2239
30.75
TWD-0.25 (-0.81%)
2025.05.23收盤
英利-KY－現股當沖
英利-KY最新現股當沖狀況
整理英利-KY最新(2025/05/22) 當沖狀況。整體成交張數為6張，佔整體市場成交張數的15.86%。當日現股當沖之總損益為+850元、每張平均損益則為+142元。
開盤價
31.05
收盤價
30.75
當日範圍
30.5 - 31.05
成交張數
14
開盤價(昨)
30.8
收盤價(昨)
31
昨日範圍
30.7 - 31.45
成交張數(昨)
38
成交金額
43.16萬
成交金額(昨)
117.76萬
52週範圍
26.9 - 57.5
發行股數
1億
市值
37億
現股當沖－歷史逐日資訊
開盤價
31.05
收盤價
30.75
成交張數
14
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(%) | ||||||
| 2025/05/22 | 31 | +0.1 | +0.32 | 38 | 117.26 | 6 | 15.86 | 18.56 | 15.83 | 18.64 | 15.9 | +0.09 | +141.67 | 0 | 0 |
| 2025/05/21 | 30.9 | +0.25 | +0.82 | 15 | 46.88 | 2 | 13.07 | 6.12 | 13.06 | 6.14 | 13.1 | +0.02 | +100 | 0 | 0 |
| 2025/05/20 | 30.65 | +0.1 | +0.33 | 73 | 222.42 | 19 | 26.02 | 57.59 | 25.89 | 58.17 | 26.16 | +0.58 | +305.26 | 0 | 0 |
| 2025/05/19 | 30.55 | +1.3 | +4.44 | 138 | 418.38 | 35 | 25.3 | 104.83 | 25.05 | 107.27 | 25.64 | +2.44 | +698.57 | 0 | 0 |
| 2025/05/16 | 29.25 | +0.65 | +2.27 | 73 | 213.54 | 17 | 23.38 | 50.12 | 23.47 | 49.99 | 23.41 | -0.13 | -76.47 | 0 | 0 |
| 2025/05/15 | 28.6 | -0.3 | -1.04 | 78 | 223.02 | 21 | 26.83 | 59.47 | 26.66 | 60.05 | 26.92 | +0.58 | +276.19 | 0 | 0 |
| 2025/05/14 | 28.9 | +0.25 | +0.87 | 103 | 292.89 | 40 | 38.67 | 112.21 | 38.31 | 113.83 | 38.86 | +1.61 | +403.75 | 0 | 0 |
| 2025/05/13 | 28.65 | -0.55 | -1.88 | 241 | 693.52 | 9 | 3.74 | 25.8 | 3.72 | 26.05 | 3.76 | +0.24 | +272.22 | 0 | 0 |
| 2025/05/12 | 29.2 | +0 | +0 | 67 | 196.75 | 3 | 4.48 | 8.79 | 4.47 | 8.91 | 4.53 | +0.12 | +400 | 0 | 0 |
| 2025/05/09 | 29.2 | -0.45 | -1.52 | 241 | 701.92 | 16 | 6.63 | 46.67 | 6.65 | 46.69 | 6.65 | +0.01 | +6.25 | 0 | 0 |
| 2025/05/08 | 29.65 | +0.1 | +0.34 | 38 | 112.49 | 9 | 23.57 | 26.55 | 23.61 | 26.61 | 23.65 | +0.05 | +55.56 | 0 | 0 |
| 2025/05/07 | 29.55 | -0.4 | -1.34 | 51 | 150.16 | 6 | 11.76 | 17.75 | 11.82 | 17.75 | 11.82 | -0.01 | -8.33 | 0 | 0 |
| 2025/05/06 | 29.95 | -0.3 | -0.99 | 35 | 104.71 | 4 | 11.43 | 11.96 | 11.42 | 11.97 | 11.43 | +0.01 | +37.5 | 0 | 0 |
| 2025/05/05 | 30.25 | -0.5 | -1.63 | 56 | 168.96 | 9 | 16.05 | 27.09 | 16.03 | 27.34 | 16.18 | +0.24 | +272.22 | 0 | 0 |
| 2025/05/02 | 30.75 | -0.35 | -1.13 | 45 | 138.85 | 4 | 8.88 | 12.41 | 8.94 | 12.44 | 8.96 | +0.03 | +62.5 | 0 | 0 |
