3672
20.2
TWD+0.05 (0.25%)
2024.12.27收盤
康聯訊－現股當沖
康聯訊最新現股當沖狀況
整理康聯訊最新(2024/05/23) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的4.11%。當日現股當沖之總損益為-800元、每張平均損益則為-267元。
開盤價
20.2
收盤價
20.2
當日範圍
19.8 - 20.8
成交張數
13
開盤價(昨)
20.1
收盤價(昨)
20.15
昨日範圍
19.95 - 20.15
成交張數(昨)
21
成交金額
26.52萬
成交金額(昨)
42.20萬
52週範圍
19.1 - 28
發行股數
3179萬
市值
6億
現股當沖－歷史逐日資訊
開盤價
20.2
收盤價
20.2
成交張數
13
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(%) | ||||||
| 2024/05/23 | 24.55 | -1.1 | -4.29 | 73 | 181.46 | 3 | 4.11 | 7.52 | 4.14 | 7.44 | 4.1 | -0.08 | -266.67 | None | None |
| 2024/05/22 | 25.65 | +0.95 | +3.85 | 118 | 304.77 | 21 | 17.8 | 53.94 | 17.7 | 53.89 | 17.68 | -0.05 | -23.81 | None | None |
| 2024/05/21 | 24.7 | +0.15 | +0.61 | 22 | 54.09 | 4 | 18.18 | 9.8 | 18.13 | 9.84 | 18.18 | +0.03 | +75 | None | None |
| 2024/05/20 | 24.55 | -0.8 | -3.16 | 94 | 233.22 | 13 | 13.83 | 32.27 | 13.84 | 32.41 | 13.9 | +0.14 | +111.54 | None | None |
| 2024/05/17 | 25.35 | -0.05 | -0.2 | 290 | 758.51 | 202 | 69.66 | 528.92 | 69.73 | 527.34 | 69.52 | -1.58 | -78.47 | None | None |
| 2024/05/16 | 25.4 | -0.25 | -0.97 | 161 | 412.6 | 43 | 26.71 | 110.38 | 26.75 | 110.33 | 26.74 | -0.04 | -9.3 | None | None |
| 2024/05/15 | 25.65 | +0.85 | +3.43 | 891 | 2,380.68 | 436 | 48.93 | 1,163.94 | 48.89 | 1,162.29 | 48.82 | -1.66 | -38.07 | None | None |
| 2024/05/14 | 24.8 | -0.1 | -0.4 | 225 | 561.83 | 13 | 5.78 | 32.54 | 5.79 | 32.53 | 5.79 | -0.01 | -3.85 | None | None |
| 2024/05/13 | 24.9 | -0.4 | -1.58 | 189 | 474.34 | 46 | 24.34 | 114.56 | 24.15 | 115.16 | 24.28 | +0.6 | +130.43 | None | None |
| 2024/05/10 | 25.3 | -2.7 | -9.64 | 939 | 2,451.39 | 345 | 36.74 | 907.27 | 37.01 | 899.87 | 36.71 | -7.41 | -214.64 | None | None |
| 2024/05/09 | 28 | +1.4 | +5.26 | 678 | 1,851.15 | 206 | 30.38 | 560.2 | 30.26 | 564.57 | 30.5 | +4.37 | +212.14 | None | None |
| 2024/05/08 | 26.6 | +2.4 | +9.92 | 516 | 1,333.01 | 120 | 23.26 | 308.25 | 23.12 | 313.11 | 23.49 | +4.86 | +405 | None | None |
| 2024/05/07 | 24.2 | -0.25 | -1.02 | 96 | 241.49 | 9 | 9.38 | 22.37 | 9.26 | 22.59 | 9.35 | +0.22 | +244.44 | None | None |
| 2024/05/06 | 24.45 | +0.5 | +2.09 | 236 | 574.65 | 29 | 12.29 | 70.1 | 12.2 | 70.56 | 12.28 | +0.46 | +158.62 | None | None |
| 2024/05/03 | 23.95 | +0 | +0 | 34 | 82 | 6 | 17.65 | 14.41 | 17.58 | 14.51 | 17.69 | +0.09 | +150 | None | None |
