1314
9.56
TWD-0.03 (-0.31%)
2024.09.18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(2024/09/18) 當沖狀況。整體成交張數為4,906張，佔整體市場成交張數的25.9%。當日現股當沖之總損益為-1.63萬元、每張平均損益則為-3元。
開盤價
9.58
收盤價
9.56
當日範圍
9.54 - 9.72
成交張數
18,942
開盤價(昨)
9.24
收盤價(昨)
9.59
昨日範圍
9.24 - 9.61
成交張數(昨)
29,808
成交金額
1.82億
成交金額(昨)
2.84億
52週範圍
8.92 - 11.45
發行股數
38億
市值
362億
現股當沖－歷史逐日資訊
開盤價
9.58
收盤價
9.56
成交張數
18,942
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(%) | ||||||
| 09/18 | 9.56 | -0.03 | -0.31 | 18,942 | 18,232.1 | 4,906 | 25.9 | 4,721.59 | 25.9 | 4,719.95 | 25.89 | -1.63 | -3.33 | 14 | 0.07 |
| 09/16 | 9.59 | +0.39 | +4.24 | 29,808 | 28,352.23 | 6,638 | 22.27 | 6,289.05 | 22.18 | 6,317.35 | 22.28 | +28.3 | +42.64 | 154 | 0.52 |
| 09/13 | 9.2 | +0.17 | +1.88 | 14,139 | 12,947.34 | 1,996 | 14.12 | 1,824.7 | 14.09 | 1,829.78 | 14.13 | +5.08 | +25.44 | 3 | 0.02 |
| 09/12 | 9.03 | -0.03 | -0.33 | 8,951 | 8,097.95 | 1,833 | 20.48 | 1,659.51 | 20.49 | 1,658.4 | 20.48 | -1.11 | -6.06 | 2 | 0.02 |
| 09/11 | 9.06 | +0.14 | +1.57 | 12,303 | 11,077.32 | 3,057 | 24.85 | 2,749.96 | 24.83 | 2,753.9 | 24.86 | +3.94 | +12.9 | 9 | 0.07 |
| 09/10 | 8.92 | -0.12 | -1.33 | 16,916 | 15,203.56 | 3,278 | 19.38 | 2,941.16 | 19.35 | 2,950.46 | 19.41 | +9.3 | +28.38 | 12 | 0.07 |
| 09/09 | 9.04 | +0.11 | +1.23 | 30,789 | 27,143.56 | 8,720 | 28.32 | 7,641.71 | 28.15 | 7,725.95 | 28.46 | +84.24 | +96.6 | 31 | 0.1 |
| 09/06 | 8.93 | -0.08 | -0.89 | 29,755 | 26,501.4 | 6,407 | 21.53 | 5,700.06 | 21.51 | 5,726.73 | 21.61 | +26.67 | +41.63 | 31 | 0.1 |
| 09/05 | 9.01 | -0.04 | -0.44 | 24,679 | 22,328.89 | 3,589 | 14.54 | 3,250.32 | 14.56 | 3,251.13 | 14.56 | +0.81 | +2.25 | 9 | 0.04 |
| 09/04 | 9.05 | -0.31 | -3.31 | 42,358 | 38,287.95 | 11,285 | 26.64 | 10,189.4 | 26.61 | 10,206.42 | 26.66 | +17.03 | +15.09 | 7 | 0.02 |
| 09/03 | 9.36 | -0.21 | -2.19 | 26,730 | 25,246.54 | 4,613 | 17.26 | 4,361.18 | 17.27 | 4,350.54 | 17.23 | -10.64 | -23.06 | 13 | 0.05 |
| 09/02 | 9.57 | -0.16 | -1.64 | 45,809 | 43,683.38 | 9,552 | 20.85 | 9,110.27 | 20.86 | 9,140.79 | 20.93 | +30.52 | +31.95 | 12 | 0.03 |
