≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00847B 中信美國市政債 (還原股價) / K線圖(月)

00847B 中信美國市政債

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
24.224.17+0.03+0.12%0.5%24.224.324.18
成交張數成交金額成交筆數成交均張成交均價淨值 (折溢價%)
6231,508萬758.31張/筆24.2124.45 (-1%)
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
4801,163萬509.6張/筆24.22+0.09 (+0.37%)

連續漲跌: 連4漲  ( +0.19元 / +0.79%)

上櫃指數: 398.17 (-1.04 / -0.26%)

新聞及公告

• 中信銀攜萬豪拓高端版圖！全台首張國際飯店聯名卡 發卡目標上看20萬張 (Anue鉅亨 09/16 18:36)

• 中國信託囊括《今周刊》財管評鑑10項大獎　奪銀行獲獎最大贏家 (ETtoday新聞雲 09/09 18:50)

• 中國信託銀行新臺幣、美元雙明星優利再出擊，最高年息10％！！ (Anue鉅亨 09/07 09:20)

• 中國信託3度獲北市衛生局餐飲衛生「優等」　重視食安、打造最佳員工福利 (ETtoday新聞雲 08/20 17:21)

• 中國信託多元入息債券ETF傘型證券投資信託基金之中國信託美國高評級市政債券ETF證券投資信託基金(本基金並無保證收益及配息)(以下簡稱本基金)2026年7月31日評價每受益權單位實際配發金額。 (分配收益公告 08/14)

• 中國信託多元入息債券ETF傘型證券投資信託基金之中國信託美國高評級市政債券ETF證券投資信託基金(本基金並無保證收益及配息)(以下簡稱本基金)2026年7月31日收益分配評價結果。 (分配收益公告 08/03)

• 中信銀亞灣旗艦分行開幕占地近500坪 陳佳文：高資產業務市占居冠 (Anue鉅亨 07/13 16:45)

• 勞動基金大手筆！5大投信獲委託代操550億元 鎖定台股ESG題材 (Anue鉅亨 07/07 19:42)

• 中國信託銀行榮獲《FinanceAsia》8項大獎肯定　23度勇奪「臺灣最佳銀行」 (ETtoday新聞雲 06/29 18:00)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00847B 中信美國市政債 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 9月 交易資料統計

