2449
97.8
TWD+2.10 (2.19%)
2025.05.21收盤
京元電子－現股當沖
京元電子最新現股當沖狀況
整理京元電子最新(2025/05/20) 當沖狀況。整體成交張數為4,844張，佔整體市場成交張數的37.38%。當日現股當沖之總損益為-49.9萬元、每張平均損益則為-103元。
開盤價
96.1
收盤價
97.8
當日範圍
95.6 - 97.9
成交張數
11,433
開盤價(昨)
96.6
收盤價(昨)
95.7
昨日範圍
95.6 - 97.5
成交張數(昨)
12,957
成交金額
11.11億
成交金額(昨)
12.50億
52週範圍
71.8 - 139.5
發行股數
12億
市值
1196億
現股當沖－歷史逐日資訊
開盤價
96.1
收盤價
97.8
成交張數
11,433
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(%) | ||||||
| 2025/05/20 | 95.7 | +0.1 | +0.1 | 12,957 | 125,010.29 | 4,844 | 37.38 | 46,806.93 | 37.44 | 46,757.03 | 37.4 | -49.9 | -103.01 | 6 | 0.05 |
| 2025/05/19 | 95.6 | -2.2 | -2.25 | 11,365 | 109,589.54 | 3,768 | 33.16 | 36,388.79 | 33.2 | 36,422.54 | 33.24 | +33.75 | +89.57 | 20 | 0.18 |
| 2025/05/16 | 97.8 | -0.4 | -0.41 | 10,367 | 101,837.27 | 4,159 | 40.12 | 40,860.5 | 40.12 | 40,900.26 | 40.16 | +39.76 | +95.6 | 4 | 0.04 |
| 2025/05/15 | 98.2 | -2.3 | -2.29 | 27,126 | 266,473.48 | 11,309 | 41.69 | 111,090.22 | 41.69 | 111,263.27 | 41.75 | +173.05 | +153.02 | 9 | 0.03 |
| 2025/05/14 | 100.5 | +8.9 | +9.72 | 39,475 | 387,227.15 | 13,796 | 34.95 | 133,761.07 | 34.54 | 135,557.88 | 35.01 | +1,796.81 | +1,302.41 | 36 | 0.09 |
| 2025/05/13 | 91.6 | -2.2 | -2.35 | 22,767 | 211,788.29 | 7,195 | 31.6 | 66,940.72 | 31.61 | 67,180.1 | 31.72 | +239.38 | +332.7 | 4 | 0.02 |
| 2025/05/12 | 93.8 | +4 | +4.45 | 24,526 | 230,825.95 | 12,313 | 50.2 | 115,874.23 | 50.2 | 116,146.01 | 50.32 | +271.78 | +220.73 | 8 | 0.03 |
| 2025/05/09 | 89.8 | +0.5 | +0.56 | 7,118 | 63,537.21 | 2,955 | 41.51 | 26,341.77 | 41.46 | 26,419.13 | 41.58 | +77.36 | +261.79 | 2 | 0.03 |
| 2025/05/08 | 89.3 | +2.2 | +2.53 | 8,692 | 77,536.12 | 3,083 | 35.47 | 27,486.23 | 35.45 | 27,516.06 | 35.49 | +29.83 | +96.76 | 1 | 0.01 |
| 2025/05/07 | 87.1 | -0.1 | -0.11 | 4,583 | 39,966.29 | 1,493 | 32.58 | 12,993.38 | 32.51 | 13,043.51 | 32.64 | +50.13 | +335.77 | 0 | 0 |
| 2025/05/06 | 87.2 | +0.5 | +0.58 | 5,947 | 52,118.57 | 2,071 | 34.82 | 18,108.52 | 34.74 | 18,159.56 | 34.84 | +51.04 | +246.45 | 4 | 0.07 |
| 2025/05/05 | 86.7 | -0.6 | -0.69 | 7,772 | 66,955.83 | 3,044 | 39.17 | 26,203.38 | 39.14 | 26,274.93 | 39.24 | +71.55 | +235.05 | 1 | 0.01 |