| 2024/05/02 | 23.95 | +0.15 | +0.63 | 104 | 251.87 | 5 | 4.81 | 12.11 | 4.81 | 12.25 | 4.86 | +0.14 | +290 | None | None |
| 2024/04/30 | 23.8 | +0.1 | +0.42 | 485 | 1,175.71 | 72 | 14.85 | 177.09 | 15.06 | 177.18 | 15.07 | +0.08 | +11.11 | None | None |
| 2024/04/29 | 23.7 | +0.45 | +1.94 | 97 | 226.91 | 11 | 11.34 | 25.54 | 11.25 | 25.79 | 11.37 | +0.26 | +231.82 | None | None |
| 2024/04/26 | 23.25 | -0.4 | -1.69 | 65 | 154.57 | 23 | 35.38 | 54.69 | 35.38 | 54.37 | 35.17 | -0.32 | -139.13 | None | None |
| 2024/04/25 | 23.65 | +0.7 | +3.05 | 54 | 124.84 | 23 | 42.59 | 52.86 | 42.34 | 53.31 | 42.7 | +0.45 | +195.65 | None | None |
| 2024/04/24 | 22.95 | +0.7 | +3.15 | 170 | 394.95 | 61 | 35.88 | 141.32 | 35.78 | 142.68 | 36.13 | +1.35 | +222.13 | None | None |
| 2024/04/23 | 22.25 | -2.25 | -9.18 | 241 | 568.8 | 128 | 53.11 | 305.36 | 53.68 | 300.2 | 52.78 | -5.16 | -403.12 | None | None |
| 2024/04/22 | 24.5 | +1 | +4.26 | 297 | 711.74 | 111 | 37.37 | 267.11 | 37.53 | 263.54 | 37.03 | -3.58 | -322.07 | None | None |
| 2024/04/19 | 23.5 | +2.1 | +9.81 | 343 | 791.48 | 18 | 5.25 | 40.42 | 5.11 | 41.59 | 5.25 | +1.17 | +650 | None | None |
| 2024/04/18 | 21.4 | +0 | +0 | 15 | 32.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | None | None |
| 2024/04/17 | 21.4 | +0.5 | +2.39 | 37 | 78.72 | 8 | 21.62 | 16.83 | 21.38 | 17.12 | 21.75 | +0.29 | +368.75 | None | None |
| 2024/04/16 | 20.9 | -0.3 | -1.42 | 38 | 79.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | None | None |
| 2024/04/15 | 21.2 | -0.75 | -3.42 | 80 | 171.26 | 6 | 7.5 | 12.83 | 7.49 | 12.77 | 7.46 | -0.06 | -100 | None | None |
| 2024/04/12 | 21.95 | +0.05 | +0.23 | 19 | 41.52 | 1 | 5.26 | 2.19 | 5.26 | 2.19 | 5.29 | +0.01 | +100 | None | None |
| 2024/04/11 | 21.9 | -0.35 | -1.57 | 35 | 76.76 | 2 | 5.71 | 4.39 | 5.72 | 4.38 | 5.71 | -0.01 | -50 | None | None |
| 2024/04/10 | 22.25 | +0.05 | +0.23 | 30 | 66.86 | 3 | 10 | 6.69 | 10.01 | 6.69 | 10.01 | +0 | +0 | None | None |
| 2024/04/09 | 22.2 | +0.1 | +0.45 | 25 | 55.49 | 2 | 8 | 4.41 | 7.95 | 4.45 | 8.01 | +0.04 | +175 | None | None |
| 2024/04/08 | 22.1 | +0.05 | +0.23 | 44 | 97.22 | 1 | 2.27 | 2.21 | 2.27 | 2.21 | 2.28 | +0.01 | +100 | None | None |
| 2024/04/03 | 22.05 | -0.3 | -1.34 | 23 | 50.94 | 1 | 4.35 | 2.21 | 4.33 | 2.22 | 4.36 | +0.01 | +150 | None | None |
