4571
153
TWD-1.00 (-0.65%)
2025.06.06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(2025/06/06) 當沖狀況。整體成交張數為132張，佔整體市場成交張數的33.43%。當日現股當沖之總損益為+2.45萬元、每張平均損益則為+186元。
開盤價
153
收盤價
153
當日範圍
150.5 - 154.5
成交張數
395
開盤價(昨)
158
收盤價(昨)
154
昨日範圍
153.5 - 158
成交張數(昨)
591
成交金額
6008.01萬
成交金額(昨)
9196.99萬
52週範圍
107.5 - 274.5
發行股數
5302萬
市值
81億
現股當沖－歷史逐日資訊
開盤價
153
收盤價
153
成交張數
395
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(%) | ||||||
| 2025/06/06 | 153 | -1 | -0.65 | 395 | 6,006.43 | 132 | 33.43 | 2,012.4 | 33.5 | 2,014.85 | 33.54 | +2.45 | +185.61 | 0 | 0 |
| 2025/06/05 | 154 | +0.5 | +0.33 | 591 | 9,200.37 | 237 | 40.09 | 3,677.1 | 39.97 | 3,694.75 | 40.16 | +17.65 | +744.73 | 1 | 0.17 |
| 2025/06/04 | 153.5 | +3 | +1.99 | 800 | 12,345.47 | 330 | 41.27 | 5,096.5 | 41.28 | 5,100.2 | 41.31 | +3.7 | +112.12 | 1 | 0.13 |
| 2025/06/03 | 150.5 | +1.5 | +1.01 | 321 | 4,819.69 | 140 | 43.67 | 2,105 | 43.68 | 2,104.75 | 43.67 | -0.25 | -17.86 | 1 | 0.31 |
| 2025/06/02 | 149 | -4 | -2.61 | 544 | 8,093.72 | 184 | 33.84 | 2,738.1 | 33.83 | 2,745.45 | 33.92 | +7.35 | +399.46 | 0 | 0 |
| 2025/05/29 | 153 | -1 | -0.65 | 706 | 10,808.16 | 299 | 42.36 | 4,583.3 | 42.41 | 4,588.95 | 42.46 | +5.65 | +188.96 | 0 | 0 |
| 2025/05/28 | 154 | -4 | -2.53 | 837 | 13,099.71 | 277 | 33.09 | 4,343.05 | 33.15 | 4,345.05 | 33.17 | +2 | +72.2 | 0 | 0 |
| 2025/05/27 | 158 | -4.5 | -2.77 | 1,217 | 19,472.89 | 425 | 34.92 | 6,801 | 34.93 | 6,827 | 35.06 | +26 | +611.76 | 11 | 0.9 |
| 2025/05/26 | 162.5 | +1.5 | +0.93 | 1,627 | 26,554.38 | 800 | 49.18 | 13,061.65 | 49.19 | 13,068.45 | 49.21 | +6.8 | +85 | 0 | 0 |
| 2025/05/23 | 161 | -8 | -4.73 | 3,868 | 63,829.63 | 1,747 | 45.16 | 28,924.25 | 45.31 | 28,815.15 | 45.14 | -109.1 | -624.5 | 7 | 0.18 |
| 2025/05/22 | 169 | +11 | +6.96 | 3,376 | 56,088.2 | 1,659 | 49.14 | 27,392.55 | 48.84 | 27,642.25 | 49.28 | +249.7 | +1,505.12 | 2 | 0.06 |
| 2025/05/21 | 158 | -1.5 | -0.94 | 1,127 | 17,962.8 | 465 | 41.26 | 7,418.2 | 41.3 | 7,423.95 | 41.33 | +5.75 | +123.66 | 0 | 0 |
| 2025/05/20 | 159.5 | -0.5 | -0.31 | 2,075 | 33,822.03 | 1,106 | 53.29 | 18,036.75 | 53.33 | 18,071.85 | 53.43 | +35.1 | +317.36 | 3 | 0.14 |
| 2025/05/19 | 160 | -6.5 | -3.9 | 2,065 | 33,678.34 | 889 | 43.05 | 14,483.65 | 43.01 | 14,543.65 | 43.18 | +60 | +674.92 | 11 | 0.53 |
| 2025/05/16 | 166.5 | +8.5 | +5.38 | 3,423 | 57,390.9 | 1,891 | 55.24 | 31,624.7 | 55.1 | 31,777 | 55.37 | +152.3 | +805.39 | 19 | 0.56 |