| 2025/04/30 | 31.1 | -0.75 | -2.35 | 27 | 85.09 | 3 | 10.99 | 9.35 | 10.98 | 9.35 | 10.98 | +0 | +0 | 0 | 0 |
| 2025/04/29 | 31.85 | +0.5 | +1.59 | 35 | 112.67 | 8 | 22.57 | 25.38 | 22.53 | 25.42 | 22.56 | +0.04 | +50 | 0 | 0 |
| 2025/04/28 | 31.35 | -0.15 | -0.48 | 25 | 78.41 | 4 | 15.98 | 12.51 | 15.96 | 12.52 | 15.97 | +0.01 | +25 | 0 | 0 |
| 2025/04/25 | 31.5 | +0.25 | +0.8 | 46 | 145.68 | 5 | 10.86 | 15.79 | 10.84 | 15.75 | 10.81 | -0.04 | -90 | 0 | 0 |
| 2025/04/24 | 31.25 | -0.9 | -2.8 | 49 | 157.05 | 4 | 8.12 | 12.77 | 8.13 | 12.64 | 8.05 | -0.12 | -312.5 | 0 | 0 |
| 2025/04/23 | 32.15 | +2.35 | +7.89 | 159 | 509.95 | 30 | 18.83 | 94.89 | 18.61 | 96.55 | 18.93 | +1.67 | +555 | 0 | 0 |
| 2025/04/22 | 29.8 | -0.1 | -0.33 | 34 | 101.52 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/21 | 29.9 | -0.45 | -1.48 | 23 | 69.92 | 4 | 17.22 | 12.08 | 17.28 | 12.12 | 17.34 | +0.04 | +100 | 0 | 0 |
| 2025/04/18 | 30.35 | +0.25 | +0.83 | 103 | 309.92 | 8 | 7.78 | 24.06 | 7.76 | 24.27 | 7.83 | +0.2 | +256.25 | 0 | 0 |
| 2025/04/17 | 30.1 | +0.1 | +0.33 | 37 | 111.01 | 6 | 16.22 | 17.98 | 16.2 | 17.95 | 16.17 | -0.04 | -58.33 | 0 | 0 |
| 2025/04/16 | 30 | -1.9 | -5.96 | 204 | 631.66 | 34 | 16.71 | 104.09 | 16.48 | 105.92 | 16.77 | +1.82 | +536.76 | 0 | 0 |
| 2025/04/15 | 31.9 | +2.25 | +7.59 | 113 | 352.42 | 37 | 32.69 | 114.42 | 32.47 | 114.97 | 32.62 | +0.55 | +147.3 | 0 | 0 |
| 2025/04/14 | 29.65 | -2.25 | -7.05 | 124 | 379.02 | 30 | 24.16 | 91.64 | 24.18 | 93.45 | 24.66 | +1.81 | +605 | 0 | 0 |
| 2025/04/11 | 31.9 | +2.35 | +7.95 | 542 | 1,564.27 | 320 | 59.03 | 904.33 | 57.81 | 911.67 | 58.28 | +7.35 | +229.69 | 0 | 0 |
| 2025/04/10 | 29.55 | +2.65 | +9.85 | 64 | 187.75 | 7 | 10.97 | 20.14 | 10.73 | 20.64 | 10.99 | +0.49 | +707.14 | 0 | 0 |
| 2025/04/09 | 26.9 | -2.85 | -9.58 | 114 | 310.3 | 3 | 2.62 | 8.13 | 2.62 | 8.16 | 2.63 | +0.03 | +100 | 0 | 0 |
| 2025/04/08 | 29.75 | -1.6 | -5.1 | 131 | 386.51 | 21 | 15.98 | 61.98 | 16.04 | 62.64 | 16.21 | +0.66 | +314.29 | 0 | 0 |
| 2025/04/07 | 31.35 | -3.45 | -9.91 | 26 | 82.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 34.8 | +0.25 | +0.72 | 22 | 76.23 | 4 | 18.17 | 13.78 | 18.08 | 13.79 | 18.1 | +0.01 | +37.5 | 0 | 0 |