| 2024/04/02 | 22.35 | -0.2 | -0.89 | 65 | 144.41 | 8 | 12.31 | 17.64 | 12.21 | 17.82 | 12.34 | +0.18 | +231.25 | None | None |
| 2024/04/01 | 22.55 | -0.5 | -2.17 | 72 | 163.75 | 16 | 22.22 | 36.27 | 22.15 | 36.42 | 22.24 | +0.15 | +93.75 | None | None |
| 2024/03/29 | 23.05 | -0.55 | -2.33 | 41 | 94.85 | 8 | 19.51 | 18.52 | 19.53 | 18.46 | 19.46 | -0.07 | -81.25 | None | None |
| 2024/03/28 | 23.6 | -0.8 | -3.28 | 81 | 192.18 | 27 | 33.33 | 64.14 | 33.37 | 64.02 | 33.31 | -0.12 | -46.3 | None | None |
| 2024/03/27 | 24.4 | +0.95 | +4.05 | 1,225 | 3,072.3 | 915 | 74.69 | 2,304.03 | 74.99 | 2,292.66 | 74.62 | -11.37 | -124.21 | None | None |
| 2024/03/26 | 23.45 | -0.15 | -0.64 | 34 | 79.27 | 1 | 2.94 | 2.33 | 2.93 | 2.33 | 2.95 | +0.01 | +100 | None | None |
| 2024/03/25 | 23.6 | +0.35 | +1.51 | 22 | 52.17 | 2 | 9.09 | 4.72 | 9.05 | 4.76 | 9.12 | +0.04 | +200 | None | None |
| 2024/03/22 | 23.25 | +0.1 | +0.43 | 49 | 114.02 | 15 | 30.61 | 34.84 | 30.56 | 34.97 | 30.67 | +0.12 | +80 | None | None |
| 2024/03/21 | 23.15 | +0.4 | +1.76 | 176 | 406.26 | 85 | 48.3 | 195.66 | 48.16 | 196.01 | 48.25 | +0.36 | +42.35 | None | None |
| 2024/03/20 | 22.75 | -1.55 | -6.38 | 509 | 1,178.96 | 206 | 40.47 | 477.02 | 40.46 | 476.44 | 40.41 | -0.59 | -28.64 | None | None |
| 2024/03/19 | 24.3 | +2.2 | +9.95 | 433 | 1,037.65 | 47 | 10.85 | 110.04 | 10.6 | 111.87 | 10.78 | +1.83 | +389.36 | None | None |
| 2024/03/18 | 22.1 | +2 | +9.95 | 281 | 605.12 | 73 | 25.98 | 155.37 | 25.68 | 157.79 | 26.08 | +2.43 | +332.88 | None | None |
| 2024/03/15 | 20.1 | -0.75 | -3.6 | 193 | 392.09 | 56 | 29.02 | 114.61 | 29.23 | 113.69 | 28.99 | -0.93 | -166.07 | None | None |
| 2024/03/14 | 20.85 | -0.95 | -4.36 | 198 | 417.81 | 47 | 23.74 | 99.25 | 23.76 | 98.7 | 23.62 | -0.55 | -117.02 | None | None |
| 2024/03/13 | 21.8 | -0.4 | -1.8 | 122 | 268.27 | 13 | 10.66 | 28.65 | 10.68 | 28.77 | 10.72 | +0.12 | +88.46 | None | None |
| 2024/03/12 | 22.2 | -0.4 | -1.77 | 214 | 478.75 | 43 | 20.09 | 96.62 | 20.18 | 96.31 | 20.12 | -0.32 | -73.26 | None | None |
| 2024/03/11 | 22.6 | -0.4 | -1.74 | 172 | 395.57 | 65 | 37.79 | 150.15 | 37.96 | 150.73 | 38.1 | +0.58 | +90 | None | None |
| 2024/03/08 | 23 | -0.3 | -1.29 | 67 | 155.31 | 2 | 2.99 | 4.66 | 3 | 4.61 | 2.97 | -0.04 | -225 | None | None |
| 2024/03/07 | 23.3 | -0.45 | -1.89 | 123 | 289.54 | 5 | 4.07 | 11.79 | 4.07 | 11.82 | 4.08 | +0.03 | +60 | None | None |
