1314
7.21
TWD-0.16 (-2.17%)
2025.08.20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(2025/08/20) 當沖狀況。整體成交張數為6,068張，佔整體市場成交張數的40.67%。當日現股當沖之總損益為+9.08萬元、每張平均損益則為+15元。
開盤價
7.36
收盤價
7.21
當日範圍
7.17 - 7.42
成交張數
14,922
開盤價(昨)
7.49
收盤價(昨)
7.37
昨日範圍
7.36 - 7.6
成交張數(昨)
12,451
成交金額
1.08億
成交金額(昨)
9268.11萬
52週範圍
6.07 - 10.25
發行股數
38億
市值
273億
現股當沖－歷史逐日資訊
開盤價
7.36
收盤價
7.21
成交張數
14,922
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(%) | ||||||
| 2025/08/20 | 7.21 | -0.16 | -2.17 | 14,922 | 10,821.56 | 6,068 | 40.67 | 4,399.18 | 40.65 | 4,408.26 | 40.74 | +9.08 | +14.96 | 17 | 0.11 |
| 2025/08/19 | 7.37 | -0.03 | -0.41 | 12,451 | 9,268.43 | 5,943 | 47.73 | 4,425.01 | 47.74 | 4,432.57 | 47.82 | +7.55 | +12.71 | 27 | 0.22 |
| 2025/08/18 | 7.4 | +0.14 | +1.93 | 24,418 | 18,128.93 | 8,494 | 34.79 | 6,292.3 | 34.71 | 6,303.41 | 34.77 | +11.12 | +13.09 | 4 | 0.02 |
| 2025/08/15 | 7.26 | +0.04 | +0.55 | 10,810 | 7,788.33 | 4,130 | 38.2 | 2,968.22 | 38.11 | 2,979.14 | 38.25 | +10.92 | +26.44 | 14 | 0.13 |
| 2025/08/14 | 7.22 | -0.04 | -0.55 | 9,002 | 6,535.85 | 2,597 | 28.85 | 1,889.06 | 28.9 | 1,886.42 | 28.86 | -2.63 | -10.14 | 17 | 0.19 |
| 2025/08/13 | 7.26 | -0.05 | -0.68 | 13,039 | 9,564.87 | 6,049 | 46.39 | 4,445.5 | 46.48 | 4,434.41 | 46.36 | -11.09 | -18.33 | 35 | 0.27 |
| 2025/08/12 | 7.31 | +0.13 | +1.81 | 16,668 | 12,189.55 | 3,614 | 21.68 | 2,630.43 | 21.58 | 2,644.77 | 21.7 | +14.34 | +39.68 | 14 | 0.08 |
| 2025/08/11 | 7.18 | +0.06 | +0.84 | 14,719 | 10,520.33 | 3,923 | 26.65 | 2,796.54 | 26.58 | 2,806.96 | 26.68 | +10.42 | +26.57 | 15 | 0.1 |
| 2025/08/08 | 7.12 | +0.02 | +0.28 | 5,453 | 3,889.02 | 1,337 | 24.52 | 951.78 | 24.47 | 955.35 | 24.57 | +3.57 | +26.72 | 21 | 0.39 |
| 2025/08/07 | 7.1 | -0.05 | -0.7 | 7,314 | 5,207.49 | 1,955 | 26.73 | 1,394.19 | 26.77 | 1,393.16 | 26.75 | -1.04 | -5.31 | 30 | 0.41 |
| 2025/08/06 | 7.15 | +0.04 | +0.56 | 11,471 | 8,232.49 | 3,400 | 29.64 | 2,430.46 | 29.52 | 2,442.78 | 29.67 | +12.33 | +36.26 | 6 | 0.05 |
| 2025/08/05 | 7.11 | -0.01 | -0.14 | 9,608 | 6,825.18 | 2,660 | 27.69 | 1,888.53 | 27.67 | 1,893 | 27.74 | +4.48 | +16.83 | 26 | 0.27 |
| 2025/08/04 | 7.12 | -0.18 | -2.47 | 23,665 | 16,542.02 | 10,098 | 42.67 | 7,034.51 | 42.53 | 7,095.09 | 42.89 | +60.58 | +59.99 | 96 | 0.41 |
