國泰金(2882)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　45.50
0
0%		44.95
-0.55
-1.21%		44.70
-0.25
-0.56%		44.85
0.15
0.34%		 　45.10
0.25
0.56%		44.75
-0.35
-0.78%		44.70
-0.05
-0.11%		44.60
-0.1
-0.22%		44.50
-0.1
-0.22%		 　44.45
-0.05
-0.11%		44.00
-0.45
-1.01%		43.30
-0.7
-1.59%		43.30
0
0%		43.80
0.5
1.15%		 　43.85
0.05
0.11%		44.20
0.35
0.8%		44.20
0
0%		44.35
0.15
0.34%		44.50
0.15
0.34%		 　44.40
-0.1
-0.22%		43.90
-0.5
-1.13%		44.15
0.25
0.57%		44.38
2 月44.45
0.3
0.68%		44.10
-0.35
-0.79%		 　43.90
-0.2
-0.45%		 　　　　　　　　44.05
0.15
0.34%		44.55
0.5
1.14%		 　45.00
0.45
1.01%		45.10
0.1
0.22%		44.75
-0.35
-0.78%		44.90
0.15
0.34%		44.45
-0.45
-1%		 　44.30
-0.15
-0.34%		44.30
0
0%		 45.05
0.75
1.69%		 44.53
3 月44.65
-0.4
-0.89%		 　44.65
0
0%		44.65
0
0%		44.55
-0.1
-0.22%		44.85
0.3
0.67%		45.30
0.45
1%		 　46.05
0.75
1.66%		46.50
0.45
0.98%		46.80
0.3
0.65%		48.30
1.5
3.21%		47.65
-0.65
-1.35%		 　47.55
-0.1
-0.21%		47.75
0.2
0.42%		47.50
-0.25
-0.52%		48.55
1.05
2.21%		48.55
0
0%		 　48.10
-0.45
-0.93%		48.35
0.25
0.52%		48.20
-0.15
-0.31%		48.25
0.05
0.1%		48.65
0.4
0.83%		 47.02
4 月48.95
0.3
0.62%		48.95
0
0%		48.05
-0.9
-1.84%		 　　　48.35
0.3
0.62%		49.45
1.1
2.28%		48.75
-0.7
-1.42%		49.70
0.95
1.95%		49.05
-0.65
-1.31%		 　48.95
-0.1
-0.2%		47.85
-1.1
-2.25%		47.90
0.05
0.1%		48.45
0.55
1.15%		47.45
-1
-2.06%		 　48.40
0.95
2%		48.75
0.35
0.72%		49.25
0.5
1.03%		48.55
-0.7
-1.42%		48.90
0.35
0.72%		 　50.80
1.9
3.89%		50.50
-0.3
-0.59%		 48.95
5 月　50.30
-0.2
-0.4%		50.20
-0.1
-0.2%		 　50.90
0.7
1.39%		50.90
0
0%		50.90
0
0%		51.70
0.8
1.57%		55.50
3.8
7.35%		 　55.10
-0.4
-0.72%		54.30
-0.8
-1.45%		56.60
2.3
4.24%		56.40
-0.2
-0.35%		56.40
0
0%		 　56.00
-0.4
-0.71%		55.40
-0.6
-1.07%		56.00
0.6
1.08%		54.80
-1.2
-2.14%		54.90
0.1
0.18%		 　55.60
0.7
1.28%		56.80
1.2
2.16%		55.60
-1.2
-2.11%		55.60
0
0%		56.20
0.6
1.08%		54.37
6 月 　56.70
0.5
0.89%		56.40
-0.3
-0.53%		56.50
0.1
0.18%		 58.20
1.7
3.01%		 　　58.70
0.5
0.86%		57.90
-0.8
-1.36%		58.10
0.2
0.35%		58.20
0.1
0.17%		 　57.50
-0.7
-1.2%		58.90
1.4
2.43%		59.00
0.1
0.17%		60.10
1.1
1.86%		60.10
0
0%		 　60.30
0.2
0.33%		60.50
0.2
0.33%		 59.10
-1.4
-2.31%		59.00
-0.1
-0.17%		 58.46
7 月58.10
-0.9
-1.53%		58.20
0.1
0.17%		61.50
3.3
5.67%		 61.30
-0.2
-0.33%		 　62.30
1
1.63%		62.10
-0.2
-0.32%		 65.50
3.4
5.48%		 　　　65.40
-0.1
-0.15%		65.30
-0.1
-0.15%		 　　　60.00
-5.3
-8.12%		 　　61.50
1.5
2.5%		　　　　　62.19

說明:最高漲幅:7.35%最低跌幅:-8.12% 最高價:65.50最低價:43.30平均價:51.07,灰色底表示週末,漲82天(59.8)元,跌71天(-40.8)元,平盤14天
