00928 中信上櫃ESG 30
上櫃 ｜ 被動式 ETF ｜ ESG
收盤價
24.03
▼-0.21
(-0.87%)
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 | 24.63 | 24.81 | 23.98 | 24.03 | -0.21 | -0.87% | 1,505,000 |
| 2026-04-03 | 24.63 | 24.81 | 23.98 | 24.03 | -0.21 | -0.87% | 1,505,000 |
| 2026-04-02 | 24.03 | 24.25 | 24.00 | 24.24 | +1.35 | +5.90% | 246,000 |
| 2026-04-01 | 23.89 | 23.89 | 22.84 | 22.89 | -1.30 | -5.37% | 1,698,000 |
| 2026-03-31 | 23.99 | 24.58 | 23.76 | 24.19 | -0.40 | -1.63% | 406,000 |
| 2026-03-28 | 23.71 | 24.61 | 23.67 | 24.59 | +0.22 | +0.90% | 621,000 |
| 2026-03-27 | 23.71 | 24.61 | 23.67 | 24.59 | +0.22 | +0.90% | 625,180 |
| 2026-03-26 | 24.77 | 25.13 | 24.37 | 24.37 | -0.02 | -0.08% | 639,791 |
| 2026-03-25 | 23.38 | 24.44 | 23.38 | 24.39 | +1.13 | +4.86% | 252,455 |
| 2026-03-24 | 24.22 | 24.22 | 22.98 | 23.26 | -0.43 | -1.82% | 750,204 |
| 2026-03-23 | 24.00 | 24.14 | 23.66 | 23.69 | -1.22 | -4.90% | 727,381 |
| 2026-03-20 | 25.30 | 25.66 | 24.48 | 24.91 | -0.25 | -0.99% | 381,471 |
| 2026-03-19 | 24.55 | 25.34 | 24.55 | 25.16 | +0.36 | +1.45% | 675,295 |
| 2026-03-18 | 24.00 | 24.90 | 24.00 | 24.80 | +0.96 | +4.03% | 829,239 |
| 2026-03-17 | 23.48 | 24.10 | 23.48 | 23.84 | +0.37 | +1.58% | 301,861 |
| 2026-03-16 | 23.10 | 23.52 | 23.10 | 23.47 | +0.37 | +1.60% | 436,887 |
| 2026-03-13 | 22.84 | 23.14 | 22.84 | 23.10 | +0.16 | +0.70% | 260,656 |
| 2026-03-12 | 23.13 | 23.35 | 22.89 | 22.94 | -0.19 | -0.82% | 560,513 |
| 2026-03-11 | 22.87 | 23.23 | 22.87 | 23.13 | +1.22 | +5.57% | 363,930 |
| 2026-03-10 | 21.63 | - | - | 21.91 | - | -% | 0 |
| 2026-03-09 | 21.33 | - | - | 21.00 | - | -% | 0 |
| 2026-03-06 | 22.30 | 22.71 | 22.15 | 22.65 | +0.37 | +1.66% | 377,707 |
| 2026-03-05 | 21.60 | 23.17 | 21.60 | 22.28 | +0.83 | +3.87% | 405,074 |
| 2026-03-04 | 22.16 | 22.16 | 21.30 | 21.45 | -1.31 | -5.76% | 547,592 |
| 2026-03-03 | 23.46 | 24.01 | 22.76 | 22.76 | -0.70 | -2.98% | 540,940 |
| 2026-03-02 | 23.44 | 23.60 | 23.00 | 23.46 | -0.02 | -0.09% | 621,006 |
| 2026-02-26 | 23.37 | 23.86 | 23.35 | 23.48 | +0.11 | +0.47% | 465,637 |
| 2026-02-25 | 24.00 | 24.00 | 23.09 | 23.37 | +0.14 | +0.60% | 446,043 |
| 2026-02-24 | 22.54 | 23.28 | 22.54 | 23.23 | +0.74 | +3.29% | 692,637 |
| 2026-02-23 | 22.15 | 22.63 | 22.15 | 22.49 | +0.50 | +2.27% | 886,699 |