MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 07月 02日 星期四
首頁 > 證期權 > 台股 > 個股 > 價量明細

00882 中信中國高股息

中信中國高股息 00882

14.74

△0.15(△1.03%)
開盤： 14.59   最高： 14.87   最低： 14.59
昨收： 14.59   買進： 14.73   賣出： 14.74
總量： 10,503   金額： 1.55億   2026/07/02 14:30:00
當日走勢價量明細技術線圖基本分析 看懂籌碼面權證個股新聞  

價量明細
 
時間 買進 賣出 成交價 漲跌 單量  
14:30:00----14.74▲ 0.154
13:30:0014.7314.7414.74▲ 0.15217
13:24:3814.7414.7514.75▲ 0.162
13:24:2414.7414.7514.75▲ 0.167
13:24:0614.7414.7514.75▲ 0.168
13:23:4714.7414.7514.75▲ 0.167
13:22:0914.7314.7414.74▲ 0.152
13:20:5514.7414.7514.75▲ 0.16137
13:17:1614.7414.7514.75▲ 0.163
13:17:0014.7414.7514.75▲ 0.1610
13:16:3614.7414.7514.74▲ 0.15517
13:14:5814.7414.7514.75▲ 0.169
13:14:5414.7414.7514.74▲ 0.152
13:14:3414.7514.7614.75▲ 0.1654
13:13:2214.7514.7614.75▲ 0.166
13:12:4814.7614.7714.76▲ 0.1766
13:12:0814.7514.7614.76▲ 0.1738
13:10:5414.7614.7714.77▲ 0.1831
13:09:0414.7514.7614.77▲ 0.188
13:07:2214.7514.7614.75▲ 0.162
13:07:0414.7414.7514.75▲ 0.162
13:06:5914.7414.7514.75▲ 0.165
13:05:5014.7414.7514.75▲ 0.166
13:05:0214.7414.7514.75▲ 0.16379
13:03:5714.7314.7514.73▲ 0.1410
13:03:5614.7314.7414.74▲ 0.15499
13:03:2214.7314.7514.73▲ 0.1420
13:02:4414.7414.7514.74▲ 0.15171
13:02:4414.7314.7414.74▲ 0.15169
13:02:3814.7314.7414.74▲ 0.155
13:02:3414.7314.7414.74▲ 0.15499
13:01:5714.7414.7514.74▲ 0.15416
13:01:5114.7414.7514.74▲ 0.1511
13:01:3914.7414.7514.75▲ 0.162
13:01:2514.7414.7514.75▲ 0.1660
13:00:4714.7414.7514.75▲ 0.1610
13:00:3814.7414.7514.74▲ 0.158
13:00:3814.7414.7514.74▲ 0.15322
13:00:3814.7414.7514.74▲ 0.1546
13:00:3814.7414.7514.74▲ 0.15499
13:00:2214.7414.7514.75▲ 0.162
13:00:1314.7414.7514.75▲ 0.161
12:59:0014.7414.7514.75▲ 0.1610
12:58:5314.7414.7514.74▲ 0.1530
12:58:3914.7414.7514.75▲ 0.161
12:58:1414.7414.7514.75▲ 0.1620
12:58:0914.7414.7514.75▲ 0.161
12:57:0814.7414.7514.74▲ 0.152
12:57:0814.7314.7414.74▲ 0.158
12:56:3814.7314.7414.74▲ 0.155
12:56:2614.7314.7414.74▲ 0.152
12:55:5914.7314.7414.74▲ 0.151
12:54:5814.7314.7414.74▲ 0.151
12:54:2814.7314.7414.74▲ 0.154
12:54:0614.7314.7414.73▲ 0.141
12:52:4514.7314.7414.74▲ 0.151
12:52:2714.7314.7414.74▲ 0.1530
12:51:5414.7314.7414.74▲ 0.152
12:51:1214.7314.7414.74▲ 0.155
12:50:4014.7314.7414.74▲ 0.155
12:49:5614.7314.7414.74▲ 0.155
12:49:4614.7314.7414.74▲ 0.151
12:49:4414.7314.7414.74▲ 0.155
12:49:0914.7314.7414.74▲ 0.155
12:48:5914.7314.7414.74▲ 0.151
12:47:3714.7314.7414.74▲ 0.152
12:47:3614.7314.7414.74▲ 0.151
