首頁>台灣股市>元創精密>交易資訊 - 現股當沖

3685

12.05

TWD

-0.10 (-0.82%)

2025.05.09收盤

元創精密－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

元創精密最新現股當沖狀況

整理元創精密最新(2025/05/09) 當沖狀況。整體成交張數為10張，佔整體市場成交張數的17.24%。當日現股當沖之總損益為+1,150元、每張平均損益則為+115元。

開盤價

12.15

收盤價

12.05

當日範圍

12 - 12.35

成交張數

58

開盤價(昨)

12.6

收盤價(昨)

12.15

昨日範圍

11.65 - 12.6

成交張數(昨)

80

成交金額

70.31萬

成交金額(昨)

96.55萬

52週範圍

10.4 - 21

發行股數

7957萬

市值

10億

現股當沖－歷史逐日資訊

開盤價

12.15

收盤價

12.05

成交張數

58

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2025/05/09	12.05	-0.1	-0.82	58	70.31	10	17.24	12.11	17.22	12.22	17.39	+0.12	+115	0	0
2025/05/08	12.15	+0.35	+2.97	80	96.55	15	18.75	17.9	18.54	18.27	18.92	+0.36	+243.33	0	0
2025/05/07	11.8	-0.1	-0.84	15	17.9	1	6.67	1.2	6.68	1.19	6.62	-0.01	-100	0	0
2025/05/06	11.9	+0.15	+1.28	22	26.09	7	31.82	8.23	31.54	8.35	31.99	+0.12	+164.29	0	0
2025/05/05	11.75	-0.75	-6	54	64.48	4	7.41	4.78	7.41	4.83	7.48	+0.04	+112.5	0	0
2025/05/02	12.5	+0.1	+0.81	66	83.78	11	16.67	13.96	16.67	14.02	16.74	+0.06	+50	0	0
2025/04/30	12.4	-0.05	-0.4	44	54.68	6	13.64	7.5	13.71	7.45	13.62	-0.04	-75	0	0
2025/04/29	12.45	+0.45	+3.75	119	149.75	36	30.25	45.15	30.15	45.55	30.42	+0.4	+111.11	0	0
2025/04/28	12	+0.35	+3	52	62.46	11	21.15	13.19	21.12	13.22	21.17	+0.04	+31.82	0	0
2025/04/25	11.65	+0.3	+2.64	74	86.69	19	25.68	22.14	25.55	22.21	25.62	+0.07	+34.21	0	0
2025/04/24	11.35	-0.35	-2.99	57	65.81	8	14.04	9.26	14.06	9.21	13.99	-0.05	-62.5	0	0
2025/04/23	11.7	+0.8	+7.34	249	291.88	104	41.77	121.68	41.69	122.5	41.97	+0.81	+78.37	0	0
2025/04/22	10.9	+0.25	+2.35	31	33.69	5	16.13	5.4	16.03	5.47	16.25	+0.07	+150	0	0
2025/04/21	10.65	-0.85	-7.39	123	134.06	14	11.38	15.09	11.26	15.2	11.34	+0.11	+78.57	0	0
2025/04/18	11.5	+0	+0	4	4.6	0	0	0	0	0	0	+0	+0	0	0
2025/04/17	11.5	-0.25	-2.13	26	30.21	8	30.77	9.3	30.8	9.3	30.78	-0.01	-6.25	0	0
2025/04/16	11.75	-0.15	-1.26	29	34.54	6	20.69	7.21	20.89	7.09	20.53	-0.12	-208.33	0	0
2025/04/15	11.9	+0.7	+6.25	48	56.07	6	12.5	6.92	12.33	7.01	12.5	+0.1	+158.33	0	0
2025/04/14	11.2	+0.05	+0.45	82	91.64	18	21.95	20.13	21.97	20.25	22.1	+0.12	+66.67	0	0
2025/04/11	11.15	-0.25	-2.19	155	170.38	64	41.29	70.22	41.21	70.83	41.57	+0.61	+95.31	0	0
2025/04/10	11.4	+1	+9.62	184	208.69	17	9.24	19.2	9.2	19.02	9.11	-0.18	-105.88	0	0
2025/04/09	10.4	-1.15	-9.96	163	171.56	3	1.84	3.19	1.86	3.4	1.98	+0.21	+700	0	0
2025/04/08	11.55	-1.25	-9.77	146	168.63	10	6.85	11.55	6.85	11.55	6.85	+0	+0	0	0
2025/04/07	12.8	-1.4	-9.86	15	18.82	0	0	0	0	0	0	+0	+0	0	0
2025/04/02	14.2	+0.35	+2.53	80	112.64	30	37.45	42.47	37.7	42.13	37.4	-0.34	-111.67	0	0
2025/04/01	13.85	+0.4	+2.97	14	19.52	2	14.23	2.76	14.14	2.77	14.19	+0.01	+50	0	0
2025/03/31	13.45	-0.5	-3.58	60	81.38	12	19.91	16.13	19.82	16.43	20.18	+0.29	+245.83	0	0