7%=1,6%=1,5%=2,4%=3,3%=5,2%=15,1%=34,0%=35,-0%=2,-1%=12,-2%=28,-3%=29,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2024-01-02 2882 8573000 3283 389387250 45.60 45.60 45.25 45.50 0.25 0% 45.45 42 45.50 571 17.23
2024-01-03 2882 16698000 6988 749718150 45.05 45.25 44.80 44.95 0.55 -1.21% 44.95 17 45.00 249 17.03
2024-01-04 2882 13525000 5238 606019700 44.85 44.95 44.70 44.70 0.25 -0.56% 44.70 1061 44.75 8 16.93
2024-01-05 2882 9435000 3141 423297800 44.70 44.95 44.70 44.85 0.15 0.34% 44.85 206 44.90 17 16.99
2024-01-08 2882 14744000 4014 666740600 44.90 45.50 44.85 45.10 0.25 0.56% 45.05 350 45.10 74 17.08
2024-01-09 2882 12137000 3584 545177300 45.10 45.25 44.75 44.75 0.35 -0.78% 44.75 449 44.80 166 16.95
2024-01-10 2882 7428000 2809 332592350 45.00 45.10 44.70 44.70 0.05 -0.11% 44.70 229 44.75 80 16.93
2024-01-11 2882 14834000 4333 661664800 44.60 44.75 44.40 44.60 0.10 -0.22% 44.60 289 44.65 24 16.89
2024-01-12 2882 11622000 3897 517816800 44.50 44.65 44.50 44.50 0.10 -0.22% 44.50 1824 44.55 260 16.86
2024-01-15 2882 17573000 4268 783393100 44.65 44.90 44.45 44.45 0.05 -0.11% 44.45 499 44.50 488 16.84
2024-01-16 2882 29080000 11133 1278145650 44.30 44.35 43.70 44.00 0.45 -1.01% 43.95 479 44.00 65 16.67
2024-01-17 2882 37021000 16890 1610812550 43.80 43.90 43.30 43.30 0.70 -1.59% 43.30 220 43.35 319 16.40
2024-01-18 2882 16786000 5775 726611650 43.25 43.55 43.10 43.30 0.00 0% 43.25 1260 43.30 320 16.40
2024-01-19 2882 18536000 5302 806058300 43.15 43.80 43.15 43.80 0.50 1.15% 43.75 202 43.80 306 16.59
2024-01-22 2882 9139000 2955 401262200 43.90 44.00 43.85 43.85 0.05 0.11% 43.85 288 43.90 9 16.61
2024-01-23 2882 10758000 3178 473887300 44.20 44.20 43.85 44.20 0.35 0.8% 44.15 59 44.20 248 16.74
2024-01-24 2882 12340000 4200 545116100 44.15 44.40 44.00 44.20 0.00 0% 44.15 109 44.20 23 16.74
2024-01-25 2882 11739000 3263 519713550 44.20 44.35 44.15 44.35 0.15 0.34% 44.30 61 44.35 235 16.80
2024-01-26 2882 12791000 3232 568384750 44.30 44.55 44.25 44.50 0.15 0.34% 44.40 33 44.50 332 16.86
2024-01-29 2882 10177000 3231 451557700 44.30 44.50 44.25 44.40 0.10 -0.22% 44.35 243 44.40 32 16.82
2024-01-30 2882 15619000 5865 688028800 44.40 44.40 43.90 43.90 0.50 -1.13% 43.90 414 43.95 48 16.63
2024-01-31 2882 13831000 3232 608927950 43.90 44.15 43.80 44.15 0.25 0.57% 44.05 12 44.15 155 16.72
2024-02-01 2882 11271000 3908 500139800 44.40 44.50 44.20 44.45 0.30 0.68% 44.40 20 44.45 105 16.84
2024-02-02 2882 9932000 3167 438512450 44.40 44.45 44.05 44.10 0.35 -0.79% 44.10 443 44.15 76 16.70
2024-02-05 2882 17222000 4132 756021300 43.90 44.05 43.70 43.90 0.20 -0.45% 43.90 154 43.95 1 16.63
