2882 國泰金
上市 ｜ 金融保險
收盤價
71.80
▼-0.10
(-0.14%)
2026-04-04
本益比
10.86
殖利率
4.87%
股價淨值比
1.25
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 72.10 | 72.30 | 71.10 | 71.80 | -0.10 | -0.14% | 18,054,289 |
| 2026-04-03 | 71.60 | 72.00 | 71.10 | 71.90 | +1.60 | +2.28% | 22,293,714 |
| 2026-04-02 | 69.80 | 71.40 | 69.60 | 70.30 | -0.10 | -0.14% | 33,661,572 |
| 2026-04-01 | 69.10 | 70.90 | 69.10 | 70.40 | -0.20 | -0.28% | 26,955,054 |
| 2026-03-31 | 69.10 | 70.90 | 69.10 | 70.40 | -0.20 | -0.28% | 26,934,054 |
| 2026-03-28 | 70.40 | 70.70 | 69.50 | 70.60 | -0.20 | -0.28% | 24,301,000 |
| 2026-03-27 | 70.40 | 70.70 | 69.50 | 70.60 | -0.20 | -0.28% | 24,301,000 |
| 2026-03-26 | 71.40 | 71.80 | 70.70 | 70.80 | -0.60 | -0.84% | 13,797,004 |
| 2026-03-25 | 72.40 | 72.40 | 70.90 | 71.40 | +0.60 | +0.85% | 21,571,363 |
| 2026-03-24 | 71.80 | 72.00 | 70.80 | 70.80 | -0.90 | -1.26% | 23,366,621 |
| 2026-03-23 | 70.10 | 72.30 | 69.60 | 71.70 | -0.30 | -0.42% | 29,547,594 |
| 2026-03-20 | 71.30 | 72.70 | 71.30 | 72.00 | +0.40 | +0.56% | 25,743,394 |
| 2026-03-19 | 73.00 | 73.00 | 71.20 | 71.60 | -1.80 | -2.45% | 26,614,469 |
| 2026-03-18 | 74.20 | 74.30 | 72.80 | 73.40 | +0.20 | +0.27% | 15,887,509 |
| 2026-03-17 | 72.50 | 73.40 | 72.40 | 73.20 | +0.80 | +1.10% | 18,210,948 |
| 2026-03-16 | 72.20 | 72.90 | 71.50 | 72.40 | +0.70 | +0.98% | 30,007,435 |
| 2026-03-13 | 71.60 | 72.40 | 71.30 | 71.70 | -0.80 | -1.10% | 19,705,392 |
| 2026-03-12 | 72.60 | 73.10 | 71.90 | 72.50 | +0.70 | +0.97% | 20,270,491 |
| 2026-03-11 | 71.20 | 72.80 | 71.20 | 71.80 | +0.70 | +0.98% | 10,355,287 |
| 2026-03-10 | 71.60 | 72.00 | 70.50 | 71.10 | +1.10 | +1.57% | 18,288,701 |
| 2026-03-09 | 68.30 | 70.00 | 67.30 | 70.00 | -3.00 | -4.11% | 42,949,239 |
| 2026-03-06 | 73.00 | 73.50 | 72.60 | 73.00 | -0.60 | -0.82% | 21,881,884 |
| 2026-03-05 | 74.30 | 74.70 | 72.70 | 73.60 | +0.40 | +0.55% | 32,449,965 |
| 2026-03-04 | 76.50 | 76.60 | 72.80 | 73.20 | -4.40 | -5.67% | 57,644,880 |
| 2026-03-03 | 77.30 | 78.30 | 77.10 | 77.60 | -0.30 | -0.39% | 22,251,040 |
| 2026-03-02 | 79.40 | 79.40 | 77.30 | 77.90 | -1.80 | -2.26% | 25,210,962 |
| 2026-02-26 | 77.00 | 80.20 | 77.00 | 79.70 | +2.80 | +3.64% | 67,348,907 |
| 2026-02-25 | 78.20 | 78.30 | 76.90 | 76.90 | -1.30 | -1.66% | 33,918,115 |
| 2026-02-24 | 79.20 | 80.40 | 78.20 | 78.20 | -1.40 | -1.76% | 25,575,014 |
| 2026-02-23 | 81.40 | 81.60 | 79.30 | 79.60 | +0.80 | +1.02% | 45,951,668 |