| 2025/05/02 | 87.3 | +0.5 | +0.58 | 7,559 | 66,070.39 | 2,533 | 33.51 | 22,134.2 | 33.5 | 22,156.71 | 33.54 | +22.51 | +88.87 | 3 | 0.04 |
| 2025/04/30 | 86.8 | -0.8 | -0.91 | 7,157 | 62,441.97 | 2,443 | 34.13 | 21,326.01 | 34.15 | 21,335.51 | 34.17 | +9.5 | +38.89 | 0 | 0 |
| 2025/04/29 | 87.6 | -0.4 | -0.45 | 11,656 | 101,991 | 5,047 | 43.3 | 44,126.81 | 43.27 | 44,207.25 | 43.34 | +80.44 | +159.38 | 4 | 0.03 |
| 2025/04/28 | 88 | +3.5 | +4.14 | 13,151 | 115,402.97 | 5,207 | 39.59 | 45,596.16 | 39.51 | 45,742.04 | 39.64 | +145.88 | +280.16 | 4 | 0.03 |
| 2025/04/25 | 84.5 | +2.5 | +3.05 | 14,810 | 125,390.01 | 5,577 | 37.66 | 47,099.24 | 37.56 | 47,246.44 | 37.68 | +147.2 | +263.94 | 13 | 0.09 |
| 2025/04/24 | 82 | -1.2 | -1.44 | 9,008 | 74,507.31 | 3,161 | 35.09 | 26,158.82 | 35.11 | 26,145.13 | 35.09 | -13.69 | -43.31 | 0 | 0 |
| 2025/04/23 | 83.2 | +3.9 | +4.92 | 10,403 | 86,208.19 | 3,900 | 37.49 | 32,178.28 | 37.33 | 32,350.1 | 37.53 | +171.82 | +440.56 | 83 | 0.8 |
| 2025/04/22 | 79.3 | -1.1 | -1.37 | 7,163 | 57,831.71 | 3,902 | 54.48 | 31,476.16 | 54.43 | 31,621.16 | 54.68 | +145 | +371.6 | 0 | 0 |
| 2025/04/21 | 80.4 | -2.4 | -2.9 | 4,297 | 35,105.06 | 1,616 | 37.6 | 13,209.64 | 37.63 | 13,226.05 | 37.68 | +16.41 | +101.55 | 0 | 0 |
| 2025/04/18 | 82.8 | +1.1 | +1.35 | 7,099 | 59,244.92 | 3,087 | 43.49 | 25,678.76 | 43.34 | 25,812.97 | 43.57 | +134.21 | +434.76 | 6 | 0.08 |
| 2025/04/17 | 81.7 | -2.3 | -2.74 | 9,422 | 77,533.86 | 3,368 | 35.75 | 27,698.55 | 35.72 | 27,786.62 | 35.84 | +88.07 | +261.49 | 1 | 0.01 |
| 2025/04/16 | 84 | -2.4 | -2.78 | 6,953 | 59,022.29 | 2,752 | 39.58 | 23,357.55 | 39.57 | 23,390.2 | 39.63 | +32.65 | +118.64 | 3 | 0.04 |
| 2025/04/15 | 86.4 | +1.2 | +1.41 | 8,119 | 70,027.34 | 3,396 | 41.83 | 29,181.34 | 41.67 | 29,241.46 | 41.76 | +60.12 | +177.03 | 1 | 0.01 |
| 2025/04/14 | 85.2 | +2.2 | +2.65 | 17,010 | 146,844.1 | 9,195 | 54.06 | 79,343.85 | 54.03 | 79,287.17 | 53.99 | -56.68 | -61.64 | 3 | 0.02 |
| 2025/04/11 | 83 | +4.1 | +5.2 | 17,870 | 142,742.75 | 8,275 | 46.31 | 65,660.09 | 46 | 66,246.11 | 46.41 | +586.02 | +708.18 | 4 | 0.02 |
