4571
163
TWD+0.50 (0.31%)
2024.11.21收盤
鈞興-KY－現股當沖
鈞興-KY最新現股當沖狀況
整理鈞興-KY最新(2024/11/21) 當沖狀況。整體成交張數為213張，佔整體市場成交張數的48.5%。當日現股當沖之總損益為+1.95萬元、每張平均損益則為+92元。
開盤價
162.5
收盤價
163
當日範圍
161 - 165.5
成交張數
439
開盤價(昨)
167
收盤價(昨)
162.5
昨日範圍
161 - 167
成交張數(昨)
305
成交金額
7170.77萬
成交金額(昨)
4957.81萬
52週範圍
71.2 - 188
發行股數
5302萬
市值
86億
現股當沖－歷史逐日資訊
開盤價
162.5
收盤價
163
成交張數
439
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(%) | ||||||
| 11/21 | 163 | +0.5 | +0.31 | 439 | 7,173.71 | 213 | 48.5 | 3,471.15 | 48.39 | 3,473.1 | 48.41 | +1.95 | +91.55 | 0 | 0 |
| 11/20 | 162.5 | -1.5 | -0.91 | 305 | 4,961.06 | 118 | 38.66 | 1,920.7 | 38.72 | 1,923.35 | 38.77 | +2.65 | +224.58 | 1 | 0.33 |
| 11/19 | 164 | +4.5 | +2.82 | 492 | 8,084.22 | 242 | 49.17 | 3,964.1 | 49.04 | 3,970.5 | 49.11 | +6.4 | +264.46 | 0 | 0 |
| 11/18 | 159.5 | -10.5 | -6.18 | 772 | 12,508.86 | 269 | 34.85 | 4,368.8 | 34.93 | 4,382.55 | 35.04 | +13.75 | +511.15 | 0 | 0 |
| 11/15 | 170 | -1.5 | -0.87 | 865 | 14,915.44 | 494 | 57.12 | 8,543.4 | 57.28 | 8,492.75 | 56.94 | -50.65 | -1,025.3 | 0 | 0 |
| 11/14 | 171.5 | -7 | -3.92 | 1,753 | 30,200.79 | 952 | 54.29 | 16,397.55 | 54.3 | 16,408 | 54.33 | +10.45 | +109.77 | 3 | 0.17 |
| 11/13 | 178.5 | +5.5 | +3.18 | 2,003 | 35,942.5 | 911 | 45.48 | 16,225.3 | 45.14 | 16,322.75 | 45.41 | +97.45 | +1,069.7 | 28 | 1.4 |
| 11/12 | 173 | +1.5 | +0.87 | 1,248 | 21,533.28 | 728 | 58.33 | 12,549.35 | 58.28 | 12,540.6 | 58.24 | -8.75 | -120.19 | 0 | 0 |
| 11/11 | 171.5 | +1 | +0.59 | 471 | 8,032.06 | 201 | 42.7 | 3,428.2 | 42.68 | 3,434.55 | 42.76 | +6.35 | +315.92 | 0 | 0 |
| 11/08 | 170.5 | +3 | +1.79 | 1,183 | 20,545.46 | 676 | 57.16 | 11,739.95 | 57.14 | 11,738 | 57.13 | -1.95 | -28.85 | 0 | 0 |
| 11/07 | 167.5 | +4 | +2.45 | 1,067 | 18,184.32 | 387 | 36.28 | 6,568.35 | 36.12 | 6,589.35 | 36.24 | +21 | +542.64 | 0 | 0 |
| 11/06 | 163.5 | +0.5 | +0.31 | 339 | 5,529.64 | 187 | 55.15 | 3,053.95 | 55.23 | 3,052.9 | 55.21 | -1.05 | -56.15 | 0 | 0 |
| 11/05 | 163 | +6 | +3.82 | 584 | 9,509.99 | 272 | 46.55 | 4,415.65 | 46.43 | 4,420.95 | 46.49 | +5.3 | +194.85 | 0 | 0 |
| 11/04 | 157 | -6.5 | -3.98 | 579 | 9,168.86 | 205 | 35.4 | 3,244.55 | 35.39 | 3,264.65 | 35.61 | +20.1 | +980.49 | 0 | 0 |
| 11/01 | 163.5 | +0 | +0 | 421 | 6,836.84 | 243 | 57.74 | 3,946.5 | 57.72 | 3,957.5 | 57.88 | +11 | +452.67 | 0 | 0 |
| 10/30 | 163.5 | -4.5 | -2.68 | 596 | 9,864.22 | 298 | 49.96 | 4,924.4 | 49.92 | 4,943.8 | 50.12 | +19.4 | +651.01 | 0 | 0 |
