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%
        44.48

說明:最高漲幅:1.15%最低跌幅:-1.59% 最高價:45.50最低價:43.30平均價:44.41,灰色底表示週末,漲18天(4.4)元,跌18天(-4.9)元,平盤3天
1%=9,0%=12,-0%=1,-1%=8,-2%=9,

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