2809
48.2
TWD-0.65 (-1.33%)
2025.04.11收盤
京城銀－現股當沖
京城銀最新現股當沖狀況
整理京城銀最新(2025/04/11) 當沖狀況。整體成交張數為478張，佔整體市場成交張數的21.41%。當日現股當沖之總損益為+6.6萬元、每張平均損益則為+138元。
開盤價
48.05
收盤價
48.2
當日範圍
47.65 - 48.8
成交張數
2,232
開盤價(昨)
47.5
收盤價(昨)
48.85
昨日範圍
47.35 - 48.95
成交張數(昨)
2,448
成交金額
1.08億
成交金額(昨)
1.18億
52週範圍
44.6 - 68
發行股數
11億
市值
536億
現股當沖－歷史逐日資訊
開盤價
48.05
收盤價
48.2
成交張數
2,232
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(%) | ||||||
| 2025/04/11 | 48.2 | -0.65 | -1.33 | 2,232 | 10,759.41 | 478 | 21.41 | 2,298.59 | 21.36 | 2,305.2 | 21.42 | +6.6 | +138.08 | 0 | 0 |
| 2025/04/10 | 48.85 | +4.25 | +9.53 | 2,448 | 11,848.18 | 789 | 32.23 | 3,806.35 | 32.13 | 3,827.18 | 32.3 | +20.82 | +263.94 | 1 | 0.04 |
| 2025/04/09 | 44.6 | -1.65 | -3.57 | 3,673 | 16,895.87 | 1,536 | 41.82 | 7,075.6 | 41.88 | 7,073.65 | 41.87 | -1.94 | -12.63 | 0 | 0 |
| 2025/04/08 | 46.25 | +1.3 | +2.89 | 2,876 | 13,361.34 | 1,023 | 35.57 | 4,743.4 | 35.5 | 4,763.48 | 35.65 | +20.08 | +196.29 | 10 | 0.35 |
| 2025/04/07 | 44.95 | -4.95 | -9.92 | 3,855 | 17,406.87 | 671 | 17.4 | 3,040.59 | 17.47 | 3,047.61 | 17.51 | +7.02 | +104.62 | 0 | 0 |
| 2025/04/02 | 49.9 | +0.5 | +1.01 | 1,032 | 5,142.12 | 95 | 9.2 | 472.26 | 9.18 | 472.9 | 9.2 | +0.64 | +67.37 | 0 | 0 |
| 2025/04/01 | 49.4 | +0.4 | +0.82 | 1,578 | 7,813.73 | 503 | 31.87 | 2,488.34 | 31.85 | 2,491.01 | 31.88 | +2.67 | +53.18 | 0 | 0 |
| 2025/03/31 | 49 | -0.6 | -1.21 | 3,264 | 16,056.52 | 1,026 | 31.43 | 5,042.82 | 31.41 | 5,046.46 | 31.43 | +3.64 | +35.48 | 0 | 0 |
| 2025/03/28 | 49.6 | +0.05 | +0.1 | 2,319 | 11,503.77 | 669 | 28.85 | 3,319.61 | 28.86 | 3,321.14 | 28.87 | +1.52 | +22.8 | 0 | 0 |
| 2025/03/27 | 49.55 | -0.3 | -0.6 | 2,401 | 11,943.87 | 930 | 38.74 | 4,628.09 | 38.75 | 4,627.79 | 38.75 | -0.29 | -3.17 | 0 | 0 |
| 2025/03/26 | 49.85 | +0.35 | +0.71 | 1,432 | 7,155.02 | 627 | 43.77 | 3,131.11 | 43.76 | 3,131.57 | 43.77 | +0.46 | +7.34 | 0 | 0 |
| 2025/03/25 | 49.5 | -0.5 | -1 | 2,625 | 13,123.58 | 1,355 | 51.62 | 6,780.6 | 51.67 | 6,772 | 51.6 | -8.6 | -63.43 | 0 | 0 |