| 08/30 | 9.73 | -0.02 | -0.21 | 37,933 | 36,768.48 | 4,907 | 12.94 | 4,756.36 | 12.94 | 4,765.21 | 12.96 | +8.85 | +18.04 | 16 | 0.04 |
| 08/29 | 9.75 | -0.3 | -2.99 | 50,305 | 48,945.1 | 11,926 | 23.71 | 11,597.32 | 23.69 | 11,613.02 | 23.73 | +15.71 | +13.17 | 12 | 0.02 |
| 08/28 | 10.05 | -0.2 | -1.95 | 17,500 | 17,706.11 | 2,987 | 17.07 | 3,026.97 | 17.1 | 3,023.62 | 17.08 | -3.35 | -11.2 | 4 | 0.02 |
| 08/27 | 10.25 | +0 | +0 | 19,490 | 19,852.25 | 4,986 | 25.58 | 5,077.72 | 25.58 | 5,095.86 | 25.67 | +18.15 | +36.4 | 16 | 0.08 |
| 08/26 | 10.25 | +0.05 | +0.49 | 37,800 | 39,031.99 | 8,813 | 23.31 | 9,075.45 | 23.25 | 9,100.32 | 23.32 | +24.86 | +28.21 | 14 | 0.04 |
| 08/23 | 10.2 | +0.3 | +3.03 | 109,198 | 112,748.65 | 43,797 | 40.11 | 45,276.18 | 40.16 | 45,239.04 | 40.12 | -37.13 | -8.48 | 90 | 0.08 |
| 08/22 | 9.9 | +0.05 | +0.51 | 11,698 | 11,570.97 | 1,936 | 16.55 | 1,913.77 | 16.54 | 1,914.6 | 16.55 | +0.83 | +4.28 | 23 | 0.2 |
| 08/21 | 9.85 | +0.09 | +0.92 | 14,030 | 13,786.89 | 2,933 | 20.9 | 2,874.03 | 20.85 | 2,881.44 | 20.9 | +7.41 | +25.26 | 5 | 0.04 |
| 08/20 | 9.76 | +0 | +0 | 13,432 | 13,087.17 | 2,739 | 20.39 | 2,673.24 | 20.43 | 2,672.53 | 20.42 | -0.71 | -2.61 | 11 | 0.08 |
| 08/19 | 9.76 | -0.03 | -0.31 | 9,346 | 9,162.91 | 2,065 | 22.09 | 2,023.93 | 22.09 | 2,023.12 | 22.08 | -0.81 | -3.93 | 17 | 0.18 |
| 08/16 | 9.79 | +0.01 | +0.1 | 14,996 | 14,785.58 | 4,830 | 32.21 | 4,763.82 | 32.22 | 4,760.24 | 32.2 | -3.58 | -7.42 | 39 | 0.26 |
| 08/15 | 9.78 | +0.01 | +0.1 | 17,137 | 16,667.16 | 5,842 | 34.09 | 5,668.61 | 34.01 | 5,697.09 | 34.18 | +28.48 | +48.75 | 40 | 0.23 |
| 08/14 | 9.77 | +0.12 | +1.24 | 15,554 | 15,209.65 | 4,435 | 28.51 | 4,329.48 | 28.47 | 4,332.14 | 28.48 | +2.66 | +5.99 | 17 | 0.11 |
| 08/13 | 9.65 | -0.21 | -2.13 | 26,352 | 25,611.05 | 4,599 | 17.45 | 4,480.18 | 17.49 | 4,480.29 | 17.49 | +0.1 | +0.22 | 17 | 0.06 |
| 08/12 | 9.86 | -0.09 | -0.9 | 18,579 | 18,449.4 | 3,911 | 21.05 | 3,892.49 | 21.1 | 3,883.76 | 21.05 | -8.73 | -22.31 | 17 | 0.09 |
| 08/09 | 9.95 | +0.02 | +0.2 | 16,455 | 16,482.84 | 6,063 | 36.85 | 6,075.77 | 36.86 | 6,079.36 | 36.88 | +3.59 | +5.93 | 4 | 0.02 |
