00928 中信上櫃ESG 30
上櫃 ｜ 被動式 ETF ｜ ESG
收盤價
39.33
▲+0.60
(+1.55%)
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 | 39.77 | 40.05 | 38.87 | 39.33 | +0.60 | +1.55% | 2,105,000 |
| 2026-05-27 | 39.10 | 39.67 | 38.23 | 38.73 | +0.23 | +0.60% | 1,014,000 |
| 2026-05-26 | 37.32 | 38.50 | 37.32 | 38.50 | +1.88 | +5.13% | 2,099,000 |
| 2026-05-23 | 35.64 | 36.75 | 35.64 | 36.62 | +1.35 | +3.83% | 1,811,000 |
| 2026-05-22 | 35.01 | 35.53 | 35.01 | 35.27 | +1.31 | +3.86% | 1,742,000 |
| 2026-05-21 | 34.90 | 34.98 | 33.84 | 33.96 | -0.38 | -1.11% | 1,539,000 |
| 2026-05-20 | 35.65 | 35.65 | 34.19 | 34.34 | -1.36 | -3.81% | 1,649,000 |
| 2026-05-19 | 35.00 | 35.70 | 34.22 | 35.70 | -0.37 | -1.03% | 1,323,000 |
| 2026-05-16 | 38.11 | 38.11 | 35.72 | 36.07 | -1.45 | -3.86% | 2,779,000 |
| 2026-05-15 | 37.60 | 38.02 | 37.36 | 37.52 | +0.60 | +1.63% | 1,645,000 |
| 2026-05-14 | 36.80 | 37.24 | 36.21 | 36.92 | -0.52 | -1.39% | 3,443,000 |
| 2026-05-13 | 37.96 | 38.00 | 37.12 | 37.44 | +0.48 | +1.30% | 2,278,000 |
| 2026-05-12 | 35.48 | 36.96 | 35.48 | 36.96 | +1.89 | +5.39% | 2,010,000 |
| 2026-05-09 | 35.52 | 36.64 | 34.10 | 35.07 | -0.60 | -1.68% | 1,537,000 |
| 2026-05-08 | 35.30 | 35.72 | 34.56 | 35.67 | +1.11 | +3.21% | 399,000 |
| 2026-05-07 | 35.29 | 35.29 | 33.27 | 34.56 | +0.85 | +2.52% | 1,780,000 |
| 2026-05-06 | 32.80 | 33.76 | 32.76 | 33.71 | +0.96 | +2.93% | 575,000 |
| 2026-05-05 | 31.75 | 32.78 | 31.66 | 32.75 | +1.38 | +4.40% | 787,000 |
| 2026-05-02 | 31.44 | 31.79 | 31.35 | 31.37 | +0.30 | +0.97% | 880,000 |
| 2026-05-01 | 31.44 | 31.79 | 31.35 | 31.37 | +0.30 | +0.97% | 880,000 |
| 2026-04-30 | 30.60 | 31.18 | 30.60 | 31.07 | -0.01 | -0.03% | 287,000 |
| 2026-04-29 | 30.92 | 31.16 | 30.52 | 31.08 | +0.16 | +0.52% | 566,000 |
| 2026-04-28 | 31.25 | 31.36 | 30.36 | 30.92 | -0.26 | -0.83% | 1,810,000 |
| 2026-04-25 | 31.08 | 32.57 | 30.48 | 31.18 | +0.25 | +0.81% | 1,607,000 |
| 2026-04-24 | 33.05 | 33.34 | 30.10 | 30.93 | -1.39 | -4.30% | 3,264,000 |
| 2026-04-23 | 31.79 | 32.54 | 31.79 | 32.32 | +0.53 | +1.67% | 1,021,000 |
| 2026-04-22 | 31.16 | 32.15 | 31.01 | 31.79 | +0.71 | +2.28% | 1,122,000 |
| 2026-04-21 | 30.05 | 31.12 | 30.05 | 31.08 | +1.03 | +3.43% | 902,000 |
| 2026-04-18 | 29.50 | 30.39 | 29.50 | 30.05 | +0.67 | +2.28% | 347,000 |
| 2026-04-17 | 28.80 | 29.38 | 28.80 | 29.38 | +0.58 | +2.01% | 401,000 |