| 2025/03/24 | 50 | +0.5 | +1.01 | 2,430 | 12,225.9 | 607 | 24.98 | 3,049.03 | 24.94 | 3,051.78 | 24.96 | +2.75 | +45.3 | 0 | 0 |
| 2025/03/21 | 49.5 | -0.25 | -0.5 | 1,963 | 9,745.05 | 537 | 27.35 | 2,663.87 | 27.34 | 2,665.16 | 27.35 | +1.29 | +24.02 | 0 | 0 |
| 2025/03/20 | 49.75 | +0.65 | +1.32 | 1,778 | 8,822.38 | 637 | 35.82 | 3,156.3 | 35.78 | 3,161.1 | 35.83 | +4.79 | +75.27 | 0 | 0 |
| 2025/03/19 | 49.1 | -0.55 | -1.11 | 1,791 | 8,868.3 | 350 | 19.54 | 1,730.11 | 19.51 | 1,739.94 | 19.62 | +9.84 | +281 | 0 | 0 |
| 2025/03/18 | 49.65 | +0.1 | +0.2 | 2,247 | 11,191.33 | 761 | 33.87 | 3,785.01 | 33.82 | 3,791.43 | 33.88 | +6.42 | +84.3 | 0 | 0 |
| 2025/03/17 | 49.55 | -0.3 | -0.6 | 1,770 | 8,797.65 | 526 | 29.72 | 2,614.68 | 29.72 | 2,615.42 | 29.73 | +0.73 | +13.97 | 0 | 0 |
| 2025/03/14 | 49.85 | +0.6 | +1.22 | 1,727 | 8,583.55 | 604 | 34.98 | 3,000.39 | 34.96 | 3,002.8 | 34.98 | +2.4 | +39.74 | 0 | 0 |
| 2025/03/13 | 49.25 | -0.45 | -0.91 | 2,091 | 10,382.48 | 667 | 31.89 | 3,307.7 | 31.86 | 3,311.81 | 31.9 | +4.11 | +61.62 | 0 | 0 |
| 2025/03/12 | 49.7 | +0.25 | +0.51 | 2,037 | 10,128.77 | 429 | 21.06 | 2,133.72 | 21.07 | 2,133.03 | 21.06 | -0.68 | -15.85 | 0 | 0 |
| 2025/03/11 | 49.45 | -0.45 | -0.9 | 2,386 | 11,833.04 | 1,209 | 50.68 | 5,996.02 | 50.67 | 5,991.53 | 50.63 | -4.5 | -37.18 | 0 | 0 |
| 2025/03/10 | 49.9 | +0 | +0 | 1,091 | 5,457.94 | 161 | 14.75 | 805.4 | 14.76 | 805.7 | 14.76 | +0.29 | +18.32 | 0 | 0 |
| 2025/03/07 | 49.9 | -0.3 | -0.6 | 3,360 | 16,787.57 | 1,227 | 36.52 | 6,130.61 | 36.52 | 6,132.91 | 36.53 | +2.29 | +18.7 | 0 | 0 |
| 2025/03/06 | 50.2 | +0 | +0 | 1,006 | 5,069.54 | 328 | 32.61 | 1,652.76 | 32.6 | 1,653.96 | 32.63 | +1.2 | +36.59 | 0 | 0 |
| 2025/03/05 | 50.2 | -0.6 | -1.18 | 3,648 | 18,369.64 | 394 | 10.8 | 1,985.76 | 10.81 | 1,984.02 | 10.8 | -1.74 | -44.16 | 0 | 0 |
| 2025/03/04 | 50.8 | +0.1 | +0.2 | 3,258 | 16,490.26 | 688 | 21.12 | 3,479.3 | 21.1 | 3,489.25 | 21.16 | +9.95 | +144.62 | 0 | 0 |
| 2025/03/03 | 50.7 | +0 | +0 | 3,655 | 18,462.17 | 765 | 20.93 | 3,862.48 | 20.92 | 3,864.32 | 20.93 | +1.84 | +24.05 | 0 | 0 |