| 08/08 | 9.93 | -0.05 | -0.5 | 20,482 | 20,377.34 | 9,136 | 44.6 | 9,079.2 | 44.56 | 9,094.8 | 44.63 | +15.6 | +17.07 | 85 | 0.41 |
| 08/07 | 9.98 | +0.3 | +3.1 | 25,934 | 25,829.9 | 4,294 | 16.56 | 4,248.86 | 16.45 | 4,274.05 | 16.55 | +25.19 | +58.67 | 4 | 0.02 |
| 08/06 | 9.68 | +0.05 | +0.52 | 31,297 | 29,961.25 | 11,000 | 35.15 | 10,458.32 | 34.91 | 10,560.57 | 35.25 | +102.25 | +92.96 | 33 | 0.11 |
| 08/05 | 9.63 | -1.07 | -10 | 74,197 | 72,870.66 | 13,064 | 17.61 | 12,874.8 | 17.67 | 12,961.07 | 17.79 | +86.27 | +66.04 | 93 | 0.13 |
| 08/02 | 10.7 | -0.2 | -1.83 | 26,990 | 29,032.72 | 7,871 | 29.16 | 8,471.57 | 29.18 | 8,482.31 | 29.22 | +10.74 | +13.65 | 19 | 0.07 |
| 08/01 | 10.9 | +0.4 | +3.81 | 34,640 | 37,293.29 | 6,830 | 19.72 | 7,305.01 | 19.59 | 7,307.7 | 19.6 | +2.7 | +3.95 | 13 | 0.04 |
| 07/31 | 10.5 | -0.05 | -0.47 | 10,947 | 11,539.12 | 3,118 | 28.48 | 3,283.64 | 28.46 | 3,293.55 | 28.54 | +9.91 | +31.78 | 5 | 0.05 |
| 07/30 | 10.55 | +0 | +0 | 17,541 | 18,377.62 | 8,769 | 49.99 | 9,186.39 | 49.99 | 9,188.48 | 50 | +2.1 | +2.39 | 14 | 0.08 |
| 07/29 | 10.55 | +0.2 | +1.93 | 35,612 | 37,892.72 | 10,967 | 30.8 | 11,655.53 | 30.76 | 11,667.24 | 30.79 | +11.71 | +10.68 | 45 | 0.13 |
| 07/26 | 10.35 | -0.15 | -1.43 | 21,536 | 22,152.2 | 5,307 | 24.64 | 5,455.46 | 24.63 | 5,472.57 | 24.7 | +17.11 | +32.25 | 5 | 0.02 |
| 07/23 | 10.5 | +0.25 | +2.44 | 16,968 | 17,844.77 | 4,988 | 29.4 | 5,247.18 | 29.4 | 5,248.58 | 29.41 | +1.4 | +2.81 | 20 | 0.12 |
| 07/22 | 10.25 | -0.4 | -3.76 | 38,668 | 40,274.76 | 11,012 | 28.48 | 11,464.82 | 28.47 | 11,486.75 | 28.52 | +21.93 | +19.91 | 5 | 0.01 |
| 07/19 | 10.65 | -0.3 | -2.74 | 31,662 | 33,884.36 | 8,977 | 28.35 | 9,603.97 | 28.34 | 9,648.49 | 28.47 | +44.52 | +49.6 | 12 | 0.04 |
| 07/18 | 10.95 | +0 | +0 | 33,775 | 36,969.96 | 11,626 | 34.42 | 12,741.74 | 34.47 | 12,731.7 | 34.44 | -10.03 | -8.63 | 35 | 0.1 |
| 07/17 | 10.95 | +0.4 | +3.79 | 63,942 | 69,897.66 | 20,150 | 31.51 | 22,008.68 | 31.49 | 22,047.62 | 31.54 | +38.95 | +19.33 | 15 | 0.02 |
