3413
290
TWD-1.00 (-0.34%)
2025.08.28收盤
京鼎－現股當沖
京鼎最新現股當沖狀況
整理京鼎最新(2025/08/27) 當沖狀況。整體成交張數為291張，佔整體市場成交張數的22.29%。當日現股當沖之總損益為+15.4萬元、每張平均損益則為+529元。
開盤價
291
收盤價
290
當日範圍
286.5 - 293.5
成交張數
674
開盤價(昨)
286.5
收盤價(昨)
291
昨日範圍
286 - 293
成交張數(昨)
1,305
成交金額
1.95億
成交金額(昨)
3.79億
52週範圍
211.5 - 373.5
發行股數
1億
市值
313億
現股當沖－歷史逐日資訊
開盤價
291
收盤價
290
成交張數
674
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(%) | ||||||
| 2025/09/04 | 284 | -1 | -0.35 | 455 | 13,027.69 | 107 | 23.53 | 3,063.3 | 23.51 | 3,065.9 | 23.53 | +2.6 | +242.99 | 0 | 0 |
| 2025/09/03 | 285 | +0.5 | +0.18 | 333 | 9,477.74 | 45 | 13.52 | 1,280.1 | 13.51 | 1,282.1 | 13.53 | +2 | +444.44 | 0 | 0 |
| 2025/09/02 | 284.5 | -1.5 | -0.52 | 534 | 15,283.28 | 141 | 26.4 | 4,031.1 | 26.38 | 4,053.35 | 26.52 | +22.25 | +1,578.01 | 1 | 0.19 |
| 2025/09/01 | 286 | -4 | -1.38 | 791 | 22,714.64 | 167 | 21.12 | 4,797.35 | 21.12 | 4,818.55 | 21.21 | +21.2 | +1,269.46 | 0 | 0 |
| 2025/08/29 | 290 | +0 | +0 | 755 | 21,983.48 | 98 | 12.98 | 2,850.4 | 12.97 | 2,851.95 | 12.97 | +1.55 | +158.16 | 0 | 0 |
| 2025/08/28 | 290 | -1 | -0.34 | 674 | 19,529.41 | 167 | 24.78 | 4,828.15 | 24.72 | 4,846.4 | 24.82 | +18.25 | +1,092.81 | 0 | 0 |
| 2025/08/27 | 291 | +6.5 | +2.28 | 1,305 | 37,925.25 | 291 | 22.29 | 8,446.3 | 22.27 | 8,461.7 | 22.31 | +15.4 | +529.21 | 1 | 0.08 |
| 2025/08/26 | 284.5 | +2.5 | +0.89 | 536 | 15,226.61 | 73 | 13.62 | 2,063.75 | 13.55 | 2,074.55 | 13.62 | +10.8 | +1,479.45 | 1 | 0.19 |
| 2025/08/25 | 282 | +1 | +0.36 | 800 | 22,671.42 | 102 | 12.74 | 2,890.1 | 12.75 | 2,893.6 | 12.76 | +3.5 | +343.14 | 1 | 0.12 |
| 2025/08/22 | 281 | +4.5 | +1.63 | 1,266 | 35,892.44 | 357 | 28.21 | 10,141.8 | 28.26 | 10,142.2 | 28.26 | +0.4 | +11.2 | 0 | 0 |
| 2025/08/21 | 276.5 | +3 | +1.1 | 909 | 25,229.67 | 256 | 28.17 | 7,110.25 | 28.18 | 7,099.4 | 28.14 | -10.85 | -423.83 | 0 | 0 |
| 2025/08/20 | 273.5 | -10.5 | -3.7 | 1,774 | 49,099.46 | 343 | 19.34 | 9,543.9 | 19.44 | 9,504.1 | 19.36 | -39.8 | -1,160.35 | 0 | 0 |
| 2025/08/19 | 284 | +0 | +0 | 1,029 | 29,407.92 | 213 | 20.71 | 6,083.25 | 20.69 | 6,092.25 | 20.72 | +9 | +422.54 | 0 | 0 |
| 2025/08/18 | 284 | -9.5 | -3.24 | 2,355 | 67,215.98 | 303 | 12.87 | 8,642.5 | 12.86 | 8,659.8 | 12.88 | +17.3 | +570.96 | 0 | 0 |
| 2025/08/15 | 293.5 | -4.5 | -1.51 | 1,324 | 38,846.51 | 236 | 17.83 | 6,929.5 | 17.84 | 6,934.05 | 17.85 | +4.55 | +192.8 | 0 | 0 |
| 2025/08/14 | 298 | -0.5 | -0.17 | 905 | 27,049.07 | 151 | 16.69 | 4,514.35 | 16.69 | 4,518.1 | 16.7 | +3.75 | +248.34 | 0 | 0 |
