1314
7.3
TWD+0.00 (0.00%)
2025.05.21收盤
中石化－現股當沖
中石化最新現股當沖狀況
整理中石化最新(2025/05/21) 當沖狀況。整體成交張數為931張，佔整體市場成交張數的23.08%。當日現股當沖之總損益為-1,530元、每張平均損益則為-2元。
開盤價
7.32
收盤價
7.3
當日範圍
7.28 - 7.34
成交張數
4,035
開盤價(昨)
7.34
收盤價(昨)
7.3
昨日範圍
7.3 - 7.35
成交張數(昨)
3,307
成交金額
2950.76萬
成交金額(昨)
2420.51萬
52週範圍
6.07 - 11
發行股數
38億
市值
276億
現股當沖－歷史逐日資訊
開盤價
7.32
收盤價
7.3
成交張數
4,035
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/05/21 | 7.3 | +0 | +0 | 4,035 | 2,950.48 | 931 | 23.08 | 680.61 | 23.07 | 680.46 | 23.06 | -0.15 | -1.64 | 0 | 0 |
| 2025/05/20 | 7.3 | -0.01 | -0.14 | 3,307 | 2,420.74 | 814 | 24.61 | 595.94 | 24.62 | 595.71 | 24.61 | -0.23 | -2.79 | 0 | 0 |
| 2025/05/19 | 7.31 | -0.09 | -1.22 | 5,406 | 3,969.6 | 1,045 | 19.33 | 768.95 | 19.37 | 769.59 | 19.39 | +0.65 | +6.17 | 0 | 0 |
| 2025/05/16 | 7.4 | +0.1 | +1.37 | 7,401 | 5,472.5 | 1,512 | 20.43 | 1,117.05 | 20.41 | 1,117.66 | 20.42 | +0.61 | +4.01 | 6 | 0.08 |
| 2025/05/15 | 7.3 | -0.16 | -2.14 | 8,138 | 5,977.96 | 1,432 | 17.6 | 1,052.12 | 17.6 | 1,053.72 | 17.63 | +1.61 | +11.23 | 3 | 0.04 |
| 2025/05/14 | 7.46 | -0.05 | -0.67 | 9,356 | 6,964.06 | 1,681 | 17.97 | 1,250.92 | 17.96 | 1,255.81 | 18.03 | +4.88 | +29.06 | 4 | 0.04 |
| 2025/05/13 | 7.51 | -0.16 | -2.09 | 9,340 | 7,083.04 | 1,852 | 19.83 | 1,405.26 | 19.84 | 1,411.21 | 19.92 | +5.95 | +32.13 | 0 | 0 |
| 2025/05/12 | 7.67 | +0.02 | +0.26 | 3,899 | 2,994.79 | 704 | 18.05 | 540.59 | 18.05 | 540.91 | 18.06 | +0.32 | +4.57 | 1 | 0.03 |
| 2025/05/09 | 7.65 | -0.05 | -0.65 | 5,401 | 4,129.16 | 1,239 | 22.94 | 947.48 | 22.95 | 949.46 | 22.99 | +1.98 | +16 | 0 | 0 |
| 2025/05/08 | 7.7 | -0.08 | -1.03 | 8,489 | 6,586.33 | 2,213 | 26.07 | 1,719.94 | 26.11 | 1,722.43 | 26.15 | +2.5 | +11.27 | 2 | 0.02 |
| 2025/05/07 | 7.78 | +0.13 | +1.7 | 14,992 | 11,686.81 | 3,202 | 21.36 | 2,486.2 | 21.27 | 2,498.62 | 21.38 | +12.42 | +38.79 | 0 | 0 |
| 2025/05/06 | 7.65 | +0.04 | +0.53 | 8,788 | 6,713.93 | 2,956 | 33.64 | 2,255.33 | 33.59 | 2,263.44 | 33.71 | +8.11 | +27.45 | 1 | 0.01 |
| 2025/05/05 | 7.61 | +0.21 | +2.84 | 26,550 | 20,640.54 | 9,684 | 36.48 | 7,507.88 | 36.37 | 7,539.13 | 36.53 | +31.25 | +32.27 | 16 | 0.06 |