| 2025/04/01 | 34.55 | +0.45 | +1.32 | 19 | 65.48 | 9 | 47.37 | 31.03 | 47.39 | 31.07 | 47.45 | +0.04 | +50 | 0 | 0 |
| 2025/03/31 | 34.1 | -1.9 | -5.28 | 69 | 234.16 | 7 | 10.21 | 24.05 | 10.27 | 23.75 | 10.14 | -0.3 | -428.57 | 0 | 0 |
| 2025/03/28 | 36 | -1.1 | -2.96 | 49 | 178.28 | 7 | 14.24 | 25.38 | 14.23 | 25.67 | 14.4 | +0.29 | +421.43 | 0 | 0 |
| 2025/03/27 | 37.1 | -0.1 | -0.27 | 27 | 100.18 | 3 | 11.11 | 11.11 | 11.09 | 11.11 | 11.09 | +0.01 | +16.67 | 0 | 0 |
| 2025/03/26 | 37.2 | +0.2 | +0.54 | 16 | 59.71 | 2 | 12.42 | 7.4 | 12.39 | 7.39 | 12.38 | -0.01 | -50 | 0 | 0 |
| 2025/03/25 | 37 | +0.15 | +0.41 | 5 | 18.54 | 2 | 39.9 | 7.44 | 40.14 | 7.44 | 40.14 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 36.85 | -0.55 | -1.47 | 27 | 101.54 | 5 | 18.31 | 18.75 | 18.46 | 18.66 | 18.38 | -0.09 | -180 | 0 | 0 |
| 2025/03/21 | 37.4 | -0.55 | -1.45 | 12 | 45.17 | 5 | 41.66 | 18.86 | 41.74 | 18.91 | 41.86 | +0.05 | +100 | 0 | 0 |
| 2025/03/20 | 37.95 | +0.75 | +2.02 | 46 | 174.19 | 11 | 23.91 | 41.59 | 23.87 | 41.59 | 23.88 | +0.01 | +9.09 | 0 | 0 |
| 2025/03/19 | 37.2 | -0.3 | -0.8 | 18 | 66.69 | 4 | 22.2 | 14.8 | 22.19 | 14.89 | 22.33 | +0.09 | +225 | 0 | 0 |
| 2025/03/18 | 37.5 | +0.5 | +1.35 | 30 | 112.57 | 1 | 3.3 | 3.7 | 3.29 | 3.75 | 3.33 | +0.05 | +500 | 0 | 0 |
| 2025/03/17 | 37 | -0.05 | -0.13 | 42 | 156.13 | 7 | 16.65 | 25.93 | 16.61 | 26.11 | 16.73 | +0.18 | +264.29 | 0 | 0 |
| 2025/03/14 | 37.05 | -0.35 | -0.94 | 75 | 279.01 | 8 | 10.63 | 29.86 | 10.7 | 29.88 | 10.71 | +0.02 | +25 | 0 | 0 |
| 2025/03/13 | 37.4 | -0.1 | -0.27 | 19 | 70.21 | 2 | 10.74 | 7.49 | 10.67 | 7.58 | 10.79 | +0.09 | +425 | 0 | 0 |
| 2025/03/12 | 37.5 | -0.2 | -0.53 | 56 | 211.17 | 10 | 17.77 | 37.56 | 17.79 | 37.67 | 17.84 | +0.12 | +115 | 0 | 0 |
| 2025/03/11 | 37.7 | -1 | -2.58 | 85 | 316.14 | 14 | 16.47 | 51.9 | 16.42 | 52.57 | 16.63 | +0.67 | +478.57 | 0 | 0 |
| 2025/03/10 | 38.7 | +0.5 | +1.31 | 68 | 261.57 | 16 | 23.53 | 61.31 | 23.44 | 61.73 | 23.6 | +0.42 | +262.5 | 0 | 0 |
| 2025/03/07 | 38.2 | -0.6 | -1.55 | 37 | 142.53 | 2 | 5.38 | 7.65 | 5.37 | 7.68 | 5.39 | +0.03 | +150 | 0 | 0 |
| 2025/03/06 | 38.8 | -0.05 | -0.13 | 37 | 143.78 | 7 | 18.92 | 27.2 | 18.92 | 27.5 | 19.12 | +0.29 | +414.29 | 0 | 0 |
