00954 中信日本半導體
上市 ｜ 被動式 ETF ｜ 日本
收盤價
18.22
▼-0.27
(-1.46%)
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 | 18.27 | 18.27 | 18.09 | 18.22 | -0.27 | -1.46% | 5,478,482 |
| 2026-05-27 | 18.27 | 18.27 | 18.09 | 18.22 | -0.27 | -1.46% | 5,478,482 |
| 2026-05-26 | 17.53 | 17.62 | 17.46 | 17.60 | +0.33 | +1.91% | 1,956,871 |
| 2026-05-23 | 17.00 | 17.30 | 16.97 | 17.27 | +1.07 | +6.60% | 2,725,103 |
| 2026-05-22 | 16.35 | 16.40 | 16.18 | 16.20 | -0.25 | -1.52% | 3,457,941 |
| 2026-05-21 | 17.07 | 17.07 | 16.45 | 16.45 | -0.70 | -4.08% | 3,510,945 |
| 2026-05-20 | 17.26 | 17.26 | 16.90 | 17.15 | -0.11 | -0.64% | 3,243,853 |
| 2026-05-19 | 18.00 | 18.00 | 17.24 | 17.26 | -0.97 | -5.32% | 5,585,533 |
| 2026-05-16 | 18.68 | 18.73 | 18.18 | 18.23 | +0.10 | +0.55% | 2,955,679 |
| 2026-05-15 | 17.94 | 18.13 | 17.76 | 18.13 | -0.07 | -0.38% | 2,408,396 |
| 2026-05-14 | 18.38 | 18.55 | 18.04 | 18.20 | -0.03 | -0.16% | 2,277,254 |
| 2026-05-13 | 18.28 | 18.33 | 18.15 | 18.23 | +0.04 | +0.22% | 2,415,381 |
| 2026-05-12 | 18.22 | 18.32 | 18.01 | 18.19 | +0.03 | +0.17% | 1,604,572 |
| 2026-05-09 | 17.98 | 18.23 | 17.98 | 18.16 | +0.76 | +4.37% | 2,427,447 |
| 2026-05-08 | 17.17 | 17.45 | 17.11 | 17.40 | +0.61 | +3.63% | 2,790,920 |
| 2026-05-07 | 16.90 | 16.90 | 16.71 | 16.79 | -0.19 | -1.12% | 1,134,088 |
| 2026-05-06 | 16.66 | 17.00 | 16.66 | 16.98 | +0.52 | +3.16% | 2,320,960 |
| 2026-05-05 | 16.55 | 16.64 | 16.41 | 16.46 | -0.04 | -0.24% | 1,416,343 |
| 2026-05-02 | 16.55 | 16.64 | 16.41 | 16.46 | -0.04 | -0.24% | 1,416,343 |
| 2026-05-01 | 16.63 | 16.63 | 16.45 | 16.50 | -0.24 | -1.43% | 627,920 |
| 2026-04-30 | 16.91 | 16.91 | 16.71 | 16.74 | -0.37 | -2.16% | 2,211,027 |
| 2026-04-29 | 16.63 | 17.15 | 16.61 | 17.11 | +0.54 | +3.26% | 3,986,216 |
| 2026-04-28 | 16.40 | 16.60 | 16.40 | 16.57 | +0.25 | +1.53% | 3,117,229 |
| 2026-04-25 | 16.60 | 16.68 | 16.18 | 16.32 | -0.08 | -0.49% | 3,539,891 |
| 2026-04-24 | 16.43 | 16.43 | 16.33 | 16.40 | -0.03 | -0.18% | 2,907,280 |
| 2026-04-23 | 16.59 | 16.59 | 16.42 | 16.43 | +0.20 | +1.23% | 2,352,242 |
| 2026-04-22 | 16.22 | 16.38 | 16.20 | 16.23 | +0.09 | +0.56% | 1,215,944 |
| 2026-04-21 | 16.45 | 16.45 | 16.14 | 16.14 | -0.36 | -2.18% | 2,444,073 |
| 2026-04-18 | 16.26 | 16.56 | 16.21 | 16.50 | +0.35 | +2.17% | 2,535,404 |
| 2026-04-17 | 16.43 | 16.47 | 16.10 | 16.15 | -0.04 | -0.25% | 4,048,363 |