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
月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 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,
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 |