2239
34.8
TWD+0.25 (0.72%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為4張，佔整體市場成交張數的18.17%。當日現股當沖之總損益為+150元、每張平均損益則為+38元。
開盤價
34.35
收盤價
34.8
當日範圍
34.3 - 35
成交張數
22
開盤價(昨)
34.1
收盤價(昨)
34.55
昨日範圍
34.1 - 35
成交張數(昨)
19
成交金額
76.18萬
成交金額(昨)
65.48萬
52週範圍
31.6 - 60
發行股數
1億
市值
42億
現股當沖－歷史逐日資訊
開盤價
34.35
收盤價
34.8
成交張數
22
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 | 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 |
| 2024/12/31 | 34.65 | -0.35 | -1 | 142 | 491.26 | 11 | 7.74 | 38.03 | 7.74 | 38.01 | 7.74 | -0.02 | -18.18 | 0 | 0 |
| 2024/12/30 | 35 | -0.15 | -0.43 | 100 | 350.64 | 12 | 12.02 | 42.18 | 12.03 | 42.09 | 12.01 | -0.09 | -70.83 | 0 | 0 |
| 2024/12/27 | 35.15 | +0 | +0 | 65 | 229.07 | 3 | 4.61 | 10.53 | 4.59 | 10.59 | 4.62 | +0.06 | +200 | 0 | 0 |
| 2024/12/26 | 35.15 | +0.2 | +0.57 | 101 | 355.43 | 6 | 5.93 | 21.06 | 5.93 | 21.16 | 5.95 | +0.1 | +166.67 | 0 | 0 |
| 2024/12/25 | 34.95 | -0.05 | -0.14 | 117 | 407.83 | 14 | 11.99 | 48.86 | 11.98 | 48.93 | 12 | +0.07 | +50 | 0 | 0 |
| 2024/12/24 | 35 | +0 | +0 | 206 | 727.9 | 38 | 18.41 | 133.94 | 18.4 | 134.8 | 18.52 | +0.86 | +227.63 | 0 | 0 |
| 2024/12/23 | 35 | -0.45 | -1.27 | 238 | 832.64 | 8 | 3.36 | 27.98 | 3.36 | 28.1 | 3.37 | +0.12 | +156.25 | 0 | 0 |
| 2024/12/20 | 35.45 | -0.85 | -2.34 | 71 | 252.94 | 9 | 12.72 | 32.17 | 12.72 | 32.12 | 12.7 | -0.06 | -61.11 | 0 | 0 |
| 2024/12/19 | 36.3 | -0.7 | -1.89 | 121 | 436.61 | 13 | 10.79 | 47.4 | 10.86 | 47.2 | 10.81 | -0.2 | -153.85 | 0 | 0 |
| 2024/12/18 | 37 | -0.45 | -1.2 | 92 | 339.89 | 10 | 10.86 | 36.91 | 10.86 | 37.09 | 10.91 | +0.19 | +190 | 0 | 0 |
| 2024/12/17 | 37.45 | +0.5 | +1.35 | 53 | 196.96 | 8 | 15.06 | 29.77 | 15.12 | 29.83 | 15.14 | +0.06 | +68.75 | 0 | 0 |
| 2024/12/16 | 36.95 | -0.05 | -0.14 | 88 | 327.89 | 22 | 24.9 | 81.36 | 24.81 | 81.91 | 24.98 | +0.56 | +252.27 | 0 | 0 |
| 2024/12/13 | 37 | -0.35 | -0.94 | 66 | 245.34 | 8 | 12.12 | 29.68 | 12.1 | 29.88 | 12.18 | +0.2 | +243.75 | 0 | 0 |
| 2024/12/12 | 37.35 | -0.3 | -0.8 | 87 | 326.68 | 9 | 10.29 | 33.68 | 10.31 | 33.7 | 10.31 | +0.01 | +16.67 | 0 | 0 |
| 2024/12/11 | 37.65 | -0.7 | -1.83 | 54 | 202.67 | 4 | 7.48 | 15.14 | 7.47 | 15.12 | 7.46 | -0.01 | -37.5 | 0 | 0 |
