2891
40.4
TWD+0.50 (1.25%)
2025.04.02收盤
中信金－現股當沖
中信金最新現股當沖狀況
整理中信金最新(2025/04/02) 當沖狀況。整體成交張數為6,357張，佔整體市場成交張數的14.43%。當日現股當沖之總損益為+59.54萬元、每張平均損益則為+94元。
開盤價
39.75
收盤價
40.4
當日範圍
39.55 - 40.5
成交張數
44,049
開盤價(昨)
39.65
收盤價(昨)
39.9
昨日範圍
39.65 - 40.05
成交張數(昨)
33,966
成交金額
17.76億
成交金額(昨)
13.56億
52週範圍
30.95 - 41.05
發行股數
197億
市值
7940億
現股當沖－歷史逐日資訊
開盤價
39.75
收盤價
40.4
成交張數
44,049
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 | 40.4 | +0.5 | +1.25 | 44,049 | 177,629.01 | 6,357 | 14.43 | 25,528.75 | 14.37 | 25,588.29 | 14.41 | +59.54 | +93.66 | 50 | 0.11 |
| 2025/04/01 | 39.9 | +0.45 | +1.14 | 33,966 | 135,643.7 | 5,485 | 16.15 | 21,875.39 | 16.13 | 21,893.1 | 16.14 | +17.7 | +32.28 | 20 | 0.06 |
| 2025/03/31 | 39.45 | -1 | -2.47 | 84,310 | 334,926.66 | 23,115 | 27.42 | 91,746.04 | 27.39 | 91,945.52 | 27.45 | +199.48 | +86.3 | 150 | 0.18 |
| 2025/03/28 | 40.45 | +0.05 | +0.12 | 65,801 | 265,557.84 | 11,590 | 17.61 | 46,731.99 | 17.6 | 46,782.46 | 17.62 | +50.48 | +43.55 | 0 | 0 |
| 2025/03/27 | 40.4 | -0.05 | -0.12 | 47,144 | 189,282.63 | 11,771 | 24.97 | 47,213.59 | 24.94 | 47,353.18 | 25.02 | +139.59 | +118.59 | 9 | 0.02 |
| 2025/03/26 | 40.45 | +0.2 | +0.5 | 46,563 | 188,519.29 | 6,292 | 13.51 | 25,473.5 | 13.51 | 25,468 | 13.51 | -5.5 | -8.74 | 0 | 0 |
| 2025/03/25 | 40.25 | -0.1 | -0.25 | 25,229 | 101,761.24 | 4,188 | 16.6 | 16,893.47 | 16.6 | 16,888.4 | 16.6 | -5.08 | -12.12 | 3 | 0.01 |
| 2025/03/24 | 40.35 | +0.4 | +1 | 47,261 | 190,706.83 | 6,528 | 13.81 | 26,279.15 | 13.78 | 26,340.03 | 13.81 | +60.88 | +93.26 | 0 | 0 |
| 2025/03/21 | 39.95 | +0 | +0 | 70,673 | 282,641.9 | 9,664 | 13.67 | 38,633.22 | 13.67 | 38,670.31 | 13.68 | +37.09 | +38.38 | 22 | 0.03 |
| 2025/03/20 | 39.95 | -0.3 | -0.75 | 52,850 | 211,505.93 | 9,421 | 17.83 | 37,709.03 | 17.83 | 37,720.46 | 17.83 | +11.44 | +12.14 | 1 | 0 |
| 2025/03/19 | 40.25 | -0.05 | -0.12 | 66,339 | 268,891.35 | 9,905 | 14.93 | 40,032.18 | 14.89 | 40,158.97 | 14.94 | +126.79 | +128.01 | 350 | 0.53 |
| 2025/03/18 | 40.3 | +0.2 | +0.5 | 65,029 | 260,789.09 | 13,824 | 21.26 | 55,348.18 | 21.22 | 55,510.04 | 21.29 | +161.86 | +117.09 | 40 | 0.06 |
