00955 中信日本商社
上櫃 ｜ 被動式 ETF ｜ 日本
收盤價
15.86
▼-0.18
(-1.12%)
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 | 16.24 | 16.31 | 15.85 | 15.86 | -0.18 | -1.12% | 9,483,000 |
| 2026-04-03 | 16.24 | 16.31 | 15.85 | 15.86 | -0.18 | -1.12% | 9,483,000 |
| 2026-04-02 | 15.95 | 16.05 | 15.92 | 16.04 | +0.51 | +3.28% | 9,384,000 |
| 2026-04-01 | 15.65 | 15.71 | 15.40 | 15.53 | -0.20 | -1.27% | 8,471,000 |
| 2026-03-31 | 15.48 | 15.75 | 15.38 | 15.73 | -0.16 | -1.01% | 9,559,000 |
| 2026-03-28 | 15.58 | 15.90 | 15.58 | 15.89 | +0.29 | +1.86% | 12,633,000 |
| 2026-03-27 | 15.58 | 15.90 | 15.58 | 15.89 | +0.29 | +1.86% | 12,732,311 |
| 2026-03-26 | 15.77 | 15.83 | 15.58 | 15.60 | -0.03 | -0.19% | 7,018,501 |
| 2026-03-25 | 15.64 | 15.74 | 15.60 | 15.63 | +0.37 | +2.42% | 9,252,776 |
| 2026-03-24 | 15.26 | 15.39 | 15.11 | 15.26 | +0.35 | +2.35% | 12,727,727 |
| 2026-03-23 | 14.88 | 15.00 | 14.68 | 14.91 | -0.66 | -4.24% | 20,056,143 |
| 2026-03-20 | 15.64 | 15.64 | 15.55 | 15.57 | -0.11 | -0.70% | 6,438,468 |
| 2026-03-19 | 15.76 | 15.85 | 15.68 | 15.68 | -0.52 | -3.21% | 13,598,555 |
| 2026-03-18 | 15.92 | 16.24 | 15.92 | 16.20 | +0.61 | +3.91% | 11,176,912 |
| 2026-03-17 | 15.52 | 15.69 | 15.52 | 15.59 | +0.32 | +2.10% | 7,785,350 |
| 2026-03-16 | 15.29 | 15.36 | 15.15 | 15.27 | +0.13 | +0.86% | 9,239,381 |
| 2026-03-13 | 15.22 | 15.37 | 15.13 | 15.14 | +0.11 | +0.73% | 12,269,354 |
| 2026-03-12 | 15.23 | 15.26 | 14.96 | 15.03 | -0.57 | -3.65% | 20,594,801 |
| 2026-03-11 | 15.51 | 15.66 | 15.50 | 15.60 | +0.29 | +1.89% | 7,976,458 |
| 2026-03-10 | 15.29 | - | - | 15.31 | - | -% | 0 |
| 2026-03-09 | 14.61 | - | - | 14.72 | - | -% | 0 |
| 2026-03-06 | 15.28 | 15.43 | 15.22 | 15.40 | -0.26 | -1.66% | 14,302,783 |
| 2026-03-05 | 15.86 | 15.92 | 15.47 | 15.66 | +0.51 | +3.37% | 17,118,223 |
| 2026-03-04 | 15.41 | 15.45 | 15.09 | 15.15 | -1.03 | -6.37% | 45,002,828 |
| 2026-03-03 | 16.43 | 16.46 | 16.16 | 16.18 | -0.22 | -1.34% | 22,003,071 |
| 2026-03-02 | 16.12 | 16.46 | 16.12 | 16.40 | +0.22 | +1.36% | 18,832,834 |
| 2026-02-26 | 16.34 | 16.35 | 16.17 | 16.18 | -0.12 | -0.74% | 21,546,901 |
| 2026-02-25 | 16.12 | 16.32 | 15.97 | 16.30 | -0.05 | -0.31% | 43,489,777 |
| 2026-02-24 | 16.64 | 16.64 | 16.30 | 16.35 | -0.32 | -1.92% | 29,660,967 |
| 2026-02-23 | 16.47 | 16.90 | 16.40 | 16.67 | -0.43 | -2.51% | 35,396,113 |