| 10/29 | 168 | -1 | -0.59 | 457 | 7,684.62 | 214 | 46.87 | 3,598.9 | 46.83 | 3,603.95 | 46.9 | +5.05 | +235.98 | 0 | 0 |
| 10/28 | 169 | -2.5 | -1.46 | 568 | 9,627.14 | 298 | 52.5 | 5,055.95 | 52.52 | 5,067 | 52.63 | +11.05 | +370.81 | 1 | 0.18 |
| 10/25 | 171.5 | +3 | +1.78 | 802 | 13,661.23 | 375 | 46.76 | 6,382.85 | 46.72 | 6,388.15 | 46.76 | +5.3 | +141.33 | 0 | 0 |
| 10/24 | 168.5 | -3 | -1.75 | 1,204 | 20,395.05 | 691 | 57.41 | 11,712.3 | 57.43 | 11,733.85 | 57.53 | +21.55 | +311.87 | 3 | 0.25 |
| 10/23 | 171.5 | +3 | +1.78 | 748 | 12,720.38 | 362 | 48.37 | 6,133.35 | 48.22 | 6,156.8 | 48.4 | +23.45 | +647.79 | 2 | 0.27 |
| 10/22 | 168.5 | +1 | +0.6 | 861 | 14,359.06 | 461 | 53.56 | 7,678.95 | 53.48 | 7,694.3 | 53.58 | +15.35 | +332.97 | 0 | 0 |
| 10/21 | 167.5 | +0 | +0 | 1,387 | 23,053.69 | 666 | 48.02 | 11,086.4 | 48.09 | 11,096.3 | 48.13 | +9.9 | +148.65 | 0 | 0 |
| 10/18 | 167.5 | +7 | +4.36 | 2,025 | 33,730.62 | 1,100 | 54.31 | 18,280.65 | 54.2 | 18,371.6 | 54.47 | +90.95 | +826.82 | 4 | 0.2 |
| 10/17 | 160.5 | +5.5 | +3.55 | 1,088 | 17,503.37 | 372 | 34.19 | 5,964.15 | 34.07 | 5,983.5 | 34.18 | +19.35 | +520.16 | 2 | 0.18 |
| 10/16 | 155 | +1.5 | +0.98 | 652 | 10,194.79 | 343 | 52.61 | 5,358.8 | 52.56 | 5,369.15 | 52.67 | +10.35 | +301.75 | 0 | 0 |
| 10/15 | 153.5 | -2.5 | -1.6 | 524 | 8,210.45 | 238 | 45.39 | 3,725.45 | 45.37 | 3,730.05 | 45.43 | +4.6 | +193.28 | 0 | 0 |
| 10/14 | 156 | -1 | -0.64 | 442 | 6,958.93 | 165 | 37.36 | 2,603 | 37.41 | 2,597.4 | 37.32 | -5.6 | -339.39 | 0 | 0 |
| 10/11 | 157 | +1 | +0.64 | 544 | 8,569.66 | 161 | 29.61 | 2,529.85 | 29.52 | 2,535.65 | 29.59 | +5.8 | +360.25 | 1 | 0.18 |
| 10/09 | 156 | -14.5 | -8.5 | 2,848 | 44,625.49 | 1,209 | 42.45 | 18,950.3 | 42.47 | 18,995.05 | 42.57 | +44.75 | +370.14 | 3 | 0.11 |
| 10/08 | 170.5 | -0.5 | -0.29 | 549 | 9,318.55 | 232 | 42.29 | 3,938.35 | 42.26 | 3,948.6 | 42.37 | +10.25 | +441.81 | 0 | 0 |
| 10/07 | 171 | +1.5 | +0.88 | 1,052 | 18,016.6 | 517 | 49.14 | 8,835 | 49.04 | 8,866.4 | 49.21 | +31.4 | +607.35 | 0 | 0 |
| 10/04 | 169.5 | -18.5 | -9.84 | 2,883 | 50,396.48 | 900 | 31.22 | 15,827.25 | 31.41 | 15,824.3 | 31.4 | -2.95 | -32.78 | 1 | 0.03 |
| 10/01 | 188 | +13 | +7.43 | 2,790 | 50,705.77 | 1,550 | 55.55 | 28,118.75 | 55.45 | 28,126.05 | 55.47 | +7.3 | +47.1 | 3 | 0.11 |
