≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00752 中信中國50 / K線圖(月)

00752 中信中國50

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
22.3722.29+0.08+0.36%0.58%22.4122.4522.32
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%)
5331,193萬3091.72張/筆22.3822.33 (+0.18%)
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)
7851,751萬4371.8張/筆22.29-0.08 (-0.36%)

連續漲跌: 連2跌→漲  ( +0.08元 / +0.36%)

上市指數: 47180.75 (892.75 / +1.93%)

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)

• 資金撤出科技股 法人：高股息、價值型股票迎契機 (Anue鉅亨 07/29 17:10)

• 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)

00752 中信中國50 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96月
月成交價: 22.37元 (-0.75元/ -3.24%)成交均張: 762張/日成交均額: 1,723萬元/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48高
-
連2跌
(-1.72元/ -7.14%)
第8低
近45月新低
第88高
近48月新低

* 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

結算價
22.37元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年15年20年今年
01/02
~09/18
起算價22.5622.2423.1723.321.7624.2926.9717.818.123.79---25.86
漲跌價-0.19+0.13-0.8-0.93+0.61-1.92-4.6+4.57+4.27-1.42----3.49
漲跌幅-0.84%+0.58%-3.45%-3.99%+2.8%-7.9%-17.1%+25.7%+23.6%-5.97%----13.5%
振幅1.95%2.11%4.4%7.34%20.9%20.5%30.4%59.3%76%62.4%---29.9%
成交張數2,3853,2617,6261.79萬14.5萬28.6萬68.8萬214萬306萬443萬---46.3萬
成交金額5,332萬7,300萬1.71億4.09億32.8億65.8億172億512億674億933億---112億
週轉率0.93%1.27%2.96%6.93%56.5%111%267%829%1189%1719%---180%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
26M091423.1223.2522.0722.37-0.75-3.245.122.350.1110.70.762.410.17-0.080+0-0.070.49+00.32-0.0200.62
26M082124.1524.6922.9423.12-0.97-4.037.2623.22-0.4525.31.216.020.29-0.9-1+4.26+2.360.52-0.020.32+00.025.31
26M072220.724.2520.724.09+3.48+16.917.224.23-0.5871.93.2716.50.75+7.77-1+21.6+28.30.83-0.630.34+0.010.024.75
26M062122.7223.8620.1420.61-2.11-9.2916.420.68-0.3370.73.3715.40.73+4.80+7.51+12.31.26+0.010.97000.21
26M052023.7824.9422.2522.72-1.01-4.2611.322.710.0458.42.9213.80.69-0.960+6.97+6.010.69+0.540.96+00.010.73
26M042023.625.1323.623.73+0.26+1.116.5223.81-0.3436.21.818.780.44+0.10-0.98-0.870.92+0.010.42+000.95
26M032224.9825.5523.2423.47-1.61-6.429.2123.56-0.3776.73.4918.60.85+6.830+17.3+24.20.9-0.030.4000.74
26M021227.227.225.0825.08-2.22-8.137.7725.040.1541.73.4810.80.9-0.70-9.73-10.40.49-0.220.4400.011.38
26M012125.8527.8825.8327.3+1.44+5.577.9327.290.0371.33.419.30.92+0.70-2.14-1.440.65-0.160.65+0.010.011.53
25M122226.5426.9525.6425.86-0.67-2.534.9425.87-0.0547.12.1412.40.56+0.10-12.6-12.50.89+0.110.82000.25
25M112026.9827.6825.8426.53-0.46-1.76.8226.510.0946.42.3212.50.62+0.970-3.86-2.890.89-0.070.71-0.0100.42
25M102027.5728.3526.0926.99-0.57-2.078.226.930.2290.14.5124.51.23-2.020-25.7-27.80.58+0.170.78-0.010.011.29
25M092125.3127.5925.127.56+2.52+10.19.9427.64-0.31868.8849.32.35+16.4-3+49.1+62.51.31-0.30.6-0.050.022.99