| 2025/08/01 | 7.3 | -0.15 | -2.01 | 13,471 | 9,814.55 | 3,700 | 27.47 | 2,694.86 | 27.46 | 2,700.79 | 27.52 | +5.93 | +16.04 | 26 | 0.19 |
| 2025/07/31 | 7.45 | -0.16 | -2.1 | 18,457 | 13,809.75 | 6,150 | 33.32 | 4,596.88 | 33.29 | 4,616.33 | 33.43 | +19.45 | +31.62 | 44 | 0.24 |
| 2025/07/30 | 7.61 | +0.24 | +3.26 | 32,637 | 24,813.44 | 10,571 | 32.39 | 7,999.06 | 32.24 | 8,032.04 | 32.37 | +32.99 | +31.2 | 16 | 0.05 |
| 2025/07/29 | 7.37 | -0.2 | -2.64 | 26,259 | 19,734.11 | 11,945 | 45.49 | 8,985.17 | 45.53 | 9,016.01 | 45.69 | +30.84 | +25.82 | 15 | 0.06 |
| 2025/07/28 | 7.57 | +0.12 | +1.61 | 18,298 | 13,697.81 | 5,348 | 29.23 | 3,976.83 | 29.03 | 4,007.2 | 29.25 | +30.36 | +56.78 | 38 | 0.21 |
| 2025/07/25 | 7.45 | -0.05 | -0.67 | 22,095 | 16,648.4 | 10,786 | 48.82 | 8,121.39 | 48.78 | 8,133.06 | 48.85 | +11.67 | +10.82 | 87 | 0.39 |
| 2025/07/24 | 7.5 | +0 | +0 | 24,997 | 18,837.38 | 11,336 | 45.35 | 8,533.38 | 45.3 | 8,548.92 | 45.38 | +15.54 | +13.7 | 23 | 0.09 |
| 2025/07/23 | 7.5 | +0.17 | +2.32 | 19,859 | 14,819.28 | 6,294 | 31.69 | 4,677.99 | 31.57 | 4,689.85 | 31.65 | +11.86 | +18.84 | 8 | 0.04 |
| 2025/07/22 | 7.33 | -0.05 | -0.68 | 24,481 | 18,113.99 | 10,725 | 43.81 | 7,933.49 | 43.8 | 7,938.18 | 43.82 | +4.69 | +4.38 | 18 | 0.07 |
| 2025/07/21 | 7.38 | +0.48 | +6.96 | 41,848 | 30,722.3 | 16,291 | 38.93 | 11,886.31 | 38.69 | 11,998.74 | 39.06 | +112.42 | +69.01 | 11 | 0.03 |
| 2025/07/18 | 6.9 | +0.04 | +0.58 | 9,027 | 6,233.26 | 2,524 | 27.96 | 1,741.85 | 27.94 | 1,740.14 | 27.92 | -1.71 | -6.77 | 9 | 0.1 |
| 2025/07/17 | 6.86 | +0.16 | +2.39 | 9,801 | 6,717.12 | 845 | 8.62 | 576.78 | 8.59 | 579.52 | 8.63 | +2.74 | +32.46 | 15 | 0.15 |
| 2025/07/16 | 6.7 | -0.08 | -1.18 | 4,800 | 3,250.06 | 1,150 | 23.96 | 778.23 | 23.95 | 778.47 | 23.95 | +0.24 | +2.05 | 5 | 0.1 |
| 2025/07/15 | 6.78 | +0.05 | +0.74 | 10,004 | 6,817.59 | 4,243 | 42.42 | 2,894.26 | 42.45 | 2,892.69 | 42.43 | -1.57 | -3.7 | 4 | 0.04 |
| 2025/07/14 | 6.73 | +0.12 | +1.82 | 6,987 | 4,722.41 | 1,922 | 27.51 | 1,294.52 | 27.41 | 1,298.99 | 27.51 | +4.47 | +23.28 | 2 | 0.03 |
| 2025/07/11 | 6.61 | -0.01 | -0.15 | 6,839 | 4,490.08 | 2,305 | 33.7 | 1,508.26 | 33.59 | 1,515.05 | 33.74 | +6.79 | +29.44 | 16 | 0.23 |
| 2025/07/10 | 6.62 | -0.12 | -1.78 | 4,206 | 2,795.97 | 480 | 11.41 | 319.65 | 11.43 | 319.02 | 11.41 | -0.63 | -13.08 | 15 | 0.36 |