| 07/16 | 10.55 | +0.05 | +0.48 | 10,556 | 11,188.91 | 2,629 | 24.91 | 2,785.59 | 24.9 | 2,788.39 | 24.92 | +2.81 | +10.67 | 1 | 0.01 |
| 07/15 | 10.5 | -0.1 | -0.94 | 22,116 | 23,377.84 | 5,011 | 22.66 | 5,300.31 | 22.67 | 5,311.06 | 22.72 | +10.74 | +21.44 | 3 | 0.01 |
| 07/12 | 10.6 | +0.05 | +0.47 | 33,483 | 35,583.9 | 7,642 | 22.82 | 8,090.98 | 22.74 | 8,135.14 | 22.86 | +44.16 | +57.78 | 29 | 0.09 |
| 07/11 | 10.55 | -0.3 | -2.76 | 44,871 | 47,490.21 | 14,629 | 32.6 | 15,475 | 32.59 | 15,517.97 | 32.68 | +42.97 | +29.37 | 13 | 0.03 |
| 07/10 | 10.85 | +0.1 | +0.93 | 17,762 | 19,266.92 | 4,052 | 22.81 | 4,391.82 | 22.79 | 4,396.31 | 22.82 | +4.49 | +11.08 | 2 | 0.01 |
| 07/09 | 10.75 | -0.25 | -2.27 | 30,919 | 33,409.18 | 8,491 | 27.46 | 9,160.09 | 27.42 | 9,208.19 | 27.56 | +48.09 | +56.64 | 12 | 0.04 |
| 07/08 | 11 | +0.05 | +0.46 | 46,367 | 51,454.24 | 13,325 | 28.74 | 14,770 | 28.71 | 14,792.9 | 28.75 | +22.89 | +17.18 | 5 | 0.01 |
| 07/05 | 10.95 | -0.05 | -0.45 | 25,386 | 27,770.24 | 6,738 | 26.54 | 7,367.51 | 26.53 | 7,386.19 | 26.6 | +18.69 | +27.74 | 5 | 0.02 |
| 07/04 | 11 | +0.5 | +4.76 | 65,557 | 70,891.16 | 9,603 | 14.65 | 10,296.6 | 14.52 | 10,409.47 | 14.68 | +112.86 | +117.53 | 4 | 0.01 |
| 07/03 | 10.5 | +0.15 | +1.45 | 14,188 | 14,813.78 | 1,817 | 12.81 | 1,892.72 | 12.78 | 1,899.92 | 12.83 | +7.2 | +39.63 | 3 | 0.02 |
| 07/02 | 10.35 | -0.05 | -0.48 | 17,979 | 18,580.17 | 4,807 | 26.74 | 4,966.89 | 26.73 | 4,977.84 | 26.79 | +10.95 | +22.78 | 7 | 0.04 |
| 07/01 | 10.4 | +0.05 | +0.48 | 11,683 | 12,151.46 | 1,824 | 15.61 | 1,897.19 | 15.61 | 1,897 | 15.61 | -0.2 | -1.07 | 3 | 0.03 |
| 06/28 | 10.35 | +0 | +0 | 11,570 | 12,032.93 | 2,540 | 21.95 | 2,638.84 | 21.93 | 2,641.56 | 21.95 | +2.73 | +10.73 | 3 | 0.03 |
| 06/27 | 10.35 | -0.1 | -0.96 | 15,921 | 16,488.75 | 3,381 | 21.24 | 3,502.51 | 21.24 | 3,501.97 | 21.24 | -0.54 | -1.58 | 5 | 0.03 |
| 06/26 | 10.45 | -0.2 | -1.88 | 38,108 | 40,275.67 | 10,233 | 26.85 | 10,870.38 | 26.99 | 10,834.71 | 26.9 | -35.67 | -34.86 | 9 | 0.02 |
| 06/25 | 10.65 | +0.15 | +1.43 | 38,325 | 40,305.99 | 14,821 | 38.67 | 15,577.09 | 38.65 | 15,553.62 | 38.59 | -23.47 | -15.84 | 27 | 0.07 |