| 2025/03/17 | 40.1 | +0.35 | +0.88 | 52,316 | 208,967.63 | 9,234 | 17.65 | 36,814.78 | 17.62 | 36,902.33 | 17.66 | +87.55 | +94.81 | 202 | 0.39 |
| 2025/03/14 | 39.75 | -0.25 | -0.62 | 63,215 | 251,576.13 | 13,503 | 21.36 | 53,785.5 | 21.38 | 53,807.68 | 21.39 | +22.19 | +16.43 | 0 | 0 |
| 2025/03/13 | 40 | -0.3 | -0.74 | 31,922 | 127,799.7 | 4,357 | 13.65 | 17,464.24 | 13.67 | 17,463.33 | 13.66 | -0.91 | -2.09 | 0 | 0 |
| 2025/03/12 | 40.3 | +0.65 | +1.64 | 51,424 | 206,553.71 | 7,981 | 15.52 | 31,986.44 | 15.49 | 32,023.22 | 15.5 | +36.79 | +46.1 | 5 | 0.01 |
| 2025/03/11 | 39.65 | -0.35 | -0.88 | 95,967 | 379,057.93 | 18,550 | 19.33 | 73,128.98 | 19.29 | 73,394.02 | 19.36 | +265.05 | +142.88 | 20 | 0.02 |
| 2025/03/10 | 40 | -0.05 | -0.12 | 35,334 | 141,536.27 | 3,466 | 9.81 | 13,872.84 | 9.8 | 13,886.54 | 9.81 | +13.7 | +39.51 | 0 | 0 |
| 2025/03/07 | 40.05 | -0.7 | -1.72 | 70,859 | 284,051.49 | 9,125 | 12.88 | 36,572.15 | 12.88 | 36,696.14 | 12.92 | +123.98 | +135.87 | 1 | 0 |
| 2025/03/06 | 40.75 | +0.35 | +0.87 | 27,028 | 110,004.69 | 3,046 | 11.27 | 12,387.01 | 11.26 | 12,409.42 | 11.28 | +22.41 | +73.56 | 0 | 0 |
| 2025/03/05 | 40.4 | -0.6 | -1.46 | 43,964 | 178,329.87 | 4,719 | 10.73 | 19,175.14 | 10.75 | 19,207.02 | 10.77 | +31.88 | +67.56 | 1 | 0 |
| 2025/03/04 | 41 | -0.05 | -0.12 | 55,506 | 227,079.52 | 10,694 | 19.27 | 43,633.38 | 19.22 | 43,806.42 | 19.29 | +173.04 | +161.81 | 2 | 0 |
| 2025/03/03 | 41.05 | +0.3 | +0.74 | 48,436 | 197,931.39 | 11,044 | 22.8 | 45,017.68 | 22.74 | 45,150.52 | 22.81 | +132.84 | +120.29 | 0 | 0 |
| 2025/02/27 | 40.75 | -0.3 | -0.73 | 71,797 | 293,443.69 | 9,754 | 13.59 | 39,836.83 | 13.58 | 40,001.82 | 13.63 | +164.99 | +169.15 | 0 | 0 |
| 2025/02/26 | 41.05 | +0.4 | +0.98 | 57,405 | 235,295.76 | 9,139 | 15.92 | 37,436.49 | 15.91 | 37,472.72 | 15.93 | +36.23 | +39.65 | 0 | 0 |
| 2025/02/25 | 40.65 | +0.25 | +0.62 | 37,593 | 152,240.22 | 5,087 | 13.53 | 20,537.17 | 13.49 | 20,579.28 | 13.52 | +42.1 | +82.77 | 3 | 0.01 |
| 2025/02/24 | 40.4 | +0.1 | +0.25 | 38,741 | 155,662.69 | 6,750 | 17.42 | 27,047.28 | 17.38 | 27,198.83 | 17.47 | +151.54 | +224.51 | 0 | 0 |
| 2025/02/21 | 40.3 | +0.1 | +0.25 | 36,448 | 146,636.18 | 8,179 | 22.44 | 32,866.57 | 22.41 | 32,961.35 | 22.48 | +94.78 | +115.88 | 0 | 0 |