| 2025/05/15 | 158 | -4.5 | -2.77 | 1,088 | 17,419.19 | 416 | 38.24 | 6,660.9 | 38.24 | 6,686.1 | 38.38 | +25.2 | +605.77 | 0 | 0 |
| 2025/05/14 | 162.5 | +9 | +5.86 | 2,179 | 35,002.66 | 980 | 44.99 | 15,725.45 | 44.93 | 15,785.8 | 45.1 | +60.35 | +615.82 | 2 | 0.09 |
| 2025/05/13 | 153.5 | +7.5 | +5.14 | 964 | 14,614.57 | 427 | 44.3 | 6,460.75 | 44.21 | 6,492.85 | 44.43 | +32.1 | +751.76 | 0 | 0 |
| 2025/05/12 | 146 | +3.5 | +2.46 | 1,214 | 18,035.48 | 512 | 42.17 | 7,565.9 | 41.95 | 7,643.75 | 42.38 | +77.85 | +1,520.51 | 0 | 0 |
| 2025/05/09 | 142.5 | -2 | -1.38 | 786 | 10,951.47 | 427 | 54.35 | 5,929.3 | 54.14 | 5,975 | 54.56 | +45.7 | +1,070.26 | 0 | 0 |
| 2025/05/08 | 144.5 | +2 | +1.4 | 340 | 4,902.88 | 73 | 21.46 | 1,051.4 | 21.44 | 1,054 | 21.5 | +2.6 | +356.16 | 0 | 0 |
| 2025/05/07 | 142.5 | -3 | -2.06 | 283 | 4,049.85 | 128 | 45.2 | 1,832.5 | 45.25 | 1,832.95 | 45.26 | +0.45 | +35.16 | 0 | 0 |
| 2025/05/06 | 145.5 | +4 | +2.83 | 444 | 6,393.46 | 181 | 40.74 | 2,593.45 | 40.56 | 2,601.65 | 40.69 | +8.2 | +453.04 | 0 | 0 |
| 2025/05/05 | 141.5 | -12 | -7.82 | 886 | 12,783.6 | 315 | 35.55 | 4,533.25 | 35.46 | 4,539.9 | 35.51 | +6.65 | +211.11 | 0 | 0 |
| 2025/05/02 | 153.5 | +2 | +1.32 | 520 | 8,018.02 | 170 | 32.68 | 2,616.7 | 32.64 | 2,624.45 | 32.73 | +7.75 | +455.88 | 0 | 0 |
| 2025/04/30 | 151.5 | -4.5 | -2.88 | 2,823 | 44,630.26 | 1,889 | 66.91 | 29,805.65 | 66.78 | 29,860.55 | 66.91 | +54.9 | +290.63 | 1 | 0.04 |
| 2025/04/29 | 156 | +6 | +4 | 1,273 | 19,819.91 | 623 | 48.95 | 9,646.2 | 48.67 | 9,734.8 | 49.12 | +88.6 | +1,422.15 | 0 | 0 |
| 2025/04/28 | 150 | +3 | +2.04 | 355 | 5,288.79 | 141 | 39.68 | 2,096.05 | 39.63 | 2,100.7 | 39.72 | +4.65 | +329.79 | 0 | 0 |
| 2025/04/25 | 147 | +6 | +4.26 | 753 | 11,119.34 | 340 | 45.15 | 5,007.75 | 45.04 | 5,028.25 | 45.22 | +20.5 | +602.94 | 2 | 0.27 |
| 2025/04/24 | 141 | +3 | +2.17 | 644 | 9,165.05 | 256 | 39.74 | 3,635.4 | 39.67 | 3,641.45 | 39.73 | +6.05 | +236.33 | 0 | 0 |
| 2025/04/23 | 138 | +2.5 | +1.85 | 511 | 7,146.41 | 196 | 38.34 | 2,741.05 | 38.36 | 2,741.9 | 38.37 | +0.85 | +43.37 | 0 | 0 |
| 2025/04/22 | 135.5 | +1.5 | +1.12 | 545 | 7,514.27 | 293 | 53.75 | 4,025.6 | 53.57 | 4,035.4 | 53.7 | +9.8 | +334.47 | 1 | 0.18 |
| 2025/04/21 | 134 | -9 | -6.29 | 686 | 9,430.19 | 237 | 34.56 | 3,272.8 | 34.71 | 3,254.4 | 34.51 | -18.4 | -776.37 | 0 | 0 |
| 2025/04/18 | 143 | +4 | +2.88 | 342 | 4,828.46 | 129 | 37.68 | 1,807.05 | 37.42 | 1,822.45 | 37.74 | +15.4 | +1,193.8 | 1 | 0.29 |