| 2025/08/13 | 298.5 | -3.5 | -1.16 | 1,676 | 50,304.02 | 273 | 16.29 | 8,191.7 | 16.28 | 8,201.15 | 16.3 | +9.45 | +346.15 | 0 | 0 |
| 2025/08/12 | 302 | -6.5 | -2.11 | 1,955 | 59,250.69 | 271 | 13.86 | 8,227.7 | 13.89 | 8,223.3 | 13.88 | -4.4 | -162.36 | 1 | 0.05 |
| 2025/08/11 | 308.5 | -12.5 | -3.89 | 2,508 | 77,047.03 | 719 | 28.67 | 22,022.55 | 28.58 | 22,129.15 | 28.72 | +106.6 | +1,482.61 | 0 | 0 |
| 2025/08/08 | 321 | -4 | -1.23 | 2,554 | 81,370.77 | 783 | 30.66 | 24,943.45 | 30.65 | 25,031.2 | 30.76 | +87.75 | +1,120.69 | 3 | 0.12 |
| 2025/08/07 | 325 | +17.5 | +5.69 | 5,013 | 160,961.21 | 1,795 | 35.81 | 57,190.9 | 35.53 | 57,858.9 | 35.95 | +668 | +3,721.45 | 2 | 0.04 |
| 2025/08/06 | 307.5 | -2 | -0.65 | 432 | 13,288.58 | 88 | 20.37 | 2,707.1 | 20.37 | 2,710.2 | 20.39 | +3.1 | +352.27 | 0 | 0 |
| 2025/08/05 | 309.5 | +5.5 | +1.81 | 872 | 26,960.9 | 154 | 17.66 | 4,762.5 | 17.66 | 4,759.7 | 17.65 | -2.8 | -181.82 | 0 | 0 |
| 2025/08/04 | 304 | -3.5 | -1.14 | 628 | 18,953.93 | 159 | 25.31 | 4,794.3 | 25.29 | 4,813.45 | 25.4 | +19.15 | +1,204.4 | 0 | 0 |
| 2025/08/01 | 307.5 | +2 | +0.65 | 796 | 24,379.19 | 242 | 30.41 | 7,386.5 | 30.3 | 7,396.85 | 30.34 | +10.35 | +427.69 | 0 | 0 |
| 2025/07/31 | 305.5 | +1 | +0.33 | 715 | 21,951.91 | 222 | 31.04 | 6,816.2 | 31.05 | 6,807.85 | 31.01 | -8.35 | -376.13 | 1 | 0.14 |
| 2025/07/30 | 304.5 | +2.5 | +0.83 | 254 | 7,735.05 | 43 | 16.91 | 1,304.2 | 16.86 | 1,309.05 | 16.92 | +4.85 | +1,127.91 | 0 | 0 |
| 2025/07/29 | 302 | -4.5 | -1.47 | 427 | 12,950.61 | 79 | 18.5 | 2,393.7 | 18.48 | 2,402.4 | 18.55 | +8.7 | +1,101.27 | 0 | 0 |
| 2025/07/28 | 306.5 | +4 | +1.32 | 509 | 15,597.1 | 105 | 20.64 | 3,215.85 | 20.62 | 3,216.3 | 20.62 | +0.45 | +42.86 | 0 | 0 |
| 2025/07/25 | 302.5 | -3 | -0.98 | 313 | 9,511.69 | 51 | 16.27 | 1,549.2 | 16.29 | 1,551.65 | 16.31 | +2.45 | +480.39 | 0 | 0 |
| 2025/07/24 | 305.5 | +3.5 | +1.16 | 604 | 18,506.4 | 86 | 14.24 | 2,632.15 | 14.22 | 2,638.5 | 14.26 | +6.35 | +738.37 | 0 | 0 |
| 2025/07/23 | 302 | +4 | +1.34 | 483 | 14,593.56 | 92 | 19.03 | 2,770.55 | 18.98 | 2,778.4 | 19.04 | +7.85 | +853.26 | 0 | 0 |
| 2025/07/22 | 298 | -8 | -2.61 | 996 | 29,999.83 | 226 | 22.7 | 6,835.65 | 22.79 | 6,801.1 | 22.67 | -34.55 | -1,528.76 | 0 | 0 |
| 2025/07/21 | 306 | -3 | -0.97 | 952 | 29,069.99 | 314 | 32.97 | 9,586.25 | 32.98 | 9,600.1 | 33.02 | +13.85 | +441.08 | 0 | 0 |
