• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 個股 » 中信中國50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信中國50

(00752)
可現股當沖
  • 股價
    20.97
  • 漲跌
    ▲0.19
  • 漲幅
    +0.91%
  • 成交量
    2,169張
  • 產業
    上市

  • 221人加入追蹤

    立即追蹤

  • 本地時間:13:30(已收盤)

     
中信中國50 (00752)籌碼相關－永豐金-高雄 券商分點個股進出
券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-高雄 券商分點個股進出

永豐金-高雄 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/1900.00320.6920.78-37,598-0.04%
2024/12/1800.00220.8920.92-27,637-0.03%
2024/12/13121.2200.0021.0117,6290.01%
2024/12/12121.16121.4621.3707,6110.00%
2024/12/1010.121.610.522.1921.489.67,5540.13%
2024/12/0200.00220.2420.23-27,283-0.03%
2024/11/28220.31220.0720.1007,2600.00%
2024/11/2700.00219.9519.99-27,252-0.03%
2024/11/2600.00119.8319.95-17,214-0.01%
2024/11/25119.93119.9519.9407,2290.00%
2024/11/22120.6300.0020.2117,2380.01%
2024/11/13620.6600.0020.6867,1570.08%
2024/11/12221.3000.0021.0827,0810.03%
2024/11/111321.3800.0021.48137,0780.18%
2024/11/08122.34622.3421.99-57,023-0.07%
2024/11/0700.001021.8121.78-106,896-0.15%
2024/11/062021.5000.0021.47206,8700.29%
2024/11/051021.861021.7321.8306,8120.00%
2024/10/30221.6010021.5621.33-986,870-1.43%
2024/10/28121.5200.0021.5816,8180.01%
2024/10/221021.5200.0021.52106,7220.15%
2024/10/2100.00421.9221.56-46,721-0.06%
2024/10/18121.265621.2921.57-556,651-0.83%
2024/10/171121.6000.0021.57116,6050.17%
2024/10/152022.0613022.1721.88-1106,536-1.68% 大賣/鉅額交易
2024/10/1400.00922.6122.71-96,484-0.14%
2024/10/111022.3300.0022.33106,4170.16%
2024/10/093223.023321.6722.57-16,382-0.02%
2024/10/0818.723.452023.4923.00-1.35,966-0.02%
2024/10/072925.113225.7824.99-35,313-0.06%
2024/10/0414324.0880.524.1924.3762.54,6611.34% 大買/
2024/10/0131.421.83221.8121.8229.44,2520.69%
2024/09/3010422.12221.9822.311024,1372.47% 大買/鉅額交易
2024/09/2714.221.2839.521.4021.23-25.43,696-0.69%
2024/09/26220.130.619.8619.821.43,1130.04%
2024/09/2500.0018.619.8219.73-18.63,139-0.59%
2024/09/240.619.074.619.0319.25-42,956-0.14%
2024/09/2000.00218.3718.41-23,253-0.06%
2024/09/1900.00218.1918.20-23,250-0.06%
2024/09/1800.000.817.8017.80-0.83,244-0.02%
2024/09/06117.5900.0017.5613,5290.03%
2024/09/02317.8400.0017.8533,9200.08%
2024/08/3000.001218.0418.12-123,948-0.30%
2024/08/280.317.7200.0017.690.34,0050.01%
2024/08/27117.8400.0017.8514,0430.02%
2024/08/2100.00103.317.9917.96-103.34,130-2.50% 大賣/鉅額交易
2024/08/200.218.2000.0018.210.24,1350.01%
2024/08/1900.00518.3518.29-54,336-0.12%
2024/08/1400.00119.218.0417.90-119.24,455-2.68% 大賣/鉅額交易
2024/08/1300.00118.1118.09-14,542-0.02%
2024/08/07117.42117.8017.8704,7370.00%
2024/07/30417.8400.0017.8445,1220.08%
2024/07/262017.8700.0017.89205,2360.38%
2024/07/2300.00518.6118.49-55,241-0.10%
2024/07/2200.001018.4618.45-105,331-0.19%
2024/07/191018.3600.0018.19105,3730.19%
2024/07/1200.00119.1119.14-15,669-0.02%
2024/07/1000.00618.6318.49-65,762-0.10%
2024/07/09518.3200.0018.3555,8230.09%
2024/07/05118.7200.0018.5216,0050.02%
2024/07/0300.000.518.6018.56-0.56,077-0.01%
2024/07/02118.2100.0018.2716,0490.02%
2024/06/27118.5200.0018.3615,9780.02%
2024/06/2400.00118.3818.42-15,531-0.02%
2024/06/21418.6700.0018.5945,5180.07%
2024/06/201119.1000.0018.93115,4840.20%
2024/06/1900.00218.6118.88-25,518-0.04%
2024/06/121018.5300.0018.47105,4950.18%
2024/06/1110.318.5500.0018.5810.35,4530.19%
2024/06/070.318.8700.0018.760.35,3440.01%
2024/06/060.319.0200.0018.970.35,6300.01%
2024/06/04518.9000.0018.9555,7790.09%
2024/05/31119.1000.0018.9115,8220.02%
2024/05/301.518.9000.0018.731.55,9320.03%
2024/05/290.319.0500.0018.960.35,9960.01%
2024/05/28519.3200.0019.2355,9870.08%
2024/05/27119.0850118.9219.12-5005,953-8.40% 大賣/鉅額交易
2024/05/2400.0012719.1519.10-1275,920-2.15% 大賣/鉅額交易
2024/05/233019.351019.3019.28205,9100.34%
2024/05/222019.6900.0019.84205,7240.35%
