00954 中信日本半導體
上市 ｜ 被動式 ETF ｜ 日本
收盤價
13.79
▼-0.25
(-1.78%)
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 | 14.31 | 14.38 | 13.74 | 13.79 | -0.25 | -1.78% | 3,063,409 |
| 2026-04-03 | 14.05 | 14.06 | 13.85 | 14.04 | +0.64 | +4.78% | 1,758,479 |
| 2026-04-02 | 13.50 | 13.69 | 13.32 | 13.40 | -0.29 | -2.12% | 1,917,939 |
| 2026-04-01 | 13.62 | 13.72 | 13.40 | 13.69 | -0.47 | -3.32% | 3,186,741 |
| 2026-03-31 | 13.62 | 13.72 | 13.40 | 13.69 | -0.47 | -3.32% | 3,186,741 |
| 2026-03-28 | 14.05 | 14.18 | 13.90 | 14.16 | -0.21 | -1.46% | 1,913,704 |
| 2026-03-27 | 14.05 | 14.18 | 13.90 | 14.16 | -0.21 | -1.46% | 1,913,704 |
| 2026-03-26 | 14.65 | 14.65 | 14.37 | 14.37 | -0.21 | -1.44% | 1,942,367 |
| 2026-03-25 | 14.56 | 14.64 | 14.49 | 14.58 | +0.68 | +4.89% | 2,377,318 |
| 2026-03-24 | 14.15 | 14.15 | 13.87 | 13.90 | 0.00 | 0.00% | 3,407,174 |
| 2026-03-23 | 13.75 | 13.94 | 13.66 | 13.90 | -0.70 | -4.79% | 3,855,543 |
| 2026-03-20 | 14.60 | 14.67 | 14.58 | 14.60 | +0.09 | +0.62% | 1,262,649 |
| 2026-03-19 | 14.62 | 14.64 | 14.47 | 14.51 | -0.33 | -2.22% | 2,413,746 |
| 2026-03-18 | 14.60 | 14.85 | 14.60 | 14.84 | +0.38 | +2.63% | 1,779,200 |
| 2026-03-17 | 14.65 | 14.75 | 14.44 | 14.46 | -0.06 | -0.41% | 2,968,784 |
| 2026-03-16 | 14.45 | 14.58 | 14.30 | 14.52 | +0.12 | +0.83% | 1,922,834 |
| 2026-03-13 | 14.44 | 14.55 | 14.35 | 14.40 | -0.33 | -2.24% | 3,414,148 |
| 2026-03-12 | 14.93 | 14.93 | 14.58 | 14.73 | -0.40 | -2.64% | 3,054,848 |
| 2026-03-11 | 14.95 | 15.27 | 14.95 | 15.13 | +0.42 | +2.86% | 2,864,024 |
| 2026-03-10 | 14.64 | 14.87 | 14.50 | 14.71 | +0.79 | +5.68% | 3,844,941 |
| 2026-03-09 | 14.13 | 14.13 | 13.79 | 13.92 | -1.25 | -8.24% | 7,068,706 |
| 2026-03-06 | 14.97 | 15.21 | 14.76 | 15.17 | 0.00 | 0.00% | 2,258,545 |
| 2026-03-05 | 15.35 | 15.45 | 14.84 | 15.17 | +0.62 | +4.26% | 3,551,157 |
| 2026-03-04 | 15.20 | 15.21 | 14.41 | 14.55 | -0.95 | -6.13% | 6,744,244 |
| 2026-03-03 | 15.88 | 15.89 | 15.44 | 15.50 | -0.35 | -2.21% | 5,142,040 |
| 2026-03-02 | 15.91 | 15.98 | 15.80 | 15.85 | -0.42 | -2.58% | 5,092,266 |
| 2026-02-26 | 16.34 | 16.40 | 16.00 | 16.27 | -0.15 | -0.91% | 5,366,119 |
| 2026-02-25 | 16.17 | 16.42 | 16.17 | 16.42 | +0.43 | +2.69% | 5,821,736 |
| 2026-02-24 | 16.09 | 16.17 | 15.95 | 15.99 | -0.10 | -0.62% | 5,146,809 |
| 2026-02-23 | 16.20 | 16.23 | 15.97 | 16.09 | -0.22 | -1.35% | 4,835,391 |