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
10 月　　　　　　　　　　　　　　　　　　36.90
0
0%		 　37.35
0.45
1.22%		36.55
-0.8
-2.14%		36.80
0.25
0.68%		36.20
-0.6
-1.63%		36.45
0.25
0.69%		 　37.35
0.9
2.47%		38.40
1.05
2.81%		38.45
0.05
0.13%		37.2
11 月38.50
0.05
0.13%		38.60
0.1
0.26%		 　38.70
0.1
0.26%		38.95
0.25
0.65%		39.95
1
2.57%		39.90
-0.05
-0.13%		39.55
-0.35
-0.88%		 　40.50
0.95
2.4%		40.80
0.3
0.74%		39.15
-1.65
-4.04%		 38.55
-0.6
-1.53%		 　39.20
0.65
1.69%		38.90
-0.3
-0.77%		38.90
0
0%		38.90
0
0%		39.20
0.3
0.77%		 　39.95
0.75
1.91%		39.60
-0.35
-0.88%		39.10
-0.5
-1.26%		38.80
-0.3
-0.77%		39.95
1.15
2.96%		 39.35
12 月　　39.80
-0.15
-0.38%		39.20
-0.6
-1.51%		39.05
-0.15
-0.38%		38.80
-0.25
-0.64%		38.80
0
0%		 　38.95
0.15
0.39%		39.25
0.3
0.77%		39.25
0
0%		39.65
0.4
1.02%		39.50
-0.15
-0.38%		 　39.65
0.15
0.38%		39.80
0.15
0.38%		40.15
0.35
0.88%		40.25
0.1
0.25%		40.40
0.15
0.37%		39.70
-0.7
-1.73%		 39.65
-0.05
-0.13%		39.75
0.1
0.25%		39.85
0.1
0.25%		40.15
0.3
0.75%		40.20
0.05
0.12%		　　　39.59

說明:最高漲幅:2.96%最低跌幅:-4.04% 最高價:40.80最低價:36.20平均價:39.06,灰色底表示週末,漲37天(14.95)元,跌20天(-8.35)元,平盤5天
3%=3,2%=8,1%=11,0%=20,-0%=1,-1%=6,-2%=6,-3%=7,

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
2018-10-19 5876 18388029 7498 659237999 35.00 36.90 34.50 36.90 0.00 0% 36.65 49 36.90 81 11.71
2018-10-22 5876 16668944 6210 628047691 37.10 38.10 37.05 37.35 0.45 1.22% 37.35 52 37.40 9 11.86
2018-10-23 5876 7449672 2838 273810828 37.35 37.35 36.45 36.55 0.80 -2.14% 36.55 42 36.60 55 11.60
2018-10-24 5876 10424948 3913 380913268 36.35 36.95 35.80 36.80 0.25 0.68% 36.75 12 36.80 48 11.68
2018-10-25 5876 7244735 2437 263744329 36.00 36.65 35.95 36.20 0.60 -1.63% 36.20 126 36.25 25 11.49
2018-10-26 5876 8669634 3307 313871598 36.40 36.50 35.90 36.45 0.25 0.69% 36.40 21 36.45 77 11.57
2018-10-29 5876 11409335 4569 423308447 36.35 37.50 36.15 37.35 0.90 2.47% 37.35 1 37.40 228 11.86
2018-10-30 5876 21778064 7482 833202479 37.30 38.60 37.15 38.40 1.05 2.81% 38.35 38 38.40 121 12.19
2018-10-31 5876 7279065 3094 280126270 38.35 38.80 37.80 38.45 0.05 0.13% 38.40 212 38.45 2 12.21
2018-11-01 5876 3759562 2053 144489120 38.40 38.50 38.20 38.50 0.05 0.13% 38.40 30 38.50 304 12.22
2018-11-02 5876 6175326 2921 236877641 38.50 38.60 37.80 38.60 0.10 0.26% 38.55 15 38.60 161 12.25
2018-11-05 5876 3395436 1395 131020451 38.20 38.70 38.20 38.70 0.10 0.26% 38.65 35 38.70 161 12.29
2018-11-06 5876 8845702 2730 345427818 38.65 39.20 38.50 38.95 0.25 0.65% 38.95 11 39.00 34 12.37
2018-11-07 5876 16601514 4551 659937587 38.95 40.00 38.95 39.95 1.00 2.57% 39.95 95 40.00 3272 12.68
2018-11-08 5876 4998164 2009 198874559 39.95 40.00 39.45 39.90 0.05 -0.13% 39.85 1 39.90 137 12.67
2018-11-09 5876 2960793 1266 117218815 39.90 39.90 39.50 39.55 0.35 -0.88% 39.55 127 39.60 50 12.56
2018-11-12 5876 11486439 3748 460747361 39.55 40.50 39.50 40.50 0.95 2.4% 40.45 63 40.50 802 12.86
2018-11-13 5876 11549067 3354 469633222 40.05 41.00 39.90 40.80 0.30 0.74% 40.75 9 40.80 16 12.95
2018-11-14 5876 15894226 6245 623381549 40.20 40.20 38.65 39.15 1.65 -4.04% 39.15 27 39.20 16 12.43