2024/05/213019.906119.8919.91-315,746-0.54%
2024/05/201720.2700.0020.25175,7950.29%
2024/05/172.520.01519.9819.95-2.55,759-0.04%
2024/05/164119.662019.6319.71215,7120.37%
2024/05/152019.48119.4219.41195,7120.33%
2024/05/144119.608619.5219.58-455,776-0.78%
2024/05/1300.00319.3919.42-35,749-0.05%
2024/05/1000.00919.1619.26-95,672-0.16%
2024/05/095018.821618.7718.90345,6630.60%
2024/05/0832.118.7570.118.7318.69-385,685-0.67%
2024/05/075018.903119.0018.82195,6960.33%
2024/05/06218.920.118.9218.821.95,6580.03%
2024/05/039018.8291.718.7518.76-1.75,621-0.03%
2024/05/0200.002318.4118.45-235,480-0.42%
2024/04/301018.20118.1718.0095,4930.16%
2024/04/291118.23318.3818.1985,5600.14%
2024/04/261118.039817.9618.10-875,563-1.56%
2024/04/251517.814217.7817.67-275,535-0.49%
2024/04/2400.004217.4417.56-425,441-0.77%
2024/04/2300.005417.1217.16-545,324-1.01%
2024/04/192016.4000.0016.42205,1970.38%
2024/04/18416.4400.0016.6345,1730.08%
2024/04/171516.5000.0016.48155,0850.29%
2024/04/162016.61216.5316.61184,9770.36%
2024/04/15416.7500.0016.7644,8270.08%
2024/04/12217.0300.0017.0624,7740.04%
2024/04/11217.1200.0017.2024,6570.04%
2024/04/108116.94317.1117.13784,5581.71%
2024/04/092016.771816.7416.7624,4350.05%
2024/04/039316.781516.7216.69784,4261.76%
2024/04/028916.8900.0016.84894,4482.00%
2024/03/293016.52516.5116.48254,4730.56%
2024/03/283016.4300.0016.57304,4920.67%
2024/03/2700.00116.3516.34-14,569-0.02%
2024/03/2600.000.316.2916.33-0.34,580-0.01%
2024/03/25216.3100.0016.2924,5630.04%
2024/03/222316.3900.0016.26234,5530.51%
2024/03/2000.00116.3716.40-14,502-0.02%
2024/03/1800.001016.3716.47-104,485-0.22%
2024/03/156016.356016.1616.1504,4350.00%
2024/03/132816.5300.0016.61284,3700.64%
2024/03/122216.35116.3016.46214,3230.49%
2024/03/116015.85115.9515.99594,0201.47%
2024/03/08715.6500.0015.7673,8460.18%
2024/03/070.115.9200.0015.750.13,8860.00%
2024/03/0523.515.6000.0015.5923.53,8290.61%
2024/03/010.316.0100.0016.080.33,6290.01%
2024/02/29516.12216.0616.1033,6080.08%
2024/02/271.516.1700.0016.221.53,5800.04%
2024/02/261016.2500.0016.28103,5600.28%
2024/02/2300.000.116.3116.36-0.13,5380.00%
2024/02/22216.0600.0016.1823,5150.06%
2024/02/21216.220.316.0016.261.73,4840.05%
2024/02/20515.6700.0015.6853,4170.15%
2024/02/194.115.7400.0015.744.13,4120.12%
2024/02/1614.115.7500.0015.8714.13,3720.42%
2024/02/15015.550.415.4515.53-0.33,297-0.01%
2024/02/050.614.9500.0015.150.63,1960.02%
2024/02/020.215.1000.0015.040.23,1540.01%
2024/02/010.115.1500.0015.170.13,1200.00%
2024/01/3119.614.9400.0014.9219.63,0560.64%
2024/01/30115.1900.0015.1812,9800.03%
2024/01/29215.550.415.7115.541.62,9140.06%
2024/01/2650.215.7600.0015.7050.22,8641.75%
2024/01/25215.7300.0015.9322,7830.07%
2024/01/241.315.1900.0015.181.32,6810.05%
2024/01/2350.115.0013.715.0615.0036.42,5481.43%
2024/01/222.214.6000.0014.602.22,4530.09%
2024/01/193015.1600.0015.00302,3911.25%
2024/01/172015.2500.0015.16202,3460.85%
2024/01/1500.000.315.8315.81-0.32,265-0.01%
2024/01/1200.00415.8415.91-42,261-0.18%
2024/01/111015.8500.0015.99102,2710.44%
2024/01/0811.215.7700.0015.7511.22,2280.50%
2023/12/28516.1100.0016.2252,1670.23%
2023/12/27115.9500.0016.0212,1620.05%
2023/12/261015.9900.0015.99102,1090.47%
2023/12/252.216.0200.0015.992.22,1160.10%
2023/12/22216.2300.0015.9622,0950.10%
2023/12/21516.4500.0016.5151,9920.25%
2023/12/13316.4800.0016.3632,0080.15%
2023/12/110.116.25216.0416.07-1.92,042-0.09%
2023/12/07116.3300.0016.4111,9810.05%
2023/12/060.116.5500.0016.640.11,9810.01%
2023/12/052116.465016.4716.48-291,966-1.47%
2023/12/043516.7900.0016.80351,9101.83%
2023/11/293017.0000.0016.98301,9351.55%
2023/11/2800.00117.3417.29-11,879-0.05%
2023/11/021.117.5200.0017.301.12,1670.05%
2023/10/241017.091017.0817.0202,8330.00%
2023/10/2000.005017.2317.23-503,021-1.65%
2023/10/13518.0200.0018.0253,1040.16%