| 2025/02/27 | 50.7 | +0.2 | +0.4 | 3,290 | 15,641.32 | 211 | 6.41 | 1,067.74 | 6.83 | 1,068.23 | 6.83 | +0.49 | +23.22 | 0 | 0 |
| 2025/02/26 | 50.5 | +0.2 | +0.4 | 2,077 | 10,487.88 | 242 | 11.65 | 1,221.23 | 11.64 | 1,221.36 | 11.65 | +0.13 | +5.37 | 0 | 0 |
| 2025/02/25 | 50.3 | -0.3 | -0.59 | 1,930 | 9,743.61 | 253 | 13.11 | 1,276.95 | 13.11 | 1,277.92 | 13.12 | +0.97 | +38.34 | 0 | 0 |
| 2025/02/24 | 50.6 | -0.5 | -0.98 | 1,090 | 5,525.74 | 147 | 13.48 | 744.91 | 13.48 | 745.11 | 13.48 | +0.2 | +13.61 | 0 | 0 |
| 2025/02/21 | 51.1 | +0.1 | +0.2 | 1,216 | 6,190.99 | 193 | 15.87 | 982.07 | 15.86 | 983.42 | 15.88 | +1.35 | +69.95 | 0 | 0 |
| 2025/02/20 | 51 | -0.1 | -0.2 | 1,095 | 5,572.14 | 255 | 23.28 | 1,297.86 | 23.29 | 1,297.59 | 23.29 | -0.27 | -10.59 | 0 | 0 |
| 2025/02/19 | 51.1 | +0.2 | +0.39 | 1,853 | 9,460.31 | 506 | 27.31 | 2,586.43 | 27.34 | 2,587.27 | 27.35 | +0.84 | +16.6 | 0 | 0 |
| 2025/02/18 | 50.9 | +0 | +0 | 1,633 | 8,327.92 | 271 | 16.6 | 1,380.96 | 16.58 | 1,381.89 | 16.59 | +0.93 | +34.32 | 0 | 0 |
| 2025/02/17 | 50.9 | +0.1 | +0.2 | 2,558 | 13,039.99 | 406 | 15.87 | 2,068.68 | 15.86 | 2,070.29 | 15.88 | +1.61 | +39.66 | 0 | 0 |
| 2025/02/14 | 50.8 | +0.2 | +0.4 | 1,961 | 9,973.43 | 610 | 31.11 | 3,103.68 | 31.12 | 3,103.74 | 31.12 | +0.06 | +0.98 | 0 | 0 |
| 2025/02/13 | 50.6 | +0.2 | +0.4 | 1,552 | 7,873 | 257 | 16.56 | 1,303.49 | 16.56 | 1,303.93 | 16.56 | +0.44 | +17.12 | 0 | 0 |
| 2025/02/12 | 50.4 | -0.1 | -0.2 | 1,821 | 9,197.09 | 239 | 13.13 | 1,205.96 | 13.11 | 1,207.86 | 13.13 | +1.9 | +79.5 | 0 | 0 |
| 2025/02/11 | 50.5 | +0 | +0 | 1,163 | 5,888.17 | 357 | 30.7 | 1,807.7 | 30.7 | 1,808.62 | 30.72 | +0.92 | +25.77 | 0 | 0 |
| 2025/02/10 | 50.5 | +0 | +0 | 1,265 | 6,410.31 | 357 | 28.22 | 1,809.74 | 28.23 | 1,808.81 | 28.22 | -0.93 | -26.05 | 0 | 0 |
| 2025/02/07 | 50.5 | -0.3 | -0.59 | 1,479 | 7,500.28 | 373 | 25.22 | 1,893.24 | 25.24 | 1,895.07 | 25.27 | +1.83 | +49.06 | 0 | 0 |
| 2025/02/06 | 50.8 | +0.3 | +0.59 | 1,310 | 6,660.14 | 240 | 18.32 | 1,219.79 | 18.31 | 1,220.53 | 18.33 | +0.74 | +30.83 | 0 | 0 |