| 2025/07/09 | 6.74 | +0.02 | +0.3 | 4,274 | 2,879.76 | 1,227 | 28.71 | 826.02 | 28.68 | 827.05 | 28.72 | +1.03 | +8.39 | 1 | 0.02 |
| 2025/07/08 | 6.72 | -0.01 | -0.15 | 4,078 | 2,729.78 | 955 | 23.42 | 639.59 | 23.43 | 640.09 | 23.45 | +0.5 | +5.24 | 1 | 0.02 |
| 2025/07/07 | 6.73 | -0.07 | -1.03 | 5,582 | 3,763.01 | 1,657 | 29.69 | 1,112.94 | 29.58 | 1,116.59 | 29.67 | +3.65 | +22.05 | 9 | 0.16 |
| 2025/07/04 | 6.8 | -0.08 | -1.16 | 5,370 | 3,660.5 | 958 | 17.84 | 653.78 | 17.86 | 653.37 | 17.85 | -0.41 | -4.25 | 2 | 0.04 |
| 2025/07/03 | 6.88 | +0.12 | +1.78 | 9,104 | 6,231.38 | 1,341 | 14.73 | 914.33 | 14.67 | 919.3 | 14.75 | +4.97 | +37.05 | 1 | 0.01 |
| 2025/07/02 | 6.76 | +0.06 | +0.9 | 5,011 | 3,371.85 | 712 | 14.21 | 477.08 | 14.15 | 479.69 | 14.23 | +2.61 | +36.64 | 1 | 0.02 |
| 2025/07/01 | 6.7 | +0.16 | +2.45 | 9,744 | 6,502.1 | 1,497 | 15.36 | 992.69 | 15.27 | 1,001.16 | 15.4 | +8.47 | +56.57 | 1 | 0.01 |
| 2025/06/30 | 6.54 | -0.1 | -1.51 | 4,974 | 3,262.09 | 1,346 | 27.06 | 883.13 | 27.07 | 884.61 | 27.12 | +1.48 | +11.01 | 15 | 0.3 |
| 2025/06/27 | 6.64 | +0.1 | +1.53 | 7,336 | 4,841.38 | 1,230 | 16.77 | 810.07 | 16.73 | 811.13 | 16.75 | +1.05 | +8.57 | 5 | 0.07 |
| 2025/06/26 | 6.54 | +0.01 | +0.15 | 8,859 | 5,825.31 | 2,333 | 26.33 | 1,532.4 | 26.31 | 1,532.86 | 26.31 | +0.46 | +1.98 | 6 | 0.07 |
| 2025/06/25 | 6.53 | +0.1 | +1.56 | 9,470 | 6,174.73 | 10,602 | 111.95 | 16,305.03 | 264.06 | 16,332.52 | 264.51 | +27.49 | +25.93 | 1 | 0.01 |
| 2025/06/24 | 6.43 | +0.06 | +0.94 | 6,942 | 4,483.24 | 1,432 | 20.63 | 923.9 | 20.61 | 924.38 | 20.62 | +0.47 | +3.31 | 1 | 0.01 |
| 2025/06/23 | 6.37 | -0.06 | -0.93 | 7,924 | 5,023.17 | 1,783 | 22.5 | 1,129.44 | 22.48 | 1,134.54 | 22.59 | +5.1 | +28.59 | 3 | 0.04 |
| 2025/06/20 | 6.43 | -0.05 | -0.77 | 12,399 | 7,958.84 | 1,741 | 14.04 | 1,116.93 | 14.03 | 1,118.12 | 14.05 | +1.18 | +6.78 | 5 | 0.04 |
| 2025/06/19 | 6.48 | -0.1 | -1.52 | 7,693 | 5,010.93 | 953 | 12.39 | 621.62 | 12.41 | 621.81 | 12.41 | +0.18 | +1.93 | 15 | 0.19 |
| 2025/06/18 | 6.58 | +0 | +0 | 5,223 | 3,440.19 | 941 | 18.02 | 619.88 | 18.02 | 619.64 | 18.01 | -0.24 | -2.53 | 5 | 0.1 |
| 2025/06/17 | 6.58 | -0.12 | -1.79 | 6,915 | 4,576.43 | 984 | 14.23 | 652.64 | 14.26 | 652.9 | 14.27 | +0.26 | +2.68 | 14 | 0.2 |