12:47:2614.7314.7414.74▲ 0.1560
12:46:4714.7314.7414.73▲ 0.141
12:46:4114.7314.7414.73▲ 0.1410
12:45:3614.7314.7414.74▲ 0.151
12:44:5714.7314.7414.74▲ 0.152
12:42:3014.7214.7314.73▲ 0.142
12:42:1614.7214.7314.73▲ 0.142
12:42:0914.7214.7314.73▲ 0.143
12:42:0614.7214.7314.73▲ 0.145
12:42:0014.7214.7314.73▲ 0.1410
12:41:3214.7214.7314.73▲ 0.141
12:41:2614.7214.7314.73▲ 0.145
12:41:2114.7214.7314.73▲ 0.141
12:41:1414.7214.7314.73▲ 0.141
12:41:1314.7214.7314.72▲ 0.131
12:40:5514.7214.7314.73▲ 0.1410
12:40:3514.7214.7314.73▲ 0.1421
12:39:4514.7214.7314.73▲ 0.141
12:39:3714.7214.7314.72▲ 0.1315
12:37:3914.7214.7314.72▲ 0.133
12:37:3014.7214.7314.73▲ 0.141
12:37:2514.7214.7314.73▲ 0.144
12:36:4714.7214.7314.73▲ 0.142
12:36:3814.7214.7314.73▲ 0.142
12:36:1814.7214.7314.73▲ 0.144
12:35:4314.7214.7314.73▲ 0.144
12:35:3914.7214.7314.73▲ 0.142
12:34:2214.7214.7314.73▲ 0.141
12:33:2614.7214.7314.73▲ 0.1410
12:33:0514.7214.7314.72▲ 0.131
12:32:3314.7214.7314.73▲ 0.141
12:32:0814.7214.7314.73▲ 0.142
12:31:3914.7214.7314.73▲ 0.141
12:31:3114.7214.7314.73▲ 0.143
12:31:1214.7214.7314.73▲ 0.145
12:30:4014.7214.7314.73▲ 0.145
12:30:3614.7214.7314.73▲ 0.143
12:30:1814.7214.7314.73▲ 0.141
12:30:0714.7214.7314.73▲ 0.141
12:30:0414.7214.7314.73▲ 0.144
12:30:0214.7214.7314.73▲ 0.141
12:29:2114.7214.7314.73▲ 0.145
12:29:1014.7214.7314.73▲ 0.145
12:28:3814.7214.7314.72▲ 0.1310
12:28:1714.7214.7314.73▲ 0.145
12:27:2714.7214.7314.73▲ 0.142
12:27:2214.7214.7314.73▲ 0.145
12:26:2714.7214.7314.72▲ 0.131
12:26:0914.7214.7314.73▲ 0.145
12:25:5914.7314.7414.73▲ 0.1442
12:25:5914.7314.7414.74▲ 0.1510
12:25:1814.7314.7414.74▲ 0.151
12:25:0114.7314.7414.74▲ 0.151
12:24:4914.7314.7414.74▲ 0.1510
12:24:3614.7314.7414.74▲ 0.152
12:23:4714.7314.7414.74▲ 0.156
12:23:3014.7314.7414.73▲ 0.145
12:20:1614.7314.7414.74▲ 0.155
12:20:0214.7314.7414.73▲ 0.1411
12:18:0814.7314.7414.73▲ 0.142
12:17:3114.7414.7514.74▲ 0.151
12:17:2514.7314.7414.74▲ 0.151
12:15:2014.7314.7414.74▲ 0.151
12:15:1714.7314.7414.74▲ 0.152
12:15:0414.7314.7414.74▲ 0.154
12:14:1014.7314.7414.74▲ 0.154
12:14:0514.7314.7414.74▲ 0.151
12:13:5514.7314.7414.74▲ 0.151
12:13:3514.7214.7314.73▲ 0.141
12:13:2414.7314.7414.73▲ 0.142
12:13:2114.7214.7314.73▲ 0.142
12:12:2314.7214.7314.73▲ 0.143
12:12:0214.7214.7314.73▲ 0.145
12:11:3014.7214.7314.72▲ 0.135
12:11:2214.7214.7314.73▲ 0.142
12:10:4514.7214.7314.73▲ 0.1430
12:09:4514.7214.7314.73▲ 0.141