| 2025/03/05 | 38.85 | +0.8 | +2.1 | 40 | 154.19 | 10 | 25 | 38.37 | 24.88 | 38.66 | 25.07 | +0.29 | +290 | 0 | 0 |
| 2025/03/04 | 38.05 | +0 | +0 | 61 | 229.73 | 9 | 14.7 | 33.75 | 14.69 | 33.98 | 14.79 | +0.23 | +250 | 0 | 0 |
| 2025/03/03 | 38.05 | -0.45 | -1.17 | 28 | 106.85 | 2 | 7.13 | 7.61 | 7.12 | 7.66 | 7.17 | +0.05 | +250 | 0 | 0 |
| 2025/02/27 | 38.5 | -0.3 | -0.77 | 61 | 234.48 | 4 | 6.55 | 15.31 | 6.53 | 15.41 | 6.57 | +0.1 | +262.5 | 0 | 0 |
| 2025/02/26 | 38.8 | +0.05 | +0.13 | 22 | 85.24 | 2 | 9.07 | 7.74 | 9.07 | 7.78 | 9.13 | +0.04 | +225 | 0 | 0 |
| 2025/02/25 | 38.75 | -0.35 | -0.9 | 53 | 205.87 | 7 | 13.21 | 27.2 | 13.21 | 27.23 | 13.22 | +0.02 | +28.57 | 0 | 0 |
| 2025/02/24 | 39.1 | +0 | +0 | 45 | 178.09 | 6 | 13.22 | 23.38 | 13.13 | 23.44 | 13.16 | +0.07 | +108.33 | 0 | 0 |
| 2025/02/21 | 39.1 | +0.45 | +1.16 | 40 | 155.3 | 8 | 19.93 | 30.77 | 19.82 | 31.14 | 20.05 | +0.36 | +450 | 0 | 0 |
| 2025/02/20 | 38.65 | +0.1 | +0.26 | 34 | 131.22 | 3 | 8.82 | 11.52 | 8.78 | 11.55 | 8.8 | +0.03 | +100 | 0 | 0 |
| 2025/02/19 | 38.55 | +0.05 | +0.13 | 105 | 406.01 | 10 | 9.5 | 38.59 | 9.5 | 38.73 | 9.54 | +0.14 | +140 | 0 | 0 |
| 2025/02/18 | 38.5 | +0.95 | +2.53 | 166 | 638.98 | 38 | 22.9 | 146.12 | 22.87 | 146.14 | 22.87 | +0.02 | +5.26 | 0 | 0 |
| 2025/02/17 | 37.55 | +1.85 | +5.18 | 166 | 626.46 | 50 | 30.06 | 187.91 | 30 | 188.77 | 30.13 | +0.85 | +171 | 0 | 0 |
| 2025/02/14 | 35.7 | +0.1 | +0.28 | 58 | 208.63 | 3 | 5.15 | 10.78 | 5.16 | 10.76 | 5.16 | -0.02 | -66.67 | 0 | 0 |
| 2025/02/13 | 35.6 | +0.85 | +2.45 | 47 | 168.13 | 4 | 8.44 | 14.18 | 8.43 | 14.27 | 8.48 | +0.09 | +225 | 0 | 0 |
| 2025/02/12 | 34.75 | -0.05 | -0.14 | 18 | 63.39 | 1 | 5.49 | 3.48 | 5.49 | 3.48 | 5.48 | -0.01 | -50 | 0 | 0 |
| 2025/02/11 | 34.8 | -0.75 | -2.11 | 68 | 238.12 | 6 | 8.81 | 21.03 | 8.83 | 21.02 | 8.83 | -0.01 | -16.67 | 0 | 0 |
| 2025/02/10 | 35.55 | +0.75 | +2.16 | 128 | 445.49 | 9 | 7.06 | 31.59 | 7.09 | 31.75 | 7.13 | +0.17 | +183.33 | 1 | 0.78 |
| 2025/02/07 | 34.8 | +0.5 | +1.46 | 13 | 45.18 | 1 | 7.67 | 3.44 | 7.62 | 3.48 | 7.7 | +0.04 | +350 | 0 | 0 |
| 2025/02/06 | 34.3 | +0 | +0 | 24 | 82.09 | 3 | 12.49 | 10.25 | 12.49 | 10.27 | 12.5 | +0.01 | +50 | 0 | 0 |