2025/03/28	13.95	-0.25	-1.76	47	65.06	1	2.14	1.41	2.16	1.4	2.15	-0.01	-50	0	0
2025/03/27	14.2	-0.3	-2.07	70	100.62	8	11.4	11.35	11.28	11.36	11.29	+0.01	+18.75	0	0
2025/03/26	14.5	+0	+0	20	28.52	1	5.11	1.47	5.14	1.45	5.08	-0.01	-150	0	0
2025/03/25	14.5	+0.1	+0.69	31	45.9	3	9.59	4.42	9.64	4.34	9.46	-0.09	-283.33	0	0
2025/03/24	14.4	-0.3	-2.04	46	68.25	8	17.21	11.77	17.24	11.64	17.06	-0.12	-156.25	0	0
2025/03/21	14.7	-0.1	-0.68	71	105.15	8	11.2	11.83	11.25	11.76	11.18	-0.07	-87.5	0	0
2025/03/20	14.8	+0.5	+3.5	119	174.96	26	21.89	38.25	21.86	38.34	21.92	+0.1	+36.54	0	0
2025/03/19	14.3	+0.2	+1.42	130	186.64	37	28.55	53.34	28.58	53.3	28.56	-0.04	-12.16	0	0
2025/03/18	14.1	-0.05	-0.35	63	89.47	9	14.23	12.73	14.23	12.76	14.26	+0.03	+27.78	0	0
2025/03/17	14.15	+0.05	+0.35	26	37.43	6	22.81	8.55	22.86	8.54	22.83	-0.01	-16.67	0	0
2025/03/14	14.1	+0.15	+1.08	42	59.25	7	16.56	9.8	16.54	9.84	16.6	+0.04	+50	0	0
2025/03/13	13.95	-0.45	-3.13	144	205.25	48	33.27	68.38	33.32	68.5	33.38	+0.12	+26.04	0	0
2025/03/12	14.4	-0.15	-1.03	63	91.85	12	18.97	17.39	18.93	17.52	19.08	+0.14	+116.67	0	0
2025/03/11	14.55	+0.05	+0.34	282	406.94	56	19.86	80.96	19.89	81.86	20.12	+0.91	+161.61	0	0
2025/03/10	14.5	-0.45	-3.01	228	334.51	44	19.32	64.92	19.41	64.81	19.37	-0.12	-26.14	0	0
2025/03/07	14.95	-0.65	-4.17	259	394.43	80	30.89	122.37	31.02	121.38	30.77	-0.99	-124.38	0	0
2025/03/06	15.6	-0.45	-2.8	211	339.24	83	39.27	133.96	39.49	133.02	39.21	-0.94	-113.25	0	0
2025/03/05	16.05	+0.15	+0.94	444	728.45	210	47.34	346.03	47.5	343.76	47.19	-2.27	-107.86	0	0
2025/03/04	15.9	+0.15	+0.95	209	326.41	98	46.89	152.25	46.64	153.47	47.02	+1.22	+124.49	0	0
2025/03/03	15.75	-0.15	-0.94	224	358.54	87	38.84	139.28	38.85	139.82	39	+0.55	+63.22	1	0.45
2025/02/27	15.9	-0.45	-2.75	486	797.87	218	44.85	359.27	45.03	358.29	44.91	-0.98	-45.18	0	0
2025/02/26	16.35	+0.5	+3.15	1,313	2,167.55	686	52.26	1,129.58	52.11	1,136.44	52.43	+6.87	+100.07	1	0.08
2025/02/25	15.85	+0.95	+6.38	775	1,212.8	306	39.51	477.58	39.38	480.81	39.65	+3.23	+105.72	1	0.13
2025/02/24	14.9	-0.35	-2.3	412	615.02	109	26.47	162.85	26.48	162.78	26.47	-0.08	-7.34	0	0
2025/02/21	15.25	+1.35	+9.71	1,131	1,708.11	554	49	833.9	48.82	836.11	48.95	+2.21	+39.89	2	0.18
2025/02/20	13.9	-0.25	-1.77	65	91.3	10	15.28	13.93	15.26	13.97	15.3	+0.04	+40	0	0
2025/02/19	14.15	-0.05	-0.35	42	58.78	4	9.6	5.65	9.61	5.67	9.64	+0.01	+37.5	0	0
2025/02/18	14.2	+0	+0	23	33.09	0	0	0	0	0	0	+0	+0	0	0
2025/02/17	14.2	+0.05	+0.35	11	15.78	0	0	0	0	0	0	+0	+0	0	0
2025/02/14	14.15	-0.1	-0.7	14	20.43	2	13.9	2.84	13.9	2.84	13.9	+0	+0	0	0
2025/02/13	14.25	+0.1	+0.71	45	64.04	6	13.28	8.49	13.27	8.54	13.33	+0.04	+66.67	0	0
2025/02/12	14.15	+0.1	+0.71	51	72.47	8	15.67	11.31	15.61	11.34	15.65	+0.03	+31.25	0	0