25M082123.6325.7623.0125.04+1.34+5.6511.625.04-0.021245.9130.41.45-0.180-11.7-11.90.64+0.030.9+0.020.077.54
25M072322.4524.2321.523.7+1.48+6.6612.323.680.165.52.8515.10.66-2.490-10.9-13.41.1-0.20.87+0.010.055.29
25M062122.2823.321.6722.22-0.36-1.597.2222.22067.63.2215.20.72+4.440+10.1+14.62.16-0.21.07+00.043.36
25M052023.0823.7221.9522.58-0.48-2.087.6822.65-0.31814.0518.50.93-0.260-18-18.31.37+0.11.27-0.130.032.68
25M042025.1925.720.123.06-2.11-8.3822.223.14-0.351015.0422.71.14+1.210-3.98-2.771.14-1.161.17+0.120.1613.9
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
25M032124.9927.4324.1425.17-0.28-1.112.925.31-0.561798.5246.32.21+3.46-2+12.5+13.92.46-0.62.33+0.020.051.97
25M021920.6526.1420.6525.45+5+24.426.825.53-0.311638.639.32.07+8.33-1+16.6+241.7+1.162.93+0.020.030.99
25M011520.9821.0219.4920.45-0.53-2.537.2920.52-0.34281.865.710.38+2.380+2.81+5.192.15-0.261.7700.010.68
24M122220.222.2520.0720.98+0.78+3.8610.821.05-0.3357.82.6312.20.55-2.120-2.03-4.151.56-0.142.03+00.010.59
24M112121.1922.4219.7820.2-1.13-5.312.420.170.1583.43.9717.50.83+2.96+1.5-1.89+2.572.33-0.582.17+0.010.010.46
24M101922.326.0321.0121.33-0.98-4.3922.521.250.3823512.454.32.86-13.7-0.5-18.2-32.41.36+2.272.75+000.11
24M092018.0922.3817.3322.31+4.19+23.127.922.20.491346.6827.31.36+21-6.5+16.7+31.15.27+0.160.48+000.42
24M082218.1818.4517.3318.12-0.06-0.336.1618.080.2263.42.8811.40.52-0.73-0.5+7.33+6.11.67-0.420.31000
24M072118.2819.217.7718.18-0.1-0.557.8218.23-0.2874.83.5613.80.66+5.47-3.8+10.3+11.91.77+0.030.74000
24M061918.619.1918.1418.28-0.63-3.335.5518.240.221075.65201.05+6.41+1+30+37.41.76+0.020.71000
24M05221820.317.9218.91+0.91+5.0613.218.512.121386.2926.61.21+8.68-6.69+32.3+34.22.02-0.260.7000
24M042016.5118.4216.3518+1.52+9.2212.618.1-0.561216.0320.61.03+9.42+20.2-9.22+20.41.88-0.240.95000
24M032116.116.7915.4616.48+0.38+2.368.2616.51-0.181135.3618.20.87-2.38+26-9.51+14.10.98-0.411.2-0.0100
24M021314.9816.5114.8516.1+1.18+7.9111.116.070.1958.14.479.160.7+4.960+1.96+6.921.56-0.021.6+0.010.010.44
24M012216.3916.4114.5914.92-1.37-8.4111.214.850.4787.63.9813.50.62-3.440-24.4-27.80.73+0.351.62000
23M12211717.1215.8516.29-0.7-4.127.4716.250.2558.62.799.590.46-3.740-10.7-14.50.7+0.451.27000
23M112217.2418.2716.9216.99-0.33-1.917.7917.11-0.7146.22.18.10.37-1.90-1.78-3.670.89+0.250.82000
23M102017.8518.4716.917.32-0.35-1.988.8917.280.2332.41.625.720.29-0.030-0.88-0.911.32-0.260.57-0.0100.53
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
23M092018.4119.1517.6217.67-0.74-4.028.3117.560.6244.72.248.20.41-1.970-1.4-3.361.34-0.070.8300.021.81
23M082220.1120.3417.5518.41-1.7-8.4513.918.44-0.1676.73.4914.50.66-2.070-0.89-2.971.75+0.380.9+00.021.79
23M072117.8420.2317.4920.11+2.27+12.715.419.980.6582.43.9215.40.73+4.920+5.47+10.41.95-0.050.5200.022.91
23M062016.4818.916.4817.84+1.36+8.2514.717.710.7383.14.16150.75-0.040-20.6-20.60.62-0.540.5600.022.67