| 2025/07/18 | 309 | -3 | -0.96 | 724 | 22,480.4 | 164 | 22.67 | 5,099.85 | 22.69 | 5,103.4 | 22.7 | +3.55 | +216.46 | 0 | 0 |
| 2025/07/17 | 312 | +6 | +1.96 | 1,074 | 33,304.36 | 147 | 13.69 | 4,557.4 | 13.68 | 4,559.55 | 13.69 | +2.15 | +146.26 | 0 | 0 |
| 2025/07/16 | 306 | +1 | +0.33 | 934 | 28,904.33 | 263 | 28.15 | 8,119.15 | 28.09 | 8,138.7 | 28.16 | +19.55 | +743.35 | 0 | 0 |
| 2025/07/15 | 305 | +1.5 | +0.49 | 481 | 14,661.46 | 63 | 13.11 | 1,920.9 | 13.1 | 1,920.6 | 13.1 | -0.3 | -47.62 | 0 | 0 |
| 2025/07/14 | 303.5 | -4 | -1.3 | 700 | 21,437.18 | 193 | 27.58 | 5,907.35 | 27.56 | 5,917.05 | 27.6 | +9.7 | +502.59 | 0 | 0 |
| 2025/07/11 | 307.5 | +5 | +1.65 | 1,228 | 37,896.67 | 419 | 34.13 | 12,922.15 | 34.1 | 12,928.35 | 34.11 | +6.2 | +147.97 | 0 | 0 |
| 2025/07/10 | 302.5 | +5 | +1.68 | 943 | 28,688.11 | 303 | 32.12 | 9,176.95 | 31.99 | 9,218.35 | 32.13 | +41.4 | +1,366.34 | 0 | 0 |
| 2025/07/09 | 297.5 | +4 | +1.36 | 505 | 15,039.43 | 95 | 18.83 | 2,829.5 | 18.81 | 2,831.95 | 18.83 | +2.45 | +257.89 | 1 | 0.2 |
| 2025/07/08 | 293.5 | -5 | -1.68 | 454 | 13,359.51 | 108 | 23.79 | 3,173.4 | 23.75 | 3,183.35 | 23.83 | +9.95 | +921.3 | 0 | 0 |
| 2025/07/07 | 298.5 | +3.5 | +1.19 | 341 | 10,113.65 | 99 | 28.99 | 2,923.25 | 28.9 | 2,936.5 | 29.04 | +13.25 | +1,338.38 | 0 | 0 |
| 2025/07/04 | 295 | -5.5 | -1.83 | 386 | 11,447.72 | 50 | 12.96 | 1,482.2 | 12.95 | 1,489.35 | 13.01 | +7.15 | +1,430 | 0 | 0 |
| 2025/07/03 | 300.5 | +3.5 | +1.18 | 379 | 11,404.63 | 97 | 25.6 | 2,919.25 | 25.6 | 2,920.75 | 25.61 | +1.5 | +154.64 | 0 | 0 |
| 2025/07/02 | 297 | +0 | +0 | 256 | 7,599.81 | 51 | 19.93 | 1,511.05 | 19.88 | 1,518.25 | 19.98 | +7.2 | +1,411.76 | 0 | 0 |
| 2025/07/01 | 297 | -0.5 | -0.17 | 466 | 13,897.06 | 99 | 21.26 | 2,951.95 | 21.24 | 2,958.7 | 21.29 | +6.75 | +681.82 | 0 | 0 |
| 2025/06/30 | 297.5 | -5 | -1.65 | 509 | 15,212.13 | 53 | 10.41 | 1,583.6 | 10.41 | 1,584.75 | 10.42 | +1.15 | +216.98 | 0 | 0 |
| 2025/06/27 | 302.5 | -1 | -0.33 | 670 | 20,254.95 | 127 | 18.96 | 3,837.6 | 18.95 | 3,845.85 | 18.99 | +8.25 | +649.61 | 0 | 0 |
| 2025/06/26 | 303.5 | -8.5 | -2.72 | 1,303 | 39,984.21 | 303 | 23.26 | 9,319.7 | 23.31 | 9,338.35 | 23.36 | +18.65 | +615.51 | 0 | 0 |
| 2025/06/25 | 312 | +7 | +2.3 | 1,554 | 48,437.64 | 471 | 30.31 | 9,439.45 | 19.49 | 9,435.15 | 19.48 | -4.3 | -91.3 | 5 | 0.32 |
| 2025/06/24 | 305 | +11 | +3.74 | 1,192 | 36,157.18 | 196 | 16.44 | 5,915.75 | 16.36 | 5,935.5 | 16.42 | +19.75 | +1,007.65 | 0 | 0 |
