2882 國泰金
上市 ｜ 金融保險
收盤價
78.40
▼-1.60
(-2.00%)
2026-05-13
本益比
11.86
殖利率
4.46%
股價淨值比
1.37
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-04-16 | 71.50 | 72.70 | 71.50 | 72.70 | +0.70 | +0.97% | 25,544,576 |
| 2026-04-15 | 72.60 | 72.80 | 71.60 | 72.00 | -0.90 | -1.23% | 21,747,679 |
| 2026-04-14 | 73.90 | 73.90 | 72.50 | 72.90 | -0.70 | -0.95% | 20,595,209 |
| 2026-04-11 | 74.30 | 74.50 | 72.50 | 73.60 | -0.20 | -0.27% | 26,438,859 |
| 2026-04-10 | 73.60 | 73.90 | 72.60 | 73.80 | +1.90 | +2.64% | 28,126,441 |
| 2026-04-09 | 72.20 | 72.50 | 71.00 | 71.90 | +0.10 | +0.14% | 16,890,332 |
| 2026-04-08 | 72.10 | 72.30 | 71.10 | 71.80 | -0.10 | -0.14% | 18,054,289 |
| 2026-04-07 | 72.10 | 72.30 | 71.10 | 71.80 | -0.10 | -0.14% | 18,054,289 |
| 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 |