MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 02月 13日 星期五
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

16.11

△0.09(△0.56%)
開盤： 16.07   最高： 16.15   最低： 16.06
昨收： 16.02   買進： 16.11   賣出： 16.12
總量： 11,747   金額： 1.89億   2026/02/11 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----16.11▲ 0.096
13:30:0016.1116.1216.11▲ 0.09346
13:24:3016.1116.1216.11▲ 0.091
13:24:2016.1116.1216.12▲ 0.13
13:23:3516.1116.1216.12▲ 0.12
13:22:4116.1116.1216.12▲ 0.165
13:21:4416.1116.1216.11▲ 0.091
13:21:3716.1116.1216.12▲ 0.15
13:21:3016.1116.1216.11▲ 0.091
13:21:2216.1116.1216.12▲ 0.12
13:20:3916.1116.1216.12▲ 0.11
13:20:3716.1116.1216.11▲ 0.0910
13:20:0116.1116.1216.12▲ 0.13
13:19:1816.1116.1216.12▲ 0.11
13:19:0416.1116.1216.12▲ 0.11
13:18:1916.1116.1216.12▲ 0.146
13:18:0216.1116.1216.12▲ 0.110
13:17:5216.1116.1216.12▲ 0.11
13:17:4016.1116.1216.12▲ 0.14
13:16:3816.1116.1216.11▲ 0.091
13:16:3816.1116.1216.12▲ 0.15
13:16:1816.1116.1216.11▲ 0.091
13:16:1216.1116.1216.12▲ 0.11
13:16:0416.1116.1216.12▲ 0.12
13:16:0116.1116.1216.11▲ 0.092
13:15:3216.1116.1216.11▲ 0.091
13:15:1516.1216.1316.12▲ 0.15
13:14:5516.1216.1316.12▲ 0.12
13:14:4916.1216.1316.12▲ 0.16
13:14:4816.1216.1316.12▲ 0.15
13:14:4716.1216.1316.12▲ 0.12
13:14:4216.1216.1316.12▲ 0.13
13:14:3116.1216.1316.12▲ 0.11
13:14:2116.1216.1316.12▲ 0.11
13:14:0116.1216.1316.12▲ 0.16
13:13:5416.1216.1316.12▲ 0.11
13:13:5316.1216.1316.12▲ 0.15
13:13:5216.1216.1316.12▲ 0.11
13:13:3716.1216.1316.12▲ 0.11
13:13:3416.1216.1316.12▲ 0.150
13:12:5216.1216.1316.13▲ 0.1110
13:12:4916.1216.1316.12▲ 0.11
13:12:4816.1216.1316.12▲ 0.11
13:12:3716.1216.1316.12▲ 0.11
13:12:3316.1116.1216.12▲ 0.1312
13:12:3316.1116.1216.12▲ 0.1176
13:12:3216.1116.1216.12▲ 0.1130
13:12:2716.1116.1216.12▲ 0.15
13:12:0316.1116.1216.12▲ 0.11
13:11:3916.1116.1216.12▲ 0.15
13:11:0616.1116.1216.11▲ 0.091
13:10:5816.1116.1216.11▲ 0.092
13:10:3716.1116.1216.11▲ 0.091
13:10:1716.1116.1216.11▲ 0.091
13:09:3316.1116.1216.12▲ 0.12
13:09:2716.1116.1216.12▲ 0.13
13:09:1616.1116.1216.11▲ 0.095
13:09:0916.1116.1216.11▲ 0.091
13:08:5016.1116.1216.11▲ 0.0923
13:08:4716.1116.1216.11▲ 0.091
13:08:4516.1116.1216.11▲ 0.094
13:08:2016.1116.1216.11▲ 0.096
13:08:1916.1116.1216.11▲ 0.091
13:08:1416.1116.1216.11▲ 0.094
13:07:5216.1116.1216.11▲ 0.094
13:07:4316.1116.1216.11▲ 0.092
13:07:2516.116.1116.11▲ 0.0914
13:07:0316.116.1116.11▲ 0.092
13:06:1316.116.1116.1▲ 0.0810