| 09/30 | 175 | +1 | +0.57 | 1,366 | 24,087.43 | 757 | 55.43 | 13,344 | 55.4 | 13,332.65 | 55.35 | -11.35 | -149.93 | 0 | 0 |
| 09/27 | 174 | +2 | +1.16 | 3,004 | 53,633.85 | 1,539 | 51.23 | 27,434.4 | 51.15 | 27,523.95 | 51.32 | +89.55 | +581.87 | 4 | 0.13 |
| 09/26 | 172 | -9 | -4.97 | 2,454 | 42,802.33 | 1,041 | 42.42 | 18,175.85 | 42.46 | 18,126.3 | 42.35 | -49.55 | -475.98 | 1 | 0.04 |
| 09/25 | 181 | +14 | +8.38 | 7,570 | 135,767.05 | 4,356 | 57.54 | 77,936.7 | 57.4 | 78,372.3 | 57.73 | +435.6 | +1,000 | 12 | 0.16 |
| 09/24 | 167 | -3 | -1.76 | 1,115 | 18,564.19 | 478 | 42.88 | 7,961.65 | 42.89 | 7,982.1 | 43 | +20.45 | +427.82 | 3 | 0.27 |
| 09/23 | 170 | +2 | +1.19 | 1,142 | 19,355.49 | 458 | 40.09 | 7,753.25 | 40.06 | 7,764.2 | 40.11 | +10.95 | +239.08 | 3 | 0.26 |
| 09/20 | 168 | -7 | -4 | 3,411 | 58,522.77 | 2,024 | 59.34 | 34,742.3 | 59.37 | 34,771.6 | 59.42 | +29.3 | +144.76 | 6 | 0.18 |
| 09/19 | 175 | +9 | +5.42 | 3,661 | 63,076.09 | 1,754 | 47.92 | 30,014.8 | 47.59 | 30,313.45 | 48.06 | +298.65 | +1,702.68 | 4 | 0.11 |
| 09/18 | 166 | -9.5 | -5.41 | 2,334 | 39,659.68 | 1,070 | 45.84 | 18,194.65 | 45.88 | 18,216.7 | 45.93 | +22.05 | +206.07 | 0 | 0 |
| 09/16 | 175.5 | -3 | -1.68 | 7,352 | 131,999.6 | 4,863 | 66.15 | 87,244.2 | 66.09 | 87,381.45 | 66.2 | +137.25 | +282.23 | 19 | 0.26 |
| 09/13 | 178.5 | +16 | +9.85 | 4,945 | 85,876.83 | 2,490 | 50.35 | 42,731.7 | 49.76 | 43,073.2 | 50.16 | +341.5 | +1,371.49 | 6 | 0.12 |
| 09/12 | 162.5 | +14.5 | +9.8 | 3,035 | 49,035.96 | 1,221 | 40.23 | 19,723.6 | 40.22 | 19,743.45 | 40.26 | +19.85 | +162.57 | 1 | 0.03 |
| 09/11 | 148 | +1 | +0.68 | 721 | 10,566.16 | 325 | 45.09 | 4,748.9 | 44.94 | 4,780.65 | 45.24 | +31.75 | +976.92 | 0 | 0 |
| 09/10 | 147 | -9.5 | -6.07 | 2,907 | 43,867.34 | 1,814 | 62.4 | 27,358.45 | 62.37 | 27,331.95 | 62.31 | -26.5 | -146.09 | 9 | 0.31 |
| 09/09 | 156.5 | +14 | +9.82 | 3,005 | 45,387.85 | 1,710 | 56.9 | 25,595.3 | 56.39 | 25,788.25 | 56.82 | +192.95 | +1,128.36 | 4 | 0.13 |
| 09/06 | 142.5 | -2.5 | -1.72 | 1,283 | 18,522.54 | 683 | 53.22 | 9,883.75 | 53.36 | 9,861.05 | 53.24 | -22.7 | -332.36 | 9 | 0.7 |
| 09/05 | 145 | -8 | -5.23 | 3,580 | 54,399.91 | 2,610 | 72.9 | 39,646.2 | 72.88 | 39,721.3 | 73.02 | +75.1 | +287.74 | 20 | 0.56 |
| 09/04 | 153 | -11.5 | -6.99 | 4,583 | 71,201.53 | 3,072 | 67.03 | 47,737.45 | 67.05 | 47,859.55 | 67.22 | +122.1 | +397.46 | 13 | 0.28 |
