1314
7.63
TWD+0.10 (1.33%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為995張，佔整體市場成交張數的27.29%。當日現股當沖之總損益為+3,990元、每張平均損益則為+4元。
開盤價
7.53
收盤價
7.63
當日範圍
7.45 - 7.63
成交張數
3,647
開盤價(昨)
7.36
收盤價(昨)
7.53
昨日範圍
7.36 - 7.64
成交張數(昨)
8,287
成交金額
2758.79萬
成交金額(昨)
6242.01萬
52週範圍
6.8 - 11.45
發行股數
38億
市值
289億
現股當沖－歷史逐日資訊
開盤價
7.53
收盤價
7.63
成交張數
3,647
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(%) | ||||||
| 2025/04/02 | 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 |
| 2024/12/30 | 7.43 | -0.27 | -3.51 | 9,520 | 7,167.51 | 1,850 | 19.43 | 1,391.38 | 19.41 | 1,396.05 | 19.48 | +4.66 | +25.2 | 20 | 0.21 |
| 2024/12/27 | 7.7 | +0.05 | +0.65 | 6,240 | 4,808.08 | 1,731 | 27.74 | 1,333.12 | 27.73 | 1,334.46 | 27.75 | +1.33 | +7.7 | 15 | 0.24 |
| 2024/12/26 | 7.65 | +0.04 | +0.53 | 10,733 | 8,250.74 | 3,902 | 36.36 | 2,993.59 | 36.28 | 3,000.91 | 36.37 | +7.32 | +18.76 | 9 | 0.08 |
| 2024/12/25 | 7.61 | +0.1 | +1.33 | 5,182 | 3,928.78 | 1,107 | 21.36 | 838.7 | 21.35 | 840.17 | 21.38 | +1.47 | +13.25 | 8 | 0.15 |
| 2024/12/24 | 7.51 | +0.04 | +0.54 | 7,577 | 5,725.19 | 2,260 | 29.83 | 1,705.3 | 29.79 | 1,708.69 | 29.85 | +3.38 | +14.97 | 5 | 0.07 |
| 2024/12/23 | 7.47 | +0.13 | +1.77 | 9,077 | 6,789.8 | 2,144 | 23.62 | 1,599.16 | 23.55 | 1,606.11 | 23.65 | +6.95 | +32.39 | 9 | 0.1 |
| 2024/12/20 | 7.34 | -0.2 | -2.65 | 16,389 | 12,154.29 | 3,708 | 22.62 | 2,759 | 22.7 | 2,754.58 | 22.66 | -4.42 | -11.92 | 16 | 0.1 |
| 2024/12/19 | 7.54 | -0.06 | -0.79 | 13,381 | 10,025.9 | 3,512 | 26.25 | 2,631.11 | 26.24 | 2,634.13 | 26.27 | +3.02 | +8.6 | 8 | 0.06 |
| 2024/12/18 | 7.6 | -0.1 | -1.3 | 15,348 | 11,718.54 | 3,333 | 21.72 | 2,548.47 | 21.75 | 2,551.08 | 21.77 | +2.61 | +7.82 | 15 | 0.1 |
| 2024/12/17 | 7.7 | -0.04 | -0.52 | 11,094 | 8,571.13 | 1,265 | 11.4 | 978.78 | 11.42 | 978.82 | 11.42 | +0.04 | +0.35 | 9 | 0.08 |
| 2024/12/16 | 7.74 | -0.13 | -1.65 | 10,619 | 8,294.45 | 2,233 | 21.03 | 1,749.92 | 21.1 | 1,750.57 | 21.11 | +0.65 | +2.92 | 7 | 0.07 |
| 2024/12/13 | 7.87 | -0.1 | -1.25 | 13,582 | 10,687.01 | 2,034 | 14.98 | 1,599.48 | 14.97 | 1,605.86 | 15.03 | +6.38 | +31.37 | 14 | 0.1 |
| 2024/12/12 | 7.97 | -0.01 | -0.13 | 5,456 | 4,368.07 | 1,303 | 23.88 | 1,043.52 | 23.89 | 1,042.93 | 23.88 | -0.58 | -4.47 | 5 | 0.09 |
| 2024/12/11 | 7.98 | -0.05 | -0.62 | 8,776 | 7,009.13 | 1,568 | 17.87 | 1,253.35 | 17.88 | 1,253.47 | 17.88 | +0.12 | +0.76 | 17 | 0.19 |