| 2025/06/23 | 294 | +7 | +2.44 | 959 | 27,712.39 | 232 | 24.18 | 6,622.5 | 23.9 | 6,715.7 | 24.23 | +93.2 | +4,017.24 | 0 | 0 |
| 2025/06/20 | 287 | -15.5 | -0.37 | 1,586 | 45,756.71 | 230 | 14.51 | 6,669.4 | 14.58 | 6,646.7 | 14.53 | -22.7 | -986.96 | 39 | 2.46 |
| 2025/06/19 | 302.5 | -5 | -1.63 | 946 | 28,720.92 | 103 | 10.89 | 3,145.35 | 10.95 | 3,127 | 10.89 | -18.35 | -1,781.55 | 0 | 0 |
| 2025/06/18 | 307.5 | +0 | +0 | 785 | 24,267.8 | 96 | 12.23 | 2,961.25 | 12.2 | 2,968.95 | 12.23 | +7.7 | +802.08 | 0 | 0 |
| 2025/06/17 | 307.5 | -2.5 | -0.81 | 537 | 16,585.78 | 72 | 13.42 | 2,229.45 | 13.44 | 2,224.2 | 13.41 | -5.25 | -729.17 | 0 | 0 |
| 2025/06/16 | 310 | +5.5 | +1.81 | 665 | 20,410.9 | 197 | 29.63 | 6,001.55 | 29.4 | 6,070.6 | 29.74 | +69.05 | +3,505.08 | 0 | 0 |
| 2025/06/13 | 304.5 | -7 | -2.25 | 745 | 22,824.61 | 141 | 18.93 | 4,323.65 | 18.94 | 4,325.4 | 18.95 | +1.75 | +124.11 | 1 | 0.13 |
| 2025/06/12 | 311.5 | -3 | -0.95 | 541 | 16,927.29 | 106 | 19.59 | 3,317.75 | 19.6 | 3,320.2 | 19.61 | +2.45 | +231.13 | 0 | 0 |
| 2025/06/11 | 314.5 | -0.5 | -0.16 | 639 | 20,084.62 | 248 | 38.8 | 7,789.55 | 38.78 | 7,798.35 | 38.83 | +8.8 | +354.84 | 0 | 0 |
| 2025/06/10 | 315 | +2.5 | +0.8 | 916 | 28,923.58 | 366 | 39.97 | 11,558.6 | 39.96 | 11,575.3 | 40.02 | +16.7 | +456.28 | 0 | 0 |
| 2025/06/09 | 312.5 | +4 | +1.3 | 693 | 21,640.03 | 137 | 19.78 | 4,263.3 | 19.7 | 4,279.6 | 19.78 | +16.3 | +1,189.78 | 0 | 0 |
| 2025/06/06 | 308.5 | -1 | -0.32 | 982 | 30,532.37 | 386 | 39.31 | 12,008.1 | 39.33 | 12,020 | 39.37 | +11.9 | +308.29 | 0 | 0 |
| 2025/06/05 | 309.5 | +1 | +0.32 | 577 | 17,836.94 | 114 | 19.77 | 3,525.5 | 19.77 | 3,526.95 | 19.77 | +1.45 | +127.19 | 0 | 0 |
| 2025/06/04 | 308.5 | +1.5 | +0.49 | 1,184 | 36,634.11 | 277 | 23.4 | 8,572.95 | 23.4 | 8,572.05 | 23.4 | -0.9 | -32.49 | 0 | 0 |
| 2025/06/03 | 307 | +8.5 | +2.85 | 1,487 | 45,329.57 | 327 | 21.99 | 9,941.15 | 21.93 | 9,982 | 22.02 | +40.85 | +1,249.24 | 0 | 0 |
| 2025/06/02 | 298.5 | -2.5 | -0.83 | 627 | 18,701.69 | 121 | 19.3 | 3,602.6 | 19.26 | 3,615.55 | 19.33 | +12.95 | +1,070.25 | 0 | 0 |
| 2025/05/29 | 301 | +3 | +1.01 | 739 | 22,188 | 153 | 20.71 | 4,582.05 | 20.65 | 4,602.7 | 20.74 | +20.65 | +1,349.67 | 0 | 0 |
| 2025/05/28 | 298 | +2 | +0.68 | 389 | 11,628.54 | 91 | 23.38 | 2,715.65 | 23.35 | 2,724.4 | 23.43 | +8.75 | +961.54 | 0 | 0 |
| 2025/05/27 | 296 | -2.5 | -0.84 | 444 | 13,181.96 | 117 | 26.38 | 3,485.1 | 26.44 | 3,481.1 | 26.41 | -4 | -341.88 | 0 | 0 |