2023/10/061017.6900.0017.63103,1850.31%
2023/10/039517.8400.0017.54953,2262.94%
2023/09/28517.6400.0017.6753,2700.15%
2023/09/14618.2300.0018.1963,4620.17%
2023/09/1300.00318.2718.29-33,492-0.09%
2023/09/12518.3000.0018.3553,5880.14%
2023/09/116018.4300.0018.43603,6981.62%
2023/09/06518.5600.0018.5953,7810.13%
2023/09/052118.8100.0018.83213,7780.56%
2023/09/0400.001418.9918.95-143,807-0.37%
2023/09/0100.000.318.5218.51-0.33,783-0.01%
2023/08/3100.002.318.6118.41-2.33,870-0.06%
2023/08/3000.000.218.5118.51-0.23,8980.00%
2023/08/2900.001018.3918.52-103,906-0.26%
2023/08/25318.0000.0017.9633,9390.08%
2023/08/2300.00117.6217.83-14,023-0.02%
2023/08/211117.6500.0017.65114,1270.27%
2023/08/18118.240.218.3018.040.84,1320.02%
2023/08/1700.00118.0018.23-14,131-0.02%
2023/08/16318.3500.0018.3234,1360.07%
2023/08/15318.6400.0018.6034,1770.07%
2023/08/14318.583218.6718.60-294,207-0.69%
2023/08/10519.2100.0019.2154,0820.12%
2023/08/08719.41419.3419.3734,0250.07%
2023/08/07519.6100.0019.6154,0460.12%
2023/08/04119.79119.8719.8103,9980.00%
2023/08/0200.00119.7419.56-13,921-0.03%
2023/08/01320.1800.0020.0233,8630.08%
2023/07/3100.001520.0020.11-153,755-0.40%
2023/07/2800.00219.4119.49-23,596-0.06%
2023/07/25118.652.518.6118.66-1.53,474-0.04%
2023/07/21218.1800.0018.1823,3980.06%
2023/07/20118.3000.0018.2413,4550.03%
2023/07/19518.0200.0018.0253,4320.15%
2023/07/18118.49118.3018.2503,4730.00%
2023/07/17418.4400.0018.4043,4670.12%
2023/07/1400.002.118.7018.70-2.13,492-0.06%
2023/07/1300.00118.5818.60-13,459-0.03%
2023/07/1100.000.218.1518.10-0.23,4380.00%
2023/07/07617.7600.0017.7363,5330.17%
2023/07/06517.7900.0017.7753,5720.14%
2023/06/30117.785.117.7717.84-4.13,638-0.11%
2023/06/211518.0900.0018.05153,6580.41%
2023/06/20218.6000.0018.5723,6530.05%
2023/06/1600.001218.8518.90-123,640-0.33%
2023/06/1500.000.318.4118.55-0.33,606-0.01%
2023/06/14218.2700.0018.2623,5180.06%
2023/06/12717.9600.0018.0273,4520.20%
2023/06/09117.92317.9718.00-23,465-0.06%
2023/06/061.117.71517.7217.71-3.93,422-0.12%
2023/06/05117.4800.0017.3613,4020.03%
2023/06/01216.7900.0016.8723,3870.06%
2023/05/306.216.8000.0016.706.23,3630.18%
2023/05/29316.99616.9816.96-33,343-0.09%
2023/05/26217.0300.0017.0823,3310.06%
2023/05/25617.2500.0017.0963,3180.18%
2023/05/19217.9300.0017.8823,2830.06%
2023/05/18118.1400.0018.2113,2420.03%
2023/05/160.118.4200.0018.370.13,2690.00%
2023/05/10517.8900.0017.8553,2210.16%
2023/05/08118.2000.0018.2013,2140.03%
2023/05/050.118.1200.0018.140.13,2530.00%
2023/05/03117.7900.0017.7013,2450.03%
2023/04/27117.8700.0017.8813,1880.03%
2023/04/25417.8400.0017.7743,1890.13%
2023/04/24618.2600.0018.1563,1620.19%
2023/04/211318.580.218.6018.4612.83,1780.40%
2023/04/20218.7400.0018.7323,1150.06%
2023/04/181.118.9300.0018.961.13,1550.03%
2023/04/17118.7800.0018.8113,1610.03%
2023/04/13818.4600.0018.5383,1640.25%
2023/04/12518.77118.8018.7543,0850.13%
2023/04/111019.03319.0718.9573,0160.23%
2023/04/1000.00219.2019.20-22,948-0.07%
2023/04/07319.1000.0019.0832,9120.10%
2023/04/06218.9700.0018.9022,8710.07%
2023/03/31219.250.119.2019.211.92,8250.07%
2023/03/2900.00518.9018.85-52,742-0.18%
2023/03/282.218.1300.0018.302.22,6900.08%
2023/03/27118.1400.0018.3412,6680.04%
2023/03/240.118.6000.0018.610.12,6500.00%
2023/03/211017.8000.0017.82102,5440.39%
2023/03/20117.7200.0017.7612,4880.04%
2023/03/16817.780.717.9317.897.42,4360.30%
2023/03/15118.0400.0018.0412,4470.04%
2023/03/14317.9300.0017.8132,4640.12%
2023/03/107.217.94118.0117.916.22,4130.26%
2023/03/0900.00218.6018.58-22,394-0.08%
2023/03/08418.71518.6018.60-12,382-0.04%
2023/03/0600.00519.1919.17-52,343-0.21%
2023/03/02118.9700.0019.0212,3160.04%
2023/03/0100.00418.4018.97-42,299-0.17%
2023/02/24818.6300.0018.6382,2790.35%
2023/02/221.218.9100.0019.001.22,2280.05%
2023/02/21319.3800.0019.3032,1590.14%