13:05:4216.116.1116.11▲ 0.097
13:05:3216.116.1116.11▲ 0.092
13:05:2016.116.1116.1▲ 0.084
13:05:1916.116.1116.11▲ 0.0910
13:05:1116.116.1116.11▲ 0.092
13:04:3416.116.1116.11▲ 0.091
13:03:3316.116.1116.11▲ 0.091
13:03:1716.116.1116.11▲ 0.095
13:03:0016.116.1116.1▲ 0.0820
13:02:3216.116.1116.11▲ 0.091
13:01:5116.1116.1216.11▲ 0.095
13:01:1116.116.1116.11▲ 0.09161
13:00:5716.0916.116.1▲ 0.0819
13:00:2316.0916.116.1▲ 0.08187
13:00:1316.0816.0916.09▲ 0.071
13:00:0616.0816.0916.09▲ 0.0737
12:59:4616.0816.0916.08▲ 0.061
12:59:2416.0816.0916.09▲ 0.073
12:59:1716.0816.0916.08▲ 0.062
12:57:5316.0816.0916.09▲ 0.0750
12:57:3416.0816.0916.08▲ 0.061
12:56:5916.0816.0916.09▲ 0.071
12:56:3816.0816.0916.09▲ 0.073
12:55:5816.0816.0916.09▲ 0.071
12:55:0816.0816.0916.09▲ 0.071
12:53:4916.0816.0916.09▲ 0.072
12:53:4316.0816.0916.09▲ 0.071
12:52:3616.0816.0916.09▲ 0.076
12:52:2616.0816.0916.09▲ 0.075
12:52:1916.0816.0916.09▲ 0.071
12:52:0816.0816.0916.09▲ 0.071
12:51:3816.0916.116.09▲ 0.075
12:51:3516.0916.116.09▲ 0.075
12:51:1216.0916.116.09▲ 0.075
12:49:1916.0816.0916.09▲ 0.074
12:48:4716.0816.0916.09▲ 0.071
12:47:3316.0916.116.09▲ 0.074
12:47:1416.0816.0916.09▲ 0.0716
12:46:5916.0816.0916.09▲ 0.072
12:46:3916.0816.0916.09▲ 0.072
12:43:2416.0916.116.09▲ 0.071
12:42:1316.0816.0916.09▲ 0.0720
12:42:0116.0816.0916.09▲ 0.076
12:42:0116.0916.116.09▲ 0.075
12:41:4916.0916.116.09▲ 0.075
12:41:4416.0916.116.09▲ 0.075
12:41:2916.0916.116.09▲ 0.071
12:40:5716.0916.116.09▲ 0.071
12:40:5616.0916.116.1▲ 0.0830
12:40:5216.0916.116.09▲ 0.071
12:40:0316.0916.116.09▲ 0.077
12:39:5116.0916.116.09▲ 0.0720
12:39:1916.0916.116.09▲ 0.076
12:38:3116.0916.116.09▲ 0.073
12:35:5116.0916.116.1▲ 0.08158
12:35:2816.0916.116.1▲ 0.085
12:34:0616.0916.116.1▲ 0.081
12:32:5616.116.1116.1▲ 0.086
12:32:5416.116.1116.1▲ 0.0810
12:32:5416.116.1116.1▲ 0.0810
12:32:5416.116.1116.1▲ 0.0810
12:32:5416.116.1116.1▲ 0.0810
12:32:5416.116.1116.1▲ 0.0810
12:32:5316.116.1116.1▲ 0.0810
12:32:5316.116.1116.1▲ 0.0810
12:32:5316.116.1116.1▲ 0.0810
12:32:5316.116.1116.1▲ 0.0810
12:32:5316.116.1116.1▲ 0.0810
12:32:5216.116.1116.1▲ 0.0810
12:32:2816.116.1116.1▲ 0.0810
12:32:2416.116.1116.1▲ 0.085
12:32:2216.116.1116.1▲ 0.081
12:32:2116.116.1116.1▲ 0.086
12:32:0216.116.1116.1▲ 0.081
12:31:4916.116.1116.1▲ 0.081
12:31:2516.116.1116.1▲ 0.085
12:31:2216.116.1116.1▲ 0.081
12:30:4316.116.1116.1▲ 0.0810
12:30:2016.116.1116.1▲ 0.081
12:30:1316.116.1116.1▲ 0.0810