| 2025/04/10 | 78.9 | +7.1 | +9.89 | 3,111 | 24,543.59 | 19 | 0.61 | 149.91 | 0.61 | 149.91 | 0.61 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 71.8 | -2.9 | -3.88 | 25,966 | 190,296.22 | 10,713 | 41.26 | 77,818.68 | 40.89 | 79,231.4 | 41.64 | +1,412.72 | +1,318.7 | 16 | 0.06 |
| 2025/04/08 | 74.7 | -8.2 | -9.89 | 17,961 | 134,325.24 | 3,915 | 21.8 | 29,304.43 | 21.82 | 29,310.75 | 21.82 | +6.32 | +16.14 | 0 | 0 |
| 2025/04/07 | 82.9 | -9.2 | -9.99 | 1,271 | 10,539.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 92.1 | +1.3 | +1.43 | 6,271 | 57,616.35 | 2,305 | 36.76 | 21,167.06 | 36.74 | 21,197.88 | 36.79 | +30.82 | +133.71 | 11 | 0.18 |
| 2025/04/01 | 90.8 | +3.1 | +3.53 | 13,763 | 123,383.86 | 3,614 | 26.26 | 32,180.24 | 26.08 | 32,333.91 | 26.21 | +153.67 | +425.21 | 2 | 0.01 |
| 2025/03/31 | 87.7 | -4.6 | -4.98 | 22,275 | 197,332 | 5,994 | 26.91 | 53,087.66 | 26.9 | 53,260.9 | 26.99 | +173.24 | +289.02 | 6 | 0.03 |
| 2025/03/28 | 92.3 | -2.8 | -2.94 | 14,129 | 131,743.88 | 2,417 | 17.11 | 22,690.9 | 17.22 | 22,531.16 | 17.1 | -159.74 | -660.9 | 134 | 0.95 |
| 2025/03/27 | 95.1 | -2.9 | -2.96 | 11,789 | 112,957.9 | 1,585 | 13.44 | 15,234.59 | 13.49 | 15,165.46 | 13.43 | -69.13 | -436.15 | 4 | 0.03 |
| 2025/03/26 | 98 | +0.3 | +0.31 | 9,587 | 94,207.62 | 1,243 | 12.97 | 12,232.24 | 12.98 | 12,197.11 | 12.95 | -35.13 | -282.62 | 0 | 0 |
| 2025/03/25 | 97.7 | -0.9 | -0.91 | 13,219 | 129,277.6 | 2,550 | 19.29 | 25,023.33 | 19.36 | 24,913.53 | 19.27 | -109.8 | -430.59 | 0 | 0 |
| 2025/03/24 | 98.6 | -1.9 | -1.89 | 8,179 | 81,116.79 | 1,270 | 15.53 | 12,651.42 | 15.6 | 12,594.29 | 15.53 | -57.13 | -449.84 | 0 | 0 |
| 2025/03/21 | 100.5 | -0.5 | -0.5 | 15,304 | 152,600.17 | 6,685 | 43.68 | 66,516.42 | 43.59 | 66,673.5 | 43.69 | +157.08 | +234.97 | 0 | 0 |
| 2025/03/20 | 101 | +2.6 | +2.64 | 18,161 | 182,361.91 | 8,843 | 48.69 | 88,603.34 | 48.59 | 88,786.08 | 48.69 | +182.74 | +206.65 | 14 | 0.08 |
| 2025/03/19 | 98.4 | -1.3 | -1.3 | 9,093 | 90,077 | 2,929 | 32.21 | 29,094.85 | 32.3 | 29,084.63 | 32.29 | -10.22 | -34.89 | 1 | 0.01 |
| 2025/03/18 | 99.7 | +0.2 | +0.2 | 12,571 | 125,130.11 | 5,157 | 41.02 | 51,302.48 | 41 | 51,380.51 | 41.06 | +78.03 | +151.31 | 1 | 0.01 |
| 2025/03/17 | 99.5 | -0.2 | -0.2 | 9,128 | 91,447.6 | 3,310 | 36.26 | 33,196.82 | 36.3 | 33,188.49 | 36.29 | -8.33 | -25.17 | 0 | 0 |