2023/02/20819.5200.0019.6382,1450.37%
2023/02/17419.6500.0019.7242,1650.18%
2023/02/16220.0200.0019.9922,1700.09%
2023/02/15519.5800.0019.5852,1790.23%
2023/02/1300.000.619.7819.78-0.62,189-0.03%
2023/02/0900.002.819.8820.00-2.82,199-0.13%
2023/02/08119.77119.7519.7602,2650.00%
2023/02/06219.4400.0019.4622,2840.09%
2023/02/03119.900.119.9419.970.92,2690.04%
2023/01/313.120.31220.1820.181.12,2810.05%
2023/01/30421.16321.1620.7412,2810.04%
2023/01/172.120.2900.0020.122.12,3340.09%
2023/01/1300.001020.1620.17-102,383-0.42%
2023/01/1100.00820.3920.51-82,354-0.34%
2023/01/0900.002020.1520.09-202,321-0.86%
2023/01/05119.615.519.6319.68-4.52,247-0.20%
2023/01/0400.00019.2019.0602,2250.00%
2023/01/031018.5300.0018.51102,2110.45%
2022/12/28618.3000.0018.4262,1940.27%
2022/12/27418.2500.0018.2442,1710.18%
2022/12/26518.0200.0018.0352,1850.23%
2022/12/2200.00518.1318.25-52,202-0.23%
2022/12/2100.00017.7517.6902,1900.00%
2022/12/20317.7100.0017.5532,2000.14%
2022/12/1900.001618.2118.09-162,196-0.73%
2022/12/08317.8500.0018.0032,1350.14%
2022/12/07118.1200.0018.3712,1160.05%
2022/12/0600.00117.9617.95-12,079-0.05%
2022/12/05117.7000.0017.9312,0330.05%
2022/11/250.515.9900.0015.930.51,8580.03%
2022/11/230.116.1800.0016.220.11,8370.00%
2022/11/1800.002317.0116.84-231,839-1.25%
2022/11/17016.33116.6716.50-11,834-0.05%
2022/11/14116.2700.0016.0511,7550.06%
2022/10/31213.7100.0013.7621,4870.13%
2022/10/280.213.8900.0013.750.21,4700.01%
2022/10/252.513.9400.0014.072.51,4570.17%
2022/10/244.514.4900.0014.274.51,3910.32%
2022/10/201.315.3400.0015.271.31,2960.10%
2022/10/19115.8700.0015.8011,2540.08%
2022/10/1800.00115.9015.96-11,264-0.08%
2022/10/170.215.5000.0015.570.21,2530.02%
2022/10/120.215.6400.0015.610.21,2180.02%
2022/10/111.116.2900.0016.051.11,2020.09%
2022/10/0600.00017.4217.3901,1930.00%
2022/10/0500.00117.4517.49-11,202-0.08%
2022/10/03016.5200.0016.4001,2380.00%
2022/09/301.716.6600.0016.581.71,2440.14%
2022/09/280.417.0000.0016.980.41,2610.03%
2022/09/22817.2800.0017.2781,3310.60%
2022/09/19317.74218.0017.7511,5230.07%
2022/09/160.418.0900.0018.100.41,5500.03%
2022/09/1300.000.518.4818.48-0.51,608-0.03%
2022/09/0800.00018.0818.0001,6640.00%
2022/09/05118.1700.0018.1511,8070.06%
2022/08/30118.7600.0018.6112,0470.05%
2022/08/2600.001718.6618.66-172,115-0.80%
2022/08/25118.0200.0017.9712,0910.05%
2022/08/243.217.6200.0017.653.22,1260.15%
2022/08/230.117.8500.0017.810.12,1320.00%
2022/08/224.417.800.417.8517.953.92,1580.18%
2022/08/1700.00118.0318.03-12,191-0.05%
2022/08/160.318.16418.2117.97-3.82,199-0.17%
2022/08/1200.000.518.1518.20-0.52,228-0.02%
2022/08/106.117.7500.0017.576.12,2080.28%
2022/08/0500.00218.4518.30-22,221-0.09%
2022/08/02917.800.517.8217.748.52,3090.37%
2022/08/01418.0200.0018.2242,2860.17%
2022/07/29418.5100.0018.2942,3160.17%
2022/07/27118.9800.0018.9112,3280.04%
2022/07/25418.8900.0018.8042,4610.16%
2022/07/21119.1400.0019.2012,4830.04%
2022/07/19119.0200.0019.0212,5350.04%
2022/07/18218.8000.0019.2022,5820.08%
2022/07/07220.0800.0020.1522,6370.08%
2022/06/290.120.6000.0020.370.12,7220.00%
2022/06/280.120.37520.5420.47-4.92,721-0.18%
2022/06/2700.0021.921.0520.78-21.92,689-0.81%
2022/06/2400.001120.2520.26-112,582-0.43%
2022/06/2300.00219.7519.89-22,587-0.08%
2022/06/2200.00119.7019.77-12,634-0.04%
2022/06/200.119.4500.0019.410.12,7540.01%
2022/06/15219.750.519.8019.741.52,8640.05%
2022/06/14119.0400.0019.1513,0310.03%
2022/06/13219.7800.0019.5023,1050.06%
2022/06/100.120.0100.0020.100.13,3030.00%
2022/06/0800.0024.519.7219.85-24.53,471-0.71%
2022/06/07319.04819.2919.17-53,449-0.14%
2022/06/0600.000.118.7018.83-0.13,5220.00%
2022/06/02218.4100.0018.4023,5810.06%
2022/06/017.118.5700.0018.527.13,6670.19%
2022/05/300.117.94118.2018.18-0.93,862-0.02%
2022/05/24117.72117.5817.5704,0410.00%
2022/05/23118.1600.0017.8514,1020.02%