| 06/24 | 10.5 | +0.25 | +2.44 | 50,804 | 53,405.1 | 16,241 | 31.97 | 17,049.18 | 31.92 | 17,082.65 | 31.99 | +33.47 | +20.61 | 37 | 0.07 |
| 06/21 | 10.25 | +0.1 | +0.99 | 31,633 | 32,348.01 | 6,069 | 19.19 | 6,196.98 | 19.16 | 6,201.64 | 19.17 | +4.66 | +7.67 | 22 | 0.07 |
| 06/20 | 10.15 | +0.05 | +0.5 | 13,610 | 13,820.34 | 1,694 | 12.45 | 1,719.42 | 12.44 | 1,719.96 | 12.45 | +0.54 | +3.19 | 5 | 0.04 |
| 06/19 | 10.1 | -0.1 | -0.98 | 16,612 | 16,909.28 | 1,801 | 10.84 | 1,837.78 | 10.87 | 1,837.89 | 10.87 | +0.12 | +0.67 | 5 | 0.03 |
| 06/18 | 10.2 | +0.05 | +0.49 | 21,493 | 21,935.83 | 4,059 | 18.89 | 4,141.71 | 18.88 | 4,139.48 | 18.87 | -2.23 | -5.51 | 3 | 0.01 |
| 06/17 | 10.15 | +0.05 | +0.5 | 14,338 | 14,580.65 | 2,504 | 17.46 | 2,544.97 | 17.45 | 2,545.78 | 17.46 | +0.81 | +3.25 | 1 | 0.01 |
| 06/14 | 10.1 | +0.05 | +0.5 | 12,394 | 12,526.72 | 2,411 | 19.45 | 2,431.91 | 19.41 | 2,438.27 | 19.46 | +6.36 | +26.38 | 1 | 0.01 |
| 06/13 | 10.05 | +0 | +0 | 13,759 | 13,850.25 | 4,461 | 32.42 | 4,491.56 | 32.43 | 4,493.36 | 32.44 | +1.79 | +4.02 | 7 | 0.05 |
| 06/12 | 10.05 | +0.05 | +0.5 | 35,091 | 35,661 | 13,854 | 39.48 | 14,103.83 | 39.55 | 14,087.49 | 39.5 | -16.34 | -11.79 | 17 | 0.05 |
| 06/11 | 10 | -0.1 | -0.99 | 19,654 | 19,793.55 | 4,239 | 21.57 | 4,272.78 | 21.59 | 4,282.57 | 21.64 | +9.79 | +23.1 | 32 | 0.16 |
| 06/07 | 10.1 | +0.21 | +2.12 | 44,254 | 44,795.45 | 9,793 | 22.13 | 9,883.24 | 22.06 | 9,924.21 | 22.15 | +40.97 | +41.83 | 7 | 0.02 |
| 06/06 | 9.89 | -0.1 | -1 | 37,631 | 37,359.64 | 6,962 | 18.5 | 6,918.74 | 18.52 | 6,927.03 | 18.54 | +8.29 | +11.9 | 28 | 0.07 |
| 06/05 | 9.99 | -0.01 | -0.1 | 17,362 | 17,370.76 | 4,591 | 26.44 | 4,593.99 | 26.45 | 4,596.24 | 26.46 | +2.25 | +4.89 | 11 | 0.06 |
| 06/04 | 10 | -0.15 | -1.48 | 19,234 | 19,341.21 | 6,586 | 34.24 | 6,625.02 | 34.25 | 6,630.78 | 34.28 | +5.76 | +8.75 | 6 | 0.03 |
| 06/03 | 10.15 | -0.05 | -0.49 | 17,281 | 17,506.62 | 5,824 | 33.7 | 5,891.47 | 33.65 | 5,911.28 | 33.77 | +19.82 | +34.02 | 9 | 0.05 |
| 05/31 | 10.2 | +0.1 | +0.99 | 20,212 | 20,613.12 | 5,140 | 25.43 | 5,237.81 | 25.41 | 5,250.67 | 25.47 | +12.87 | +25.03 | 15 | 0.07 |