| 2025/04/17 | 139 | -0.5 | -0.36 | 406 | 5,601.55 | 161 | 39.65 | 2,210.5 | 39.46 | 2,227.9 | 39.77 | +17.4 | +1,080.75 | 0 | 0 |
| 2025/04/16 | 139.5 | -4.5 | -3.12 | 461 | 6,492.12 | 187 | 40.58 | 2,634.15 | 40.57 | 2,641.5 | 40.69 | +7.35 | +393.05 | 0 | 0 |
| 2025/04/15 | 144 | +6.5 | +4.73 | 646 | 9,216.29 | 293 | 45.38 | 4,159.3 | 45.13 | 4,197.85 | 45.55 | +38.55 | +1,315.7 | 0 | 0 |
| 2025/04/14 | 137.5 | +4 | +3 | 719 | 9,906.16 | 346 | 48.1 | 4,773.25 | 48.18 | 4,774.75 | 48.2 | +1.5 | +43.35 | 0 | 0 |
| 2025/04/11 | 133.5 | +1.5 | +1.14 | 1,215 | 15,599.52 | 560 | 46.1 | 7,082.9 | 45.4 | 7,202.3 | 46.17 | +119.4 | +2,132.14 | 1 | 0.08 |
| 2025/04/10 | 132 | +12 | +10 | 505 | 6,650.14 | 65 | 12.87 | 854.05 | 12.84 | 854.15 | 12.84 | +0.1 | +15.38 | 0 | 0 |
| 2025/04/09 | 120 | -13 | -9.77 | 232 | 2,783.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 133 | -14.5 | -9.83 | 74 | 978.72 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 147.5 | -16 | -9.79 | 69 | 1,021.45 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 163.5 | -2.5 | -1.51 | 532 | 8,698.08 | 252 | 47.37 | 4,116.55 | 47.33 | 4,127.35 | 47.45 | +10.8 | +428.57 | 0 | 0 |
| 2025/04/01 | 166 | +5 | +3.11 | 517 | 8,479.54 | 212 | 40.98 | 3,469.65 | 40.92 | 3,478.15 | 41.02 | +8.5 | +400.94 | 0 | 0 |
| 2025/03/31 | 161 | -10 | -5.85 | 913 | 14,889.85 | 350 | 38.35 | 5,712.85 | 38.37 | 5,736.7 | 38.53 | +23.85 | +681.43 | 0 | 0 |
| 2025/03/28 | 171 | -5.5 | -3.12 | 959 | 16,343.22 | 385 | 40.15 | 6,555.9 | 40.11 | 6,597.7 | 40.37 | +41.8 | +1,085.71 | 2 | 0.21 |
| 2025/03/27 | 176.5 | -4 | -2.22 | 605 | 10,633.16 | 305 | 50.45 | 5,365.25 | 50.46 | 5,376.35 | 50.56 | +11.1 | +363.93 | 0 | 0 |
| 2025/03/26 | 180.5 | +5.5 | +3.14 | 896 | 16,131.14 | 448 | 50.03 | 8,039.25 | 49.84 | 8,079.35 | 50.09 | +40.1 | +895.09 | 1 | 0.11 |
| 2025/03/25 | 175 | -3.5 | -1.96 | 875 | 15,492.47 | 328 | 37.49 | 5,806.2 | 37.48 | 5,832.45 | 37.65 | +26.25 | +800.3 | 1 | 0.11 |
| 2025/03/24 | 178.5 | -2 | -1.11 | 994 | 18,148.44 | 486 | 48.91 | 8,899.8 | 49.04 | 8,875.55 | 48.91 | -24.25 | -498.97 | 0 | 0 |
| 2025/03/21 | 180.5 | -2.5 | -1.37 | 533 | 9,604.38 | 81 | 15.21 | 1,464.35 | 15.25 | 1,460.25 | 15.2 | -4.1 | -506.17 | 2 | 0.38 |
| 2025/03/20 | 183 | -1 | -0.54 | 643 | 11,835.45 | 159 | 24.71 | 2,929.7 | 24.75 | 2,920.55 | 24.68 | -9.15 | -575.47 | 4 | 0.62 |
