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 |
11 月 | 30.50 0 0% | 30.70 0.2 0.66% | 29.80 -0.9 -2.93% | 31.15 1.35 4.53% | 30.60 -0.55 -1.77% | 31.40 0.8 2.61% | 31.50 0.1 0.32% | 30.50 -1 -3.17% | 31.02 | |||||||||||||||||||||||
12 月 | 32.60 2.1 6.89% | 32.10 -0.5 -1.53% | 31.90 -0.2 -0.62% | 31.30 -0.6 -1.88% | 31.85 0.55 1.76% | 31.30 -0.55 -1.73% | 31.25 -0.05 -0.16% | 31.20 -0.05 -0.16% | 30.60 -0.6 -1.92% | 30.60 0 0% | 29.80 -0.8 -2.61% | 29.80 0 0% | 28.30 -1.5 -5.03% | 28.00 -0.3 -1.06% | 29.95 1.95 6.96% | 31.15 1.2 4.01% | 33.30 2.15 6.9% | 33.30 0 0% | 33.05 -0.25 -0.75% | 32.85 -0.2 -0.61% | 32.75 -0.1 -0.3% | 32.70 -0.05 -0.15% | 31.32 |
說明:最高漲幅:6.96%最低跌幅:-5.03% 最高價:33.30最低價:28.00平均價:31.24,灰色底表示週末,漲11天(13.3)元,跌20天(-9.95)元,平盤5天
7%=4,5%=1,4%=1,3%=2,2%=1,1%=1,0%=6,-0%=2,-1%=3,-2%=5,-3%=5,-4%=5,
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2011-11-21 | 2882 | 24269213 | 7598 | 752854138 | 31.20 | 31.60 | 30.50 | 30.50 | 0.90 | 0% | 30.50 | 915 | 30.55 | 4 | 26.29 |
2011-11-22 | 2882 | 13615270 | 4791 | 418619967 | 30.60 | 31.15 | 30.40 | 30.70 | 0.20 | 0.66% | 30.70 | 47 | 30.75 | 16 | 26.47 |
2011-11-23 | 2882 | 29699330 | 9040 | 891086450 | 30.50 | 30.60 | 29.80 | 29.80 | 0.90 | -2.93% | 29.75 | 133 | 29.80 | 7 | 25.69 |
2011-11-24 | 2882 | 30237986 | 8338 | 926335202 | 29.90 | 31.30 | 29.90 | 31.15 | 1.35 | 4.53% | 31.10 | 48 | 31.15 | 240 | 26.85 |
2011-11-25 | 2882 | 27695596 | 7548 | 862232578 | 31.20 | 31.80 | 30.35 | 30.60 | 0.55 | -1.77% | 30.60 | 347 | 30.65 | 449 | 26.38 |
2011-11-28 | 2882 | 12676989 | 4279 | 397101217 | 31.00 | 31.60 | 31.00 | 31.40 | 0.80 | 2.61% | 31.40 | 8 | 31.45 | 126 | 27.07 |
2011-11-29 | 2882 | 19686907 | 5502 | 625068820 | 31.75 | 32.05 | 31.50 | 31.50 | 0.10 | 0.32% | 31.50 | 245 | 31.55 | 368 | 27.16 |
2011-11-30 | 2882 | 28634175 | 8093 | 877530630 | 31.05 | 31.15 | 30.25 | 30.50 | 1.00 | -3.17% | 30.45 | 14 | 30.50 | 564 | 26.29 |
2011-12-01 | 2882 | 52384639 | 12288 | 1699355775 | 32.60 | 32.60 | 32.15 | 32.60 | 2.10 | 6.89% | 32.60 | 3416 | 0.00 | 0 | 28.10 |
2011-12-02 | 2882 | 21472043 | 7041 | 689518672 | 32.60 | 32.60 | 31.65 | 32.10 | 0.50 | -1.53% | 32.05 | 64 | 32.10 | 65 | 27.67 |
2011-12-05 | 2882 | 15678064 | 5035 | 501323449 | 32.30 | 32.40 | 31.65 | 31.90 | 0.20 | -0.62% | 31.90 | 64 | 31.95 | 24 | 27.50 |
2011-12-06 | 2882 | 12631234 | 4264 | 397145879 | 31.50 | 31.70 | 31.25 | 31.30 | 0.60 | -1.88% | 31.30 | 82 | 31.35 | 9 | 26.98 |