| 2025/05/02 | 7.4 | +0.22 | +3.06 | 9,709 | 7,109.7 | 1,629 | 16.78 | 1,187.65 | 16.7 | 1,199.64 | 16.87 | +11.99 | +73.63 | 1 | 0.01 |
| 2025/04/30 | 7.18 | -0.02 | -0.28 | 6,511 | 4,673.67 | 1,521 | 23.36 | 1,091.17 | 23.35 | 1,092.9 | 23.38 | +1.74 | +11.42 | 0 | 0 |
| 2025/04/29 | 7.2 | +0.04 | +0.56 | 4,661 | 3,350.04 | 955 | 20.49 | 684.24 | 20.42 | 686.53 | 20.49 | +2.29 | +23.98 | 2 | 0.04 |
| 2025/04/28 | 7.16 | +0.11 | +1.56 | 5,682 | 4,031.19 | 1,162 | 20.45 | 820.97 | 20.37 | 824.66 | 20.46 | +3.69 | +31.77 | 0 | 0 |
| 2025/04/25 | 7.05 | +0.05 | +0.71 | 4,436 | 3,126.92 | 895 | 20.18 | 631.29 | 20.19 | 631.04 | 20.18 | -0.24 | -2.73 | 54 | 1.22 |
| 2025/04/24 | 7 | +0 | +0 | 3,373 | 2,365.32 | 835 | 24.75 | 585.38 | 24.75 | 586.04 | 24.78 | +0.66 | +7.87 | 0 | 0 |
| 2025/04/23 | 7 | +0.15 | +2.19 | 5,963 | 4,178.7 | 1,172 | 19.65 | 819.95 | 19.62 | 821.15 | 19.65 | +1.2 | +10.24 | 1 | 0.02 |
| 2025/04/22 | 6.85 | -0.02 | -0.29 | 3,640 | 2,496.73 | 1,004 | 27.58 | 687.68 | 27.54 | 689.01 | 27.6 | +1.33 | +13.26 | 33 | 0.91 |
| 2025/04/21 | 6.87 | -0.13 | -1.86 | 4,287 | 2,965.03 | 918 | 21.41 | 635.49 | 21.43 | 636.46 | 21.47 | +0.97 | +10.52 | 3 | 0.07 |
| 2025/04/18 | 7 | +0.05 | +0.72 | 3,610 | 2,526.89 | 784 | 21.72 | 548.87 | 21.72 | 548.78 | 21.72 | -0.09 | -1.15 | 0 | 0 |
| 2025/04/17 | 6.95 | -0.03 | -0.43 | 4,312 | 2,986.61 | 1,024 | 23.75 | 707.81 | 23.7 | 710.72 | 23.8 | +2.92 | +28.47 | 6 | 0.14 |
| 2025/04/16 | 6.98 | -0.12 | -1.69 | 5,692 | 3,985.45 | 811 | 14.25 | 567.75 | 14.25 | 568.89 | 14.27 | +1.15 | +14.17 | 0 | 0 |
| 2025/04/15 | 7.1 | +0.17 | +2.45 | 7,618 | 5,363.96 | 1,445 | 18.97 | 1,012.64 | 18.88 | 1,016.3 | 18.95 | +3.66 | +25.31 | 1 | 0.01 |
| 2025/04/14 | 6.93 | +0.11 | +1.61 | 11,728 | 8,131.56 | 3,580 | 30.52 | 2,478.11 | 30.48 | 2,487.12 | 30.59 | +9 | +25.15 | 18 | 0.15 |
| 2025/04/11 | 6.82 | +0.15 | +2.25 | 13,919 | 9,212.3 | 4,650 | 33.41 | 3,033.59 | 32.93 | 3,096.27 | 33.61 | +62.68 | +134.79 | 37 | 0.27 |
| 2025/04/10 | 6.67 | +0.6 | +9.88 | 8,906 | 5,935.22 | 343 | 3.85 | 228.19 | 3.84 | 228.39 | 3.85 | +0.2 | +5.74 | 0 | 0 |