| 2025/06/16 | 6.7 | +0.1 | +1.52 | 5,502 | 3,665.95 | 1,831 | 33.28 | 1,217.73 | 33.22 | 1,220.37 | 33.29 | +2.64 | +14.41 | 2 | 0.04 |
| 2025/06/13 | 6.6 | -0.08 | -1.2 | 6,673 | 4,416.47 | 1,237 | 18.54 | 818.32 | 18.53 | 819.76 | 18.56 | +1.44 | +11.63 | 2 | 0.03 |
| 2025/06/12 | 6.68 | +0.01 | +0.15 | 4,460 | 2,978.81 | 918 | 20.58 | 613.22 | 20.59 | 613.3 | 20.59 | +0.08 | +0.89 | 1 | 0.02 |
| 2025/06/11 | 6.67 | -0.16 | -2.34 | 8,655 | 5,796.28 | 1,820 | 21.03 | 1,221.8 | 21.08 | 1,223.51 | 21.11 | +1.71 | +9.38 | 5 | 0.06 |
| 2025/06/10 | 6.83 | +0.15 | +2.25 | 8,262 | 5,626.81 | 1,575 | 19.06 | 1,068.51 | 18.99 | 1,074.94 | 19.1 | +6.44 | +40.87 | 2 | 0.02 |
| 2025/06/09 | 6.68 | -0.19 | -2.77 | 13,545 | 9,059.96 | 1,685 | 12.44 | 1,128.47 | 12.46 | 1,134.32 | 12.52 | +5.85 | +34.71 | 38 | 0.28 |
| 2025/06/06 | 6.87 | +0.07 | +1.03 | 5,733 | 3,944.13 | 1,350 | 23.55 | 926.72 | 23.5 | 929.3 | 23.56 | +2.58 | +19.1 | 15 | 0.26 |
| 2025/06/05 | 6.8 | +0 | +0 | 7,259 | 4,938.35 | 1,500 | 20.66 | 1,020.84 | 20.67 | 1,020.43 | 20.66 | -0.41 | -2.76 | 0 | 0 |
| 2025/06/04 | 6.8 | +0.03 | +0.44 | 6,709 | 4,584.85 | 1,454 | 21.67 | 992.91 | 21.66 | 994.66 | 21.69 | +1.75 | +12.02 | 0 | 0 |
| 2025/06/03 | 6.77 | -0.02 | -0.29 | 5,800 | 3,947.01 | 857 | 14.77 | 583.33 | 14.78 | 584.72 | 14.81 | +1.38 | +16.15 | 7 | 0.12 |
| 2025/06/02 | 6.79 | -0.13 | -1.88 | 9,994 | 6,825.41 | 2,351 | 23.52 | 1,605.58 | 23.52 | 1,612.19 | 23.62 | +6.61 | +28.12 | 11 | 0.11 |
| 2025/05/29 | 6.92 | -0.11 | -1.56 | 13,745 | 9,560.44 | 2,379 | 17.31 | 1,649.49 | 17.25 | 1,662.54 | 17.39 | +13.05 | +54.85 | 6 | 0.04 |
| 2025/05/28 | 7.03 | -0.01 | -0.14 | 4,722 | 3,334.4 | 832 | 17.62 | 587.29 | 17.61 | 588.6 | 17.65 | +1.31 | +15.75 | 9 | 0.19 |
| 2025/05/27 | 7.04 | -0.16 | -2.22 | 10,947 | 7,745.23 | 2,126 | 19.42 | 1,510.5 | 19.5 | 1,512.24 | 19.52 | +1.74 | +8.19 | 4 | 0.04 |
| 2025/05/26 | 7.2 | +0.04 | +0.56 | 4,747 | 3,419.19 | 1,014 | 21.36 | 730.59 | 21.37 | 731.67 | 21.4 | +1.08 | +10.63 | 0 | 0 |
| 2025/05/23 | 7.16 | -0.05 | -0.69 | 5,802 | 4,156.28 | 1,277 | 22.01 | 913.68 | 21.98 | 915.03 | 22.02 | +1.35 | +10.56 | 1 | 0.02 |
| 2025/05/22 | 7.21 | -0.09 | -1.23 | 4,437 | 3,206.88 | 419 | 9.44 | 303.01 | 9.45 | 303 | 9.45 | -0.01 | -0.12 | 0 | 0 |
| 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 |
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。
