00955 中信日本商社
上櫃 ｜ 被動式 ETF ｜ 日本
收盤價
15.25
▼-0.21
(-1.36%)
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 | 15.38 | 15.39 | 15.23 | 15.25 | -0.21 | -1.36% | 12,209,000 |
| 2026-05-27 | 15.55 | 15.55 | 15.45 | 15.46 | -0.09 | -0.58% | 7,926,000 |
| 2026-05-26 | 15.67 | 15.72 | 15.50 | 15.55 | -0.07 | -0.45% | 11,657,000 |
| 2026-05-23 | 15.68 | 15.68 | 15.56 | 15.62 | -0.08 | -0.51% | 10,813,000 |
| 2026-05-22 | 15.80 | 15.83 | 15.68 | 15.70 | +0.05 | +0.32% | 5,744,000 |
| 2026-05-21 | 15.87 | 15.87 | 15.62 | 15.65 | -0.36 | -2.25% | 6,672,000 |
| 2026-05-20 | 16.01 | 16.06 | 15.92 | 16.01 | 0.00 | 0.00% | 5,725,000 |
| 2026-05-19 | 16.20 | 16.20 | 15.99 | 16.01 | -0.48 | -2.91% | 10,625,000 |
| 2026-05-16 | 16.65 | 16.66 | 16.46 | 16.49 | -0.12 | -0.72% | 9,754,000 |
| 2026-05-15 | 16.63 | 16.65 | 16.50 | 16.61 | -0.07 | -0.42% | 7,125,000 |
| 2026-05-14 | 16.33 | 16.77 | 16.33 | 16.68 | +0.62 | +3.86% | 18,571,000 |
| 2026-05-13 | 16.01 | 16.09 | 15.90 | 16.06 | +0.40 | +2.55% | 19,509,000 |
| 2026-05-12 | 15.75 | 15.86 | 15.59 | 15.66 | +0.07 | +0.45% | 7,506,000 |
| 2026-05-09 | 15.72 | 15.76 | 15.55 | 15.59 | -0.39 | -2.44% | 10,511,000 |
| 2026-05-08 | 15.85 | 16.01 | 15.72 | 15.98 | -0.03 | -0.19% | 14,315,000 |
| 2026-05-07 | 15.77 | 16.07 | 15.77 | 16.01 | +0.43 | +2.76% | 18,170,000 |
| 2026-05-06 | 15.65 | 15.70 | 15.58 | 15.58 | -0.14 | -0.89% | 8,199,000 |
| 2026-05-05 | 15.45 | 15.77 | 15.37 | 15.72 | +0.58 | +3.83% | 24,920,000 |
| 2026-05-02 | 15.13 | 15.15 | 15.00 | 15.14 | -0.04 | -0.26% | 5,333,000 |
| 2026-05-01 | 15.13 | 15.15 | 15.00 | 15.14 | -0.04 | -0.26% | 5,333,000 |
| 2026-04-30 | 15.29 | 15.29 | 15.15 | 15.18 | -0.12 | -0.78% | 5,125,000 |
| 2026-04-29 | 15.13 | 15.30 | 15.13 | 15.30 | +0.36 | +2.41% | 7,645,000 |
| 2026-04-28 | 15.03 | 15.03 | 14.85 | 14.94 | -0.15 | -0.99% | 12,239,000 |
| 2026-04-25 | 14.99 | 15.10 | 14.93 | 15.09 | +0.21 | +1.41% | 7,559,000 |
| 2026-04-24 | 15.03 | 15.07 | 14.78 | 14.88 | -0.11 | -0.73% | 16,602,000 |
| 2026-04-23 | 14.98 | 15.01 | 14.92 | 14.99 | -0.27 | -1.77% | 20,888,000 |
| 2026-04-22 | 15.26 | 15.29 | 15.24 | 15.26 | +0.01 | +0.07% | 8,416,000 |
| 2026-04-21 | 15.35 | 15.35 | 15.25 | 15.25 | -0.10 | -0.65% | 13,259,000 |
| 2026-04-18 | 15.40 | 15.40 | 15.26 | 15.35 | -0.28 | -1.79% | 15,275,000 |
| 2026-04-17 | 15.60 | 15.69 | 15.60 | 15.63 | +0.12 | +0.77% | 8,103,000 |