| 2025/02/05 | 50.5 | +0.2 | +0.4 | 1,597 | 8,093.21 | 623 | 39.01 | 3,158.39 | 39.03 | 3,157.11 | 39.01 | -1.28 | -20.55 | 0 | 0 |
| 2025/02/04 | 50.3 | -0.4 | -0.79 | 3,130 | 15,884.95 | 1,135 | 36.26 | 5,765.18 | 36.29 | 5,762.76 | 36.28 | -2.42 | -21.32 | 0 | 0 |
| 2025/02/03 | 50.7 | -0.3 | -0.59 | 2,361 | 12,046.73 | 913 | 38.66 | 4,657.85 | 38.66 | 4,657.91 | 38.67 | +0.06 | +0.66 | 0 | 0 |
| 2025/01/22 | 51 | -0.2 | -0.39 | 1,342 | 6,864.75 | 265 | 19.75 | 1,355.65 | 19.75 | 1,354.15 | 19.73 | -1.5 | -56.6 | 0 | 0 |
| 2025/01/21 | 51.2 | +0 | +0 | 1,421 | 7,269.51 | 274 | 19.28 | 1,402.3 | 19.29 | 1,401.14 | 19.27 | -1.16 | -42.34 | 0 | 0 |
| 2025/01/20 | 51.2 | -0.1 | -0.19 | 907 | 4,658.59 | 261 | 28.78 | 1,343.04 | 28.83 | 1,339.16 | 28.75 | -3.88 | -148.66 | 0 | 0 |
| 2025/01/17 | 51.3 | -0.1 | -0.19 | 1,200 | 6,179.44 | 362 | 30.17 | 1,858.48 | 30.08 | 1,866.04 | 30.2 | +7.56 | +208.84 | 0 | 0 |
| 2025/01/16 | 51.4 | +0.6 | +1.18 | 2,027 | 10,446.15 | 296 | 14.6 | 1,520.53 | 14.56 | 1,526.35 | 14.61 | +5.82 | +196.62 | 0 | 0 |
| 2025/01/15 | 50.8 | -0.2 | -0.39 | 1,943 | 9,912.96 | 280 | 14.41 | 1,425.88 | 14.38 | 1,428.72 | 14.41 | +2.84 | +101.43 | 0 | 0 |
| 2025/01/14 | 51 | +0.2 | +0.39 | 889 | 4,534.18 | 150 | 16.87 | 764.98 | 16.87 | 765.11 | 16.87 | +0.13 | +8.67 | 0 | 0 |
| 2025/01/13 | 50.8 | -0.4 | -0.78 | 2,855 | 14,537.89 | 814 | 28.51 | 4,143.02 | 28.5 | 4,144.91 | 28.51 | +1.89 | +23.22 | 0 | 0 |
| 2025/01/10 | 51.2 | +0.2 | +0.39 | 1,991 | 10,210.99 | 384 | 19.29 | 1,967.4 | 19.27 | 1,970 | 19.29 | +2.6 | +67.71 | 0 | 0 |
| 2025/01/09 | 51 | -1.5 | -2.86 | 3,830 | 19,715.98 | 967 | 25.25 | 4,974.49 | 25.23 | 4,975.3 | 25.23 | +0.81 | +8.38 | 0 | 0 |
| 2025/01/08 | 52.5 | +0.9 | +1.74 | 8,916 | 46,669.07 | 2,362 | 26.49 | 12,306.76 | 26.37 | 12,370.51 | 26.51 | +63.75 | +269.9 | 3 | 0.03 |
| 2025/01/07 | 51.6 | +0.2 | +0.39 | 8,042 | 41,563.61 | 2,667 | 33.16 | 13,732.02 | 33.04 | 13,801.67 | 33.21 | +69.65 | +261.15 | 0 | 0 |
| 2025/01/06 | 51.4 | +0.2 | +0.39 | 11,853 | 61,018.42 | 4,362 | 36.8 | 22,382.89 | 36.68 | 22,549.11 | 36.95 | +166.22 | +381.06 | 0 | 0 |