| 2025/02/20 | 40.2 | +0.2 | +0.5 | 41,169 | 165,409.09 | 7,150 | 17.37 | 28,651.54 | 17.32 | 28,777.04 | 17.4 | +125.5 | +175.52 | 1 | 0 |
| 2025/02/19 | 40 | -0.35 | -0.87 | 33,242 | 133,353.1 | 4,037 | 12.14 | 16,201.58 | 12.15 | 16,226.14 | 12.17 | +24.55 | +60.82 | 0 | 0 |
| 2025/02/18 | 40.35 | -0.3 | -0.74 | 22,085 | 89,215.3 | 4,332 | 19.62 | 17,501.38 | 19.62 | 17,506.63 | 19.62 | +5.25 | +12.12 | 0 | 0 |
| 2025/02/17 | 40.65 | +0.7 | +1.75 | 33,979 | 137,509.86 | 4,163 | 12.25 | 16,774.47 | 12.2 | 16,879.8 | 12.28 | +105.33 | +253.01 | 0 | 0 |
| 2025/02/14 | 39.95 | -0.55 | -1.36 | 27,156 | 109,034.81 | 3,557 | 13.1 | 14,276.32 | 13.09 | 14,316.53 | 13.13 | +40.22 | +113.06 | 1 | 0 |
| 2025/02/13 | 40.5 | +0.25 | +0.62 | 33,152 | 134,054.28 | 4,700 | 14.18 | 18,988.71 | 14.16 | 18,987.31 | 14.16 | -1.41 | -2.99 | 0 | 0 |
| 2025/02/12 | 40.25 | +0.2 | +0.5 | 48,093 | 193,630.32 | 5,590 | 11.62 | 22,465.12 | 11.6 | 22,485.6 | 11.61 | +20.48 | +36.64 | 0 | 0 |
| 2025/02/11 | 40.05 | -0.1 | -0.25 | 32,290 | 129,175.98 | 4,526 | 14.02 | 18,123.1 | 14.03 | 18,113.54 | 14.02 | -9.56 | -21.13 | 1 | 0 |
| 2025/02/10 | 40.15 | +0.4 | +1.01 | 51,645 | 206,758.32 | 11,185 | 21.66 | 44,701.91 | 21.62 | 44,765.06 | 21.65 | +63.15 | +56.46 | 0 | 0 |
| 2025/02/07 | 39.75 | +0.15 | +0.38 | 26,826 | 106,529.59 | 6,306 | 23.51 | 25,046.53 | 23.51 | 25,055.99 | 23.52 | +9.47 | +15.02 | 0 | 0 |
| 2025/02/06 | 39.6 | +0.2 | +0.51 | 30,838 | 121,782.76 | 3,481 | 11.29 | 13,733.44 | 11.28 | 13,745.81 | 11.29 | +12.36 | +35.51 | 0 | 0 |
| 2025/02/05 | 39.4 | +0.55 | +1.42 | 36,603 | 143,854.91 | 4,228 | 11.55 | 16,594.4 | 11.54 | 16,604.53 | 11.54 | +10.12 | +23.94 | 0 | 0 |
| 2025/02/04 | 38.85 | -0.15 | -0.38 | 41,047 | 160,065.81 | 9,332 | 22.74 | 36,499.68 | 22.8 | 36,487.11 | 22.8 | -12.57 | -13.48 | 1 | 0 |
| 2025/02/03 | 39 | -0.1 | -0.26 | 47,406 | 184,037.24 | 12,370 | 26.09 | 47,960.37 | 26.06 | 48,118.14 | 26.15 | +157.76 | +127.54 | 0 | 0 |
| 2025/01/22 | 39.1 | +0.1 | +0.26 | 31,325 | 122,687.43 | 4,783 | 15.27 | 18,726.45 | 15.26 | 18,734.93 | 15.27 | +8.48 | +17.73 | 0 | 0 |
