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
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%
  46.87

說明:最高漲幅:3.21%最低跌幅:-1.59% 最高價:48.65最低價:43.30平均價:45.3,灰色底表示週末,漲32天(12.35)元,跌31天(-8.65)元,平盤8天
3%=1,2%=5,1%=15,0%=19,-0%=1,-1%=15,-2%=15,

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