上海商銀(5876)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　46.60
0
0%		46.00
-0.6
-1.29%		46.20
0.2
0.43%		46.35
0.15
0.32%		 　46.30
-0.05
-0.11%		46.20
-0.1
-0.22%		44.95
-1.25
-2.71%		45.55
0.6
1.33%		45.35
-0.2
-0.44%		 　45.20
-0.15
-0.33%		44.50
-0.7
-1.55%		43.90
-0.6
-1.35%		44.25
0.35
0.8%		44.70
0.45
1.02%		 　44.30
-0.4
-0.89%		44.25
-0.05
-0.11%		44.35
0.1
0.23%		44.30
-0.05
-0.11%		44.70
0.4
0.9%		 　45.00
0.3
0.67%		44.30
-0.7
-1.56%		44.30
0
0%		45.09
2 月44.95
0.65
1.47%		44.80
-0.15
-0.33%		 　44.20
-0.6
-1.34%		 　　　　　　　　44.10
-0.1
-0.23%		44.20
0.1
0.23%		 　44.85
0.65
1.47%		44.90
0.05
0.11%		44.90
0
0%		44.95
0.05
0.11%		44.75
-0.2
-0.44%		 　44.85
0.1
0.22%		44.70
-0.15
-0.33%		 45.00
0.3
0.67%		 44.66
3 月44.55
-0.45
-1%		 　44.70
0.15
0.34%		44.45
-0.25
-0.56%		44.30
-0.15
-0.34%		44.70
0.4
0.9%		44.75
0.05
0.11%		 　44.60
-0.15
-0.34%		45.05
0.45
1.01%		45.40
0.35
0.78%		46.20
0.8
1.76%		46.40
0.2
0.43%		 　46.30
-0.1
-0.22%		46.35
0.05
0.11%		46.70
0.35
0.76%		47.80
1.1
2.36%		47.90
0.1
0.21%		 　46.90
-1
-2.09%		47.30
0.4
0.85%		48.00
0.7
1.48%		48.25
0.25
0.52%		48.35
0.1
0.21%		 46.09
4 月46.50
-1.85
-3.83%		46.35
-0.15
-0.32%		45.95
-0.4
-0.86%		 　　　46.70
0.75
1.63%		46.85
0.15
0.32%		47.45
0.6
1.28%		47.50
0.05
0.11%		47.50
0
0%		 　47.40
-0.1
-0.21%		46.10
-1.3
-2.74%		46.40
0.3
0.65%		46.05
-0.35
-0.75%		45.00
-1.05
-2.28%		 　45.55
0.55
1.22%		45.85
0.3
0.66%		45.75
-0.1
-0.22%		45.20
-0.55
-1.2%		　　　　　　46.39

說明:最高漲幅:2.36%最低跌幅:-3.83% 最高價:48.35最低價:43.90平均價:45.57,灰色底表示週末,漲44天(15.4)元,跌45天(-21.25)元,平盤4天
2%=4,1%=23,0%=21,-0%=2,-1%=3,-2%=5,-3%=13,-4%=22,

明細

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 5876 2780000 1297 129580300 46.75 46.95 46.35 46.60 0.20 0% 46.55 2 46.60 129 13.59
2024-01-03 5876 4335000 1691 199498900 46.05 46.35 45.60 46.00 0.60 -1.29% 46.00 54 46.05 62 13.41
2024-01-04 5876 2580000 917 119193700 45.95 46.45 45.70 46.20 0.20 0.43% 46.15 38 46.20 22 13.47
2024-01-05 5876 1889000 967 87636700 46.05 46.65 46.05 46.35 0.15 0.32% 46.30 82 46.35 217 13.51
2024-01-08 5876 2786000 1313 129755850 46.45 46.85 46.20 46.30 0.05 -0.11% 46.25 141 46.35 24 13.50
2024-01-09 5876 2530000 963 117105350 46.35 46.45 46.05 46.20 0.10 -0.22% 46.20 27 46.25 163 13.47
2024-01-10 5876 9245000 3582 415726100 45.80 45.80 44.50 44.95 1.25 -2.71% 44.95 76 45.00 3 13.10
2024-01-11 5876 4473000 1724 203392450 44.95 45.80 44.80 45.55 0.60 1.33% 45.55 6 45.60 1 13.28
2024-01-12 5876 1878000 999 85409600 45.15 45.70 45.15 45.35 0.20 -0.44% 45.35 143 45.40 16 13.22
2024-01-15 5876 2329000 958 105595850 45.40 45.60 45.15 45.20 0.15 -0.33% 45.15 92 45.25 18 13.18
2024-01-16 5876 6105000 2682 272925000 44.90 45.20 44.50 44.50 0.70 -1.55% 44.50 68 44.60 50 12.97
2024-01-17 5876 7474000 3179 329715450 44.35 44.40 43.90 43.90 0.60 -1.35% 43.90 117 43.95 2 12.80
2024-01-18 5876 2868000 1107 127227050 44.00 44.55 44.00 44.25 0.35 0.8% 44.25 113 44.45 462 12.90