2025/02/11	14.05	+0.2	+1.44	62	86.98	15	24.18	20.84	23.95	21.16	24.32	+0.32	+213.33	0	0
2025/02/10	13.85	-0.2	-1.42	75	106.35	8	10.6	11.31	10.64	11.21	10.55	-0.1	-125	0	0
2025/02/07	14.05	+0.65	+4.85	90	122.9	17	18.97	23.11	18.8	23.36	19.01	+0.25	+147.06	0	0
2025/02/06	13.4	+0.3	+2.29	41	54.59	4	9.71	5.3	9.71	5.32	9.75	+0.02	+50	0	0
2025/02/05	13.1	+0.05	+0.38	14	17.75	2	14.74	2.62	14.73	2.62	14.79	+0.01	+50	0	0
2025/02/04	13.05	-0.05	-0.38	50	65.89	5	9.99	6.56	9.96	6.57	9.96	+0.01	+10	0	0
2025/02/03	13.1	-0.15	-1.13	20	26.58	1	4.97	1.31	4.93	1.32	4.97	+0.01	+100	0	0
2025/01/22	13.25	+0.05	+0.38	42	55.42	3	7.14	3.92	7.08	3.96	7.15	+0.04	+133.33	0	0
2025/01/21	13.2	+0.1	+0.76	26	34.21	1	3.85	1.3	3.81	1.32	3.86	+0.01	+150	0	0
2025/01/20	13.1	-0.05	-0.38	60	78.65	1	1.67	1.31	1.67	1.31	1.67	-0.01	-50	0	0
2025/01/17	13.15	+0	+0	49	64.95	1	2.03	1.31	2.02	1.31	2.02	-0.01	-50	0	0
2025/01/16	13.15	-0.1	-0.75	67	88.53	9	13.39	11.8	13.33	11.9	13.44	+0.1	+111.11	0	0
2025/01/15	13.25	+0.3	+2.32	150	195.59	94	62.63	122.44	62.6	122.83	62.8	+0.39	+41.49	0	0
2025/01/14	12.95	-0.05	-0.38	73	95.6	9	12.25	11.73	12.27	11.72	12.26	-0.01	-5.56	0	0
2025/01/13	13	-1.4	-9.72	332	439.41	81	24.38	108.06	24.59	107.52	24.47	-0.55	-67.9	0	0
2025/01/10	14.4	-0.4	-2.7	113	163.38	24	21.15	34.48	21.1	34.72	21.25	+0.24	+100	0	0
2025/01/09	14.8	+0.1	+0.68	74	108.73	13	17.58	19.11	17.58	19.15	17.61	+0.04	+30.77	0	0
2025/01/08	14.7	-0.2	-1.34	48	72.06	4	8.26	6.04	8.38	5.97	8.29	-0.06	-150	0	0
2025/01/07	14.9	-0.2	-1.32	111	166.15	44	39.73	66.5	40.02	66.19	39.83	-0.31	-70.45	0	0
2025/01/06	15.1	+0.1	+0.67	116	176.4	23	19.77	34.59	19.61	34.91	19.79	+0.32	+139.13	0	0
2025/01/03	15	+0.1	+0.67	100	151	14	13.96	21.06	13.95	21.06	13.95	+0	+0	0	0
2025/01/02	14.9	-1.45	-8.87	744	1,124.21	177	23.78	266.94	23.74	266.55	23.71	-0.4	-22.32	0	0
2024/12/31	16.35	-0.05	-0.3	99	158.86	61	61.89	98.22	61.83	98.36	61.92	+0.14	+23.77	0	0
2024/12/30	16.4	-0.35	-2.09	34	56.26	6	17.42	9.8	17.43	9.81	17.44	+0.01	+16.67	0	0
2024/12/27	16.75	+0	+0	71	118.83	20	28.15	33.35	28.07	33.35	28.07	+0	+0	0	0
2024/12/26	16.75	+0.75	+4.69	297	495.21	148	49.88	246.28	49.73	247.84	50.05	+1.56	+105.41	0	0
2024/12/25	16	+0.15	+0.95	28	44.7	8	28.57	12.79	28.62	12.71	28.44	-0.08	-100	0	0
2024/12/24	15.85	+0.25	+1.6	41	63.94	14	34.53	22.17	34.67	22.04	34.47	-0.13	-92.86	0	0
2024/12/23	15.6	-0.2	-1.27	95	149.59	28	29.43	44.26	29.59	44.29	29.61	+0.03	+10.71	0	0
2024/12/20	15.8	-0.3	-1.86	39	61.36	22	56.7	34.83	56.76	34.81	56.74	-0.01	-4.55	0	0
2024/12/19	16.1	-0.1	-0.62	45	71.87	20	44.37	32.03	44.57	31.89	44.38	-0.14	-67.5	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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來