| 2025/01/21 | 39 | +0.3 | +0.78 | 22,463 | 87,685.32 | 2,818 | 12.55 | 10,985.21 | 12.53 | 10,997.87 | 12.54 | +12.66 | +44.93 | 1 | 0 |
| 2025/01/20 | 38.7 | -0.35 | -0.9 | 20,914 | 81,078.54 | 2,837 | 13.56 | 11,003.02 | 13.57 | 11,010 | 13.58 | +6.99 | +24.62 | 2 | 0.01 |
| 2025/01/17 | 39.05 | -0.05 | -0.13 | 31,479 | 122,504.4 | 4,993 | 15.86 | 19,406.99 | 15.84 | 19,453.18 | 15.88 | +46.19 | +92.5 | 10 | 0.03 |
| 2025/01/16 | 39.1 | +0.35 | +0.9 | 36,608 | 142,876.01 | 6,337 | 17.31 | 24,733.35 | 17.31 | 24,753.93 | 17.33 | +20.59 | +32.48 | 0 | 0 |
| 2025/01/15 | 38.75 | -0.1 | -0.26 | 32,769 | 127,154.28 | 7,500 | 22.89 | 29,126.32 | 22.91 | 29,131.97 | 22.91 | +5.66 | +7.54 | 0 | 0 |
| 2025/01/14 | 38.85 | +0.55 | +1.44 | 30,300 | 117,174.58 | 4,031 | 13.3 | 15,568.47 | 13.29 | 15,623.41 | 13.33 | +54.94 | +136.29 | 0 | 0 |
| 2025/01/13 | 38.3 | -0.25 | -0.65 | 44,038 | 168,729.5 | 11,859 | 26.93 | 45,431.72 | 26.93 | 45,463.89 | 26.94 | +32.16 | +27.12 | 1 | 0 |
| 2025/01/10 | 38.55 | -0.4 | -1.03 | 52,398 | 201,201.77 | 10,224 | 19.51 | 39,258.12 | 19.51 | 39,404.18 | 19.58 | +146.06 | +142.86 | 0 | 0 |
| 2025/01/09 | 38.95 | -0.15 | -0.38 | 27,956 | 109,394.92 | 6,677 | 23.88 | 26,200.67 | 23.95 | 26,141.64 | 23.9 | -59.02 | -88.4 | 0 | 0 |
| 2025/01/08 | 39.1 | -0.1 | -0.26 | 24,936 | 97,664.6 | 2,078 | 8.33 | 8,141.3 | 8.34 | 8,142.4 | 8.34 | +1.1 | +5.29 | 0 | 0 |
| 2025/01/07 | 39.2 | -0.2 | -0.51 | 23,773 | 93,338.38 | 6,141 | 25.83 | 24,109.58 | 25.83 | 24,113.76 | 25.83 | +4.18 | +6.81 | 0 | 0 |
| 2025/01/06 | 39.4 | +0.4 | +1.03 | 31,438 | 123,808.45 | 3,549 | 11.29 | 13,968.57 | 11.28 | 13,975.68 | 11.29 | +7.12 | +20.05 | 0 | 0 |
| 2025/01/03 | 39 | +0.3 | +0.78 | 27,373 | 106,714.94 | 4,860 | 17.75 | 18,921.64 | 17.73 | 18,960.33 | 17.77 | +38.7 | +79.62 | 0 | 0 |
| 2025/01/02 | 38.7 | -0.4 | -1.02 | 51,606 | 200,285 | 9,853 | 19.09 | 38,237.53 | 19.09 | 38,265.48 | 19.11 | +27.95 | +28.37 | 0 | 0 |
| 2024/12/31 | 39.1 | -0.35 | -0.89 | 28,991 | 113,744.68 | 7,421 | 25.6 | 29,095.91 | 25.58 | 29,162.76 | 25.64 | +66.85 | +90.08 | 0 | 0 |
| 2024/12/30 | 39.45 | +0 | +0 | 23,571 | 93,359.01 | 4,313 | 18.3 | 17,047.01 | 18.26 | 17,062.65 | 18.28 | +15.64 | +36.26 | 1 | 0 |
