00882 中信中國高股息
上市 ｜ 被動式 ETF ｜ 高股息
收盤價
15.73
▲+0.01
(+0.06%)
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 | 15.72 | 15.79 | 15.61 | 15.73 | +0.01 | +0.06% | 9,351,953 |
| 2026-05-27 | 15.72 | 15.79 | 15.61 | 15.73 | +0.01 | +0.06% | 9,351,953 |
| 2026-05-26 | 15.90 | 15.91 | 15.72 | 15.79 | -0.14 | -0.88% | 9,374,115 |
| 2026-05-23 | 15.91 | 16.00 | 15.90 | 15.93 | +0.06 | +0.38% | 4,261,781 |
| 2026-05-22 | 15.98 | 15.98 | 15.87 | 15.87 | -0.11 | -0.69% | 5,038,591 |
| 2026-05-21 | 15.95 | 16.02 | 15.89 | 15.98 | 0.00 | 0.00% | 4,393,105 |
| 2026-05-20 | 16.01 | 16.07 | 15.92 | 15.98 | -0.14 | -0.87% | 6,142,986 |
| 2026-05-19 | 16.25 | 16.26 | 16.11 | 16.12 | -0.15 | -0.92% | 14,561,000 |
| 2026-05-16 | 16.41 | 16.44 | 16.18 | 16.27 | -0.01 | -0.06% | 9,747,763 |
| 2026-05-15 | 16.21 | 16.32 | 16.21 | 16.28 | 0.00 | 0.00% | 12,922,631 |
| 2026-05-14 | 16.20 | 16.33 | 16.16 | 16.28 | +0.13 | +0.80% | 12,120,004 |
| 2026-05-13 | 16.02 | 16.18 | 15.99 | 16.15 | +0.14 | +0.87% | 12,603,803 |
| 2026-05-12 | 15.97 | 16.02 | 15.91 | 16.01 | +0.04 | +0.25% | 11,741,821 |
| 2026-05-09 | 15.83 | 15.98 | 15.83 | 15.97 | +0.15 | +0.95% | 13,964,878 |
| 2026-05-08 | 15.69 | 15.84 | 15.66 | 15.82 | +0.17 | +1.09% | 12,443,305 |
| 2026-05-07 | 15.79 | 15.79 | 15.62 | 15.65 | -0.14 | -0.89% | 7,754,651 |
| 2026-05-06 | 15.78 | 15.84 | 15.74 | 15.79 | +0.02 | +0.13% | 9,622,055 |
| 2026-05-05 | 15.83 | 15.94 | 15.74 | 15.77 | -0.06 | -0.38% | 8,047,886 |
| 2026-05-02 | 15.83 | 15.94 | 15.74 | 15.77 | -0.06 | -0.38% | 8,047,886 |
| 2026-05-01 | 15.61 | 15.85 | 15.61 | 15.83 | +0.21 | +1.34% | 8,512,504 |
| 2026-04-30 | 15.63 | 15.66 | 15.58 | 15.62 | -0.01 | -0.06% | 5,894,205 |
| 2026-04-29 | 15.75 | 15.75 | 15.63 | 15.63 | -0.11 | -0.70% | 10,066,845 |
| 2026-04-28 | 15.74 | 15.79 | 15.71 | 15.74 | +0.03 | +0.19% | 6,352,283 |
| 2026-04-25 | 15.75 | 15.79 | 15.67 | 15.71 | -0.06 | -0.38% | 7,883,526 |
| 2026-04-24 | 15.81 | 15.84 | 15.74 | 15.77 | -0.04 | -0.25% | 7,251,054 |
| 2026-04-23 | 15.59 | 15.82 | 15.59 | 15.81 | +0.22 | +1.41% | 8,155,359 |
| 2026-04-22 | 15.63 | 15.65 | 15.53 | 15.59 | -0.04 | -0.26% | 7,784,989 |
| 2026-04-21 | 15.78 | 15.78 | 15.61 | 15.63 | -0.15 | -0.95% | 8,233,813 |
| 2026-04-18 | 15.83 | 15.90 | 15.77 | 15.78 | -0.04 | -0.25% | 4,503,098 |
| 2026-04-17 | 15.90 | 16.00 | 15.80 | 15.82 | -0.02 | -0.13% | 6,474,315 |