| 09/03 | 164.5 | +8.5 | +5.45 | 6,985 | 110,679.19 | 4,891 | 70.02 | 77,089.75 | 69.65 | 77,709.1 | 70.21 | +619.35 | +1,266.31 | 14 | 0.2 |
| 09/02 | 156 | +14 | +9.86 | 1,791 | 27,606.34 | 568 | 31.71 | 8,741.9 | 31.67 | 8,771.35 | 31.77 | +29.45 | +518.49 | 2 | 0.11 |
| 08/30 | 142 | +11.5 | +8.81 | 1,279 | 17,617.59 | 388 | 30.34 | 5,279.8 | 29.97 | 5,389.5 | 30.59 | +109.7 | +2,827.32 | 11 | 0.86 |
| 08/29 | 130.5 | -0.5 | -0.38 | 273 | 3,548.66 | 84 | 30.75 | 1,088.3 | 30.67 | 1,094.3 | 30.84 | +6 | +714.29 | 0 | 0 |
| 08/28 | 131 | -3.5 | -2.6 | 521 | 6,874.18 | 187 | 35.88 | 2,460.65 | 35.8 | 2,475.15 | 36.01 | +14.5 | +775.4 | 0 | 0 |
| 08/27 | 134.5 | +10.5 | +8.47 | 868 | 11,448.68 | 314 | 36.17 | 4,100.55 | 35.82 | 4,157.45 | 36.31 | +56.9 | +1,812.1 | 0 | 0 |
| 08/26 | 124 | -1 | -0.8 | 201 | 2,505.84 | 95 | 47.17 | 1,183.3 | 47.22 | 1,184.85 | 47.28 | +1.55 | +163.16 | 0 | 0 |
| 08/23 | 125 | +0.5 | +0.4 | 157 | 1,948.86 | 53 | 33.82 | 656.8 | 33.7 | 661.3 | 33.93 | +4.5 | +849.06 | 0 | 0 |
| 08/22 | 124.5 | -2.5 | -1.97 | 163 | 2,054.41 | 45 | 27.54 | 566.05 | 27.55 | 568.05 | 27.65 | +2 | +444.44 | 0 | 0 |
| 08/21 | 127 | -4 | -3.05 | 316 | 4,038.33 | 90 | 28.44 | 1,150.65 | 28.49 | 1,153.5 | 28.56 | +2.85 | +316.67 | 0 | 0 |
| 08/20 | 131 | -2 | -1.5 | 465 | 6,084.87 | 133 | 28.6 | 1,741.5 | 28.62 | 1,746.5 | 28.7 | +5 | +375.94 | 0 | 0 |
| 08/19 | 133 | -0.5 | -0.37 | 574 | 7,677.07 | 296 | 51.59 | 3,961.15 | 51.6 | 3,960.15 | 51.58 | -1 | -33.78 | 0 | 0 |
| 08/16 | 133.5 | +3.5 | +2.69 | 1,005 | 13,420.74 | 543 | 54.03 | 7,240.75 | 53.95 | 7,261.75 | 54.11 | +21 | +386.74 | 0 | 0 |
| 08/15 | 130 | +4.5 | +3.59 | 1,394 | 18,321.87 | 648 | 46.48 | 8,511.3 | 46.45 | 8,555.3 | 46.69 | +44 | +679.01 | 5 | 0.36 |
| 08/14 | 125.5 | +4.5 | +3.72 | 573 | 7,173.3 | 254 | 44.37 | 3,171.75 | 44.22 | 3,191.7 | 44.49 | +19.95 | +785.43 | 0 | 0 |
| 08/13 | 121 | +4.5 | +3.86 | 520 | 6,328.03 | 222 | 42.69 | 2,691.65 | 42.54 | 2,700.95 | 42.68 | +9.3 | +418.92 | 2 | 0.38 |
| 08/12 | 116.5 | -1.5 | -1.27 | 189 | 2,224.27 | 61 | 32.36 | 721.1 | 32.42 | 719.1 | 32.33 | -2 | -327.87 | 0 | 0 |
| 08/09 | 118 | +3.5 | +3.06 | 366 | 4,405.03 | 172 | 46.99 | 2,068.6 | 46.96 | 2,069.7 | 46.98 | +1.1 | +63.95 | 0 | 0 |
| 08/08 | 114.5 | -3.5 | -2.97 | 216 | 2,510.89 | 85 | 39.38 | 989.15 | 39.39 | 988.15 | 39.35 | -1 | -117.65 | 0 | 0 |