| 2025/03/14 | 99.7 | -0.8 | -0.8 | 12,746 | 127,157.12 | 4,567 | 35.83 | 45,594.93 | 35.86 | 45,627.45 | 35.88 | +32.52 | +71.21 | 7 | 0.05 |
| 2025/03/13 | 100.5 | -1.5 | -1.47 | 6,198 | 63,023.1 | 1,949 | 31.44 | 19,892.25 | 31.56 | 19,879.5 | 31.54 | -12.75 | -65.42 | 1 | 0.02 |
| 2025/03/12 | 102 | +0 | +0 | 4,561 | 46,815.71 | 1,442 | 31.61 | 14,812.85 | 31.64 | 14,812.75 | 31.64 | -0.1 | -0.69 | 0 | 0 |
| 2025/03/11 | 102 | -2 | -1.92 | 14,531 | 147,018.01 | 6,268 | 43.14 | 63,293.15 | 43.05 | 63,588.18 | 43.25 | +295.03 | +470.69 | 3 | 0.02 |
| 2025/03/10 | 104 | +2 | +1.96 | 11,264 | 116,389.28 | 3,489 | 30.97 | 35,941.4 | 30.88 | 36,039.2 | 30.96 | +97.8 | +280.31 | 1 | 0.01 |
| 2025/03/07 | 102 | -0.5 | -0.49 | 8,580 | 87,895.15 | 2,466 | 28.74 | 25,215.4 | 28.69 | 25,280.2 | 28.76 | +64.8 | +262.77 | 2 | 0.02 |
| 2025/03/06 | 102.5 | -1.5 | -1.44 | 13,630 | 140,767.02 | 3,604 | 26.44 | 37,290.95 | 26.49 | 37,283.7 | 26.49 | -7.25 | -20.12 | 2 | 0.01 |
| 2025/03/05 | 104 | +0 | +0 | 9,202 | 96,131.27 | 3,164 | 34.38 | 33,025.95 | 34.36 | 33,045.75 | 34.38 | +19.8 | +62.58 | 0 | 0 |
| 2025/03/04 | 104 | +1.5 | +1.46 | 13,355 | 136,558.57 | 4,712 | 35.28 | 47,970.7 | 35.13 | 48,322.2 | 35.39 | +351.5 | +745.97 | 1 | 0.01 |
| 2025/03/03 | 102.5 | -5 | -4.65 | 19,479 | 200,469.11 | 6,281 | 32.25 | 64,601.15 | 32.22 | 64,844.75 | 32.35 | +243.6 | +387.84 | 0 | 0 |
| 2025/02/27 | 107.5 | -3.5 | -3.15 | 16,448 | 178,671.4 | 4,842 | 29.44 | 52,564.9 | 29.42 | 52,846.8 | 29.58 | +281.9 | +582.2 | 0 | 0 |
| 2025/02/26 | 111 | +0 | +0 | 9,411 | 104,397.78 | 2,661 | 28.27 | 29,522.75 | 28.28 | 29,569 | 28.32 | +46.25 | +173.81 | 0 | 0 |
| 2025/02/25 | 111 | -3 | -2.63 | 16,133 | 179,588.94 | 5,489 | 34.02 | 61,104.15 | 34.02 | 61,160.25 | 34.06 | +56.1 | +102.2 | 13 | 0.08 |
| 2025/02/24 | 114 | -1.5 | -1.3 | 14,112 | 161,591.26 | 4,995 | 35.4 | 57,216.45 | 35.41 | 57,256.1 | 35.43 | +39.65 | +79.38 | 1 | 0.01 |
| 2025/02/21 | 115.5 | +3.5 | +3.12 | 16,088 | 183,299.01 | 5,571 | 34.63 | 63,182.15 | 34.47 | 63,398.5 | 34.59 | +216.35 | +388.35 | 0 | 0 |