2024-02-15 2882 18952000 5907 835919100 44.00 44.50 43.95 44.05 0.15 0.34% 44.05 623 44.10 183 16.69
2024-02-16 2882 10191000 3355 452576750 44.30 44.55 44.20 44.55 0.50 1.14% 44.50 4 44.55 415 16.88
2024-02-19 2882 21547000 6663 967856250 44.60 45.05 44.55 45.00 0.45 1.01% 45.00 112 45.05 657 17.05
2024-02-20 2882 12722000 4125 572360450 45.00 45.10 44.80 45.10 0.10 0.22% 45.05 23 45.10 584 17.08
2024-02-21 2882 14852000 5429 665725100 45.05 45.05 44.70 44.75 0.35 -0.78% 44.70 594 44.75 4 16.95
2024-02-22 2882 9816000 3105 439790300 44.75 44.90 44.70 44.90 0.15 0.34% 44.85 62 44.90 377 17.01
2024-02-23 2882 14486000 5313 646660050 44.80 44.85 44.45 44.45 0.45 -1% 44.45 675 44.50 42 16.84
2024-02-26 2882 16961000 5423 752692600 44.35 44.50 44.30 44.30 0.15 -0.34% 44.30 946 44.40 175 16.78
2024-02-27 2882 17546000 5889 778743500 44.30 44.75 44.20 44.30 0.00 0% 44.30 26 44.40 31 16.78
2024-02-29 2882 27412000 6039 1229600550 44.30 45.05 44.25 45.05 0.75 1.69% 45.00 15 45.05 487 17.06
2024-03-01 2882 12163000 4735 544099500 45.05 45.05 44.65 44.65 0.40 -0.89% 44.65 210 44.70 154 16.91
2024-03-04 2882 16508000 5048 738118250 44.65 44.85 44.60 44.65 0.00 0% 44.65 33 44.70 152 16.91
2024-03-05 2882 12694000 4466 568044550 44.65 44.95 44.65 44.65 0.00 0% 44.65 1992 44.70 4 16.91
2024-03-06 2882 17643000 6383 787957850 44.65 44.95 44.55 44.55 0.10 -0.22% 44.55 1116 44.60 155 16.88
2024-03-07 2882 19144000 5644 856612650 44.60 45.00 44.55 44.85 0.30 0.67% 44.80 657 44.85 222 16.99
2024-03-08 2882 41201000 10908 1860275550 44.80 45.30 44.75 45.30 0.45 1% 45.25 681 45.30 2398 17.16
2024-03-11 2882 52594000 14370 2147483647 45.90 46.50 45.70 46.05 0.75 1.66% 46.05 545 46.10 137 17.44
2024-03-12 2882 39524000 9701 1828874500 46.10 46.50 46.00 46.50 0.45 0.98% 46.45 702 46.50 1147 17.61
2024-03-13 2882 36219000 10431 1690526650 46.55 46.85 46.45 46.80 0.30 0.65% 46.80 1097 46.85 454 17.73
2024-03-14 2882 74041000 23449 2147483647 46.90 48.40 46.90 48.30 1.50 3.21% 48.30 178 48.35 899 18.30
2024-03-15 2882 67032000 13713 2147483647 48.50 48.50 47.30 47.65 0.65 -1.35% 47.60 22 47.65 901 18.05
2024-03-18 2882 25429000 6955 1210457650 47.70 48.15 47.25 47.55 0.10 -0.21% 47.55 61 47.60 173 15.14
2024-03-19 2882 20584000 6023 979137650 47.35 48.00 47.15 47.75 0.20 0.42% 47.75 615 47.80 41 15.21
2024-03-20 2882 19563000 5711 932360250 47.75 47.95 47.45 47.50 0.25 -0.52% 47.50 825 47.55 2 15.13
2024-03-21 2882 44544000 12254 2147483647 47.70 48.65 47.70 48.55 1.05 2.21% 48.55 333 48.60 1696 15.46