2022/05/19117.5000.0017.6114,2840.02%
2022/05/101.416.9700.0017.111.44,4000.03%
2022/05/061017.6600.0017.72104,4130.23%
2022/05/030.518.7000.0018.980.54,3610.01%
2022/04/291018.18118.4918.5194,3100.21%
2022/04/25116.990.217.5017.020.84,3080.02%
2022/04/211.317.721017.9817.55-8.74,285-0.20%
2022/04/1500.000.118.4118.46-0.14,3140.00%
2022/04/1400.000.118.6018.62-0.14,3850.00%
2022/04/1300.000.118.4118.56-0.14,4630.00%
2022/04/1200.000.318.2818.46-0.34,534-0.01%
2022/04/1100.000.118.3118.27-0.14,5100.00%
2022/04/080.118.761.118.9018.84-14,497-0.02%
2022/04/07819.101.118.9518.986.94,5040.15%
2022/04/061519.300.119.2719.3214.94,5250.33%
2022/04/010.118.6800.0018.770.14,5170.00%
2022/03/30119.2600.0019.2914,4800.02%
2022/03/290.519.0000.0019.010.54,4620.01%
2022/03/250.318.78119.0618.52-0.74,455-0.01%
2022/03/23119.15119.2019.5004,4690.00%
2022/03/22218.35418.1018.52-24,441-0.05%
2022/03/21618.3600.0018.1964,4280.14%
2022/03/181.618.041318.2618.01-11.44,375-0.26%
2022/03/171317.951.518.1718.4311.54,2990.27%
2022/03/160.515.2000.0015.920.54,1060.01%
2022/03/154.515.469.515.3315.13-4.94,005-0.12%
2022/03/143.916.591.116.6616.482.83,7940.07%
2022/03/115.917.20417.6717.201.93,6890.05%
2022/03/10018.3000.0018.2003,6310.00%
2022/03/098.217.8600.0017.668.23,6670.22%
2022/03/086.218.2200.0018.306.23,5630.17%
2022/03/074.118.570.418.6118.733.73,4850.11%
2022/03/047.619.2100.0019.207.63,4460.22%
2022/03/03119.9400.0019.9113,3220.03%
2022/03/011120.1000.0020.10113,2270.34%
2022/02/251.220.1800.0020.091.23,2080.04%
2022/02/243.120.1800.0020.013.13,2020.10%
2022/02/23520.53320.5520.6823,0530.07%
2022/02/223.220.6900.0020.663.23,0040.11%
2022/02/2100.00621.3521.32-62,880-0.21%
2022/02/18221.9500.0021.9422,8060.07%
2022/02/1700.001.221.9621.90-1.22,819-0.04%
2022/02/1600.000.121.8221.89-0.12,8000.00%
2022/02/15421.4800.0021.5142,8070.14%
2022/02/14221.7100.0021.7322,7740.07%
2022/02/119.322.11222.1422.067.32,7640.26%
2022/02/106.522.0500.0022.126.52,7060.24%
2022/02/09221.6900.0021.8422,6200.08%
2022/02/080.221.2300.0021.150.22,5890.01%
2022/02/07721.7300.0021.5572,5450.28%
2022/01/262.221.4600.0021.332.22,5380.09%
2022/01/250.121.6400.0021.530.12,5220.01%
2022/01/240.221.89221.8821.89-1.82,521-0.07%
2022/01/21222.20222.1622.1102,5020.00%
2022/01/20822.064.522.0122.053.52,4460.14%
2022/01/190.121.5400.0021.420.12,4330.01%
2022/01/180.121.7100.0021.620.12,4260.01%
2022/01/171.321.75221.6421.62-0.72,407-0.03%
2022/01/141.221.6600.0021.681.22,4010.05%
2022/01/135.122.1400.0022.135.12,3750.22%
2022/01/1100.00121.3421.42-12,328-0.04%
2022/01/101.121.3200.0021.301.12,3080.05%
2022/01/07420.8900.0020.9942,2940.17%
2022/01/063.420.40520.5220.41-1.62,229-0.07%
2022/01/053.420.7700.0020.603.42,1430.16%
2022/01/040.121.1100.0021.190.12,0660.00%
2022/01/031.121.1500.0021.221.12,0760.05%
2021/12/301.120.7700.0020.741.12,0700.06%
2021/12/291.220.8200.0020.781.22,0500.06%
2021/12/280.421.10121.0121.07-0.62,015-0.03%
2021/12/240.121.2200.0021.220.11,9940.00%
2021/12/23121.2200.0021.2612,0060.05%
2021/12/210.320.790.220.7420.850.12,0370.00%
2021/12/204.821.1100.0020.984.82,0240.24%
2021/12/171.721.3300.0021.201.71,9730.08%
2021/12/164.621.601.121.5421.493.51,9140.18%
2021/12/15122.1000.0021.9511,8530.05%
2021/12/1400.000.422.1422.02-0.41,850-0.02%
2021/12/132.122.3900.0022.512.11,8710.11%
2021/12/09522.6700.0022.6751,8710.27%
2021/12/07421.95921.9322.12-51,864-0.27%
2021/12/062.621.770.621.6721.6321,8360.11%
2021/12/033.622.3400.0022.343.61,7450.21%
2021/12/02122.59622.6522.65-51,690-0.30%
2021/12/012.322.6800.0022.832.31,6720.14%
2021/11/302.322.82422.7222.66-1.71,675-0.10%
2021/11/290.223.05223.0723.00-1.81,633-0.11%
2021/11/26123.4000.0023.2611,6360.06%
2021/11/25123.5500.0023.7011,6230.06%
2021/11/240.723.6100.0023.560.71,6330.04%
2021/11/221524.1200.0024.01151,6130.93%