2024-01-19 5876 3208000 1598 142582600 43.90 44.70 43.90 44.70 0.45 1.02% 44.50 20 44.70 330 13.03
2024-01-22 5876 1969000 910 87356950 44.80 44.80 44.20 44.30 0.40 -0.89% 44.25 31 44.30 1 12.92
2024-01-23 5876 2068000 1081 91732500 44.60 44.60 44.20 44.25 0.05 -0.11% 44.25 43 44.30 6 12.90
2024-01-24 5876 2011000 1158 89427700 44.25 44.65 44.25 44.35 0.10 0.23% 44.35 101 44.45 14 12.93
2024-01-25 5876 1929000 796 85573850 44.60 44.60 44.20 44.30 0.05 -0.11% 44.30 21 44.35 17 12.92
2024-01-26 5876 2106000 836 94001450 44.30 44.80 44.25 44.70 0.40 0.9% 44.70 18 44.75 24 13.03
2024-01-29 5876 2336000 944 104870400 44.60 45.00 44.60 45.00 0.30 0.67% 44.80 50 45.00 298 13.12
2024-01-30 5876 3059000 1334 135854350 44.75 44.80 44.20 44.30 0.70 -1.56% 44.25 165 44.30 83 12.92
2024-01-31 5876 3401000 1262 150804350 44.30 44.60 44.20 44.30 0.00 0% 44.30 126 44.40 8 12.92
2024-02-01 5876 3857000 1520 172648250 44.75 44.95 44.45 44.95 0.65 1.47% 44.80 5 44.95 97 13.10
2024-02-02 5876 2057000 937 91959200 44.60 44.90 44.45 44.80 0.15 -0.33% 44.75 1 44.80 80 13.06
2024-02-05 5876 2822000 1318 124900300 44.10 44.45 44.10 44.20 0.60 -1.34% 44.20 85 44.25 24 12.89
2024-02-15 5876 4851000 2378 213952200 44.00 44.55 43.90 44.10 0.10 -0.23% 44.05 1 44.10 122 12.86
2024-02-16 5876 2566000 1173 112938800 44.05 44.20 43.80 44.20 0.10 0.23% 44.15 30 44.20 163 12.89
2024-02-19 5876 2885000 1237 128697800 44.50 44.85 44.25 44.85 0.65 1.47% 44.70 100 44.85 154 13.08
2024-02-20 5876 1485000 797 66582550 44.50 44.90 44.50 44.90 0.05 0.11% 44.90 68 44.95 233 13.09
2024-02-21 5876 3643000 1513 163269100 45.00 45.00 44.50 44.90 0.00 0% 44.85 135 44.90 120 13.09
2024-02-22 5876 2177000 952 97508800 44.90 44.95 44.55 44.95 0.05 0.11% 44.85 103 44.95 50 13.10
2024-02-23 5876 1361000 735 60939800 44.85 44.90 44.65 44.75 0.20 -0.44% 44.75 27 44.80 110 13.05
2024-02-26 5876 2454000 1183 109670400 44.55 44.85 44.50 44.85 0.10 0.22% 44.80 115 44.85 127 13.08
2024-02-27 5876 3578000 1393 160095400 44.65 44.90 44.60 44.70 0.15 -0.33% 44.70 155 44.80 1 13.03
2024-02-29 5876 5551000 1853 248982450 44.50 45.00 44.30 45.00 0.30 0.67% 44.95 50 45.00 275 13.12
2024-03-01 5876 2293000 1088 102574900 44.65 45.20 44.55 44.55 0.45 -1% 44.55 63 44.60 3 14.75
2024-03-04 5876 2930000 1252 130763750 44.50 44.75 44.40 44.70 0.15 0.34% 44.65 24 44.70 25 14.80
2024-03-05 5876 3228000 1404 143828850 44.60 44.75 44.45 44.45 0.25 -0.56% 44.45 23 44.50 1 14.72
2024-03-06 5876 2753000 1415 122219050 44.60 44.65 44.30 44.30 0.15 -0.34% 44.30 178 44.40 16 14.67
2024-03-07 5876 3289000 1439 145968700 44.10 44.70 44.10 44.70 0.40 0.9% 44.65 1 44.70 171 14.80
2024-03-08 5876 3258000 1396 145222050 44.30 44.75 44.25 44.75 0.05 0.11% 44.70 85 44.75 48 14.82
2024-03-11 5876 1839000 934 82051250 44.80 44.85 44.40 44.60 0.15 -0.34% 44.55 1 44.60 189 14.77
2024-03-12 5876 4211000 1282 189112950 44.65 45.15 44.55 45.05 0.45 1.01% 45.00 62 45.05 16 14.92