2024-03-22 2882 36232000 9705 1764017550 48.90 49.30 48.20 48.55 0.00 0% 48.50 6 48.55 379 15.46
2024-03-25 2882 23102000 6269 1110088350 48.60 48.60 47.80 48.10 0.45 -0.93% 48.05 237 48.10 137 15.32
2024-03-26 2882 15583000 4626 750914350 47.90 48.45 47.85 48.35 0.25 0.52% 48.30 239 48.35 6 15.40
2024-03-27 2882 10581000 3895 509611850 48.10 48.35 48.05 48.20 0.15 -0.31% 48.20 622 48.25 109 15.35
2024-03-28 2882 13523000 3291 651498650 48.40 48.45 48.00 48.25 0.05 0.1% 48.15 136 48.25 147 15.37
2024-03-29 2882 16703000 4927 809481150 48.25 48.70 48.15 48.65 0.40 0.83% 48.60 46 48.65 344 15.49
2024-04-01 2882 19022000 6566 931547900 48.90 49.20 48.70 48.95 0.30 0.62% 48.90 502 48.95 18 15.59
2024-04-02 2882 10575000 3509 516476100 48.75 49.05 48.70 48.95 0.00 0% 48.80 143 48.95 205 15.59
2024-04-03 2882 20331000 6479 980806250 48.75 48.75 48.05 48.05 0.90 -1.84% 48.05 378 48.10 9 15.30
2024-04-08 2882 14766000 4724 712364350 48.00 48.50 47.75 48.35 0.30 0.62% 48.35 38 48.40 133 15.40
2024-04-09 2882 38443000 10888 1891047500 48.55 49.45 48.45 49.45 1.10 2.28% 49.40 218 49.45 650 15.75
2024-04-10 2882 28867000 6714 1413822650 49.50 49.50 48.75 48.75 0.70 -1.42% 48.75 61 48.80 2 15.53
2024-04-11 2882 43948000 14937 2147483647 49.70 50.50 49.40 49.70 0.95 1.95% 49.70 41 49.75 471 15.83
2024-04-12 2882 27702000 8491 1362579100 49.65 49.65 48.95 49.05 0.65 -1.31% 49.05 156 49.10 61 15.62
2024-04-15 2882 23765000 5610 1158614850 48.75 49.30 48.40 48.95 0.10 -0.2% 48.90 252 48.95 70 15.59
2024-04-16 2882 34227000 11429 1643934900 48.55 48.80 47.55 47.85 1.10 -2.25% 47.80 251 47.85 39 15.24
2024-04-17 2882 17319000 6996 829363350 47.80 48.15 47.60 47.90 0.05 0.1% 47.90 170 47.95 1 15.25
2024-04-18 2882 20309000 7071 978777050 47.90 48.65 47.50 48.45 0.55 1.15% 48.45 83 48.50 168 15.43
2024-04-19 2882 31191916 14624 1483782664 47.80 48.20 47.05 47.45 1.00 -2.06% 47.45 38 47.50 60 15.11
2024-04-22 2882 22110000 6716 1068067900 47.90 48.60 47.75 48.40 0.95 2% 48.35 201 48.40 349 15.41
2024-04-23 2882 15700000 4746 765713850 48.55 48.95 48.50 48.75 0.35 0.72% 48.75 587 48.80 31 15.53
2024-04-24 2882 23997000 6655 1182885650 49.05 49.50 49.00 49.25 0.50 1.03% 49.20 3 49.25 233 15.68
2024-04-25 2882 19349000 5072 938787050 48.70 48.80 48.35 48.55 0.70 -1.42% 48.55 49 48.60 194 15.46
2024-04-26 2882 13244000 4556 649004850 48.60 49.20 48.60 48.90 0.35 0.72% 48.85 478 48.90 62 15.57
2024-04-29 2882 54438000 17897 2147483647 49.30 50.90 49.25 50.80 1.90 3.89% 50.70 125 50.80 2576 16.18
2024-04-30 2882 35860000 8624 1820845100 50.80 51.20 50.50 50.50 0.30 -0.59% 50.50 354 50.60 306 16.08