| 2025/01/03 | 51.2 | -0.6 | -1.16 | 7,784 | 40,109.53 | 2,587 | 33.23 | 13,297 | 33.15 | 13,362.14 | 33.31 | +65.14 | +251.8 | 0 | 0 |
| 2025/01/02 | 51.8 | +1.1 | +2.17 | 9,079 | 47,021.26 | 2,383 | 26.25 | 12,294.21 | 26.15 | 12,348.18 | 26.26 | +53.97 | +226.48 | 0 | 0 |
| 2024/12/31 | 50.7 | -0.7 | -1.36 | 5,712 | 29,111.4 | 980 | 17.16 | 4,983.05 | 17.12 | 5,002.63 | 17.18 | +19.58 | +199.8 | 0 | 0 |
| 2024/12/30 | 51.4 | +1.85 | +3.73 | 17,895 | 91,866.97 | 6,776 | 37.86 | 34,780.02 | 37.86 | 34,921.89 | 38.01 | +141.87 | +209.37 | 5 | 0.03 |
| 2024/12/27 | 49.55 | -0.45 | -0.9 | 6,501 | 32,463.17 | 2,076 | 31.93 | 10,373.2 | 31.95 | 10,411.28 | 32.07 | +38.09 | +183.45 | 12 | 0.18 |
| 2024/12/26 | 50 | +0 | -0 | 15,580 | 77,929.26 | 3,356 | 21.54 | 16,765.44 | 21.51 | 16,819.78 | 21.58 | +54.33 | +161.89 | 3 | 0.02 |
| 2024/12/25 | 50 | +1.7 | +3.52 | 19,935 | 99,245.76 | 4,117 | 20.65 | 20,396.45 | 20.55 | 20,492.35 | 20.65 | +95.89 | +232.92 | 1 | 0.01 |
| 2024/12/24 | 48.3 | -2.2 | -4.36 | 19,063 | 92,858.2 | 6,055 | 31.76 | 29,363.7 | 31.62 | 29,623.51 | 31.9 | +259.81 | +429.08 | 2 | 0.01 |
| 2024/12/23 | 50.5 | -0.6 | -1.17 | 16,347 | 82,807.44 | 2,376 | 14.53 | 12,013.97 | 14.51 | 12,069.82 | 14.58 | +55.85 | +235.06 | 0 | 0 |
| 2024/12/20 | 51.1 | +0 | +0 | 17,460 | 89,002.16 | 3,226 | 18.48 | 16,375.31 | 18.4 | 16,447.48 | 18.48 | +72.17 | +223.71 | 0 | 0 |
| 2024/12/19 | 51.1 | +0.1 | +0.2 | 8,663 | 44,082.13 | 2,427 | 28.02 | 12,290.57 | 27.88 | 12,361.55 | 28.04 | +70.98 | +292.46 | 0 | 0 |
| 2024/12/18 | 51 | +1 | +2 | 7,233 | 36,638.14 | 1,655 | 22.88 | 8,370.4 | 22.85 | 8,401.08 | 22.93 | +30.68 | +185.38 | 0 | 0 |
| 2024/12/17 | 50 | +0.25 | +0.5 | 8,329 | 41,781.38 | 1,428 | 17.14 | 7,153.69 | 17.12 | 7,179.3 | 17.18 | +25.61 | +179.34 | 0 | 0 |
| 2024/12/16 | 49.75 | +0.65 | +1.32 | 5,599 | 27,875.33 | 1,460 | 26.08 | 7,250.53 | 26.01 | 7,262.71 | 26.05 | +12.18 | +83.42 | 0 | 0 |
| 2024/12/13 | 49.1 | +0.1 | +0.2 | 4,490 | 21,841.32 | 1,396 | 31.09 | 6,752.89 | 30.92 | 6,792.65 | 31.1 | +39.76 | +284.78 | 0 | 0 |