2021/11/190.124.1000.0024.070.11,6340.01%
2021/11/180.224.6500.0024.650.21,6280.01%
2021/11/150.324.7100.0024.760.31,6890.02%
2021/11/12124.698.524.7124.67-7.51,695-0.44%
2021/11/118.124.2000.0024.188.11,7100.47%
2021/11/10023.6500.0023.6601,7270.00%
2021/11/080.123.9100.0023.870.11,7240.01%
2021/11/04124.3600.0024.3711,7210.06%
2021/11/030.224.1000.0024.020.21,7360.01%
2021/11/020.124.2500.0024.190.11,7330.01%
2021/11/01124.0700.0024.1311,7390.06%
2021/10/280.224.7100.0024.690.21,7760.01%
2021/10/271.524.85524.6324.67-3.51,793-0.19%
2021/10/262.225.4800.0025.312.21,8170.12%
2021/10/2500.00225.3925.51-21,860-0.11%
2021/10/22125.4600.0025.5211,9400.05%
2021/10/201025.47725.4825.4432,1390.14%
2021/10/19124.90124.8524.8702,1000.00%
2021/10/18124.3700.0024.4312,0800.05%
2021/10/15524.2500.0024.4652,0860.24%
2021/10/131.224.20124.1324.230.22,0910.01%
2021/10/1200.00324.2924.24-32,094-0.14%
2021/10/08123.67123.8823.7202,0690.00%
2021/10/07122.9400.0023.1612,0490.05%
2021/10/05222.54222.4922.5402,0570.00%
2021/10/042.122.9400.0022.842.12,0720.10%
2021/10/010.323.0400.0023.020.32,1110.01%
2021/09/30423.1000.0023.1442,1290.19%
2021/09/29523.0900.0023.1652,1260.24%
2021/09/24123.4100.0023.3812,0760.05%
2021/09/22223.1100.0023.1722,0680.10%
2021/09/16123.46123.3823.4202,0400.00%
2021/09/15223.9500.0023.8921,9920.10%
2021/09/141.124.37124.5024.490.11,9620.01%
2021/09/1000.000.125.0025.04-0.11,909-0.01%
2021/09/0800.00125.4825.55-11,891-0.05%
2021/09/06225.0600.0025.0921,8630.11%
2021/09/03324.9200.0024.8831,8580.16%
2021/09/01124.8700.0024.8511,8210.05%
2021/08/26124.2400.0024.2111,7560.06%
2021/08/2300.00422.8223.26-41,727-0.23%
2021/08/20222.74522.8022.77-31,712-0.18%
2021/08/19323.6800.0023.6631,6800.18%
2021/08/18123.7400.0024.0411,6820.06%
2021/08/17223.94424.3523.89-21,673-0.12%
2021/08/13125.0000.0024.9611,6270.06%
2021/08/1000.00125.3125.36-11,611-0.06%
2021/08/09125.1800.0025.0911,6110.06%
2021/08/06224.9800.0025.0621,6260.12%
2021/08/05525.3700.0025.2551,6290.31%
2021/08/04224.9500.0025.4921,6440.12%
2021/08/03425.30025.1825.2441,6850.24%
2021/08/02225.140.425.0125.371.71,7010.10%
2021/07/30125.0100.0024.8211,6960.06%
2021/07/291.425.13125.1025.640.41,6930.02%
2021/07/28223.8500.0023.7021,6580.12%
2021/07/27625.0300.0024.4961,5780.38%
2021/07/26226.3300.0026.0721,4900.13%
2021/07/2200.00227.7627.73-21,393-0.14%
2021/07/1500.005.528.4228.42-5.51,503-0.36%
2021/07/14728.1300.0028.1471,5080.46%
2021/07/095.127.2500.0027.525.11,5050.34%
2021/07/0839.127.7400.0027.6039.11,4732.65%
2021/07/07028.2500.0028.0601,4330.00%
2021/07/050.128.5600.0028.440.11,4800.00%
2021/07/022.128.8700.0028.912.11,4870.14%
2021/06/3000.00129.7529.57-11,536-0.07%
2021/06/2500.00429.4629.48-41,572-0.25%
2021/06/2200.00028.6428.5801,7380.00%
2021/06/21528.64028.8028.6051,7890.28%
2021/06/153.128.7500.0028.713.11,8580.16%
2021/06/09129.0000.0028.9511,9240.05%
2021/06/08228.9700.0028.9021,9520.10%
2021/06/070.129.0900.0029.050.11,9900.01%
2021/06/04229.1000.0029.2322,0220.10%
2021/06/0200.00329.8229.70-32,123-0.14%
2021/05/31329.0500.0029.0632,2240.13%
2021/05/280.129.1500.0029.160.12,2350.00%
2021/05/27429.0500.0029.0342,2830.18%
2021/05/26129.1400.0029.1512,3150.04%
2021/05/210.128.910.328.7828.81-0.22,417-0.01%
2021/05/19128.5500.0028.5812,4560.04%
2021/05/1300.00028.0027.8502,5110.00%
2021/05/1200.00728.2328.20-72,518-0.28%
2021/05/11127.8500.0027.9512,5160.04%
2021/05/0700.00829.1829.12-82,440-0.33%
2021/05/0600.00129.2329.11-12,463-0.04%
2021/05/03229.6800.0029.5222,5240.08%
2021/04/28130.1000.0030.1012,5480.04%
2021/04/27230.00330.0330.05-12,586-0.04%
2021/04/23230.0700.0030.2322,6540.08%
2021/04/2200.00129.8029.85-12,673-0.04%
2021/04/218.329.7900.0029.728.32,7050.31%
2021/04/13230.09130.2730.0012,7810.04%
2021/04/1218.130.01130.0030.0017.12,7700.62%