| 2024/03/06 | 23.75 | +0.05 | +0.21 | 33 | 78.67 | 1 | 3.03 | 2.38 | 3.02 | 2.38 | 3.02 | +0 | +0 | None | None |
| 2024/03/05 | 23.7 | -0.25 | -1.04 | 120 | 286.25 | 7 | 5.83 | 16.73 | 5.84 | 16.72 | 5.84 | -0.01 | -14.29 | None | None |
| 2024/03/04 | 23.95 | -0.3 | -1.24 | 153 | 368.57 | 7 | 4.58 | 16.96 | 4.6 | 16.88 | 4.58 | -0.09 | -121.43 | None | None |
| 2024/03/01 | 24.25 | -0.15 | -0.61 | 33 | 80.42 | 5 | 15.15 | 12.21 | 15.18 | 12.23 | 15.21 | +0.03 | +60 | None | None |
| 2024/02/27 | 24.4 | +0.1 | +0.41 | 154 | 376.27 | 29 | 18.83 | 70.65 | 18.78 | 71.23 | 18.93 | +0.58 | +200 | None | None |
| 2024/02/26 | 24.3 | -1.05 | -4.14 | 537 | 1,356.6 | 91 | 16.95 | 232.29 | 17.12 | 231.72 | 17.08 | -0.57 | -62.64 | None | None |
| 2024/02/23 | 25.35 | +1.2 | +4.97 | 1,151 | 3,001.87 | 411 | 35.71 | 1,063.54 | 35.43 | 1,070.59 | 35.66 | +7.05 | +171.53 | None | None |
| 2024/02/22 | 24.15 | -0.2 | -0.82 | 121 | 292.69 | 5 | 4.13 | 12.12 | 4.14 | 12.14 | 4.15 | +0.03 | +50 | None | None |
| 2024/02/21 | 24.35 | +0.15 | +0.62 | 82 | 200.27 | 30 | 36.59 | 73.42 | 36.66 | 73.42 | 36.66 | -0.01 | -1.67 | None | None |
| 2024/02/20 | 24.2 | +0.15 | +0.62 | 25 | 60.35 | 3 | 12 | 7.23 | 11.98 | 7.25 | 12.01 | +0.02 | +66.67 | None | None |
| 2024/02/19 | 24.05 | -0.2 | -0.82 | 109 | 263.6 | 2 | 1.83 | 4.87 | 1.85 | 4.83 | 1.83 | -0.04 | -225 | None | None |
| 2024/02/16 | 24.25 | -0.55 | -2.22 | 104 | 254.01 | 7 | 6.73 | 17.14 | 6.75 | 17.15 | 6.75 | +0.01 | +7.14 | None | None |
| 2024/02/15 | 24.8 | +0.3 | +1.22 | 29 | 71.54 | 2 | 6.9 | 4.93 | 6.9 | 4.92 | 6.88 | -0.01 | -75 | None | None |
| 2024/02/05 | 24.5 | -0.1 | -0.41 | 28 | 68.5 | 2 | 7.14 | 4.88 | 7.12 | 4.91 | 7.16 | +0.03 | +125 | None | None |
| 2024/02/02 | 24.6 | -0.1 | -0.4 | 52 | 128.62 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | None | None |
| 2024/02/01 | 24.7 | +0.3 | +1.23 | 30 | 74.26 | 4 | 13.33 | 9.88 | 13.3 | 9.9 | 13.33 | +0.02 | +50 | None | None |
| 2024/01/31 | 24.4 | -0.4 | -1.61 | 54 | 132.16 | 12 | 22.22 | 29.32 | 22.18 | 29.37 | 22.22 | +0.06 | +45.83 | None | None |
| 2024/01/30 | 24.8 | +0.1 | +0.4 | 73 | 180.51 | 14 | 19.18 | 34.31 | 19.01 | 34.69 | 19.21 | +0.38 | +267.86 | None | None |
| 2024/01/29 | 24.7 | -1.3 | -5 | 310 | 773.85 | 90 | 29.03 | 225.05 | 29.08 | 225.51 | 29.14 | +0.46 | +51.11 | None | None |