| 2025/02/05 | 34.3 | +0.1 | +0.29 | 48 | 165.39 | 8 | 16.66 | 27.36 | 16.54 | 27.59 | 16.68 | +0.23 | +287.5 | 1 | 2.08 |
| 2025/02/04 | 34.2 | +0.4 | +1.18 | 42 | 143.72 | 4 | 9.52 | 13.73 | 9.55 | 13.68 | 9.52 | -0.05 | -125 | 1 | 2.38 |
| 2025/02/03 | 33.8 | -0.8 | -2.31 | 56 | 192.17 | 12 | 21.31 | 40.94 | 21.3 | 40.88 | 21.27 | -0.07 | -54.17 | 0 | 0 |
| 2025/01/22 | 34.6 | +2.25 | +6.96 | 118 | 393.63 | 14 | 11.86 | 46.62 | 11.84 | 46.69 | 11.86 | +0.06 | +42.86 | 0 | 0 |
| 2025/01/21 | 32.35 | -0.15 | -0.46 | 38 | 123.77 | 12 | 31.48 | 39.04 | 31.54 | 38.85 | 31.39 | -0.18 | -154.17 | 0 | 0 |
| 2025/01/20 | 32.5 | +0.65 | +2.04 | 91 | 293.12 | 7 | 7.68 | 22.59 | 7.71 | 22.67 | 7.73 | +0.08 | +114.29 | 0 | 0 |
| 2025/01/17 | 31.85 | -0.3 | -0.93 | 38 | 121.3 | 4 | 10.52 | 12.74 | 10.5 | 12.74 | 10.51 | +0.01 | +12.5 | 0 | 0 |
| 2025/01/16 | 32.15 | +0.4 | +1.26 | 32 | 102.53 | 6 | 18.75 | 19.23 | 18.76 | 19.27 | 18.79 | +0.03 | +50 | 0 | 0 |
| 2025/01/15 | 31.75 | +0.05 | +0.16 | 60 | 190.34 | 12 | 19.98 | 37.83 | 19.87 | 38.09 | 20.01 | +0.26 | +216.67 | 0 | 0 |
| 2025/01/14 | 31.7 | +0.1 | +0.32 | 95 | 298 | 23 | 24.21 | 71.62 | 24.03 | 72.86 | 24.45 | +1.25 | +541.3 | 0 | 0 |
| 2025/01/13 | 31.6 | -0.8 | -2.47 | 75 | 237.92 | 7 | 9.37 | 22.29 | 9.37 | 22.42 | 9.42 | +0.13 | +185.71 | 0 | 0 |
| 2025/01/10 | 32.4 | +0.4 | +1.25 | 73 | 237.08 | 9 | 12.31 | 29.05 | 12.26 | 29.47 | 12.43 | +0.41 | +461.11 | 0 | 0 |
| 2025/01/09 | 32 | -1.1 | -3.32 | 76 | 244.77 | 4 | 5.27 | 12.92 | 5.28 | 13.09 | 5.35 | +0.17 | +412.5 | 0 | 0 |
| 2025/01/08 | 33.1 | -0.25 | -0.75 | 80 | 262.79 | 11 | 13.82 | 36.32 | 13.82 | 36.27 | 13.8 | -0.04 | -40.91 | 0 | 0 |
| 2025/01/07 | 33.35 | -0.6 | -1.77 | 236 | 785.63 | 28 | 11.84 | 92.76 | 11.81 | 92.98 | 11.84 | +0.23 | +80.36 | 0 | 0 |
| 2025/01/06 | 33.95 | -0.05 | -0.15 | 47 | 160.49 | 5 | 10.58 | 17.04 | 10.61 | 17 | 10.59 | -0.04 | -80 | 0 | 0 |
| 2025/01/03 | 34 | -0.6 | -1.73 | 165 | 561.16 | 36 | 21.84 | 123.5 | 22.01 | 122.44 | 21.82 | -1.06 | -295.83 | 0 | 0 |
| 2025/01/02 | 34.6 | -0.05 | -0.14 | 55 | 190.75 | 7 | 12.72 | 24.16 | 12.66 | 24.3 | 12.74 | +0.15 | +214.29 | 0 | 0 |
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。