2018-11-16 5876 7937008 2801 308326240 39.05 39.20 38.55 38.55 0.50 -1.53% 38.55 73 38.60 56 12.24
2018-11-19 5876 4491098 2488 174972337 38.60 39.30 38.60 39.20 0.65 1.69% 39.15 17 39.20 111 12.44
2018-11-20 5876 2171221 1446 84424980 39.10 39.10 38.80 38.90 0.30 -0.77% 38.90 50 38.95 27 12.35
2018-11-21 5876 2809334 1222 109312774 38.60 39.10 38.60 38.90 0.00 0% 38.85 3 38.90 114 12.35
2018-11-22 5876 2523854 1382 97976856 38.90 38.95 38.65 38.90 0.00 0% 38.85 126 38.90 64 12.35
2018-11-23 5876 3658618 1418 143136802 38.90 39.45 38.75 39.20 0.30 0.77% 39.20 126 39.25 8 12.44
2018-11-26 5876 9948035 3461 396185425 39.25 40.00 39.25 39.95 0.75 1.91% 39.90 15 39.95 88 12.68
2018-11-27 5876 9411281 3471 370710318 39.80 39.80 39.05 39.60 0.35 -0.88% 39.55 5 39.60 262 12.57
2018-11-28 5876 5436214 2686 212301309 39.50 39.50 38.85 39.10 0.50 -1.26% 39.05 16 39.10 124 12.41
2018-11-29 5876 7126428 4241 276453343 39.10 39.15 38.65 38.80 0.30 -0.77% 38.75 23 38.80 5 12.32
2018-11-30 5876 7826386 3105 307967886 39.05 39.95 38.50 39.95 1.15 2.96% 39.60 13 39.95 493 12.68
2018-12-03 5876 5309078 2011 210090182 39.60 39.85 39.25 39.80 0.15 -0.38% 39.70 31 39.80 34 12.63
2018-12-04 5876 3595239 2218 141346083 39.50 39.60 39.10 39.20 0.60 -1.51% 39.20 41 39.25 48 12.44
2018-12-05 5876 3483051 1449 135714784 38.90 39.35 38.70 39.05 0.15 -0.38% 39.00 28 39.05 19 12.40
2018-12-06 5876 5518187 2411 213419068 39.05 39.05 38.40 38.80 0.25 -0.64% 38.80 113 38.85 10 12.32
2018-12-07 5876 1229715 475 47670373 39.00 39.00 38.70 38.80 0.00 0% 38.75 2 38.80 38 12.32
2018-12-10 5876 3986116 2228 155457202 38.95 39.25 38.80 38.95 0.15 0.39% 38.90 18 38.95 3 12.37
2018-12-11 5876 4004267 1634 156775836 39.05 39.50 38.90 39.25 0.30 0.77% 39.25 20 39.30 108 12.46
2018-12-12 5876 3041573 1283 119672628 39.50 39.50 39.20 39.25 0.00 0% 39.25 46 39.30 19 12.46
2018-12-13 5876 4706043 1809 185831795 39.25 39.70 39.20 39.65 0.40 1.02% 39.60 101 39.65 40 12.59
2018-12-14 5876 2233000 1191 88319143 39.60 39.65 39.45 39.50 0.15 -0.38% 39.50 76 39.55 5 12.54
2018-12-17 5876 3307838 1182 130790909 39.50 39.80 39.35 39.65 0.15 0.38% 39.55 5 39.65 139 12.59
2018-12-18 5876 6568535 2409 261442869 39.50 39.95 39.50 39.80 0.15 0.38% 39.80 85 39.85 140 12.63
2018-12-19 5876 8692057 3290 347786080 39.80 40.15 39.70 40.15 0.35 0.88% 40.10 128 40.15 59 12.75
2018-12-20 5876 7523948 3266 303330749 40.10 40.45 40.00 40.25 0.10 0.25% 40.20 31 40.25 60 12.78
2018-12-21 5876 18336973 2312 740213402 40.15 40.45 40.05 40.40 0.15 0.37% 40.35 6 40.40 917 12.83
2018-12-22 5876 3086914 1208 122776062 39.95 40.05 39.60 39.70 0.70 -1.73% 39.65 117 39.70 20 12.60
2018-12-24 5876 3904466 1906 154957988 39.70 39.90 39.50 39.65 0.05 -0.13% 39.60 12 39.65 51 12.59
2018-12-25 5876 3972614 2163 157472644 39.40 39.80 39.30 39.75 0.10 0.25% 39.55 28 39.75 28 12.62
2018-12-26 5876 2616261 983 104401237 39.75 40.00 39.60 39.85 0.10 0.25% 39.80 2 39.85 19 12.65
2018-12-27 5876 4725486 1985 189297190 39.95 40.15 39.95 40.15 0.30 0.75% 40.10 138 40.15 201 12.75
2018-12-28 5876 5776526 1905 232106140 40.15 40.25 40.05 40.20 0.05 0.12% 40.15 76 40.20 734 12.76