| 2024/12/10 | 38.35 | -0.15 | -0.39 | 37 | 142.71 | 5 | 13.51 | 19.3 | 13.53 | 19.34 | 13.56 | +0.04 | +80 | 0 | 0 |
| 2024/12/09 | 38.5 | -0.35 | -0.9 | 28 | 108.98 | 1 | 3.53 | 3.84 | 3.52 | 3.85 | 3.53 | +0.01 | +100 | 0 | 0 |
| 2024/12/06 | 38.85 | -0.65 | -1.65 | 28 | 109.19 | 4 | 14.27 | 15.59 | 14.27 | 15.54 | 14.23 | -0.05 | -125 | 0 | 0 |
| 2024/12/05 | 39.5 | -0.25 | -0.63 | 21 | 83.97 | 3 | 14.1 | 11.93 | 14.2 | 11.79 | 14.04 | -0.14 | -450 | 0 | 0 |
| 2024/12/04 | 39.75 | +0.1 | +0.25 | 10 | 39.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/03 | 39.65 | +0.55 | +1.41 | 37 | 146.09 | 4 | 10.81 | 15.7 | 10.74 | 15.77 | 10.79 | +0.07 | +175 | 0 | 0 |
| 2024/12/02 | 39.1 | +0.1 | +0.26 | 90 | 351.01 | 14 | 15.56 | 54.34 | 15.48 | 54.76 | 15.6 | +0.42 | +300 | 0 | 0 |
| 2024/11/29 | 39 | +0.45 | +1.17 | 24 | 93.09 | 3 | 12.5 | 11.93 | 12.81 | 11.79 | 12.67 | -0.14 | -450 | 0 | 0 |
| 2024/11/28 | 38.55 | -0.45 | -1.15 | 31 | 120.78 | 1 | 3.2 | 3.85 | 3.19 | 3.93 | 3.25 | +0.08 | +800 | 0 | 0 |
| 2024/11/27 | 39 | -0.55 | -1.39 | 38 | 150.31 | 5 | 13.1 | 19.64 | 13.06 | 19.82 | 13.19 | +0.19 | +380 | 0 | 0 |
| 2024/11/26 | 39.55 | -0.35 | -0.88 | 34 | 134.95 | 2 | 5.88 | 7.89 | 5.85 | 7.96 | 5.89 | +0.07 | +325 | 0 | 0 |
| 2024/11/25 | 39.9 | +0.4 | +1.01 | 77 | 306.4 | 19 | 24.68 | 75.3 | 24.58 | 75.31 | 24.58 | +0.01 | +5.26 | 0 | 0 |
| 2024/11/22 | 39.5 | +0.5 | +1.28 | 62 | 243.84 | 9 | 14.52 | 35.34 | 14.49 | 35.47 | 14.55 | +0.14 | +150 | 0 | 0 |
| 2024/11/21 | 39 | -0.25 | -0.64 | 43 | 169.86 | 9 | 20.74 | 35.2 | 20.73 | 35.38 | 20.83 | +0.18 | +200 | 0 | 0 |
| 2024/11/20 | 39.25 | +0.6 | +1.55 | 59 | 229.07 | 19 | 32.35 | 73.93 | 32.27 | 74.6 | 32.57 | +0.67 | +352.63 | 0 | 0 |
| 2024/11/19 | 38.65 | +0.1 | +0.26 | 84 | 325.47 | 12 | 14.23 | 46.17 | 14.19 | 46.55 | 14.3 | +0.39 | +320.83 | 0 | 0 |
| 2024/11/18 | 38.55 | -0.45 | -1.15 | 30 | 115.4 | 4 | 13.33 | 15.33 | 13.28 | 15.51 | 13.44 | +0.18 | +450 | 0 | 0 |
| 2024/11/15 | 39 | +0.4 | +1.04 | 85 | 329.43 | 12 | 14.09 | 46.3 | 14.06 | 46.45 | 14.1 | +0.14 | +120.83 | 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。