| 2025/03/19 | 184 | -7 | -3.66 | 645 | 11,985.24 | 123 | 19.06 | 2,301.6 | 19.2 | 2,278.35 | 19.01 | -23.25 | -1,890.24 | 0 | 0 |
| 2025/03/18 | 191 | +3 | +1.6 | 662 | 12,631.75 | 190 | 28.71 | 3,620.4 | 28.66 | 3,625.75 | 28.7 | +5.35 | +281.58 | 0 | 0 |
| 2025/03/17 | 188 | -1 | -0.53 | 766 | 14,598.8 | 223 | 29.13 | 4,258.8 | 29.17 | 4,249.75 | 29.11 | -9.05 | -405.83 | 0 | 0 |
| 2025/03/14 | 189 | +2 | +1.07 | 712 | 13,365.78 | 351 | 49.26 | 6,580.8 | 49.24 | 6,589.85 | 49.3 | +9.05 | +257.83 | 0 | 0 |
| 2025/03/13 | 187 | +1 | +0.54 | 1,136 | 21,623.58 | 567 | 49.93 | 10,797.95 | 49.94 | 10,801.5 | 49.95 | +3.55 | +62.61 | 6 | 0.53 |
| 2025/03/12 | 186 | -3.5 | -1.85 | 1,311 | 24,539.45 | 531 | 40.49 | 9,945.55 | 40.53 | 9,958.4 | 40.58 | +12.85 | +242 | 0 | 0 |
| 2025/03/11 | 189.5 | +0 | +0 | 1,089 | 19,997.23 | 574 | 52.68 | 10,455.7 | 52.29 | 10,578 | 52.9 | +122.3 | +2,130.66 | 1 | 0.09 |
| 2025/03/10 | 189.5 | -10 | -5.01 | 2,150 | 40,615.73 | 1,063 | 49.45 | 20,020.05 | 49.29 | 20,126.6 | 49.55 | +106.55 | +1,002.35 | 3 | 0.14 |
| 2025/03/07 | 199.5 | -7 | -3.39 | 774 | 15,644.35 | 256 | 33.1 | 5,202.95 | 33.26 | 5,194.9 | 33.21 | -8.05 | -314.45 | 0 | 0 |
| 2025/03/06 | 206.5 | -4.5 | -2.13 | 700 | 14,649.14 | 314 | 44.86 | 6,582.3 | 44.93 | 6,579.15 | 44.91 | -3.15 | -100.32 | 7 | 1 |
| 2025/03/05 | 211 | +7.5 | +3.69 | 1,153 | 24,189.49 | 557 | 48.32 | 11,685.25 | 48.31 | 11,714.3 | 48.43 | +29.05 | +521.54 | 2 | 0.17 |
| 2025/03/04 | 203.5 | -2.5 | -1.21 | 1,157 | 23,635.39 | 552 | 47.73 | 11,269.5 | 47.68 | 11,308.45 | 47.85 | +38.95 | +705.62 | 1 | 0.09 |
| 2025/03/03 | 206 | -7 | -3.29 | 983 | 20,297.15 | 432 | 43.96 | 8,929.25 | 43.99 | 8,935.05 | 44.02 | +5.8 | +134.26 | 0 | 0 |
| 2025/02/27 | 213 | -15 | -6.58 | 1,914 | 41,747.26 | 770 | 40.22 | 16,803.75 | 40.25 | 16,889.7 | 40.46 | +85.95 | +1,116.23 | 7 | 0.37 |
| 2025/02/26 | 228 | +1.5 | +0.66 | 752 | 17,204.78 | 402 | 53.43 | 9,196.5 | 53.45 | 9,196.25 | 53.45 | -0.25 | -6.22 | 0 | 0 |
| 2025/02/25 | 226.5 | -8.5 | -3.62 | 1,555 | 35,323.91 | 567 | 36.45 | 12,901.25 | 36.52 | 12,917.9 | 36.57 | +16.65 | +293.65 | 0 | 0 |
| 2025/02/24 | 235 | -4 | -1.67 | 956 | 22,392.53 | 419 | 43.82 | 9,820.75 | 43.86 | 9,819.3 | 43.85 | -1.45 | -34.61 | 0 | 0 |
| 2025/02/21 | 239 | +8.5 | +3.69 | 1,907 | 45,014.86 | 853 | 44.74 | 20,034.8 | 44.51 | 20,098.25 | 44.65 | +63.45 | +743.85 | 5 | 0.26 |