共87月｜股價已還原
月成交價: 24.2元 (-0.46元/ -1.87%)成交均張: 366張/日成交均額: 889萬元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
第25低
-
連3跌
(-1.53元/ -5.96%)
第7高
近87月新高
第25高
近19月新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
24.2元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年15年20年今年
01/02
~09/17
起算價2424.224.524.425.325.424.126.423.428.6---25.1
漲跌價+0.16+0.02-0.32-0.17-1.1-1.19+0.1-2.22+0.82-4.44----0.94
漲跌幅+0.67%+0.08%-1.31%-0.7%-4.35%-4.68%+0.43%-8.4%+3.52%-15.5%----3.74%
振幅0.92%1.49%2.45%3.98%7.28%7.26%8.61%16.8%21.6%26.1%---8.08%
成交張數1,4362,3424,1078,0682.01萬3.98萬7.44萬15.2萬22.2萬33.1萬---5.31萬
成交金額3,474萬5,652萬9,950萬1.97億5.06億10.1億19.2億39.5億59.1億91.6億---13.6億
週轉率37.7%61.6%108%212%529%1046%1956%3982%5838%8691%---1396%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目：
期間： ~  
輔助：
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M091324.424.523.924.2-0.46-1.872.4324.34-0.594.760.371.160.09+0.040+0.65+0.691.7600000
26M082124.425.224.324.7-0.4-1.613.5124.71-0.216.930.331.730.08-0.130+0.16+0.030.600000
26M072225.525.624.925.1-0.67-2.612.7625.48-0.246.730.311.730.08-0.120+0.16+0.043.5500000
26M062124.925.824.625.7+0.76+3.044.5426.24-0.556.660.321.70.08+0.240+0.24+0.493.2300000
26M052025.125.124.625-0.09-0.372.0625.3306.40.321.630.08+0.020+0.32+0.340.2800000
26M042025.425.62525.1-0.4-1.571.9925.79-0.056.210.311.610.0800+0.24+0.240.0500000
26M032225.92625.125.5-0.18-0.723.5326.190.015.030.231.320.0600+0.21+0.210.0500000
26M02122525.72525.6+0.68+2.733.0426.41-0.133.890.321.030.0900+0.12+0.120.0500000
26M012125.125.424.925-0.17-0.691.7226.04-0.086.520.311.710.0800+0.11+0.110.0500000
25M122225.325.324.725.1-0.29-1.132.3426.180.096.860.311.790.0800-0.12-0.120.0500000
25M112024.825.524.725.4+0.59+2.363.0126.52-0.096.140.311.610.08-0.010-0.01-0.020.0800000
25M102024.225.224.224.8+0.59+2.424.2926.27-0.116.160.311.610.08+0.010+0.03+0.040.200000
25M092123.724.323.624.3+0.52+2.192.9525.68-0.226.620.321.680.0800+0.1+0.10.0500000
25M08212323.82323.7+0.73+3.193.5625.060.036.610.311.640.08-0.020-0.02-0.030.0500000
25M072322.62322.123+0.72+3.233.9824.60.157.070.311.70.07+0.020+0.03+0.040.2100000
25M062122.422.522.222.3-0.08-0.381.4624.23-1.496.410.311.540.07-0.010+0.03+0.020.0500000
25M052024.324.322.122.4-2.22-9.038.9724.08-0.56.340.321.550.08-0.0200-0.020.0600000
25M042025.82624.124.6-1.15-4.477.2226.620.366.30.321.690.08+0.020+0.02+0.040.2900000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M032125.926.225.425.7-0.05-0.183.0727.930.136.630.321.850.09+0.010+0.14+0.150.0800000
25M021925.225.824.925.8+0.98+3.953.4427.940.296.180.331.710.09+00+0.06+0.060.0600000
25M011524.82524.524.8-0.15-0.622.2627.290.044.790.321.30.0900-0.01-0.010.0500000
24M122225.82624.725-0.69-2.694.9227.320.536.810.311.90.09-0.020+0.04+0.020.0500000
24M11212525.724.625.7+0.58+2.324.0428.42-0.696.730.321.870.0900+0.05+0.050.2400000
24M101925.92624.925.1-0.8-3.094.1727.830.136.010.321.70.09-0.010-0.11-0.120.2400000
24M092025.726.725.625.9+0.1+0.383.9828.610.516.330.321.840.09+0.010-0.03-0.010.3800000
24M082225.826.625.625.8+0.2+0.793.5928.520.457.010.322.030.09+0.020-0.01+0.010.2300000
24M072124.625.624.625.6+0.61+2.43428.9-0.676.840.331.930.0900+0.09+0.090.0400000
24M061924.425.224.425+0.67+2.753.5927.850.636.260.331.750.0900+0.3+0.30.0400000
24M05222424.62424.3+0.19+0.792.6327.3-0.086.930.321.90.0900-0.01-0.020.0400000
24M042024.724.723.824.1-0.65-2.643.5627.130.786.320.321.730.0900-0.05-0.050.0900000
24M032124.224.824.124.8+0.61+2.522.5228.13-0.196.680.321.850.0900+0.03+0.030.0900000
24M021324.524.623.824.1-0.13-0.543.1627.44-0.174.20.321.160.0900-0.04-0.040.0900000
24M012224.324.323.724.3-0.11-0.472.6127.97-0.546.930.311.910.0900-0.04-0.040.0900000
23M122122.924.722.924.4+1.43+6.237.6827.840.394.690.221.290.0600+0.04+0.040.0900000
23M112221.82321.823+1.04+4.725.5526.170.544.750.221.240.0600+0.05+0.050.0900000
23M102022.722.821.621.9-0.95-4.155.0225.45-0.244.690.231.20.0600-0.23-0.230.0900000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M092023.823.822.822.9-0.94-3.954.0226.270.844.260.211.150.0600-0.15-0.150.0400000
23M08222424.123.223.8-0.05-0.213.4627.62-0.165.170.231.420.0600-0.13-0.130.0400000