2011-12-07 | 2882 | 12231052 | 4024 | 388138564 | 31.80 | 31.90 | 31.50 | 31.85 | 0.55 | 1.76% | 31.80 | 10 | 31.85 | 509 | 27.46 |
2011-12-08 | 2882 | 18261271 | 5218 | 569320795 | 31.40 | 31.60 | 30.90 | 31.30 | 0.55 | -1.73% | 31.25 | 7 | 31.30 | 65 | 26.98 |
2011-12-09 | 2882 | 16394109 | 5984 | 509281090 | 30.50 | 31.45 | 30.20 | 31.25 | 0.05 | -0.16% | 31.20 | 7 | 31.25 | 125 | 26.94 |
2011-12-12 | 2882 | 6283776 | 2525 | 196516034 | 31.60 | 31.70 | 31.05 | 31.20 | 0.05 | -0.16% | 31.15 | 1 | 31.20 | 269 | 26.90 |
2011-12-13 | 2882 | 8932556 | 3136 | 274131879 | 31.00 | 31.00 | 30.45 | 30.60 | 0.60 | -1.92% | 30.60 | 105 | 30.65 | 18 | 26.38 |
2011-12-14 | 2882 | 9914761 | 3031 | 303871818 | 30.60 | 30.85 | 30.40 | 30.60 | 0.00 | 0% | 30.60 | 245 | 30.65 | 6 | 26.38 |
2011-12-15 | 2882 | 22501423 | 7501 | 672045699 | 30.15 | 30.15 | 29.70 | 29.80 | 0.80 | -2.61% | 29.80 | 1240 | 29.85 | 167 | 25.69 |
2011-12-16 | 2882 | 17332004 | 5774 | 514742930 | 29.70 | 30.10 | 29.40 | 29.80 | 0.00 | 0% | 29.75 | 27 | 29.80 | 16 | 25.69 |
2011-12-19 | 2882 | 24881114 | 8423 | 713846533 | 29.50 | 29.50 | 28.30 | 28.30 | 1.50 | -5.03% | 28.25 | 267 | 28.30 | 439 | 24.40 |
2011-12-20 | 2882 | 23682243 | 7450 | 669413632 | 28.55 | 28.65 | 28.00 | 28.00 | 0.30 | -1.06% | 28.00 | 1963 | 28.05 | 17 | 24.14 |
2011-12-21 | 2882 | 12843508 | 2986 | 384663016 | 29.95 | 29.95 | 29.95 | 29.95 | 1.95 | 6.96% | 29.95 | 31980 | 0.00 | 0 | 25.82 |
2011-12-22 | 2882 | 57023008 | 14952 | 1785624892 | 30.50 | 31.95 | 30.45 | 31.15 | 1.20 | 4.01% | 31.15 | 282 | 31.20 | 72 | 26.85 |
2011-12-23 | 2882 | 34918266 | 9307 | 1155967789 | 33.00 | 33.30 | 32.25 | 33.30 | 2.15 | 6.9% | 33.30 | 31252 | 0.00 | 0 | 28.71 |
2011-12-26 | 2882 | 54488891 | 13334 | 1825186408 | 33.50 | 33.80 | 33.25 | 33.30 | 0.00 | 0% | 33.25 | 666 | 33.30 | 172 | 28.71 |
2011-12-27 | 2882 | 22585331 | 6709 | 743496390 | 33.05 | 33.20 | 32.70 | 33.05 | 0.25 | -0.75% | 33.00 | 121 | 33.05 | 373 | 28.49 |
2011-12-28 | 2882 | 15555845 | 4781 | 513241433 | 33.10 | 33.25 | 32.75 | 32.85 | 0.20 | -0.61% | 32.85 | 413 | 32.90 | 57 | 28.32 |
2011-12-29 | 2882 | 22540652 | 5554 | 735550426 | 32.75 | 32.95 | 32.40 | 32.75 | 0.10 | -0.3% | 32.70 | 299 | 32.75 | 13 | 28.23 |
2011-12-30 | 2882 | 26605381 | 7147 | 879597763 | 33.35 | 33.60 | 32.70 | 32.70 | 0.05 | -0.15% | 32.65 | 332 | 32.70 | 15 | 28.19 |