| 2025/02/20 | 112 | -3 | -2.61 | 15,951 | 179,999.48 | 5,485 | 34.39 | 61,934.3 | 34.41 | 62,048.75 | 34.47 | +114.45 | +208.66 | 5 | 0.03 |
| 2025/02/19 | 115 | +0 | +0 | 9,567 | 110,192.5 | 3,035 | 31.72 | 34,923.55 | 31.69 | 34,964.15 | 31.73 | +40.6 | +133.77 | 1 | 0.01 |
| 2025/02/18 | 115 | +1 | +0.88 | 9,837 | 112,504.06 | 3,736 | 37.98 | 42,706.55 | 37.96 | 42,671.65 | 37.93 | -34.9 | -93.42 | 1 | 0.01 |
| 2025/02/17 | 114 | +2 | +1.79 | 12,763 | 144,174.77 | 4,710 | 36.9 | 53,018.05 | 36.77 | 53,182.4 | 36.89 | +164.35 | +348.94 | 1 | 0.01 |
| 2025/02/14 | 112 | +2.5 | +2.28 | 17,810 | 199,700.22 | 8,052 | 45.21 | 90,256.2 | 45.2 | 90,375.7 | 45.26 | +119.5 | +148.41 | 2 | 0.01 |
| 2025/02/13 | 109.5 | +1.5 | +1.39 | 12,809 | 140,065.28 | 3,394 | 26.5 | 36,926.5 | 26.36 | 37,109.45 | 26.49 | +182.95 | +539.04 | 0 | 0 |
| 2025/02/12 | 108 | +0 | +0 | 8,428 | 90,830.42 | 2,645 | 31.38 | 28,454.8 | 31.33 | 28,552.2 | 31.43 | +97.4 | +368.24 | 2 | 0.02 |
| 2025/02/11 | 108 | +0.5 | +0.47 | 10,106 | 109,347.94 | 3,843 | 38.03 | 41,589.75 | 38.03 | 41,598.95 | 38.04 | +9.2 | +23.94 | 0 | 0 |
| 2025/02/10 | 107.5 | -1 | -0.92 | 11,377 | 122,921.16 | 4,736 | 41.63 | 51,074.85 | 41.55 | 51,233.8 | 41.68 | +158.95 | +335.62 | 5 | 0.04 |
| 2025/02/07 | 108.5 | +2 | +1.88 | 10,542 | 113,239.83 | 3,786 | 35.91 | 40,540.05 | 35.8 | 40,648.3 | 35.9 | +108.25 | +285.92 | 2 | 0.02 |
| 2025/02/06 | 106.5 | +5 | +4.93 | 23,209 | 244,077.62 | 7,503 | 32.33 | 78,387.15 | 32.12 | 79,073.5 | 32.4 | +686.35 | +914.77 | 8 | 0.03 |
| 2025/02/05 | 101.5 | +3.4 | +3.47 | 23,839 | 242,192.96 | 6,418 | 26.92 | 65,034.17 | 26.85 | 65,258.18 | 26.94 | +224.01 | +349.03 | 2 | 0.01 |
| 2025/02/04 | 98.1 | -4.4 | -4.29 | 40,469 | 402,663.68 | 9,410 | 23.25 | 93,553.67 | 23.23 | 94,100.88 | 23.37 | +547.21 | +581.52 | 0 | 0 |
| 2025/02/03 | 102.5 | -11 | -9.69 | 28,436 | 293,257.35 | 4,462 | 15.69 | 46,304.1 | 15.79 | 46,229 | 15.76 | -75.1 | -168.31 | 1 | 0 |
| 2025/01/22 | 113.5 | -0.5 | -0.44 | 8,525 | 96,726.8 | 2,947 | 34.57 | 33,423.55 | 34.55 | 33,456.15 | 34.59 | +32.6 | +110.62 | 0 | 0 |
| 2025/01/21 | 114 | +0 | +0 | 6,138 | 70,101.32 | 2,151 | 35.04 | 24,567.55 | 35.05 | 24,576 | 35.06 | +8.45 | +39.28 | 1 | 0.02 |