12:30:0316.116.1116.11▲ 0.091
12:29:5316.116.1116.1▲ 0.082
12:29:2416.116.1116.1▲ 0.081
12:28:1716.116.1116.1▲ 0.081
12:28:1416.116.1116.1▲ 0.0830
12:27:3116.116.1116.1▲ 0.0850
12:25:3116.116.1116.1▲ 0.0810
12:25:1616.116.1116.1▲ 0.085
12:24:3216.116.1116.1▲ 0.0881
12:24:1816.116.1116.1▲ 0.081
12:24:0616.116.1116.1▲ 0.082
12:23:3116.116.1116.1▲ 0.084
12:23:2016.116.1116.1▲ 0.081
12:23:1816.116.1116.1▲ 0.0823
12:22:0716.116.1116.1▲ 0.081
12:21:3716.116.1116.1▲ 0.0817
12:21:2816.116.1116.1▲ 0.081
12:21:2416.116.1116.1▲ 0.081
12:21:2016.116.1116.1▲ 0.0840
12:21:1516.116.1116.1▲ 0.081
12:21:1016.116.1116.1▲ 0.083
12:21:0316.116.1116.1▲ 0.0810
12:20:5616.116.1116.1▲ 0.081
12:20:5216.116.1116.1▲ 0.081
12:20:4316.116.1116.1▲ 0.082
12:20:2416.116.1116.11▲ 0.095
12:19:5416.116.1116.11▲ 0.0910
12:19:3916.116.1116.11▲ 0.091
12:19:0016.116.1116.11▲ 0.092
12:18:1216.116.1116.11▲ 0.091
12:17:4116.116.1116.11▲ 0.091
12:17:3916.116.1116.1▲ 0.081
12:17:3816.116.1116.1▲ 0.083
12:17:0416.116.1116.1▲ 0.082
12:15:2916.116.1116.11▲ 0.091
12:15:1016.116.1116.11▲ 0.091
12:15:0516.116.1116.1▲ 0.081
12:14:2916.116.1116.1▲ 0.081
12:14:2316.116.1116.1▲ 0.082
12:13:4016.116.1116.1▲ 0.081
12:13:1716.116.1116.1▲ 0.081
12:12:3016.116.1116.1▲ 0.084
12:10:4816.1116.1216.11▲ 0.091
12:09:5416.1116.1216.11▲ 0.095
12:09:1616.1116.1216.11▲ 0.091
12:08:5916.1116.1216.11▲ 0.0920
12:08:0116.1116.1216.11▲ 0.092
12:07:3816.1116.1216.11▲ 0.092
12:07:3616.1116.1216.11▲ 0.091
12:07:3116.1116.1216.11▲ 0.095
12:07:1416.1116.1216.11▲ 0.092
12:06:3116.1116.1216.11▲ 0.091
12:06:1116.1116.1216.11▲ 0.091
12:06:0216.1116.1216.11▲ 0.091
12:06:0016.1116.1216.11▲ 0.0930
12:05:2616.1116.1216.11▲ 0.099
12:05:0516.1116.1216.12▲ 0.12
12:01:3316.1116.1216.12▲ 0.115
12:01:3116.1116.1216.11▲ 0.091
12:01:2916.1116.1216.11▲ 0.095
12:00:5016.1116.1216.11▲ 0.093
12:00:2016.1116.1216.12▲ 0.11
11:59:5416.1116.1216.11▲ 0.095
11:59:0616.1116.1216.11▲ 0.093
11:58:4016.1116.1216.12▲ 0.15
11:58:2516.1116.1216.12▲ 0.120
11:58:1016.1116.1216.11▲ 0.093
11:58:0916.1116.1216.11▲ 0.093
11:58:0916.1116.1216.12▲ 0.110
11:57:3216.1116.1216.11▲ 0.092
11:57:1816.1116.1216.11▲ 0.091
11:56:5816.1116.1216.11▲ 0.0911
11:56:3216.1116.1216.11▲ 0.0910
11:55:4916.1116.1216.11▲ 0.0964
11:55:1916.1116.1216.11▲ 0.091
11:55:0216.1116.1216.11▲ 0.092
11:54:4716.1116.1216.11▲ 0.095
11:54:4316.1116.1216.11▲ 0.094
11:54:4116.1116.1216.11▲ 0.091
11:53:5216.1116.1216.11▲ 0.0920