12:09:4114.7214.7314.73▲ 0.144
12:09:3814.7214.7314.73▲ 0.141
12:09:1014.7214.7314.73▲ 0.141
12:08:1514.7314.7414.73▲ 0.1411
12:07:0914.7314.7414.73▲ 0.141
12:06:5114.7314.7414.73▲ 0.141
12:06:0714.7314.7414.74▲ 0.1530
12:06:0614.7314.7414.73▲ 0.142
12:04:5314.7314.7414.73▲ 0.141
12:01:3514.7314.7414.73▲ 0.141
11:59:2614.7414.7514.74▲ 0.1511
11:58:3214.7414.7514.74▲ 0.156
11:57:5014.7414.7514.75▲ 0.161
11:57:4214.7414.7514.74▲ 0.151
11:57:0714.7414.7514.74▲ 0.151
11:56:1314.7314.7414.74▲ 0.1511
11:55:2914.7214.7314.73▲ 0.146
11:55:2814.7214.7314.72▲ 0.131
11:55:1214.7214.7314.72▲ 0.135
11:53:5614.7114.7214.72▲ 0.131
11:53:1114.7114.7214.72▲ 0.134
11:52:0714.7214.7314.72▲ 0.131
11:49:1714.7214.7314.72▲ 0.1326
11:49:0214.7214.7314.72▲ 0.133
11:47:0914.7114.7214.72▲ 0.132
11:47:0414.7114.7214.72▲ 0.131
11:46:1514.7114.7214.72▲ 0.135
11:44:5314.7114.7214.72▲ 0.131
11:44:2314.714.7114.71▲ 0.124
11:44:1414.714.7114.71▲ 0.121
11:43:2714.6914.714.7▲ 0.111
11:43:2614.714.7114.7▲ 0.111
11:43:1614.6914.714.7▲ 0.111
11:42:5514.6914.714.7▲ 0.115
11:42:0914.6914.714.7▲ 0.112
11:42:0114.6914.714.7▲ 0.1120
11:41:4614.6914.714.7▲ 0.111
11:41:4414.6914.714.7▲ 0.111
11:41:0014.6814.6914.69▲ 0.14
11:40:5514.6814.6914.69▲ 0.15
11:40:3214.6814.6914.69▲ 0.11
11:39:3414.6814.714.7▲ 0.1110
11:39:2114.6814.714.7▲ 0.1111
11:39:0714.6814.714.7▲ 0.115
11:37:0314.6814.6914.69▲ 0.11
11:36:1914.6714.6914.69▲ 0.120
11:34:0214.6614.6914.69▲ 0.13
11:33:5214.6814.6914.68▲ 0.0949
11:33:2614.6714.6814.68▲ 0.091
11:33:2114.6714.6814.68▲ 0.0910
11:33:0414.6714.6814.68▲ 0.091
11:32:0814.6614.6714.67▲ 0.081
11:31:4614.6614.6714.67▲ 0.082
11:30:2514.6614.6714.67▲ 0.081
11:30:2114.6614.6714.67▲ 0.082
11:28:2914.6414.6514.65▲ 0.06398
11:28:2214.6414.6514.65▲ 0.061
11:28:0714.6414.6514.65▲ 0.062
11:27:5314.6414.6514.65▲ 0.061
11:27:4714.6414.6514.65▲ 0.061
11:27:4214.6414.6514.65▲ 0.0622
11:24:5914.6514.6614.65▲ 0.06262
11:24:3114.6614.6714.66▲ 0.07107
11:22:3714.6614.6714.67▲ 0.083
11:20:1914.6614.6714.66▲ 0.073
11:19:1514.6614.6714.67▲ 0.081
11:17:4114.6714.6814.67▲ 0.0829
11:15:3814.6714.6814.67▲ 0.0817
11:11:0314.6814.6914.68▲ 0.09127
11:09:4914.6814.6914.69▲ 0.12
11:09:3414.6914.714.69▲ 0.155
11:09:0814.714.7114.7▲ 0.1143
11:07:3814.714.7114.7▲ 0.112
11:07:2514.714.7114.71▲ 0.121
11:07:1414.714.7114.71▲ 0.128
11:04:5414.714.7114.71▲ 0.122
11:03:1514.714.7114.71▲ 0.121
11:02:5214.7114.7214.71▲ 0.1221
11:02:2014.7114.7214.72▲ 0.132