| 2024/12/12 | 49 | +0 | +0 | 3,537 | 17,199.6 | 1,502 | 42.47 | 7,287.78 | 42.37 | 7,343.09 | 42.69 | +55.3 | +368.18 | 0 | 0 |
| 2024/12/11 | 49 | +0.45 | +0.93 | 3,532 | 17,098.1 | 1,123 | 31.8 | 5,406.4 | 31.62 | 5,461.32 | 31.94 | +54.91 | +489 | 0 | 0 |
| 2024/12/10 | 48.55 | -0.15 | -0.31 | 4,310 | 20,783.82 | 1,320 | 30.62 | 6,354.44 | 30.57 | 6,385.66 | 30.72 | +31.23 | +236.55 | 0 | 0 |
| 2024/12/09 | 48.7 | -0.45 | -0.92 | 4,541 | 21,910.22 | 2,111 | 46.49 | 10,167 | 46.4 | 10,224.64 | 46.67 | +57.64 | +273.05 | 0 | 0 |
| 2024/12/06 | 49.15 | +0 | +0 | 3,128 | 15,359.92 | 690 | 22.06 | 3,384.22 | 22.03 | 3,391.64 | 22.08 | +7.42 | +107.54 | 0 | 0 |
| 2024/12/05 | 49.15 | +0.4 | +0.82 | 3,254 | 15,887.42 | 797 | 24.49 | 3,879.78 | 24.42 | 3,907.05 | 24.59 | +27.26 | +342.03 | 0 | 0 |
| 2024/12/04 | 48.75 | -0.95 | -1.91 | 4,463 | 21,720.72 | 713 | 15.98 | 3,472.25 | 15.99 | 3,475.62 | 16 | +3.38 | +47.34 | 0 | 0 |
| 2024/12/03 | 49.7 | +1.5 | +3.11 | 3,164 | 15,585.18 | 696 | 22 | 3,405.39 | 21.85 | 3,447.48 | 22.12 | +42.09 | +604.67 | 0 | 0 |
| 2024/12/02 | 48.2 | -0.2 | -0.41 | 2,610 | 12,653.45 | 1,152 | 44.13 | 5,583.45 | 44.13 | 5,583.19 | 44.12 | -0.27 | -2.3 | 0 | 0 |
| 2024/11/29 | 48.4 | -0.35 | -0.72 | 4,802 | 23,122.23 | 797 | 16.6 | 3,879.78 | 16.78 | 3,907.05 | 16.9 | +27.26 | +342.03 | 0 | 0 |
| 2024/11/28 | 48.75 | +0.15 | +0.31 | 4,931 | 23,947.45 | 1,396 | 28.31 | 6,779.77 | 28.31 | 6,803.55 | 28.41 | +23.79 | +170.38 | 0 | 0 |
| 2024/11/27 | 48.6 | -2 | -3.95 | 6,015 | 29,477.81 | 1,576 | 26.2 | 7,712.33 | 26.16 | 7,768.62 | 26.35 | +56.3 | +357.2 | 0 | 0 |
| 2024/11/26 | 50.6 | +0.3 | +0.6 | 2,140 | 10,791.35 | 568 | 26.54 | 2,853.02 | 26.44 | 2,865.91 | 26.56 | +12.88 | +226.85 | 0 | 0 |
| 2024/11/25 | 50.3 | +1.15 | +2.34 | 4,062 | 20,246.17 | 692 | 17.04 | 3,417.86 | 16.88 | 3,450.78 | 17.04 | +32.92 | +475.72 | 0 | 0 |
| 2024/11/22 | 49.15 | -0.05 | -0.1 | 5,657 | 27,784.21 | 1,027 | 18.15 | 5,026.02 | 18.09 | 5,035.23 | 18.12 | +9.21 | +89.68 | 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。
