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 | 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 | 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,
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 |