11:02:0114.7114.7214.72▲ 0.1330
11:01:5414.7114.7214.72▲ 0.132
11:01:4514.7214.7314.72▲ 0.1317
10:59:5714.7214.7314.72▲ 0.137
10:59:0614.7214.7314.72▲ 0.1311
10:56:5014.7314.7414.73▲ 0.1416
10:55:1714.7214.7314.73▲ 0.1410
10:55:1414.7214.7314.73▲ 0.142
10:55:0014.7214.7314.73▲ 0.1411
10:53:3214.7114.7214.72▲ 0.132
10:51:3614.7114.7214.72▲ 0.132
10:50:4714.714.7214.7▲ 0.111
10:50:1214.714.7114.7▲ 0.114
10:49:0914.6914.714.7▲ 0.116
10:48:3414.6914.714.7▲ 0.111
10:48:2214.6914.714.7▲ 0.116
10:46:2014.6914.714.7▲ 0.112
10:46:0814.6914.714.7▲ 0.111
10:43:2814.6914.714.69▲ 0.12
10:42:3714.714.7114.7▲ 0.11235
10:42:3514.7114.7214.71▲ 0.122
10:42:2414.7114.7214.71▲ 0.1224
10:42:0614.7114.7214.71▲ 0.1215
10:41:4714.7114.7214.71▲ 0.1229
10:41:2414.7114.7214.72▲ 0.1349
10:37:4614.7214.7314.73▲ 0.1413
10:35:4414.7114.7214.72▲ 0.1322
10:33:4314.7114.7314.72▲ 0.131
10:33:3014.7214.7414.72▲ 0.1395
10:29:0314.7114.7214.71▲ 0.128
10:27:5114.714.7114.71▲ 0.12130
10:25:5714.7114.7214.72▲ 0.137
10:24:1914.7114.7214.71▲ 0.1210
10:23:4114.7214.7314.72▲ 0.1372
10:21:2314.7214.7314.73▲ 0.141
10:20:4714.7214.7314.73▲ 0.146
10:20:4014.7214.7314.73▲ 0.1454
10:18:2914.7314.7414.73▲ 0.1488
10:17:2714.7314.7414.74▲ 0.151
10:17:2714.7314.7414.74▲ 0.1515
10:16:4914.7414.7514.74▲ 0.15104
10:16:1914.7414.7514.75▲ 0.1651
10:15:1114.7314.7414.74▲ 0.1540
10:15:1014.7314.7414.73▲ 0.141
10:15:0714.7314.7414.74▲ 0.1567
10:11:4214.7314.7414.74▲ 0.155
10:11:2314.7314.7414.73▲ 0.145
10:10:5014.7314.7414.74▲ 0.151
10:10:4414.7414.7514.74▲ 0.1538
10:10:0014.7414.7514.75▲ 0.161
10:09:2514.7414.7514.74▲ 0.1532
10:05:5814.7414.7614.73▲ 0.1434
10:05:3914.7414.7614.75▲ 0.161
10:05:1814.7414.7514.75▲ 0.161
10:05:1014.7414.7514.74▲ 0.158
10:04:0314.7414.7514.75▲ 0.1620
10:04:0014.7714.7814.75▲ 0.1655
10:03:5914.7714.7814.75▲ 0.16136
10:01:0314.7914.814.8▲ 0.21278
10:00:2014.814.8114.8▲ 0.2148
10:00:1014.814.8114.8▲ 0.211
10:00:0214.814.8114.81▲ 0.221
09:59:5214.814.8114.81▲ 0.223
09:59:4714.814.8114.81▲ 0.222
09:59:4614.8114.8214.81▲ 0.2271
09:58:4514.8314.8414.83▲ 0.246
09:58:3814.8314.8414.84▲ 0.2516
09:57:4014.8214.8414.84▲ 0.2522
09:57:1614.8214.8414.84▲ 0.253
09:57:1014.8214.8414.84▲ 0.25122
09:56:1014.8214.8314.83▲ 0.249
09:54:1414.8214.8314.82▲ 0.2339
09:52:3914.8214.8314.82▲ 0.2348
09:50:5114.8414.8514.84▲ 0.252
09:50:4814.8414.8514.84▲ 0.2514
09:50:0414.8414.8514.85▲ 0.2613
09:49:4614.8314.8514.84▲ 0.253