| 2024/01/26 | 26 | -1.45 | -5.28 | 256 | 677.97 | 88 | 34.38 | 234.35 | 34.57 | 233.43 | 34.43 | -0.93 | -105.11 | None | None |
| 2024/01/25 | 27.45 | -0.05 | -0.18 | 1,743 | 4,765.9 | 887 | 50.89 | 2,425.57 | 50.89 | 2,415.78 | 50.69 | -9.79 | -110.43 | None | None |
| 2024/01/24 | 27.5 | +2.5 | +10 | 486 | 1,327.98 | 106 | 21.81 | 283.88 | 21.38 | 287.44 | 21.64 | +3.56 | +335.38 | None | None |
| 2024/01/23 | 25 | +0.75 | +3.09 | 139 | 343.2 | 48 | 34.53 | 117.41 | 34.21 | 119.19 | 34.73 | +1.79 | +372.92 | None | None |
| 2024/01/22 | 24.25 | -0.5 | -2.02 | 29 | 70.79 | 9 | 31.03 | 22.04 | 31.13 | 21.98 | 31.06 | -0.05 | -55.56 | None | None |
| 2024/01/19 | 24.75 | -0.4 | -1.59 | 23 | 56.91 | 11 | 47.83 | 27.16 | 47.73 | 27.21 | 47.81 | +0.04 | +40.91 | None | None |
| 2024/01/18 | 25.15 | -0.15 | -0.59 | 12 | 29.82 | 6 | 50 | 14.97 | 50.2 | 14.84 | 49.77 | -0.13 | -216.67 | None | None |
| 2024/01/17 | 25.3 | +0.7 | +2.85 | 31 | 75.76 | 8 | 25.81 | 20.02 | 26.43 | 19.59 | 25.85 | -0.43 | -543.75 | None | None |
| 2024/01/16 | 24.6 | -0.55 | -2.19 | 32 | 78.59 | 14 | 43.75 | 34.38 | 43.75 | 34.42 | 43.8 | +0.04 | +28.57 | None | None |
| 2024/01/15 | 25.15 | +0.4 | +1.62 | 35 | 87.48 | 12 | 34.29 | 29.83 | 34.1 | 30.03 | 34.33 | +0.2 | +166.67 | None | None |
| 2024/01/12 | 24.75 | +0 | +0 | 49 | 120.9 | 6 | 12.24 | 14.79 | 12.24 | 14.67 | 12.13 | -0.12 | -208.33 | None | None |
| 2024/01/11 | 24.75 | +0.15 | +0.61 | 55 | 135.3 | 9 | 16.36 | 22.18 | 16.39 | 22.14 | 16.36 | -0.04 | -44.44 | None | None |
| 2024/01/10 | 24.6 | +0.1 | +0.41 | 11 | 26.93 | 1 | 9.09 | 2.5 | 9.26 | 2.46 | 9.13 | -0.04 | -350 | None | None |
| 2024/01/09 | 24.5 | +0.2 | +0.82 | 23 | 55.59 | 6 | 26.09 | 14.56 | 26.2 | 14.54 | 26.17 | -0.02 | -33.33 | None | None |
| 2024/01/08 | 24.3 | +0 | +0 | 13 | 32.19 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | None | None |
| 2024/01/05 | 24.3 | -0.15 | -0.61 | 36 | 87.38 | 4 | 11.11 | 9.74 | 11.15 | 9.7 | 11.1 | -0.04 | -112.5 | None | None |
| 2024/01/04 | 24.45 | -0.35 | -1.41 | 52 | 127.02 | 7 | 13.46 | 17.12 | 13.48 | 17.15 | 13.5 | +0.03 | +35.71 | None | None |
| 2024/01/03 | 24.8 | -0.35 | -1.39 | 21 | 51.84 | 3 | 14.29 | 7.42 | 14.31 | 7.45 | 14.37 | +0.03 | +100 | None | None |
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。
