2882 國泰金
上市 ｜ 金融保險
收盤價
83.10
▲+1.60
(+1.96%)
2026-05-28
本益比
12.57
殖利率
4.21%
股價淨值比
1.45
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 80.60 | 83.10 | 80.60 | 83.10 | +1.60 | +1.96% | 54,668,752 |
| 2026-05-27 | 80.60 | 83.10 | 80.60 | 83.10 | +1.60 | +1.96% | 54,668,752 |
| 2026-05-26 | 78.50 | 79.80 | 78.20 | 79.70 | +1.00 | +1.27% | 40,807,865 |
| 2026-05-23 | 77.80 | 79.10 | 77.80 | 78.70 | +0.80 | +1.03% | 41,862,607 |
| 2026-05-22 | 78.00 | 78.40 | 77.00 | 77.90 | +0.10 | +0.13% | 27,763,937 |
| 2026-05-21 | 77.50 | 79.70 | 77.30 | 77.80 | +1.00 | +1.30% | 46,048,117 |
| 2026-05-20 | 78.00 | 78.00 | 76.50 | 76.80 | -1.10 | -1.41% | 26,109,183 |
| 2026-05-19 | 77.40 | 79.70 | 77.00 | 77.90 | +1.20 | +1.56% | 54,795,472 |
| 2026-05-16 | 76.90 | 78.60 | 76.70 | 76.70 | -0.60 | -0.78% | 26,797,880 |
| 2026-05-15 | 76.60 | 78.30 | 76.10 | 77.30 | +0.90 | +1.18% | 34,439,783 |
| 2026-05-14 | 78.70 | 79.50 | 76.40 | 76.40 | -2.00 | -2.55% | 44,745,841 |
| 2026-05-13 | 79.60 | 79.60 | 78.40 | 78.40 | -1.60 | -2.00% | 21,997,102 |
| 2026-05-12 | 79.50 | 80.80 | 79.30 | 80.00 | +1.00 | +1.27% | 36,917,624 |
| 2026-05-09 | 78.50 | 79.20 | 78.00 | 79.00 | +0.30 | +0.38% | 24,209,426 |
| 2026-05-08 | 77.70 | 79.20 | 77.60 | 78.70 | +1.50 | +1.94% | 31,579,706 |
| 2026-05-07 | 76.20 | 77.70 | 75.80 | 77.20 | +1.00 | +1.31% | 28,364,586 |
| 2026-05-06 | 77.80 | 78.80 | 76.20 | 76.20 | -1.00 | -1.30% | 35,405,947 |
| 2026-05-05 | 78.00 | 79.50 | 77.20 | 77.20 | -1.40 | -1.78% | 29,476,709 |
| 2026-05-02 | 78.00 | 79.50 | 77.20 | 77.20 | -1.40 | -1.78% | 29,476,709 |
| 2026-05-01 | 75.90 | 79.50 | 75.90 | 78.60 | +3.90 | +5.22% | 71,391,632 |
| 2026-04-30 | 74.50 | 75.30 | 74.30 | 74.70 | +0.20 | +0.27% | 23,101,950 |
| 2026-04-29 | 74.10 | 75.00 | 73.70 | 74.50 | -0.40 | -0.53% | 27,903,217 |
| 2026-04-28 | 74.50 | 75.10 | 73.80 | 74.90 | +0.10 | +0.13% | 28,987,799 |
| 2026-04-25 | 75.10 | 75.70 | 74.40 | 74.80 | -1.10 | -1.45% | 33,906,401 |
| 2026-04-24 | 75.50 | 76.00 | 75.00 | 75.90 | +0.40 | +0.53% | 32,172,243 |
| 2026-04-23 | 75.40 | 75.60 | 74.00 | 75.50 | +0.90 | +1.21% | 29,129,213 |
| 2026-04-22 | 74.80 | 75.30 | 74.10 | 74.60 | -0.40 | -0.53% | 30,826,099 |
| 2026-04-21 | 74.20 | 75.00 | 73.00 | 75.00 | +0.80 | +1.08% | 28,380,427 |
| 2026-04-18 | 73.00 | 74.20 | 73.00 | 74.20 | +1.30 | +1.78% | 35,352,539 |
| 2026-04-17 | 72.90 | 73.00 | 72.00 | 72.90 | +0.20 | +0.28% | 27,938,701 |