資券變化

 單位：張數　 2025/09/22
融資買進 融資賣出 融資餘額 融資限額
219 292 7232 659087
融券買進 融券賣出 融券餘額 融券限額
0 0 40 659087

法人持股

 單位：張數
日期 外資 投信 自營商
買賣超 買賣超 買賣超
2025/09/23 997 0 -3953
2025/09/22 697 0 -6130
2025/09/19 -41 0 -4103
2025/09/18 -1091 0 -11144
2025/09/17 -5797 0 -14456

近6月融資走勢圖
 

近6月融券走勢圖
 

產業供銷分析
 
產業關係 個股名稱 生產類別 成交價 漲跌 漲跌幅

注目焦點

投資講座：
  • 》
  • 》
  • 》
  • 》
  • 》
  • 》
  • 》
  • 》

上市

上櫃

期指

富台

景氣
TSE
註：交易日14:30至下次開盤前，成交金額含盤後定價，不含零股、鉅額、拍賣及標購。實際以交易所轉檔時間為主。
OTC
台指期
富台
27
分數：27分
燈號：綠燈
景氣穩定
2018/07 完整走勢

看懂財報 - 2302 麗 正

詳細...
經營能力 獲利能力
綜合評分 25 綜合評分 64
同業標準 31 同業標準 65
評比 評比
成長能力 償債能力
綜合評分 43 綜合評分 10
同業標準 43 同業標準 24
評比 評比

推薦排行

點閱排行

你的最愛

推薦新聞

證期權

ETF

基金

國際

外匯

債券

新聞

看盤

｜關於我們｜ 會員中心｜FAQ｜聯絡我們｜廣告服務｜服務條款｜著作權｜隱私權政策｜財經數據資訊免責聲明｜
© 本網站所提供編輯內容均屬精誠資訊(股)公司智慧財產權所有，不得以任何形式重製之﹔本資訊僅供參考，
並不提供任何明示或默示之擔保，亦不保證其正確性、延遲中斷、或錯漏，詳情請見【 精誠資訊富聯網-免責聲明 】。