| 2025/04/09 | 6.07 | -0.58 | -8.72 | 29,839 | 18,686.48 | 9,094 | 30.48 | 5,688.16 | 30.44 | 5,791.38 | 30.99 | +103.22 | +113.5 | 2 | 0.01 |
| 2025/04/08 | 6.65 | -0.22 | -3.2 | 26,393 | 17,225.97 | 8,238 | 31.21 | 5,358.36 | 31.11 | 5,396.31 | 31.33 | +37.95 | +46.06 | 0 | 0 |
| 2025/04/07 | 6.87 | -0.76 | -9.96 | 6,657 | 4,572.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 7.63 | +0.1 | +1.33 | 3,647 | 2,758.54 | 995 | 27.29 | 750.11 | 27.19 | 750.51 | 27.21 | +0.4 | +4.01 | 0 | 0 |
| 2025/04/01 | 7.53 | +0.18 | +2.45 | 8,287 | 6,242.08 | 1,691 | 20.41 | 1,264.56 | 20.26 | 1,271.86 | 20.38 | +7.3 | +43.19 | 0 | 0 |
| 2025/03/31 | 7.35 | -0.32 | -4.17 | 13,886 | 10,267.37 | 3,089 | 22.25 | 2,288.64 | 22.29 | 2,288.89 | 22.29 | +0.25 | +0.81 | 1 | 0.01 |
| 2025/03/28 | 7.67 | -0.2 | -2.54 | 12,407 | 9,556.22 | 3,315 | 26.72 | 2,552.63 | 26.71 | 2,564.41 | 26.83 | +11.77 | +35.51 | 7 | 0.06 |
| 2025/03/27 | 7.87 | +0.04 | +0.51 | 6,262 | 4,916.9 | 1,180 | 18.84 | 923.57 | 18.78 | 924.5 | 18.8 | +0.93 | +7.9 | 2 | 0.03 |
| 2025/03/26 | 7.83 | -0.01 | -0.13 | 4,266 | 3,347.69 | 1,042 | 24.43 | 817.32 | 24.41 | 818 | 24.43 | +0.68 | +6.56 | 1 | 0.02 |
| 2025/03/25 | 7.84 | +0.07 | +0.9 | 5,187 | 4,045.64 | 866 | 16.69 | 675.96 | 16.71 | 675.52 | 16.7 | -0.44 | -5.05 | 16 | 0.31 |
| 2025/03/24 | 7.77 | +0.01 | +0.13 | 4,526 | 3,530.15 | 976 | 21.56 | 760.94 | 21.56 | 761.71 | 21.58 | +0.77 | +7.88 | 0 | 0 |
| 2025/03/21 | 7.76 | -0.17 | -2.14 | 8,985 | 7,035.86 | 1,024 | 11.4 | 802.05 | 11.4 | 805.43 | 11.45 | +3.37 | +32.93 | 55 | 0.61 |
| 2025/03/20 | 7.93 | +0.06 | +0.76 | 4,717 | 3,733.98 | 587 | 12.45 | 464.53 | 12.44 | 464.53 | 12.44 | -0.01 | -0.14 | 2 | 0.04 |
| 2025/03/19 | 7.87 | -0.05 | -0.63 | 6,684 | 5,269.15 | 1,105 | 16.53 | 871.89 | 16.55 | 871.96 | 16.55 | +0.07 | +0.68 | 7 | 0.1 |
| 2025/03/18 | 7.92 | +0 | +0 | 6,672 | 5,312.82 | 1,659 | 24.86 | 1,321.81 | 24.88 | 1,322.04 | 24.88 | +0.23 | +1.39 | 1 | 0.01 |
| 2025/03/17 | 7.92 | +0.02 | +0.25 | 5,804 | 4,611.21 | 1,042 | 17.95 | 826.77 | 17.93 | 826.94 | 17.93 | +0.17 | +1.65 | 24 | 0.41 |