2021/04/090.130.4400.0030.300.12,7270.00%
2021/04/08030.5000.0030.4602,7360.00%
2021/04/072.330.8200.0030.802.32,7160.08%
2021/04/0600.00130.9830.98-12,757-0.04%
2021/04/01030.3600.0030.5202,8000.00%
2021/03/31430.0700.0030.1042,8210.14%
2021/03/30030.1400.0030.1602,8050.00%
2021/03/2914.130.191830.1930.01-42,788-0.14%
2021/03/261029.9900.0030.13102,7310.37%
2021/03/257.330.0500.0029.987.32,6950.27%
2021/03/242.830.7200.0030.502.82,6330.11%
2021/03/23131.4000.0031.0612,5830.04%
2021/03/220.331.4200.0031.410.32,5680.01%
2021/03/19131.2500.0031.1512,6110.04%
2021/03/18031.7300.0031.7502,6020.00%
2021/03/15131.2400.0031.2612,6070.04%
2021/03/100.231.41131.1031.36-0.92,555-0.03%
2021/03/092.130.4800.0030.462.12,5380.08%
2021/03/085.531.351.430.9730.954.12,5240.16%
2021/03/059.131.1000.0031.209.12,5040.36%
2021/03/0416.431.8600.0031.8016.42,4670.66%
2021/03/030.132.3800.0032.560.12,4050.00%
2021/03/022.232.5200.0032.392.22,4030.09%
2021/02/263.332.5100.0032.603.32,3610.14%
2021/02/25133.5700.0033.5812,3020.04%
2021/02/242.133.7200.0033.442.12,2870.09%
2021/02/22235.6200.0035.1322,2100.09%
2021/02/19235.0400.0035.1622,2180.09%
2021/02/17235.701035.4835.90-82,192-0.36%
2021/02/0200.00133.8033.80-12,288-0.04%
2021/02/01032.65132.2032.70-12,278-0.04%
2021/01/290.132.6800.0032.560.12,2770.00%
2021/01/280.132.8400.0032.700.12,2820.00%
2021/01/271.133.83233.7733.80-0.92,283-0.04%
2021/01/260.134.0100.0034.010.12,2580.01%
2021/01/25034.19134.3434.34-12,215-0.04%
2021/01/22133.30233.3733.42-12,200-0.05%
2021/01/1900.00332.0132.14-32,134-0.14%
2021/01/15231.301031.4431.18-82,052-0.39%
2021/01/1400.00131.0831.05-12,013-0.05%
2021/01/1200.00330.5430.55-31,967-0.15%
2021/01/11130.9000.0030.9811,9600.05%
2021/01/0800.00130.0930.09-11,910-0.05%
2021/01/07129.9500.0029.9511,8920.05%
2021/01/0600.00530.4030.40-51,872-0.27%
2020/12/30129.1000.0029.3511,7510.06%
2020/12/2900.00128.8028.80-11,729-0.06%
2020/12/22129.6500.0029.6011,5770.06%
2020/12/1800.000.129.8029.74-0.11,5740.00%
2020/12/15429.2000.0029.1641,5570.26%
2020/12/101029.660.129.6529.609.91,4610.68%
2020/12/0900.00229.8629.87-21,429-0.14%
2020/12/08229.690.329.6829.691.71,4260.12%
2020/12/071.229.7800.0029.771.21,4090.09%
2020/12/0300.000.129.9629.95-0.11,391-0.01%
2020/12/0214.230.0400.0029.9614.21,3771.03%
2020/12/011.230.1800.0030.281.21,3630.08%
2020/11/3000.000.230.8130.71-0.21,335-0.01%
2020/11/2700.00530.7830.79-51,321-0.38%
2020/11/26030.550.330.5030.67-0.31,325-0.02%
2020/11/25030.7600.0030.6201,3140.00%
2020/11/241.130.6500.0030.631.11,3090.08%
2020/11/23130.50130.5430.5401,3260.00%
2020/11/20030.00230.1930.15-21,355-0.15%
2020/11/19129.90129.9229.9101,3640.00%
2020/11/18230.133.130.0830.10-1.11,368-0.08%
2020/11/170.130.3500.0030.170.11,3440.01%
2020/11/162.530.4100.0030.302.51,3510.18%
2020/11/13429.9400.0030.0041,3250.30%
2020/11/121029.6200.0029.50101,2880.78%
2020/11/11330.03030.0429.9631,2340.24%
2020/11/10031.6400.0031.1101,1680.00%
2020/11/0900.00531.5531.65-51,136-0.44%
2020/11/06530.9300.0030.9651,1450.44%
2020/11/0500.00530.8030.83-51,136-0.44%
2020/11/04529.5500.0029.8351,1260.44%
2020/10/30130.0100.0030.0611,0960.09%
2020/10/21129.5600.0029.5311,0450.10%
2020/10/201129.4800.0029.26111,0471.05%
2020/09/2800.00227.2527.36-21,196-0.17%
2020/09/25127.2500.0027.1411,2190.08%
2020/09/23127.5600.0027.6411,2540.08%
2020/09/1400.00127.9127.93-11,379-0.07%
2020/09/09127.6700.0027.6511,4230.07%
2020/09/0100.00129.1129.16-11,441-0.07%
2020/08/2700.00529.2729.28-51,488-0.34%
2020/08/2400.00428.0328.03-41,443-0.28%
2020/08/1300.00327.3127.30-31,502-0.20%
2020/08/06527.9600.0028.0051,5160.33%
2020/08/05528.0000.0027.9851,5140.33%
2020/07/2900.00127.0027.09-11,501-0.07%
2020/07/2800.002026.9026.87-201,531-1.31%
2020/07/27426.8100.0026.8141,5290.26%