| 2024/12/10 | 8.03 | -0.03 | -0.37 | 8,149 | 6,582.87 | 2,716 | 33.33 | 2,202.15 | 33.45 | 2,198.78 | 33.4 | -3.37 | -12.42 | 8 | 0.1 |
| 2024/12/09 | 8.06 | -0.04 | -0.49 | 6,427 | 5,196.55 | 1,740 | 27.07 | 1,405.94 | 27.06 | 1,407.87 | 27.09 | +1.93 | +11.07 | 68 | 1.06 |
| 2024/12/06 | 8.1 | +0.02 | +0.25 | 5,053 | 4,100.43 | 766 | 15.16 | 621.01 | 15.15 | 621.66 | 15.16 | +0.65 | +8.42 | 4 | 0.08 |
| 2024/12/05 | 8.08 | -0.04 | -0.49 | 6,045 | 4,904.09 | 1,010 | 16.71 | 819.66 | 16.71 | 818.82 | 16.7 | -0.85 | -8.41 | 1 | 0.02 |
| 2024/12/04 | 8.12 | -0.01 | -0.12 | 6,805 | 5,545.9 | 1,618 | 23.78 | 1,319.15 | 23.79 | 1,320.37 | 23.81 | +1.21 | +7.5 | 0 | 0 |
| 2024/12/03 | 8.13 | +0.09 | +1.12 | 8,376 | 6,799 | 1,496 | 17.86 | 1,212.48 | 17.83 | 1,214.36 | 17.86 | +1.89 | +12.62 | 8 | 0.1 |
| 2024/12/02 | 8.04 | -0.11 | -1.35 | 9,251 | 7,470.11 | 1,151 | 12.44 | 930.58 | 12.46 | 930.58 | 12.46 | -0 | -0.01 | 28 | 0.3 |
| 2024/11/29 | 8.15 | +0.03 | +0.37 | 7,377 | 5,980.96 | 1,010 | 13.69 | 819.66 | 13.7 | 818.82 | 13.69 | -0.85 | -8.41 | 4 | 0.05 |
| 2024/11/28 | 8.12 | -0.06 | -0.73 | 7,687 | 6,226.13 | 2,408 | 31.33 | 1,950.69 | 31.33 | 1,954.5 | 31.39 | +3.81 | +15.83 | 13 | 0.17 |
| 2024/11/27 | 8.18 | -0.15 | -1.8 | 8,813 | 7,273.5 | 2,216 | 25.15 | 1,830.1 | 25.16 | 1,833.64 | 25.21 | +3.55 | +16.01 | 9 | 0.1 |
| 2024/11/26 | 8.33 | +0 | +0 | 15,583 | 12,996.23 | 4,723 | 30.31 | 3,934.65 | 30.28 | 3,938.16 | 30.3 | +3.5 | +7.42 | 7 | 0.04 |
| 2024/11/25 | 8.33 | +0.2 | +2.46 | 22,983 | 19,066.06 | 2,763 | 12.02 | 2,284.23 | 11.98 | 2,289.46 | 12.01 | +5.23 | +18.92 | 9 | 0.04 |
| 2024/11/22 | 8.13 | +0.11 | +1.37 | 16,212 | 13,208.72 | 2,747 | 16.94 | 2,228.38 | 16.87 | 2,237.78 | 16.94 | +9.4 | +34.22 | 1 | 0.01 |
| 2024/11/21 | 8.02 | +0.09 | +1.13 | 8,913 | 7,109.74 | 1,609 | 18.05 | 1,281.25 | 18.02 | 1,281.68 | 18.03 | +0.43 | +2.69 | 4 | 0.04 |
| 2024/11/20 | 7.93 | -0.04 | -0.5 | 6,392 | 5,083.28 | 1,513 | 23.67 | 1,202.29 | 23.65 | 1,203.4 | 23.67 | +1.11 | +7.36 | 2 | 0.03 |
| 2024/11/19 | 7.97 | +0.01 | +0.13 | 7,803 | 6,199.91 | 2,254 | 28.89 | 1,791.28 | 28.89 | 1,791.33 | 28.89 | +0.05 | +0.24 | 8 | 0.1 |
| 2024/11/18 | 7.96 | +0.06 | +0.76 | 12,290 | 9,776.13 | 2,201 | 17.91 | 1,749.51 | 17.9 | 1,750 | 17.9 | +0.49 | +2.22 | 4 | 0.03 |
| 2024/11/15 | 7.9 | +0.19 | +2.46 | 15,384 | 12,066.75 | 4,443 | 28.88 | 3,473.74 | 28.79 | 3,483.79 | 28.87 | +10.05 | +22.61 | 6 | 0.04 |
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。