| 2025/03/14 | 7.9 | +0.1 | +1.28 | 7,601 | 6,006.88 | 1,134 | 14.92 | 894 | 14.88 | 896.15 | 14.92 | +2.15 | +18.93 | 3 | 0.04 |
| 2025/03/13 | 7.8 | -0.2 | -2.5 | 15,441 | 12,183.47 | 1,458 | 9.44 | 1,154.96 | 9.48 | 1,143.09 | 9.38 | -11.88 | -81.47 | 84 | 0.54 |
| 2025/03/12 | 8 | -0.05 | -0.62 | 8,084 | 6,491.93 | 1,618 | 20.02 | 1,302.22 | 20.06 | 1,300.75 | 20.04 | -1.47 | -9.07 | 0 | 0 |
| 2025/03/11 | 8.05 | -0.11 | -1.35 | 13,574 | 10,803.15 | 2,697 | 19.87 | 2,140.68 | 19.82 | 2,162.39 | 20.02 | +21.71 | +80.49 | 0 | 0 |
| 2025/03/10 | 8.16 | +0.06 | +0.74 | 7,440 | 6,069.03 | 1,617 | 21.73 | 1,316.83 | 21.7 | 1,319.16 | 21.74 | +2.33 | +14.41 | 0 | 0 |
| 2025/03/07 | 8.1 | -0.09 | -1.1 | 9,080 | 7,408.42 | 1,892 | 20.84 | 1,545.99 | 20.87 | 1,546.16 | 20.87 | +0.17 | +0.89 | 0 | 0 |
| 2025/03/06 | 8.19 | -0.11 | -1.33 | 11,046 | 9,085.91 | 2,063 | 18.68 | 1,701.47 | 18.73 | 1,701.74 | 18.73 | +0.27 | +1.32 | 0 | 0 |
| 2025/03/05 | 8.3 | +0.12 | +1.47 | 15,604 | 12,908.87 | 2,531 | 16.22 | 2,083.59 | 16.14 | 2,090.8 | 16.2 | +7.21 | +28.51 | 0 | 0 |
| 2025/03/04 | 8.18 | -0.13 | -1.56 | 20,437 | 16,601.28 | 5,830 | 28.53 | 4,735.43 | 28.52 | 4,751.59 | 28.62 | +16.17 | +27.73 | 3 | 0.01 |
| 2025/03/03 | 8.31 | -0.05 | -0.6 | 14,019 | 11,652.65 | 3,613 | 25.77 | 2,998.31 | 25.73 | 3,003.38 | 25.77 | +5.06 | +14.02 | 0 | 0 |
| 2025/02/27 | 8.36 | +0.02 | +0.24 | 12,445 | 10,405.37 | 1,474 | 11.84 | 1,231.48 | 11.84 | 1,233.07 | 11.85 | +1.59 | +10.79 | 0 | 0 |
| 2025/02/26 | 8.34 | -0.07 | -0.83 | 18,875 | 15,756.37 | 4,678 | 24.78 | 3,904.05 | 24.78 | 3,917.6 | 24.86 | +13.55 | +28.96 | 9 | 0.05 |
| 2025/02/25 | 8.41 | +0.18 | +2.19 | 25,921 | 21,589.26 | 6,446 | 24.87 | 5,337.3 | 24.72 | 5,352.54 | 24.79 | +15.24 | +23.65 | 3 | 0.01 |
| 2025/02/24 | 8.23 | +0.04 | +0.49 | 15,809 | 13,021.23 | 3,188 | 20.17 | 2,623.95 | 20.15 | 2,624.45 | 20.16 | +0.51 | +1.59 | 2 | 0.01 |
| 2025/02/21 | 8.19 | +0.18 | +2.25 | 20,363 | 16,607.3 | 4,822 | 23.68 | 3,912.57 | 23.56 | 3,926.56 | 23.64 | +13.98 | +29 | 2 | 0.01 |
