00891 中信關鍵半導體
上市 ｜ 被動式 ETF ｜ 科技型
收盤價
23.56
▼-0.48
(-2.00%)
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 | 24.24 | 24.39 | 23.51 | 23.56 | -0.48 | -2.00% | 10,471,863 |
| 2026-04-03 | 24.05 | 24.14 | 24.00 | 24.04 | +0.87 | +3.75% | 8,861,144 |
| 2026-04-02 | 23.54 | 23.62 | 23.11 | 23.17 | -0.58 | -2.44% | 15,962,987 |
| 2026-04-01 | 23.70 | 23.78 | 23.49 | 23.75 | -0.46 | -1.90% | 13,493,003 |
| 2026-03-31 | 23.70 | 23.78 | 23.49 | 23.75 | -0.46 | -1.90% | 13,493,003 |
| 2026-03-28 | 23.91 | 24.24 | 23.88 | 24.21 | -0.17 | -0.70% | 9,905,602 |
| 2026-03-27 | 23.91 | 24.24 | 23.88 | 24.21 | -0.17 | -0.70% | 9,905,602 |
| 2026-03-26 | 24.60 | 24.72 | 24.36 | 24.38 | -0.12 | -0.49% | 6,515,264 |
| 2026-03-25 | 24.58 | 24.70 | 24.48 | 24.50 | +0.59 | +2.47% | 7,494,506 |
| 2026-03-24 | 24.46 | 24.49 | 23.74 | 23.91 | -0.02 | -0.08% | 7,994,656 |
| 2026-03-23 | 23.81 | 24.09 | 23.80 | 23.93 | -0.64 | -2.60% | 15,526,134 |
| 2026-03-20 | 24.69 | 24.81 | 24.40 | 24.57 | -0.04 | -0.16% | 7,756,464 |
| 2026-03-19 | 24.64 | 24.86 | 24.55 | 24.61 | -0.43 | -1.72% | 10,312,210 |
| 2026-03-18 | 24.88 | 25.12 | 24.82 | 25.04 | +0.66 | +2.71% | 22,688,229 |
| 2026-03-17 | 24.20 | 24.42 | 24.20 | 24.38 | +0.49 | +2.05% | 10,812,076 |
| 2026-03-16 | 24.17 | 24.25 | 23.87 | 23.89 | -0.06 | -0.25% | 8,673,953 |
| 2026-03-13 | 23.78 | 24.13 | 23.65 | 23.95 | -0.18 | -0.75% | 9,432,843 |
| 2026-03-12 | 24.12 | 24.38 | 24.02 | 24.13 | -0.28 | -1.15% | 9,322,933 |
| 2026-03-11 | 23.82 | 24.48 | 23.76 | 24.41 | +1.04 | +4.45% | 17,649,695 |
| 2026-03-10 | 23.41 | 23.67 | 23.09 | 23.37 | +0.71 | +3.13% | 35,508,005 |
| 2026-03-09 | 22.80 | 22.85 | 22.23 | 22.66 | -1.19 | -4.99% | 28,761,802 |
| 2026-03-06 | 23.66 | 24.04 | 23.61 | 23.85 | -0.06 | -0.25% | 9,818,068 |
| 2026-03-05 | 23.96 | 24.28 | 23.69 | 23.91 | +0.74 | +3.19% | 15,689,874 |
| 2026-03-04 | 23.66 | 23.67 | 23.14 | 23.17 | -1.04 | -4.30% | 30,410,560 |
| 2026-03-03 | 24.76 | 24.94 | 24.19 | 24.21 | -0.71 | -2.85% | 34,439,533 |
| 2026-03-02 | 24.67 | 25.13 | 24.66 | 24.92 | -0.41 | -1.62% | 28,906,591 |
| 2026-02-26 | 25.22 | 25.49 | 25.05 | 25.33 | 0.00 | 0.00% | 30,959,319 |
| 2026-02-25 | 25.70 | 25.97 | 25.58 | 25.92 | +0.50 | +1.97% | 56,740,044 |
| 2026-02-24 | 24.85 | 25.47 | 24.85 | 25.42 | +0.72 | +2.91% | 34,561,955 |
| 2026-02-23 | 25.03 | 25.08 | 24.70 | 24.70 | -0.12 | -0.48% | 68,094,759 |