23M052218.1418.4716.4816.48-1.66-9.151116.6-0.7372.23.2812.70.58-1.270-27.6-28.80.84+0.331.100.021.37
23M041718.9919.3317.5618.14-1.07-5.579.2117.970.94603.5311.20.66-3.250-29.1-32.40.6+0.160.7600.022.09
23M032318.319.4717.6719.21+0.58+3.119.6619.170.2178.13.3914.40.63+0.260-20.3-201.73+0.070.6+00.022.67
23M021820.2120.618.5518.63-1.55-7.6810.218.331.6148.32.689.430.52-7.80-13.2-211.36+0.150.5300.022.81
23M011318.2821.317.8820.18+1.87+10.218.720.3-0.5938.42.957.70.59+5.970+3.99+9.962.53-0.310.38+00.024.94
22M122217.418.5817.0618.31+1.53+9.129.0618.35-0.2236.41.666.570.3+4.440+2.83+7.273.46-0.130.6900.022.31
22M112213.917.1413.6616.78+3.02+21.925.317.3-3.155.72.538.770.4+0.970+4.59+5.571.91-0.30.82-0.010.021.94
22M102016.5817.5113.513.76-2.82-1724.213.521.7444.32.216.650.33-0.490-2.21-2.71.55+0.341.13-0.010.032.31
22M092118.7918.8316.4916.58-2.34-12.412.416.66-0.4820.10.963.560.17-2.150+1.03-1.120.77-0.020.7900.034.29
22M082318.2518.9217.5718.92+0.63+3.447.3818.860.3233.61.466.070.26+2.850-2.16+0.691.4900.81+0.040.044.81
22M072120.3720.618.2618.29-2.08-10.211.518.270.11321.526.240.3-0.10+1.96+1.860.34+0.030.81000.37
22M062118.5621.1118.3420.37+1.87+10.11520.290.3970.33.3513.90.66+3.270+9.6+12.91.52-0.080.78000.39
22M052118.6719.0816.6218.5-0.01-0.0513.318.69-1.0347.32.258.410.4-1.470-0.25-1.720.37+0.060.86-0.070.010.82
22M041918.819.3716.6618.51-0.57-2.9914.218.88-248.82.578.850.47+0.160+0.5+0.660.74-0.160.79-0.050.089.47
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
22M032320.1520.2815.0219.08-1.01-5.0326.218.920.841456.3226.11.14-2.70-29.1-31.81.91+0.120.95-0.070.1313.5
22M021521.7122.1819.9920.09-1.24-5.8110.319.910.9614.0712.90.86-6.240-21-27.20.87+0.210.82+0.20.224.1
22M011821.122.3920.2821.33+0.59+2.8410.221.35-0.0954.13.0111.60.64-0.690-7.02-7.711.36-0.20.61-0.0200.33
21M122222.6222.8820.6720.74-1.92-8.479.7520.88-0.68673.0414.50.66-8.50-27.6-36.10.86+0.270.81+0.020.022.84
21M112224.3925.2222.6522.66-1.89-7.710.522.490.7535.41.618.460.38-2.560-13.3-15.80.54+0.180.54000
21M102023.1425.6222.2924.55+1.41+6.0914.424.340.8629.81.497.220.36+3.280+1.18+4.461.72-0.120.36000
21M092024.425.8122.9823.14-0.78-3.2611.823.2-0.2640.92.059.870.49-1.410-6.04-7.451.64+0.170.48000.63
21M082225.2725.7822.6623.92-0.9-3.6312.624.67-3.1439.11.789.520.43-3.630-5.36-8.991.44-0.020.31+00.012.29
21M072229.5729.5723.624.82-4.75-16.120.225.13-1.2555.52.5214.70.67-6.370-13.6-201.26+0.040.33+0.010.011.81
21M062129.2329.8528.2729.57+0.51+1.755.4429.58-0.0319.10.915.550.26+0.990-2.34-1.351.84-0.060.3000
21M052129.929.927.2729.06-1.17-3.878.728.870.6536.81.7510.60.5-0.250-10.2-10.50.57+0.080.36-0.0300
21M041930.1831.229.730.23+0.13+0.434.9830.130.3338.82.0411.70.62+0.170-12.8-12.60.8-0.110.2800.0310.5
21M03223333.0129.7330.1-2.5-7.6710.130.010.365.42.9720.30.92+0.160-35.1-350.27+0.220.39+0.030.037.47
21M021332.5236.4232.0732.6+0.04+0.1213.431.463.5332.5411.20.86-0.050-8.35-8.410.19+0.050.17-0.0100