| 2025/02/20 | 8.01 | +0.11 | +1.39 | 16,175 | 12,955.77 | 3,440 | 21.27 | 2,755.59 | 21.27 | 2,755.81 | 21.27 | +0.22 | +0.65 | 4 | 0.02 |
| 2025/02/19 | 7.9 | +0.17 | +2.2 | 12,252 | 9,596.19 | 3,080 | 25.14 | 2,406.27 | 25.08 | 2,410.95 | 25.12 | +4.68 | +15.2 | 2 | 0.02 |
| 2025/02/18 | 7.73 | -0.11 | -1.4 | 8,497 | 6,585.36 | 1,382 | 16.26 | 1,071.9 | 16.28 | 1,072.59 | 16.29 | +0.69 | +5.02 | 48 | 0.56 |
| 2025/02/17 | 7.84 | +0 | +0 | 13,550 | 10,622.03 | 5,168 | 38.14 | 4,048.86 | 38.12 | 4,051.7 | 38.14 | +2.84 | +5.49 | 1 | 0.01 |
| 2025/02/14 | 7.84 | +0.18 | +2.35 | 14,103 | 10,915.46 | 3,476 | 24.65 | 2,679.7 | 24.55 | 2,686.45 | 24.61 | +6.75 | +19.42 | 3 | 0.02 |
| 2025/02/13 | 7.66 | +0.27 | +3.65 | 15,684 | 11,904.98 | 2,220 | 14.15 | 1,677.72 | 14.09 | 1,684.58 | 14.15 | +6.86 | +30.89 | 4 | 0.03 |
| 2025/02/12 | 7.39 | +0.04 | +0.54 | 8,381 | 6,211.53 | 2,835 | 33.83 | 2,096.66 | 33.75 | 2,101.84 | 33.84 | +5.18 | +18.27 | 5 | 0.06 |
| 2025/02/11 | 7.35 | +0.02 | +0.27 | 6,481 | 4,791.32 | 1,843 | 28.44 | 1,361.67 | 28.42 | 1,364.64 | 28.48 | +2.98 | +16.14 | 56 | 0.86 |
| 2025/02/10 | 7.33 | +0.08 | +1.1 | 6,488 | 4,751.2 | 1,187 | 18.3 | 865.75 | 18.22 | 869.54 | 18.3 | +3.79 | +31.92 | 17 | 0.26 |
| 2025/02/07 | 7.25 | -0.11 | -1.49 | 5,792 | 4,207.7 | 818 | 14.12 | 595.11 | 14.14 | 595.19 | 14.15 | +0.08 | +0.99 | 4 | 0.07 |
| 2025/02/06 | 7.36 | +0.15 | +2.08 | 5,101 | 3,725.08 | 739 | 14.49 | 540.52 | 14.51 | 538.79 | 14.46 | -1.73 | -23.41 | 1 | 0.02 |
| 2025/02/05 | 7.21 | -0.04 | -0.55 | 8,631 | 6,254.3 | 1,328 | 15.39 | 966.11 | 15.45 | 967.41 | 15.47 | +1.31 | +9.84 | 6 | 0.07 |
| 2025/02/04 | 7.25 | -0.12 | -1.63 | 6,324 | 4,610.86 | 1,571 | 24.84 | 1,147 | 24.88 | 1,148.92 | 24.92 | +1.92 | +12.23 | 2 | 0.03 |
| 2025/02/03 | 7.37 | -0.08 | -1.07 | 9,714 | 7,103.05 | 3,001 | 30.89 | 2,189.62 | 30.83 | 2,192.78 | 30.87 | +3.16 | +10.52 | 47 | 0.48 |
| 2025/01/22 | 7.45 | +0.12 | +1.64 | 7,536 | 5,551.24 | 1,983 | 26.31 | 1,458.47 | 26.27 | 1,458.58 | 26.27 | +0.11 | +0.54 | 1 | 0.01 |
