3413
312
TWD+6.00 (1.96%)
2025.07.17收盤
京鼎－現股當沖
京鼎最新現股當沖狀況
整理京鼎最新(2025/07/16) 當沖狀況。整體成交張數為263張，佔整體市場成交張數的28.15%。當日現股當沖之總損益為+19.55萬元、每張平均損益則為+743元。
開盤價
305
收盤價
312
當日範圍
305 - 312
成交張數
1,074
開盤價(昨)
308.5
收盤價(昨)
306
昨日範圍
306 - 312.5
成交張數(昨)
934
成交金額
3.33億
成交金額(昨)
2.89億
52週範圍
211.5 - 373.5
發行股數
1億
市值
337億
現股當沖－歷史逐日資訊
開盤價
305
收盤價
312
成交張數
1,074
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(%) | ||||||
| 2025/07/17 | 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 |
| 2025/04/29 | 279 | +4.5 | +1.64 | 711 | 19,738.39 | 207 | 29.12 | 5,729.45 | 29.03 | 5,751 | 29.14 | +21.55 | +1,041.06 | 0 | 0 |
| 2025/04/28 | 274.5 | +5 | +1.86 | 906 | 24,888.19 | 250 | 27.6 | 6,840.35 | 27.48 | 6,866.1 | 27.59 | +25.75 | +1,030 | 0 | 0 |
| 2025/04/25 | 269.5 | +1 | +0.37 | 2,576 | 70,608.01 | 1,094 | 42.48 | 30,002.55 | 42.49 | 29,989.35 | 42.47 | -13.2 | -120.66 | 1 | 0.04 |
| 2025/04/24 | 268.5 | +24 | +9.82 | 663 | 17,679.7 | 126 | 19.01 | 3,340.65 | 18.9 | 3,350.8 | 18.95 | +10.15 | +805.56 | 0 | 0 |
| 2025/04/23 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/22 | 244.5 | +1.5 | +0.62 | 529 | 13,040.97 | 168 | 31.75 | 4,139.85 | 31.74 | 4,142.25 | 31.76 | +2.4 | +142.86 | 0 | 0 |
| 2025/04/21 | 243 | -9 | -3.57 | 396 | 9,777.54 | 118 | 29.77 | 2,911.65 | 29.78 | 2,906.85 | 29.73 | -4.8 | -406.78 | 0 | 0 |
| 2025/04/18 | 252 | +2.5 | +1 | 270 | 6,781.74 | 62 | 23 | 1,558.85 | 22.99 | 1,559.15 | 22.99 | +0.3 | +48.39 | 0 | 0 |
| 2025/04/17 | 249.5 | +0.5 | +0.2 | 574 | 14,279.76 | 139 | 24.21 | 3,449.3 | 24.16 | 3,460.6 | 24.23 | +11.3 | +812.95 | 1 | 0.17 |
| 2025/04/16 | 249 | -6 | -2.35 | 628 | 15,829.93 | 166 | 26.44 | 4,176.4 | 26.38 | 4,202.6 | 26.55 | +26.2 | +1,578.31 | 0 | 0 |
| 2025/04/15 | 255 | +8 | +3.24 | 681 | 17,152.73 | 159 | 23.36 | 3,993.85 | 23.28 | 4,008 | 23.37 | +14.15 | +889.94 | 0 | 0 |
| 2025/04/14 | 247 | +3 | +1.23 | 1,139 | 28,603.37 | 510 | 44.79 | 12,815.25 | 44.8 | 12,849.6 | 44.92 | +34.35 | +673.53 | 0 | 0 |
| 2025/04/11 | 244 | +11.5 | +4.95 | 1,341 | 31,369.16 | 484 | 36.09 | 11,253.4 | 35.87 | 11,343.75 | 36.16 | +90.35 | +1,866.74 | 0 | 0 |
| 2025/04/10 | 232.5 | +21 | +9.93 | 143 | 3,321.17 | 1 | 0.7 | 23.25 | 0.7 | 23.25 | 0.7 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 211.5 | -14.5 | -6.42 | 2,609 | 55,707.07 | 900 | 34.5 | 19,203.7 | 34.47 | 19,376.95 | 34.78 | +173.25 | +1,925 | 0 | 0 |
| 2025/04/08 | 226 | -25 | -9.96 | 1,662 | 38,095.3 | 209 | 12.58 | 4,821.35 | 12.66 | 4,839.5 | 12.7 | +18.15 | +868.42 | 0 | 0 |