| 2024/12/27 | 39.45 | +0 | +0 | 20,836 | 82,337.79 | 2,785 | 13.37 | 10,982.09 | 13.34 | 11,002.28 | 13.36 | +20.19 | +72.5 | 0 | 0 |
| 2024/12/26 | 39.45 | +0.2 | +0.51 | 15,768 | 62,116.19 | 1,901 | 12.06 | 7,484.82 | 12.05 | 7,493.57 | 12.06 | +8.76 | +46.05 | 0 | 0 |
| 2024/12/25 | 39.25 | -0.1 | -0.25 | 29,527 | 116,291.39 | 3,415 | 11.57 | 13,429.04 | 11.55 | 13,456.56 | 11.57 | +27.52 | +80.57 | 0 | 0 |
| 2024/12/24 | 39.35 | +0.05 | +0.13 | 34,599 | 136,357.5 | 2,938 | 8.49 | 11,550.1 | 8.47 | 11,569.76 | 8.48 | +19.66 | +66.93 | 0 | 0 |
| 2024/12/23 | 39.3 | +0.8 | +2.08 | 53,637 | 210,202.31 | 7,149 | 13.33 | 27,842.38 | 13.25 | 28,000.37 | 13.32 | +157.99 | +220.99 | 0 | 0 |
| 2024/12/20 | 38.5 | -0.9 | -2.28 | 102,449 | 394,516.57 | 20,625 | 20.13 | 79,391.26 | 20.12 | 79,555.04 | 20.17 | +163.78 | +79.41 | 3 | 0 |
| 2024/12/19 | 39.4 | -0.3 | -0.76 | 68,194 | 267,445.67 | 17,986 | 26.37 | 70,443 | 26.34 | 70,668.3 | 26.42 | +225.31 | +125.27 | 0 | 0 |
| 2024/12/18 | 39.7 | -0.2 | -0.5 | 61,697 | 244,342.99 | 16,051 | 26.02 | 63,586.78 | 26.02 | 63,670.32 | 26.06 | +83.55 | +52.05 | 0 | 0 |
| 2024/12/17 | 39.9 | +0 | +0 | 56,607 | 225,097.76 | 12,022 | 21.24 | 47,783.4 | 21.23 | 47,836.81 | 21.25 | +53.4 | +44.42 | 0 | 0 |
| 2024/12/16 | 39.9 | +0.3 | +0.76 | 50,942 | 202,919.41 | 10,564 | 20.74 | 42,004.41 | 20.7 | 42,089.67 | 20.74 | +85.26 | +80.71 | 0 | 0 |
| 2024/12/13 | 39.6 | +0 | +0 | 41,240 | 162,870.89 | 5,167 | 12.53 | 20,387.49 | 12.52 | 20,411.94 | 12.53 | +24.45 | +47.32 | 0 | 0 |
| 2024/12/12 | 39.6 | +0.5 | +1.28 | 55,040 | 216,911.7 | 12,271 | 22.29 | 48,197.96 | 22.22 | 48,320.39 | 22.28 | +122.43 | +99.77 | 0 | 0 |
| 2024/12/11 | 39.1 | +0 | +0 | 33,861 | 132,103.05 | 4,872 | 14.39 | 18,995.88 | 14.38 | 19,040.01 | 14.41 | +44.13 | +90.58 | 0 | 0 |
| 2024/12/10 | 39.1 | +0.05 | +0.13 | 33,519 | 130,745.47 | 5,754 | 17.17 | 22,426.34 | 17.15 | 22,461.99 | 17.18 | +35.65 | +61.95 | 0 | 0 |
| 2024/12/09 | 39.05 | -0.05 | -0.13 | 31,800 | 124,022.04 | 4,225 | 13.29 | 16,475.95 | 13.28 | 16,486.51 | 13.29 | +10.56 | +24.99 | 0 | 0 |
| 2024/12/06 | 39.1 | +0.05 | +0.13 | 30,342 | 118,249.26 | 5,008 | 16.51 | 19,488.97 | 16.48 | 19,559.47 | 16.54 | +70.49 | +140.75 | 0 | 0 |
