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
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%
        44.6

說明:最高漲幅:1.47%最低跌幅:-2.71% 最高價:46.60最低價:43.90平均價:44.93,灰色底表示週末,漲15天(5)元,跌21天(-7.2)元,平盤3天
1%=9,0%=9,-0%=1,-1%=2,-2%=6,-3%=12,

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