| 05/30 | 10.1 | -0.1 | -0.98 | 9,475 | 9,622.13 | 1,626 | 17.16 | 1,649.33 | 17.14 | 1,651.2 | 17.16 | +1.88 | +11.53 | 1 | 0.01 |
| 05/29 | 10.2 | -0.1 | -0.97 | 13,722 | 13,988.09 | 3,688 | 26.88 | 3,758.83 | 26.87 | 3,770.02 | 26.95 | +11.19 | +30.34 | 1 | 0.01 |
| 05/28 | 10.3 | +0.25 | +2.49 | 19,385 | 19,802.53 | 3,256 | 16.8 | 3,313.26 | 16.73 | 3,333.49 | 16.83 | +20.23 | +62.13 | 3 | 0.02 |
| 05/27 | 10.05 | +0 | +0 | 17,523 | 17,552.24 | 4,500 | 25.68 | 4,506.27 | 25.67 | 4,515.8 | 25.73 | +9.53 | +21.18 | 7 | 0.04 |
| 05/24 | 10.05 | +0.05 | +0.5 | 20,849 | 20,816.72 | 6,049 | 29.01 | 6,026.16 | 28.95 | 6,043.73 | 29.03 | +17.58 | +29.06 | 22 | 0.11 |
| 05/23 | 10 | -0.15 | -1.48 | 32,413 | 32,613.01 | 7,943 | 24.51 | 7,996.31 | 24.52 | 8,002.45 | 24.54 | +6.14 | +7.74 | 8 | 0.02 |
| 05/22 | 10.15 | +0 | +0 | 14,437 | 14,726.46 | 3,228 | 22.36 | 3,292.18 | 22.36 | 3,292.2 | 22.36 | +0.02 | +0.06 | 3 | 0.02 |
| 05/21 | 10.15 | -0.25 | -2.4 | 25,888 | 26,490.52 | 7,825 | 30.23 | 8,000.26 | 30.2 | 8,015.81 | 30.26 | +15.55 | +19.87 | 10 | 0.04 |
| 05/20 | 10.4 | -0.05 | -0.48 | 20,339 | 21,290.36 | 8,072 | 39.69 | 8,461.4 | 39.74 | 8,461.84 | 39.74 | +0.45 | +0.55 | 3 | 0.01 |
| 05/17 | 10.45 | +0 | +0 | 32,386 | 34,397.81 | 12,053 | 37.22 | 12,802.7 | 37.22 | 12,817.65 | 37.26 | +14.94 | +12.4 | 7 | 0.02 |
| 05/16 | 10.45 | +0.1 | +0.97 | 23,667 | 24,755.65 | 4,198 | 17.74 | 4,386.66 | 17.72 | 4,395.46 | 17.76 | +8.79 | +20.95 | 1 | 0 |
| 05/15 | 10.35 | -0.2 | -1.9 | 24,354 | 25,428.63 | 6,100 | 25.05 | 6,365.11 | 25.03 | 6,369.91 | 25.05 | +4.79 | +7.86 | 10 | 0.04 |
| 05/14 | 10.55 | +0.05 | +0.48 | 20,651 | 21,780.48 | 6,224 | 30.14 | 6,563.58 | 30.14 | 6,568.71 | 30.16 | +5.13 | +8.24 | 7 | 0.03 |
| 05/13 | 10.5 | +0.15 | +1.45 | 28,971 | 30,614.39 | 9,252 | 31.94 | 9,775.6 | 31.93 | 9,785.26 | 31.96 | +9.66 | +10.44 | 4 | 0.01 |
| 05/10 | 10.35 | +0 | +0 | 27,388 | 28,359.17 | 8,809 | 32.16 | 9,117.83 | 32.15 | 9,131.76 | 32.2 | +13.94 | +15.82 | 2 | 0.01 |
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。
