00882 中信中國高股息
上市 ｜ 被動式 ETF ｜ 高股息
收盤價
15.49
▼-0.04
(-0.26%)
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 | 15.53 | 15.61 | 15.48 | 15.49 | -0.04 | -0.26% | 4,284,254 |
| 2026-04-03 | 15.47 | 15.60 | 15.47 | 15.53 | +0.23 | +1.50% | 6,384,121 |
| 2026-04-02 | 15.46 | 15.54 | 15.18 | 15.30 | -0.16 | -1.03% | 20,597,559 |
| 2026-04-01 | 15.35 | 15.54 | 15.35 | 15.46 | -0.13 | -0.83% | 8,096,630 |
| 2026-03-31 | 15.35 | 15.54 | 15.35 | 15.46 | -0.13 | -0.83% | 8,096,630 |
| 2026-03-28 | 15.43 | 15.60 | 15.38 | 15.59 | +0.07 | +0.45% | 3,683,812 |
| 2026-03-27 | 15.43 | 15.60 | 15.38 | 15.59 | +0.07 | +0.45% | 3,683,812 |
| 2026-03-26 | 15.76 | 15.83 | 15.50 | 15.52 | -0.20 | -1.27% | 5,822,478 |
| 2026-03-25 | 15.69 | 15.78 | 15.69 | 15.72 | +0.18 | +1.16% | 14,052,069 |
| 2026-03-24 | 15.55 | 15.61 | 15.45 | 15.54 | +0.14 | +0.91% | 7,977,816 |
| 2026-03-23 | 15.71 | 15.72 | 15.37 | 15.40 | -0.47 | -2.96% | 17,487,150 |
| 2026-03-20 | 15.90 | 15.92 | 15.81 | 15.87 | -0.03 | -0.19% | 5,708,847 |
| 2026-03-19 | 16.03 | 16.06 | 15.88 | 15.90 | -0.18 | -1.12% | 7,004,118 |
| 2026-03-18 | 16.21 | 16.21 | 16.01 | 16.08 | -0.11 | -0.68% | 5,554,896 |
| 2026-03-17 | 16.18 | 16.33 | 16.15 | 16.19 | +0.01 | +0.06% | 7,359,593 |
| 2026-03-16 | 16.24 | 16.24 | 16.02 | 16.18 | -0.06 | -0.37% | 8,504,901 |
| 2026-03-13 | 16.14 | 16.34 | 16.14 | 16.24 | +0.10 | +0.62% | 12,339,320 |
| 2026-03-12 | 16.06 | 16.23 | 16.03 | 16.14 | +0.08 | +0.50% | 9,629,539 |
| 2026-03-11 | 15.98 | 16.13 | 15.96 | 16.06 | +0.08 | +0.50% | 7,501,872 |
| 2026-03-10 | 16.01 | 16.10 | 15.94 | 15.98 | +0.06 | +0.38% | 5,707,380 |
| 2026-03-09 | 15.62 | 15.96 | 15.58 | 15.92 | -0.13 | -0.81% | 27,130,375 |
| 2026-03-06 | 15.90 | 16.05 | 15.90 | 16.05 | -0.11 | -0.68% | 7,861,639 |
| 2026-03-05 | 16.01 | 16.21 | 16.01 | 16.16 | +0.40 | +2.54% | 12,672,205 |
| 2026-03-04 | 16.01 | 16.05 | 15.74 | 15.76 | -0.43 | -2.66% | 38,288,051 |
| 2026-03-03 | 16.11 | 16.25 | 16.02 | 16.19 | +0.07 | +0.43% | 22,499,822 |
| 2026-03-02 | 15.85 | 16.26 | 15.81 | 16.12 | +0.02 | +0.12% | 13,604,098 |
| 2026-02-26 | 16.25 | 16.29 | 16.07 | 16.10 | -0.14 | -0.86% | 11,871,108 |
| 2026-02-25 | 16.25 | 16.36 | 16.23 | 16.24 | +0.06 | +0.37% | 8,517,398 |
| 2026-02-24 | 16.28 | 16.32 | 16.16 | 16.18 | -0.14 | -0.86% | 7,761,482 |
| 2026-02-23 | 16.11 | 16.37 | 16.11 | 16.32 | +0.21 | +1.30% | 16,619,027 |