-03-27 | 46.60 | 46.71 | 46.60 | 46.63 | 0.00 | 0.00% | 584,786 |
| 2026-03-26 | 46.78 | 46.78 | 46.62 | 46.63 | -0.03 | -0.06% | 667,308 |
| 2026-03-25 | 46.77 | 46.77 | 46.54 | 46.66 | -0.11 | -0.24% | 923,454 |
| 2026-03-24 | 46.84 | 46.84 | 46.75 | 46.77 | -0.07 | -0.15% | 1,261,782 |
| 2026-03-23 | 46.65 | 46.88 | 46.65 | 46.84 | +0.19 | +0.41% | 1,922,633 |
| 2026-03-20 | 46.54 | 46.67 | 46.49 | 46.65 | -0.02 | -0.04% | 1,028,338 |
| 2026-03-19 | 46.72 | 46.72 | 46.58 | 46.67 | +0.21 | +0.45% | 1,024,606 |
| 2026-03-18 | 46.56 | 46.56 | 46.45 | 46.46 | -0.10 | -0.21% | 781,672 |
| 2026-03-17 | 46.79 | 46.79 | 46.55 | 46.56 | -0.23 | -0.49% | 1,442,475 |
| 2026-03-16 | 46.64 | 46.80 | 46.64 | 46.79 | +0.15 | +0.32% | 1,221,070 |
| 2026-03-13 | 46.50 | 46.64 | 46.50 | 46.64 | +0.17 | +0.37% | 830,608 |
| 2026-03-12 | 46.37 | 46.47 | 46.36 | 46.47 | +0.22 | +0.48% | 1,148,370 |
| 2026-03-11 | 46.39 | 46.40 | 46.25 | 46.25 | -0.14 | -0.30% | 630,837 |
| 2026-03-10 | 46.51 | - | - | 46.39 | - | -% | 0 |
| 2026-03-09 | 46.24 | - | - | 46.51 | - | -% | 0 |
| 2026-03-06 | 46.29 | 46.37 | 46.19 | 46.24 | +0.03 | +0.06% | 1,097,146 |
| 2026-03-05 | 46.25 | 46.25 | 46.11 | 46.21 | -0.12 | -0.26% | 840,268 |
| 2026-03-04 | 46.17 | 46.33 | 46.17 | 46.33 | +0.23 | +0.50% | 3,065,227 |
| 2026-03-03 | 46.00 | 46.12 | 45.97 | 46.10 | +0.13 | +0.28% | 656,975 |
| 2026-03-02 | 45.70 | 46.34 | 45.70 | 45.97 | +0.28 | +0.61% | 3,158,210 |
| 2026-02-26 | 46.24 | 46.24 | 45.62 | 45.69 | 0.00 | 0.00% | 1,129,061 |
| 2026-02-25 | 46.43 | 46.43 | 46.23 | 46.30 | -0.13 | -0.28% | 1,826,058 |
| 2026-02-24 | 46.45 | 46.48 | 46.41 | 46.43 | +0.03 | +0.06% | 930,026 |
| 2026-02-23 | 46.41 | 46.55 | 46.39 | 46.40 | +0.02 | +0.04% | 1,841,260 |