11:53:2516.1116.1216.11▲ 0.091
11:52:5416.1116.1216.11▲ 0.091
11:52:2116.1116.1216.11▲ 0.091
11:52:0816.1116.1216.11▲ 0.0975
11:51:4716.1116.1216.11▲ 0.0910
11:51:1416.1116.1216.11▲ 0.0910
11:51:1116.1116.1216.12▲ 0.11
11:50:5316.1116.1216.11▲ 0.093
11:50:2316.1116.1216.11▲ 0.091
11:50:1016.1116.1216.11▲ 0.094
11:49:3716.1116.1216.11▲ 0.0920
11:49:0616.116.1116.11▲ 0.0914
11:48:4216.1116.1216.11▲ 0.091
11:48:3916.116.1116.11▲ 0.0910
11:48:3916.116.1116.11▲ 0.0929
11:48:3916.1116.1216.11▲ 0.091
11:47:5716.1116.1216.11▲ 0.0965
11:47:5616.1116.1216.11▲ 0.093
11:47:5216.1116.1216.11▲ 0.094
11:46:5316.1116.1216.11▲ 0.0970
11:45:3516.1116.1216.11▲ 0.093
11:45:3116.1116.1216.12▲ 0.11
11:44:1116.1116.1216.11▲ 0.095
11:43:5816.1116.1216.11▲ 0.095
11:43:1216.116.1116.11▲ 0.092
11:43:0816.1116.1216.11▲ 0.0950
11:41:5016.1116.1216.11▲ 0.0910
11:41:3816.1116.1216.11▲ 0.0910
11:41:3616.1116.1216.11▲ 0.095
11:41:3216.1116.1216.11▲ 0.0910
11:41:1716.1116.1216.11▲ 0.0910
11:41:0416.116.1116.11▲ 0.0921
11:39:4916.116.1116.1▲ 0.0810
11:39:3816.116.1116.1▲ 0.082
11:39:2716.116.1116.1▲ 0.083
11:39:0416.116.1116.1▲ 0.085
11:37:0216.1116.1216.11▲ 0.095
11:37:0116.116.1116.11▲ 0.091
11:34:2416.116.1116.11▲ 0.095
11:33:4916.1116.1216.11▲ 0.096
11:33:1116.1116.1216.12▲ 0.110
11:32:5616.1116.1216.12▲ 0.18
11:31:3016.1116.1216.11▲ 0.0913
11:30:3916.1116.1216.11▲ 0.0932
11:30:1316.1116.1216.12▲ 0.11
11:30:0116.1116.1216.12▲ 0.11
11:29:1416.1116.1216.11▲ 0.0910
11:28:2116.1116.1216.11▲ 0.0920
11:28:1716.1116.1216.11▲ 0.091
11:28:0916.1116.1216.11▲ 0.092
11:27:1916.1116.1216.11▲ 0.091
11:26:3516.1116.1216.11▲ 0.095
11:26:0616.116.1116.11▲ 0.094
11:26:0316.1116.1216.11▲ 0.091
11:25:3016.116.1116.11▲ 0.0937
11:24:1016.116.1116.1▲ 0.0810
11:23:4616.116.1116.1▲ 0.0815
11:23:0416.116.1116.1▲ 0.084
11:21:2716.116.1116.1▲ 0.081
11:21:0016.116.1116.11▲ 0.092
11:19:5116.116.1116.1▲ 0.081
11:18:1116.1116.1216.11▲ 0.092
11:17:5816.116.1116.11▲ 0.093
11:17:1916.116.1116.11▲ 0.095
11:16:1116.1116.1216.11▲ 0.093
11:15:4916.1116.1216.11▲ 0.092
11:15:4016.1116.1216.11▲ 0.094
11:15:3216.1116.1216.11▲ 0.091
11:15:2716.1116.1216.12▲ 0.13
11:15:2316.1116.1216.12▲ 0.11
11:14:4016.1116.1216.11▲ 0.091

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 - 5287 數 字

詳細...
經營能力 獲利能力
綜合評分 33 綜合評分 88
同業標準 45 同業標準 70
評比 評比
成長能力 償債能力
綜合評分 45 綜合評分 50
同業標準 47 同業標準 50
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 】。