| 08/07 | 118 | +10.5 | +9.77 | 307 | 3,546.83 | 60 | 19.55 | 680.55 | 19.19 | 691.1 | 19.49 | +10.55 | +1,758.33 | 0 | 0 |
| 08/06 | 107.5 | -5 | -4.44 | 614 | 6,548.09 | 295 | 48.05 | 3,126.45 | 47.75 | 3,189.95 | 48.72 | +63.5 | +2,152.54 | 0 | 0 |
| 08/05 | 112.5 | -12.5 | -10 | 471 | 5,344.84 | 54 | 11.47 | 618.55 | 11.57 | 613.5 | 11.48 | -5.05 | -935.19 | 0 | 0 |
| 08/02 | 125 | -3 | -2.34 | 1,124 | 14,338.91 | 518 | 46.07 | 6,614.75 | 46.13 | 6,623.15 | 46.19 | +8.4 | +162.16 | 4 | 0.36 |
| 08/01 | 128 | +9.5 | +8.02 | 915 | 11,603.3 | 452 | 49.41 | 5,721.5 | 49.31 | 5,748.05 | 49.54 | +26.55 | +587.39 | 0 | 0 |
| 07/31 | 118.5 | -5 | -4.05 | 482 | 5,743.28 | 143 | 29.65 | 1,704.05 | 29.67 | 1,710.65 | 29.79 | +6.6 | +461.54 | 0 | 0 |
| 07/30 | 123.5 | +0 | +0 | 172 | 2,107.04 | 43 | 24.95 | 525.8 | 24.95 | 528.7 | 25.09 | +2.9 | +674.42 | 4 | 2.32 |
| 07/29 | 123.5 | -5 | -3.89 | 365 | 4,553.99 | 92 | 25.21 | 1,146.8 | 25.18 | 1,163.8 | 25.56 | +17 | +1,847.83 | 1 | 0.27 |
| 07/26 | 128.5 | -2 | -1.53 | 283 | 3,618.81 | 75 | 26.55 | 957.35 | 26.45 | 959.1 | 26.5 | +1.75 | +233.33 | 0 | 0 |
| 07/23 | 130.5 | +1.5 | +1.16 | 148 | 1,935.97 | 54 | 36.54 | 709 | 36.62 | 710.25 | 36.69 | +1.25 | +231.48 | 2 | 1.35 |
| 07/22 | 129 | -5 | -3.73 | 354 | 4,647.44 | 89 | 25.12 | 1,165 | 25.07 | 1,170.7 | 25.19 | +5.7 | +640.45 | 1 | 0.28 |
| 07/19 | 134 | +0 | +0 | 278 | 3,740.71 | 92 | 33.08 | 1,237.4 | 33.08 | 1,238.95 | 33.12 | +1.55 | +168.48 | 0 | 0 |
| 07/18 | 134 | -5.5 | -3.94 | 436 | 5,917.37 | 122 | 27.99 | 1,659.1 | 28.04 | 1,654.75 | 27.96 | -4.35 | -356.56 | 0 | 0 |
| 07/17 | 139.5 | +0.5 | +0.36 | 267 | 3,743.03 | 87 | 32.53 | 1,216.35 | 32.5 | 1,220.5 | 32.61 | +4.15 | +477.01 | 0 | 0 |
| 07/16 | 139 | -7.5 | -5.12 | 867 | 12,206.49 | 286 | 32.97 | 4,025.75 | 32.98 | 4,047.4 | 33.16 | +21.65 | +756.99 | 1 | 0.12 |
| 07/15 | 146.5 | +1.5 | +1.03 | 1,060 | 15,550.07 | 456 | 43.04 | 6,677.25 | 42.94 | 6,707.2 | 43.13 | +29.95 | +656.8 | 1 | 0.09 |
| 07/12 | 145 | +7 | +5.07 | 1,514 | 21,926.53 | 544 | 35.94 | 7,824.1 | 35.68 | 7,902.25 | 36.04 | +78.15 | +1,436.58 | 2 | 0.13 |
| 07/11 | 138 | -4 | -2.82 | 844 | 11,715.42 | 314 | 37.2 | 4,359.45 | 37.21 | 4,374.4 | 37.34 | +14.95 | +476.11 | 6 | 0.71 |
| 07/10 | 142 | +10 | +7.58 | 796 | 10,891.54 | 230 | 28.9 | 3,110.05 | 28.55 | 3,148.8 | 28.91 | +38.75 | +1,684.78 | 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。