| 2025/04/07 | 251 | -27.5 | -9.87 | 169 | 4,246.34 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 278.5 | +1 | +0.36 | 470 | 13,070.16 | 112 | 23.85 | 3,107.6 | 23.78 | 3,114.75 | 23.83 | +7.15 | +638.39 | 0 | 0 |
| 2025/04/01 | 277.5 | +7.5 | +2.78 | 993 | 27,296.96 | 215 | 21.65 | 5,858.35 | 21.46 | 5,890.4 | 21.58 | +32.05 | +1,490.7 | 0 | 0 |
| 2025/03/31 | 270 | -13 | -4.59 | 1,625 | 43,744.42 | 327 | 20.12 | 8,805.25 | 20.13 | 8,827.1 | 20.18 | +21.85 | +668.2 | 0 | 0 |
| 2025/03/28 | 283 | -9.5 | -3.25 | 1,040 | 29,663.94 | 99 | 9.52 | 2,830.05 | 9.54 | 2,813 | 9.48 | -17.05 | -1,722.22 | 0 | 0 |
| 2025/03/27 | 292.5 | -2.5 | -0.85 | 708 | 20,604.45 | 105 | 14.83 | 3,052.85 | 14.82 | 3,060.55 | 14.85 | +7.7 | +733.33 | 2 | 0.28 |
| 2025/03/26 | 295 | +0 | +0 | 639 | 18,883.57 | 81 | 12.68 | 2,401.15 | 12.72 | 2,396.7 | 12.69 | -4.45 | -549.38 | 0 | 0 |
| 2025/03/25 | 295 | -3.5 | -1.17 | 837 | 24,871 | 84 | 10.04 | 2,509.05 | 10.09 | 2,491.95 | 10.02 | -17.1 | -2,035.71 | 0 | 0 |
| 2025/03/24 | 298.5 | -6.5 | -2.13 | 628 | 18,897.78 | 72 | 11.47 | 2,172.95 | 11.5 | 2,165.1 | 11.46 | -7.85 | -1,090.28 | 0 | 0 |
| 2025/03/21 | 305 | -0.5 | -0.16 | 487 | 14,765.86 | 105 | 21.58 | 3,180.6 | 21.54 | 3,192.85 | 21.62 | +12.25 | +1,166.67 | 0 | 0 |
| 2025/03/20 | 305.5 | +4 | +1.33 | 651 | 19,767.39 | 144 | 22.13 | 4,363.9 | 22.08 | 4,381.3 | 22.16 | +17.4 | +1,208.33 | 0 | 0 |
| 2025/03/19 | 301.5 | -2.5 | -0.82 | 627 | 18,976.84 | 151 | 24.08 | 4,566.65 | 24.06 | 4,579.05 | 24.13 | +12.4 | +821.19 | 0 | 0 |
| 2025/03/18 | 304 | +1 | +0.33 | 587 | 17,831.44 | 199 | 33.91 | 6,045.95 | 33.91 | 6,050.15 | 33.93 | +4.2 | +211.06 | 0 | 0 |
| 2025/03/17 | 303 | +2.5 | +0.83 | 628 | 19,039.11 | 188 | 29.93 | 5,697.7 | 29.93 | 5,703.25 | 29.96 | +5.55 | +295.21 | 0 | 0 |
| 2025/03/14 | 300.5 | -1.5 | -0.5 | 630 | 19,015.4 | 175 | 27.77 | 5,280.8 | 27.77 | 5,292.85 | 27.83 | +12.05 | +688.57 | 0 | 0 |
| 2025/03/13 | 302 | +0 | +0 | 812 | 24,856.54 | 308 | 37.93 | 9,412.1 | 37.87 | 9,448 | 38.01 | +35.9 | +1,165.58 | 0 | 0 |
| 2025/03/12 | 302 | +2 | +0.67 | 425 | 12,863.98 | 121 | 28.49 | 3,663.25 | 28.48 | 3,666.95 | 28.51 | +3.7 | +305.79 | 0 | 0 |
| 2025/03/11 | 300 | -6 | -1.96 | 834 | 24,806.76 | 211 | 25.31 | 6,264.65 | 25.25 | 6,288.65 | 25.35 | +24 | +1,137.44 | 2 | 0.24 |
| 2025/03/10 | 306 | -2 | -0.65 | 557 | 17,151.74 | 97 | 17.41 | 2,987.1 | 17.42 | 2,989.55 | 17.43 | +2.45 | +252.58 | 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。