| 2024/12/05 | 39.05 | +0.25 | +0.64 | 31,780 | 123,981.54 | 5,359 | 16.86 | 20,892.38 | 16.85 | 20,912.24 | 16.87 | +19.86 | +37.07 | 0 | 0 |
| 2024/12/04 | 38.8 | -0.2 | -0.51 | 44,197 | 170,992.26 | 4,183 | 9.46 | 16,173.45 | 9.46 | 16,218.95 | 9.49 | +45.5 | +108.77 | 0 | 0 |
| 2024/12/03 | 39 | +0.4 | +1.04 | 61,328 | 237,664.35 | 8,024 | 13.08 | 31,049.09 | 13.06 | 31,190.19 | 13.12 | +141.1 | +175.85 | 1 | 0 |
| 2024/12/02 | 38.6 | +1.2 | +3.21 | 76,999 | 295,699.9 | 8,264 | 10.73 | 31,496.71 | 10.65 | 31,806.23 | 10.76 | +309.52 | +374.55 | 2 | 0 |
| 2024/11/29 | 37.4 | -0.35 | -0.93 | 51,349 | 192,557.38 | 5,359 | 10.44 | 20,892.38 | 10.85 | 20,912.24 | 10.86 | +19.86 | +37.07 | 1 | 0 |
| 2024/11/28 | 37.75 | +0.05 | +0.13 | 41,786 | 157,547.22 | 9,581 | 22.93 | 36,123.57 | 22.93 | 36,152.27 | 22.95 | +28.7 | +29.96 | 1 | 0 |
| 2024/11/27 | 37.7 | -0.3 | -0.79 | 43,245 | 163,366.87 | 5,385 | 12.45 | 20,362.41 | 12.46 | 20,353.6 | 12.46 | -8.81 | -16.36 | 4 | 0.01 |
| 2024/11/26 | 38 | +0.65 | +1.74 | 45,721 | 173,139.23 | 7,513 | 16.43 | 28,344.01 | 16.37 | 28,423.53 | 16.42 | +79.53 | +105.85 | 5 | 0.01 |
| 2024/11/25 | 37.35 | -0.4 | -1.06 | 133,910 | 503,274.72 | 24,696 | 18.44 | 92,901.92 | 18.46 | 92,928.21 | 18.46 | +26.29 | +10.64 | 0 | 0 |
| 2024/11/22 | 37.75 | -0.3 | -0.79 | 39,893 | 150,944.2 | 8,688 | 21.78 | 32,853.87 | 21.77 | 32,911.81 | 21.8 | +57.94 | +66.68 | 0 | 0 |
| 2024/11/21 | 38.05 | +0 | +0 | 69,769 | 264,509.07 | 19,794 | 28.37 | 75,089.51 | 28.39 | 75,020.1 | 28.36 | -69.41 | -35.06 | 1 | 0 |
| 2024/11/20 | 38.05 | +1.2 | +3.26 | 154,359 | 585,469.04 | 22,038 | 14.28 | 83,095.17 | 14.19 | 83,560.53 | 14.27 | +465.36 | +211.16 | 2 | 0 |
| 2024/11/19 | 36.85 | +0.05 | +0.14 | 49,695 | 182,639.68 | 6,049 | 12.17 | 22,216.44 | 12.16 | 22,258.02 | 12.19 | +41.58 | +68.74 | 6 | 0.01 |
| 2024/11/18 | 36.8 | +0 | +0 | 48,679 | 179,120.81 | 6,199 | 12.73 | 22,814.65 | 12.74 | 22,829.62 | 12.75 | +14.98 | +24.17 | 0 | 0 |
| 2024/11/15 | 36.8 | +0.15 | +0.41 | 45,591 | 168,418.03 | 6,165 | 13.52 | 22,744.24 | 13.5 | 22,754.84 | 13.51 | +10.6 | +17.19 | 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。