2020/07/2400.00426.9626.95-41,532-0.26%
2020/07/23227.4000.0027.4421,5240.13%
2020/07/1700.00126.8626.73-11,490-0.07%
2020/07/15527.5500.0027.3751,4870.34%
2020/07/141527.7000.0027.43151,5031.00%
2020/07/0700.002626.8926.94-261,411-1.84%
2020/07/0600.00126.4726.45-11,389-0.07%
2020/07/0300.00125.7825.86-11,371-0.07%
2020/07/0200.00125.3425.31-11,355-0.07%
2020/06/2400.00525.5725.60-51,352-0.37%
2020/06/2300.00724.9025.20-71,328-0.53%
2020/06/1100.00224.5624.53-21,337-0.15%
2020/06/0900.00124.4624.41-11,346-0.07%
2020/06/082024.3800.0024.25201,3701.46%
2020/06/031124.0100.0024.10111,4380.76%
2020/05/2200.00123.1922.93-11,474-0.07%
2020/05/1900.00123.5023.56-11,468-0.07%
2020/05/14122.9800.0022.9111,4750.07%
2020/05/12123.0100.0023.0911,4800.07%
2020/05/04222.4300.0022.4321,5970.13%
2020/04/29123.1800.0023.1311,6240.06%
2020/04/2800.00223.0123.11-21,639-0.12%
2020/04/23122.9100.0022.9611,7150.06%
2020/04/22222.6000.0022.7121,7330.12%
2020/04/2100.00422.8622.70-41,775-0.23%
2020/04/1700.00223.3923.36-21,823-0.11%
2020/04/13122.5700.0022.5711,7930.06%
2020/04/08122.4500.0022.5011,8210.05%
2020/04/0700.00522.4822.47-51,830-0.27%
2020/04/0100.00322.1321.91-31,839-0.16%
2020/03/31121.8900.0021.9311,8430.05%
2020/03/30221.3500.0021.7521,8460.11%
2020/03/26521.8400.0022.0051,8190.27%
2020/03/2500.00122.1021.84-11,812-0.06%
2020/03/2400.00121.0021.08-11,803-0.06%
2020/03/23120.2500.0020.1911,8060.06%
2020/03/19320.3000.0019.8831,8090.17%
2020/03/18221.2700.0021.1221,8110.11%
2020/03/16421.7300.0021.6141,8020.22%
2020/03/13321.50221.2721.8511,7690.06%
2020/03/12122.5000.0022.5411,7350.06%
2020/03/11223.2500.0023.1821,7060.12%
2020/03/10223.0000.0023.2021,6620.12%
2020/03/09523.5800.0023.3551,6300.31%
2020/03/04123.9500.0023.9011,5880.06%
2020/03/02123.5000.0023.8011,5980.06%
2020/02/2700.00424.1724.06-41,602-0.25%
2020/02/25124.3700.0024.3711,5620.06%
2020/02/24124.8500.0024.6411,5640.06%
2020/02/20425.24125.1525.1731,5210.20%
2020/02/13125.1000.0025.1111,5190.07%
2020/02/10124.5100.0024.5511,5920.06%
2020/02/07324.6700.0024.6731,6110.19%
2020/02/03122.88123.3023.4401,5360.00%
2020/01/3100.00923.6923.68-91,507-0.60%
2020/01/30124.40523.7423.62-41,488-0.27%
2020/01/15425.4900.0025.4841,4510.28%
2020/01/14125.6600.0025.8211,4110.07%
2020/01/13325.5600.0025.5231,3790.22%
2020/01/0300.00124.8424.81-11,459-0.07%
2019/12/3000.001024.6224.62-101,450-0.69%
2019/12/20124.1800.0024.1411,6250.06%
2019/12/18524.0300.0024.0551,6320.31%
2019/12/17223.8200.0023.9221,6170.12%
2019/12/13623.45323.4523.5331,5830.19%
2019/11/11122.9000.0022.9811,3890.07%
2019/11/080.323.3400.0023.320.31,3640.02%
2019/11/071.423.0600.0023.071.41,3250.10%
2019/10/300.422.3400.0022.340.41,2740.03%
2019/10/24122.0700.0022.0711,2700.08%
2019/10/18222.5400.0022.5121,1610.17%
2019/10/17122.5400.0022.5411,1510.09%
2019/10/070.422.0100.0021.990.41,0140.04%
2019/10/040.322.0600.0022.040.39930.03%
2019/10/03121.8800.0021.8719680.10%
2019/09/20122.6500.0022.6517000.14%
2019/09/1700.00122.6722.65-1709-0.14%
2019/08/29221.9300.0021.8826510.31%
2019/08/28121.9500.0021.9316430.16%
2019/08/260.321.7600.0021.760.36380.05%
2019/08/23122.3900.0022.3616130.16%
2019/08/12121.7500.0021.8215510.18%
2019/08/07221.7000.0021.7625360.37%
2019/07/24123.4600.0023.5014720.21%
2019/04/19224.7400.0024.7425550.36%
2018/11/0900.00620.8120.82-61,819-0.33%
2018/11/08121.4100.0021.4111,8980.05%
2018/11/07521.2300.0021.2051,9980.25%
2018/11/01120.3200.0020.7012,1790.05%
三利多支持 法人：中國電商ETF買進訊號浮現UDN聯合新聞網－2022/12/30
在防疫放寬、政策加持以及外部風險降低三大利多加持下，中國大陸互聯網族群終於鬆一口氣，近期反彈動能強勁。中信中國50ETF......詳全文
三大支柱助力 法人：中國大陸新經濟ETF起飛UDN聯合新聞網－2022/12/16
受惠於企業獲利獲得改善、互聯網及防疫政策鬆綁，成為陸港股近期築底反彈的強大支柱。中信中國50ETF（00752）經理人詹......詳全文
三大支柱助力 法人：中國大陸新經濟ETF起飛UDN聯合新聞網－2022/12/16
受惠於企業獲利獲得改善、互聯網及防疫政策鬆綁，成為陸港股近期築底反彈的強大支柱。中信中國50ETF（00752）經理人詹......詳全文
中信中國50 相關文章
中信中國50 相關影音