2024-05-02 2882 23465000 6937 1181035600 50.20 50.70 50.00 50.30 0.20 -0.4% 50.20 975 50.30 219 16.02
2024-05-03 2882 14872000 4505 749229800 50.40 50.70 50.10 50.20 0.10 -0.2% 50.20 17 50.30 203 15.99
2024-05-06 2882 29322000 7748 1494123900 50.60 51.30 50.50 50.90 0.70 1.39% 50.90 405 51.00 363 16.21
2024-05-07 2882 17143000 4624 872883100 51.50 51.50 50.60 50.90 0.00 0% 50.80 91 50.90 1625 16.21
2024-05-08 2882 14678000 4759 746490300 50.90 51.10 50.70 50.90 0.00 0% 50.80 268 50.90 1653 16.21
2024-05-09 2882 38314087 14838 1983978952 51.20 52.40 51.00 51.70 0.80 1.57% 51.70 99 51.80 396 16.46
2024-05-10 2882 110539000 34541 2147483647 53.00 55.50 53.00 55.50 3.80 7.35% 55.40 295 55.50 1832 17.68
2024-05-13 2882 55966000 16009 2147483647 56.30 56.40 54.70 55.10 0.40 -0.72% 55.10 535 55.20 275 17.55
2024-05-14 2882 34212000 10676 1868597600 55.20 55.70 54.20 54.30 0.80 -1.45% 54.30 171 54.40 190 17.29
2024-05-15 2882 78383886 30796 2147483647 55.00 57.00 54.70 56.60 2.30 4.24% 56.60 246 56.70 257 18.03
2024-05-16 2882 59577000 16653 2147483647 57.00 57.40 56.30 56.40 0.20 -0.35% 56.40 1 56.50 41 17.96
2024-05-17 2882 31013000 9395 1749735600 56.40 56.80 56.10 56.40 0.00 0% 56.40 166 56.50 33 17.96
2024-05-20 2882 22244000 7717 1247119300 56.80 56.90 55.70 56.00 0.40 -0.71% 56.00 360 56.10 36 17.83
2024-05-21 2882 35273000 10847 1943135800 55.80 55.90 54.60 55.40 0.60 -1.07% 55.30 58 55.40 522 17.64
2024-05-22 2882 18398000 5916 1026004500 55.50 56.00 55.30 56.00 0.60 1.08% 56.00 106 56.10 444 17.83
2024-05-23 2882 29776000 10214 1633372400 55.20 55.40 54.60 54.80 1.20 -2.14% 54.80 173 54.90 438 17.45
2024-05-24 2882 15644000 4871 858624000 54.40 55.30 54.40 54.90 0.10 0.18% 54.80 729 54.90 51 17.48
2024-05-27 2882 21610000 5980 1202801900 55.70 56.00 55.20 55.60 0.70 1.28% 55.50 475 55.60 70 17.71
2024-05-28 2882 42666000 13545 2147483647 55.60 57.30 55.60 56.80 1.20 2.16% 56.80 283 56.90 34 11.23
2024-05-29 2882 37232000 10592 2081940500 56.80 56.80 55.40 55.60 1.20 -2.11% 55.60 232 55.70 1 10.99
2024-05-30 2882 32737000 8456 1831556400 55.50 56.70 55.40 55.60 0.00 0% 55.50 85 55.60 43 10.99
2024-05-31 2882 46688484 10372 2147483647 56.00 56.70 55.60 56.20 0.60 1.08% 56.10 11 56.20 1601 11.11
2024-06-03 2882 18410000 5602 1041106900 56.60 56.80 56.10 56.70 0.50 0.89% 56.60 183 56.70 867 11.21
2024-06-04 2882 17485000 5467 982799700 56.30 56.50 55.80 56.40 0.30 -0.53% 56.30 122 56.40 31 11.15
2024-06-05 2882 15769000 4841 892423200 56.50 57.00 56.10 56.50 0.10 0.18% 56.40 577 56.50 79 11.17