| 2025/01/20 | 114 | +3 | +2.7 | 10,510 | 118,895.31 | 4,851 | 46.16 | 54,707.65 | 46.01 | 54,888.85 | 46.17 | +181.2 | +373.53 | 3 | 0.03 |
| 2025/01/17 | 111 | +2 | +1.83 | 11,361 | 125,134.52 | 4,230 | 37.23 | 46,440.9 | 37.11 | 46,597.7 | 37.24 | +156.8 | +370.69 | 3 | 0.03 |
| 2025/01/16 | 109 | +1.5 | +1.4 | 16,307 | 179,178.49 | 4,336 | 26.59 | 47,611.15 | 26.57 | 47,714.7 | 26.63 | +103.55 | +238.81 | 4 | 0.02 |
| 2025/01/15 | 107.5 | -4 | -3.59 | 19,355 | 210,360 | 4,617 | 23.85 | 50,349.55 | 23.93 | 50,382.8 | 23.95 | +33.25 | +72.02 | 3 | 0.02 |
| 2025/01/14 | 111.5 | -0.5 | -0.45 | 15,191 | 169,405.45 | 4,301 | 28.31 | 47,905.7 | 28.28 | 48,035.35 | 28.36 | +129.65 | +301.44 | 1 | 0.01 |
| 2025/01/13 | 112 | -7 | -5.88 | 18,298 | 209,192.96 | 6,347 | 34.69 | 72,732.8 | 34.77 | 72,888.8 | 34.84 | +156 | +245.79 | 9 | 0.05 |
| 2025/01/10 | 119 | +0.5 | +0.42 | 8,370 | 99,924.03 | 3,070 | 36.68 | 36,688.35 | 36.72 | 36,677.8 | 36.71 | -10.55 | -34.36 | 3 | 0.04 |
| 2025/01/09 | 118.5 | -0.5 | -0.42 | 14,350 | 172,011.82 | 6,118 | 42.63 | 73,351.2 | 42.64 | 73,407 | 42.68 | +55.8 | +91.21 | 5 | 0.03 |
| 2025/01/08 | 119 | -0.5 | -0.42 | 12,174 | 145,017.14 | 4,273 | 35.1 | 50,843.95 | 35.06 | 50,966 | 35.14 | +122.05 | +285.63 | 0 | 0 |
| 2025/01/07 | 119.5 | +3 | +2.58 | 31,730 | 383,880.93 | 13,723 | 43.25 | 165,968.45 | 43.23 | 166,323.1 | 43.33 | +354.65 | +258.43 | 16 | 0.05 |
| 2025/01/06 | 116.5 | +3 | +2.64 | 10,616 | 122,801.79 | 3,279 | 30.89 | 37,812.4 | 30.79 | 37,893.5 | 30.86 | +81.1 | +247.33 | 3 | 0.03 |
| 2025/01/03 | 113.5 | +0.5 | +0.44 | 9,595 | 109,202 | 3,615 | 37.68 | 41,071.6 | 37.61 | 41,181.75 | 37.71 | +110.15 | +304.7 | 2 | 0.02 |
| 2025/01/02 | 113 | +1.5 | +1.35 | 9,503 | 107,169.91 | 3,393 | 35.71 | 38,210.6 | 35.65 | 38,298.65 | 35.74 | +88.05 | +259.5 | 197 | 2.07 |
| 2024/12/31 | 111.5 | +1.5 | +1.36 | 17,058 | 190,144.83 | 4,790 | 28.08 | 53,260.9 | 28.01 | 53,380.9 | 28.07 | +120 | +250.52 | 3 | 0.02 |
| 2024/12/30 | 110 | -5.5 | -4.76 | 21,045 | 235,624.11 | 7,078 | 33.63 | 79,379.2 | 33.69 | 79,604.15 | 33.78 | +224.95 | +317.82 | 4 | 0.02 |
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。