21M012029.6834.9229.5632.56+3.11+10.618.232.40.49562.817.80.89-0.050+19.2+19.20.3-0.240.12+0.010.018.26
20M122330.3230.428.7529.45-1.26-4.15.3729.93-1.6348.42.114.30.62+0.060-26.9-26.80.3+0.140.36000.82
20M112130.0631.6729.4130.71+0.65+2.167.5229.79340.31.9212.20.58-0.020-12.1-12.10.36-0.010.2200.013.12
20M101927.730.127.530.06+2.53+9.199.4429.491.920.71.096.060.32-0.190+2.12+1.930.42+0.150.2400.012.94
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
20M092229.4929.927.0927.53-2.02-6.849.5127.87-1.2421.30.975.980.27+0.180-7.67-7.492.06+0.040.0800.018.33
20M082127.2329.726.8129.55+2.32+8.5210.628.952.0325.81.237.220.34+3.970+0.77+4.757.93-0.030.0500.0118.8
20M072325.1328.6525.0327.23+2.13+8.4914.427.090.5134.11.489.250.4+0.070+6.78+6.850.44+0.020.0800.0111.8
20M062022.8325.6222.8325.1+2.3+10.112.225.13-0.1234.71.748.50.43-0.010+18.9+18.90.2-0.050.0500.0117.3
20M052023.0823.9222.322.8-0.48-2.066.9623.29-2.1525.11.255.790.29+1.080-0.5+0.570.17+0.020.100.018.57
20M042021.9523.4321.923.28+1.35+6.166.9823.38-0.4321.61.084.910.25+0.010+0.17+0.181.51-0.130.09+00.0112.6
20M032223.524.519.5221.93-2.13-8.8520.722.3-1.69401.828.880.4-0.010-9.76-9.770.04+0.040.22+0.010.012.79
20M021922.8825.3522.7124.06+0.38+1.611.124.06036.51.928.950.47-0.010-8.59-8.610.07+0.040.17000
20M011524.312622.823.68-0.6-2.4713.223.460.9328.51.97.090.47-0.010-1.77-1.780.1+0.090.14000
19M122222.9824.6922.6724.28+1.3+5.668.7924.43-0.6225.11.145.960.27-0.020+8.04+8.010.12-0.280.05000
19M112122.4723.422.422.98+0.59+2.644.4722.950.1334.61.657.930.3800-0.58-0.580.16+0.120.32000
19M102122.2122.5821.6722.39+0.13+0.584.0922.330.2738.81.858.580.41+0.030-26.7-26.60.16+0.010.2-0.0200
19M091922.323.0522.122.26+0.02+0.094.2721.712.471914.280.23+0.020-6.17-6.150.24+0.120.19+0.020.0210.3
19M082123.123.1521.5522.24-0.97-4.186.8922.230.0419.30.924.260.2+0.010-9.4-9.390.22+0.050.07000
19M072323.3723.7522.8123.21+0.17+0.744.0823.060.6511.80.512.750.1200-3.68-3.680.2400.02000
19M061921.7223.0921.5623.04+1.32+6.087.0423.06-0.099.340.492.090.11+00-0.5-0.50.25+0.010.02000
19M052224.5924.7121.5821.72-2.87-11.712.721.660.2810.50.482.410.11+00-1.5-1.50.2300.01000
19M042023.7725.0623.7724.59+0.92+3.895.4524.490.418.570.432.110.1100-0.63-0.630.2200.01000
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
19M032023.5424.0722.6823.67+0.24+1.025.9323.82-0.63100.52.380.12+00-0.02-0.020.2200.01000
19M021322.2323.6522.2323.43+1.26+5.686.4123.410.097.150.551.640.13-0.020+0.4+0.380.18+00.02000
19M012120.222.4619.4722.17+2.3+11.61522.6-1.9414.80.713.170.15+0.04-0.51+2.51+2.040.35-0.040.01000
18M122121.9122.4819.8719.87-1.95-8.941220.42-2.77170.813.620.1700+0.43+0.430+0.050.05000
18M112219.9721.9319.821.82+1.89+9.4810.721.96-0.6422.51.024.710.210+0.51+4.83+5.350+00000
18M10119.419.9619.419.93-0.07-0.352.820.49-2.812.292.290.450.4500+1.4+1.4000000