2024-03-13 5876 4683000 1787 211385300 44.70 45.60 44.60 45.40 0.35 0.78% 45.35 85 45.40 16 15.03
2024-03-14 5876 6291000 2567 289278700 45.35 46.20 45.35 46.20 0.80 1.76% 46.10 146 46.20 48 15.30
2024-03-15 5876 10632000 2302 492081500 46.00 46.45 45.80 46.40 0.20 0.43% 46.35 24 46.40 213 15.36
2024-03-18 5876 3825000 1554 177001700 46.40 46.45 46.00 46.30 0.10 -0.22% 46.20 28 46.30 89 15.33
2024-03-19 5876 8054000 4590 373973100 46.25 46.65 45.90 46.35 0.05 0.11% 46.35 155 46.40 1 15.35
2024-03-20 5876 10037000 3765 468088100 46.70 46.85 46.35 46.70 0.35 0.76% 46.70 52 46.75 110 15.46
2024-03-21 5876 11902000 4743 564877400 46.70 47.80 46.25 47.80 1.10 2.36% 47.75 1 47.80 181 15.83
2024-03-22 5876 8811000 3331 419868550 47.95 47.95 47.00 47.90 0.10 0.21% 47.80 26 47.90 161 15.86
2024-03-25 5876 3892000 1555 183070000 47.80 47.80 46.60 46.90 1.00 -2.09% 46.85 225 46.95 7 15.53
2024-03-26 5876 3946000 1596 185656900 46.90 47.30 46.70 47.30 0.40 0.85% 47.20 59 47.30 164 15.66
2024-03-27 5876 7751000 2057 370042050 46.95 48.10 46.95 48.00 0.70 1.48% 47.85 63 48.00 583 15.89
2024-03-28 5876 18136000 3973 870097650 48.00 48.40 47.45 48.25 0.25 0.52% 47.85 4 48.25 16 15.98
2024-03-29 5876 23601000 6275 1138779700 48.20 49.00 47.55 48.35 0.10 0.21% 48.35 14 48.40 93 16.01
2024-04-01 5876 8791000 4098 412000650 47.95 48.15 46.50 46.50 1.85 -3.83% 46.50 218 46.55 6 15.40
2024-04-02 5876 2707000 1037 125883600 46.75 46.75 46.35 46.35 0.15 -0.32% 46.35 156 46.40 1 15.35
2024-04-03 5876 4213000 2119 194335300 46.35 46.60 45.80 45.95 0.40 -0.86% 45.90 189 45.95 40 15.22
2024-04-08 5876 5601000 2916 260222600 45.60 46.85 45.60 46.70 0.75 1.63% 46.70 12 46.75 191 15.46
2024-04-09 5876 2545000 952 119028250 46.40 46.95 46.40 46.85 0.15 0.32% 46.80 2 46.85 3 15.51
2024-04-10 5876 5210000 2067 246572850 46.85 47.70 46.60 47.45 0.60 1.28% 47.35 23 47.45 5 15.71
2024-04-11 5876 3529000 1445 167087000 47.60 47.60 47.00 47.50 0.05 0.11% 47.40 1 47.50 4 15.73
2024-04-12 5876 6194000 2130 291849300 46.90 47.50 46.65 47.50 0.00 0% 47.45 14 47.50 69 15.73
2024-04-15 5876 5658000 2009 268396100 47.30 47.80 46.95 47.40 0.10 -0.21% 47.35 34 47.40 45 15.70
2024-04-16 5876 7030000 2909 326435750 47.15 47.25 46.10 46.10 1.30 -2.74% 46.10 205 46.30 10 15.26
2024-04-17 5876 4837000 2105 223364500 46.10 46.85 45.65 46.40 0.30 0.65% 46.40 9 46.45 51 15.36
2024-04-18 5876 5668000 1573 261598000 46.00 46.55 45.80 46.05 0.35 -0.75% 46.05 31 46.30 2 15.25
2024-04-19 5876 12509702 5123 565166463 45.75 46.25 44.75 45.00 1.05 -2.28% 45.00 28 45.15 107 14.90
2024-04-22 5876 5578000 2044 254000450 45.45 45.75 45.10 45.55 0.55 1.22% 45.55 60 45.60 2 15.08
2024-04-23 5876 5455000 1936 250306250 45.85 46.25 45.60 45.85 0.30 0.66% 45.85 19 45.90 1 15.18
2024-04-24 5876 2732000 1098 125307450 46.25 46.30 45.60 45.75 0.10 -0.22% 45.70 20 45.75 23 15.15
2024-04-25 5876 4809000 1878 217250900 45.35 45.40 45.00 45.20 0.55 -1.2% 45.20 40 45.30 39 14.97