| 2025/05/26 | 298.5 | -3 | -1 | 347 | 10,412.48 | 65 | 18.72 | 1,947.75 | 18.71 | 1,949.05 | 18.72 | +1.3 | +200 | 0 | 0 |
| 2025/05/23 | 301.5 | -0.5 | -0.17 | 600 | 18,102.45 | 187 | 31.17 | 5,650.9 | 31.22 | 5,650.95 | 31.22 | +0.05 | +2.67 | 0 | 0 |
| 2025/05/22 | 302 | -0.5 | -0.17 | 687 | 20,553.31 | 222 | 32.34 | 6,617.75 | 32.2 | 6,657.8 | 32.39 | +40.05 | +1,804.05 | 0 | 0 |
| 2025/05/21 | 302.5 | +5.5 | +1.85 | 663 | 19,933.47 | 118 | 17.79 | 3,521.55 | 17.67 | 3,547.6 | 17.8 | +26.05 | +2,207.63 | 0 | 0 |
| 2025/05/20 | 297 | +3 | +1.02 | 634 | 18,886.35 | 160 | 25.22 | 4,772.1 | 25.27 | 4,784.05 | 25.33 | +11.95 | +746.88 | 0 | 0 |
| 2025/05/19 | 294 | -9 | -2.97 | 1,011 | 29,914.68 | 254 | 25.11 | 7,514.2 | 25.12 | 7,519.65 | 25.14 | +5.45 | +214.57 | 2 | 0.2 |
| 2025/05/16 | 303 | +0.5 | +0.17 | 535 | 16,216.82 | 86 | 16.07 | 2,606.15 | 16.07 | 2,609.7 | 16.09 | +3.55 | +412.79 | 0 | 0 |
| 2025/05/15 | 302.5 | +1.5 | +0.5 | 951 | 28,783.56 | 253 | 26.6 | 7,640.25 | 26.54 | 7,659.4 | 26.61 | +19.15 | +756.92 | 0 | 0 |
| 2025/05/14 | 301 | +8 | +2.73 | 1,006 | 30,185.79 | 235 | 23.36 | 7,040.2 | 23.32 | 7,062.2 | 23.4 | +22 | +936.17 | 0 | 0 |
| 2025/05/13 | 293 | +0 | +0 | 769 | 22,771.85 | 166 | 21.59 | 4,909.8 | 21.56 | 4,924.05 | 21.62 | +14.25 | +858.43 | 0 | 0 |
| 2025/05/12 | 293 | -2.5 | -0.85 | 819 | 24,167.76 | 163 | 19.9 | 4,812.4 | 19.91 | 4,815.4 | 19.92 | +3 | +184.05 | 0 | 0 |
| 2025/05/09 | 295.5 | +0 | +0 | 993 | 29,328.57 | 279 | 28.1 | 8,238.85 | 28.09 | 8,250.65 | 28.13 | +11.8 | +422.94 | 1 | 0.1 |
| 2025/05/08 | 295.5 | +15.5 | +5.54 | 1,727 | 50,735.99 | 501 | 29.02 | 14,616.4 | 28.81 | 14,776.1 | 29.12 | +159.7 | +3,187.62 | 1 | 0.06 |
| 2025/05/07 | 280 | +2.5 | +0.9 | 1,132 | 32,016.59 | 470 | 41.51 | 13,293.25 | 41.52 | 13,298.65 | 41.54 | +5.4 | +114.89 | 2 | 0.18 |
| 2025/05/06 | 277.5 | +5.5 | +2.02 | 441 | 12,128.98 | 139 | 31.54 | 3,807.35 | 31.39 | 3,827.2 | 31.55 | +19.85 | +1,428.06 | 0 | 0 |
| 2025/05/05 | 272 | -6.5 | -2.33 | 972 | 26,455.64 | 363 | 37.33 | 9,856.35 | 37.26 | 9,909.6 | 37.46 | +53.25 | +1,466.94 | 1 | 0.1 |
| 2025/05/02 | 278.5 | +4.5 | +1.64 | 606 | 16,809.1 | 142 | 23.44 | 3,939.7 | 23.44 | 3,938.6 | 23.43 | -1.1 | -77.46 | 0 | 0 |
| 2025/04/30 | 274 | -5 | -1.79 | 865 | 23,982.01 | 258 | 29.82 | 7,155.5 | 29.84 | 7,186.3 | 29.97 | +30.8 | +1,193.8 | 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。
