國泰金(2882)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
12345678910111213141516171819202122232425262728293031當月平均
1 月 68.00
0
0%
67.80
-0.2
-0.29%
 68.80
1
1.47%
69.10
0.3
0.44%
68.80
-0.3
-0.43%
68.30
-0.5
-0.73%
65.10
-3.2
-4.69%
 64.20
-0.9
-1.38%
65.50
1.3
2.02%
64.70
-0.8
-1.22%
65.50
0.8
1.24%
65.50
0
0%
 65.10
-0.4
-0.61%
65.90
0.8
1.23%
66.80
0.9
1.37%
66.34
2 月  66.00
-0.8
-1.2%
65.20
-0.8
-1.21%
66.50
1.3
1.99%
66.90
0.4
0.6%
66.90
0
0%
 67.40
0.5
0.75%
68.50
1.1
1.63%
68.70
0.2
0.29%
68.70
0
0%
68.70
0
0%
 69.00
0.3
0.44%
69.20
0.2
0.29%
             67.72

說明:最高漲幅:2.02%最低跌幅:-4.69% 最高價:69.20最低價:64.20平均價:66.81,灰色底表示週末,漲16天(10.9)元,跌20天(-16.4)元,平盤5天
2%=3,1%=8,0%=10,-0%=1,-1%=2,-2%=17,

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
2025-01-02 2882 24437966 10647 1656779327 68.70 68.70 67.30 68.00 0.30 0% 67.90 48 68.00 356 11.66
2025-01-03 2882 18206595 7357 1232852655 68.10 68.30 67.50 67.80 0.20 -0.29% 67.70 54 67.80 175 11.63
2025-01-06 2882 27628426 9002 1898085800 68.30 69.20 68.10 68.80 1.00 1.47% 68.70 56 68.80 78 11.80
2025-01-07 2882 23616601 11405 1623511997 69.10 69.20 68.30 69.10 0.30 0.44% 69.00 21 69.10 50 11.85
2025-01-08 2882 24463565 8781 1686889011 68.80 69.40 68.60 68.80 0.30 -0.43% 68.70 23 68.80 194 11.80
2025-01-09 2882 11326847 7246 779490072 68.60 69.30 68.30 68.30 0.50 -0.73% 68.30 241 68.40 40 11.72
2025-01-10 2882 80020459 44869 2147483647 67.50 67.60 64.70 65.10 3.20 -4.69% 65.10 147 65.30 1 11.17
2025-01-13 2882 37271562 16811 2147483647 65.00 65.70 63.60 64.20 0.90 -1.38% 64.20 26 64.30 85 11.01
2025-01-14 2882 22131570 9425 1444977078 64.50 65.70 64.50 65.50 1.30 2.02% 65.40 27 65.50 19 11.24
2025-01-15 2882 20305294 9275 1322400987 65.50 65.80 64.60 64.70 0.80 -1.22% 64.70 19 64.80 586 11.10
2025-01-16 2882 14069486 6095 921837270 65.60 65.90 65.30 65.50 0.80 1.24% 65.40 114 65.50 357 11.24
2025-01-17 2882 12914394 5584 847568878 65.80 66.10 64.90 65.50 0.00 0% 65.50 465 65.60 3 11.24
2025-01-20 2882 9525982 4894 622114471 65.70 65.90 65.00 65.10 0.40 -0.61% 65.10 140 65.20 72 11.17
2025-01-21 2882 10589062 4728 697779866 65.30 66.20 65.10 65.90 0.80 1.23% 65.90 163 66.00 6 11.30
2025-01-22 2882 26533413 8965 1775707545 66.50 67.30 66.40 66.80 0.90 1.37% 66.80 42 66.90 123 11.46
2025-02-03 2882 22307045 11931 1466400846 65.10 66.30 64.90 66.00 0.80 -1.2% 65.90 82 66.00 107 11.32
2025-02-04 2882 15536093 8625 1018648554 66.50 66.80 65.10 65.20 0.80 -1.21% 65.20 24 65.30 66 11.18
2025-02-05 2882 15830853 6538 1050858092 65.90 66.70 65.70 66.50 1.30 1.99% 66.40 89 66.50 41 11.41
2025-02-06 2882 9951751 4816 664110812 66.80 66.90 66.30 66.90 0.40 0.6% 66.80 32 66.90 311 11.48
2025-02-07 2882 10984640 6572 734419683 66.60 67.20 66.40 66.90 0.00 0% 66.90 7 67.00 223 11.48
2025-02-10 2882 16483972 7781 1112216040 66.70 68.00 66.60 67.40 0.50 0.75% 67.30 30 67.40 46 11.56
2025-02-11 2882 21044011 8564 1442878438 68.10 68.80 68.00 68.50 1.10 1.63% 68.50 121 68.60 692 11.75
2025-02-12 2882 10266112 4316 703970423 68.60 68.90 68.20 68.70 0.20 0.29% 68.60 83 68.70 425 11.78
2025-02-13 2882 13462823 6603 924757628 68.60 69.00 68.20 68.70 0.00 0% 68.60 30 68.70 47 11.78
2025-02-14 2882 11053730 4550 760366212 68.70 69.00 68.40 68.70 0.00 0% 68.70 317 68.80 199 11.78
2025-02-17 2882 16448344 7266 1136501090 68.90 69.30 68.80 69.00 0.30 0.44% 68.90 175 69.00 1567 11.84
2025-02-18 2882 8824479 3853 609443652 68.70 69.20 68.70 69.20 0.20 0.29% 69.10 26 69.20 681 11.87