23M072123.924.123.523.9+0.03+0.142.5128.03-0.414.460.211.240.0600-0.02-0.020.0500000
23M062023.52423.323.8+0.38+1.643.128.09-0.754.150.211.150.0600+0.02+0.020.0500000
23M052223.824.123.123.4-0.51-2.144.1627.53-0.384.810.221.340.0600-0.3-0.30.0500000
23M041724.324.323.624+0.42+1.83.1728.5-0.713.810.221.080.06+00-0.01-0.010.0500000
23M032323.22422.923.5+0.23+0.984.4327.95-0.535.10.221.420.06+00-0.11-0.110.0500000
23M021823.623.82323.3-0.19-0.83.2327.191.233.910.221.090.0600-0.14-0.140.05+00000
23M011322.623.722.623.5+0.81+3.584.828.12-0.272.770.210.770.0600000.0500000
22M122222.923.922.622.7-0.13-0.555.7327.040.134.650.211.30.0600-0.03-0.030.0500000
22M112222.323.121.722.8+0.56+2.56.1727.31-0.324.830.221.30.0600-0.05-0.050.0500000
22M102023.123.421.922.3-0.88-3.86.5226.760.354.250.211.150.0600-0.05-0.050.0500000
22M092123.924.12323.1-0.98-4.064.7827.850.214.610.221.320.0600000.0500000
22M082324.625.123.824.1-0.43-1.755.0429.090.0150.221.470.0600-0.03-0.030.0500000
22M072123.624.523.624.5+1.03+4.43.8130.16-0.914.60.221.350.06+00+0.06+0.070.0500000
22M062123.623.923.123.5-0.19-0.83.429.17-1.94.690.221.340.0600-0.06-0.060.0500000
22M052124.324.323.623.7-0.94-3.833.1828.93-0.254.710.221.380.07-0.010-0.01-0.020.0500000
22M041925.725.724.324.6-0.93-3.635.3830.120.524.170.221.270.07-0.010+0.11+0.10.1500000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M032326.626.925.225.6-0.79-2.996.5131.77-1.15.020.221.60.07+0.010+0.01+0.020.2300000
22M021527.327.325.926.4-0.94-3.464.8232.310.263.360.221.10.07-0.010-0.04-0.040.1700000
22M011828.328.327.127.3-0.81-2.874.2233.70.433.780.211.290.07-0.040+0.03-0.010.2400000
21M122228.729.128.128.1-0.64-2.223.4235.1-0.727.750.352.770.13+0.010+3.3+3.30.6600000
21M112228.328.928.128.7+0.43+1.52.6736.05-1.144.730.221.680.08+0.010+0.16+0.170.4300000
21M102028.128.527.728.3+0.26+0.94335.74-1.044.240.211.490.0700+0.09+0.080.3500000
21M092028.428.927.828-0.61-2.123.6635.010.084.260.211.510.08+0.020+0.07+0.090.3200000
21M082228.728.928.328.7-0.06-0.192.2535.760.14.60.211.650.08+00+0.09+0.090.1500000
21M072227.82927.728.7+0.93+3.354.6136.46-0.94.730.221.70.0800+0.18+0.170.1300000
21M062126.828.326.727.8+0.91+3.45.9435.3-0.964.530.221.560.07+00+0.19+0.190.1600000
21M052127.127.426.726.9-0.22-0.822.533.96-0.434.850.231.650.0800+0.42+0.420.1300000
21M041927.12827.127.1+0.07+0.263.3634.20.424.20.221.460.0800-0.08-0.080.1200000
21M032227.127.426.627+0.28+1.032.8934.190.174.940.221.690.08+00+0.07+0.080.1400000
21M021328.928.926.726.7-2.33-8.027.434.22-0.963.090.241.110.0900-0.13-0.130.1200000
21M012029.129.128.529.1-0.04-0.132.136.651.324.970.251.830.0900+0.14+0.140.1200000
20M122329.529.52929.1-0.39-1.331.6737.38-0.525.150.221.920.0800+0.04+0.040.1200000
20M112128.729.628.529.5+0.73+2.553.6637.680.024.990.241.860.0900-0.07-0.070.1200000
20M101929.729.728.728.8-1.2-3.993.5536.810.644.40.231.650.0900-0.11-0.11+00000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
20M092230.130.629.830-0.15-0.492.7138.390.524.860.221.890.0900+0.06+0.0600000
20M082130.931.229.930.1-0.68-2.214.2639.06-0.735.210.252.070.100+0.25+0.2500000
20M072329.930.929.830.8+0.85+2.843.8740.27-0.945.560.242.190.100+0.21+0.2100000
20M062029.73028.929.9+0.44+1.493.6938.83-0.085.040.251.930.100+0.07+0.0700000
20M052029.229.528.729.5+0.28+0.972.6238.48-0.665.040.251.920.1-0.040-0.09-0.13+00000
20M042029.429.828.529.2-0.18-0.64.1437.770.984.990.251.90.1+0.040-0.4-0.3600000
20M032233.135.227.729.4-3.62-1122.837.621.94120.555.140.2300+4.43+4.4300000
20M021931.833.13133+1.46+4.626.543.2-0.246.920.362.90.15+0.010+1.82+1.8300000
20M011529.831.629.731.6+1.74+5.846.3541.86-0.936.810.452.720.1800+0.44+0.44+00000
19M122230.83129.829.8-1.11-3.593.96390.486.560.32.610.1200-1.14-1.14-0.010000
19M112131313030.9+0.43+1.413.4240.530.319.20.443.760.1800-3.66-3.66+00.01000
19M102131.832.330.330.5-1.27-46.3841.3-1.226.350.32.650.1300-0.37-0.37+00.01000
19M09193333.231.131.8-1.19-3.616.5142.480.057.140.383.070.16+0.010-1.3-1.29+00.01000
19M08213033.33033+3.05+10.211.144.060.0716.80.87.190.3400+4.94+4.94+00000
19M07229.83029.829.9+0.13+0.430.740.19-0.440.860.430.340.1700-0.07-0.0700000