| 2025/01/21 | 7.33 | -0.1 | -1.35 | 7,252 | 5,342.8 | 1,544 | 21.29 | 1,139.83 | 21.33 | 1,140.33 | 21.34 | +0.5 | +3.25 | 5 | 0.07 |
| 2025/01/20 | 7.43 | -0.15 | -1.98 | 11,160 | 8,316.83 | 3,632 | 32.54 | 2,704.09 | 32.51 | 2,712.52 | 32.61 | +8.43 | +23.22 | 41 | 0.37 |
| 2025/01/17 | 7.58 | +0.34 | +4.7 | 20,326 | 15,122.78 | 3,760 | 18.5 | 2,778.41 | 18.37 | 2,810.36 | 18.58 | +31.95 | +84.97 | 9 | 0.04 |
| 2025/01/16 | 7.24 | +0.01 | +0.14 | 10,483 | 7,627.43 | 3,895 | 37.16 | 2,836.44 | 37.19 | 2,834.04 | 37.16 | -2.4 | -6.15 | 3 | 0.03 |
| 2025/01/15 | 7.23 | +0.12 | +1.69 | 17,375 | 12,622.26 | 7,894 | 45.43 | 5,729.26 | 45.39 | 5,741.58 | 45.49 | +12.31 | +15.6 | 4 | 0.02 |
| 2025/01/14 | 7.11 | +0.17 | +2.45 | 11,879 | 8,375.63 | 3,680 | 30.98 | 2,588.58 | 30.91 | 2,600.88 | 31.05 | +12.3 | +33.43 | 96 | 0.81 |
| 2025/01/13 | 6.94 | +0.03 | +0.43 | 12,215 | 8,316.7 | 4,192 | 34.32 | 2,848.99 | 34.26 | 2,857.96 | 34.36 | +8.97 | +21.39 | 9 | 0.07 |
| 2025/01/10 | 6.91 | +0.11 | +1.62 | 11,757 | 8,070.93 | 2,687 | 22.85 | 1,841.51 | 22.82 | 1,845.05 | 22.86 | +3.55 | +13.2 | 4 | 0.03 |
| 2025/01/09 | 6.8 | -0.2 | -2.86 | 17,165 | 11,811.74 | 3,344 | 19.48 | 2,304.2 | 19.51 | 2,302.03 | 19.49 | -2.17 | -6.5 | 14 | 0.08 |
| 2025/01/08 | 7 | -0.06 | -0.85 | 17,400 | 12,189.88 | 2,854 | 16.4 | 2,000.94 | 16.41 | 2,002.83 | 16.43 | +1.9 | +6.65 | 44 | 0.25 |
| 2025/01/07 | 7.06 | -0.13 | -1.81 | 14,738 | 10,485.24 | 2,372 | 16.09 | 1,692.45 | 16.14 | 1,688.4 | 16.1 | -4.04 | -17.05 | 12 | 0.08 |
| 2025/01/06 | 7.19 | +0.04 | +0.56 | 9,080 | 6,536.79 | 2,052 | 22.6 | 1,473.69 | 22.54 | 1,479.18 | 22.63 | +5.49 | +26.75 | 6 | 0.07 |
| 2025/01/03 | 7.15 | -0.11 | -1.52 | 13,178 | 9,568.89 | 3,497 | 26.54 | 2,548.31 | 26.63 | 2,553.03 | 26.68 | +4.72 | +13.5 | 2 | 0.02 |
| 2025/01/02 | 7.26 | -0.09 | -1.22 | 8,571 | 6,249.81 | 2,502 | 29.19 | 1,823.75 | 29.18 | 1,828.66 | 29.26 | +4.91 | +19.63 | 8 | 0.09 |
| 2024/12/31 | 7.35 | -0.08 | -1.08 | 8,511 | 6,264.24 | 1,792 | 21.06 | 1,319.68 | 21.07 | 1,320.49 | 21.08 | +0.81 | +4.49 | 5 | 0.06 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