2024-06-07 2882 27942000 8312 1623555000 57.50 58.40 57.50 58.20 0.70 3.01% 58.20 155 58.30 1734 11.50
2024-06-11 2882 50347000 13769 2147483647 58.80 59.70 58.30 58.70 0.50 0.86% 58.60 87 58.70 185 11.60
2024-06-12 2882 30672000 8758 1779136900 58.10 58.40 57.60 57.90 0.80 -1.36% 57.90 363 58.10 27 11.44
2024-06-13 2882 32850000 11049 1916952100 58.40 58.80 57.80 58.10 0.20 0.35% 58.10 53 58.20 411 11.48
2024-06-14 2882 22492000 6974 1303451000 58.60 58.60 57.50 58.20 0.10 0.17% 58.10 248 58.20 255 11.50
2024-06-17 2882 19647000 6328 1131979200 58.20 58.20 57.40 57.50 0.70 -1.2% 57.40 708 57.50 139 11.36
2024-06-18 2882 28606000 8803 1671514800 58.00 58.90 58.00 58.90 1.40 2.43% 58.80 52 58.90 682 11.64
2024-06-19 2882 30140849 14422 1776002264 59.10 59.30 58.20 59.00 0.10 0.17% 58.90 454 59.00 677 11.66
2024-06-20 2882 43137000 12743 2147483647 59.00 60.20 58.80 60.10 1.10 1.86% 60.00 844 60.10 1629 11.88
2024-06-21 2882 44492000 7932 2147483647 60.10 60.40 59.70 60.10 0.00 0% 60.10 644 60.20 62 11.88
2024-06-24 2882 26341000 6991 1585307500 60.30 60.50 59.60 60.30 0.20 0.33% 60.30 136 60.40 780 11.92
2024-06-25 2882 30518000 7861 1841983400 60.80 61.20 60.10 60.50 0.20 0.33% 60.40 2 60.50 1051 11.96
2024-06-27 2882 47118000 10752 2147483647 58.90 59.10 58.30 59.10 0.40 -2.31% 59.00 64 59.10 417 11.68
2024-06-28 2882 48035000 10003 2147483647 59.10 59.60 58.60 59.00 0.10 -0.17% 59.00 370 59.10 458 11.66
2024-07-01 2882 68215064 15688 2147483647 57.90 58.10 56.70 58.10 0.00 -1.53% 58.00 52 58.10 917 11.48
2024-07-02 2882 25047000 7574 1454945300 57.80 58.50 57.40 58.20 0.10 0.17% 58.10 715 58.20 150 11.50
2024-07-03 2882 82775000 26993 2147483647 58.70 61.60 58.60 61.50 3.30 5.67% 61.40 27 61.50 155 12.15
2024-07-05 2882 38063000 7933 2147483647 61.30 61.50 60.50 61.30 0.60 -0.33% 61.20 78 61.30 660 12.11
2024-07-08 2882 41209000 9965 2147483647 61.50 62.40 61.00 62.30 1.00 1.63% 62.20 15 62.30 1425 12.31
2024-07-09 2882 45189869 18647 2147483647 62.50 63.20 61.00 62.10 0.20 -0.32% 62.10 21 62.20 258 12.27
2024-07-11 2882 75471430 36342 2147483647 64.40 66.10 63.80 65.50 1.90 5.48% 65.40 77 65.50 254 12.94
2024-07-16 2882 33351000 9182 2147483647 65.70 65.80 64.60 65.40 0.40 -0.15% 65.30 1 65.40 1042 12.92
2024-07-17 2882 39045000 12156 2147483647 65.70 66.20 64.80 65.30 0.10 -0.15% 65.10 2 65.30 515 12.91
2024-07-22 2882 48052149 21837 2147483647 62.10 62.20 59.50 60.00 2.60 -8.12% 59.90 387 60.00 371 11.86
2024-07-26 2882 37553858 14738 2147483647 59.70 61.70 59.50 61.50 0.00 2.5% 61.40 3 61.50 71 12.15