| 2025/02/20 | 230.5 | -3.5 | -1.5 | 1,059 | 24,658.08 | 422 | 39.85 | 9,836.4 | 39.89 | 9,835.35 | 39.89 | -1.05 | -24.88 | 0 | 0 |
| 2025/02/19 | 234 | -4 | -1.68 | 2,971 | 70,560.83 | 1,503 | 50.59 | 35,740.15 | 50.65 | 35,681.3 | 50.57 | -58.85 | -391.55 | 1 | 0.03 |
| 2025/02/18 | 238 | -1 | -0.42 | 3,716 | 88,470.06 | 2,193 | 59.02 | 52,227.55 | 59.03 | 52,183.35 | 58.98 | -44.2 | -201.55 | 6 | 0.16 |
| 2025/02/17 | 239 | +15 | +6.7 | 4,551 | 107,157.85 | 2,562 | 56.3 | 60,142.9 | 56.13 | 60,270.85 | 56.24 | +127.95 | +499.41 | 5 | 0.11 |
| 2025/02/14 | 224 | -2 | -0.88 | 1,831 | 41,623.8 | 947 | 51.72 | 21,487.4 | 51.62 | 21,577.75 | 51.84 | +90.35 | +954.07 | 5 | 0.27 |
| 2025/02/13 | 226 | -3.5 | -1.53 | 1,762 | 40,643.15 | 893 | 50.67 | 20,609.05 | 50.71 | 20,629.95 | 50.76 | +20.9 | +234.04 | 1 | 0.06 |
| 2025/02/12 | 229.5 | -5 | -2.13 | 3,231 | 75,905.05 | 1,708 | 52.87 | 40,156.3 | 52.9 | 40,136.5 | 52.88 | -19.8 | -115.93 | 8 | 0.25 |
| 2025/02/11 | 234.5 | -2.5 | -1.05 | 8,295 | 197,132.05 | 4,854 | 58.52 | 115,423.25 | 58.55 | 115,405.85 | 58.54 | -17.4 | -35.85 | 7 | 0.08 |
| 2025/02/10 | 237 | +21.5 | +9.98 | 3,261 | 76,372.01 | 958 | 29.38 | 22,254.65 | 29.14 | 22,460.7 | 29.41 | +206.05 | +2,150.84 | 3 | 0.09 |
| 2025/02/07 | 215.5 | +2 | +0.94 | 2,862 | 61,666.59 | 1,323 | 46.22 | 28,443.55 | 46.12 | 28,510.05 | 46.23 | +66.5 | +502.65 | 1 | 0.03 |
| 2025/02/06 | 213.5 | +0.5 | +0.23 | 2,588 | 54,915.93 | 1,520 | 58.73 | 32,264.25 | 58.75 | 32,286.55 | 58.79 | +22.3 | +146.71 | 7 | 0.27 |
| 2025/02/05 | 213 | +16 | +8.12 | 3,517 | 73,929.93 | 1,793 | 50.99 | 37,413.85 | 50.61 | 37,623.1 | 50.89 | +209.25 | +1,167.04 | 9 | 0.26 |
| 2025/02/04 | 197 | +3 | +1.55 | 1,816 | 35,592.25 | 1,049 | 57.75 | 20,454.9 | 57.47 | 20,638.45 | 57.99 | +183.55 | +1,749.76 | 1 | 0.06 |
| 2025/02/03 | 194 | -16 | -7.62 | 1,669 | 32,324.21 | 639 | 38.28 | 12,356.85 | 38.23 | 12,489.25 | 38.64 | +132.4 | +2,071.99 | 1 | 0.06 |
| 2025/01/22 | 210 | +1 | +0.48 | 1,079 | 22,787.88 | 510 | 47.28 | 10,757.35 | 47.21 | 10,793.05 | 47.36 | +35.7 | +700 | 0 | 0 |
| 2025/01/21 | 209 | -5 | -2.34 | 1,213 | 25,453.37 | 536 | 44.2 | 11,276.1 | 44.3 | 11,295.4 | 44.38 | +19.3 | +360.07 | 0 | 0 |
| 2025/01/20 | 214 | +1.5 | +0.71 | 1,051 | 22,593.86 | 451 | 42.93 | 9,683.65 | 42.86 | 9,705.55 | 42.96 | +21.9 | +485.59 | 0 | 0 |
| 2025/01/17 | 212.5 | -4.5 | -2.07 | 2,415 | 51,973.34 | 1,415 | 58.59 | 30,560.05 | 58.8 | 30,456.95 | 58.6 | -103.1 | -728.62 | 6 | 0.25 |
| 2025/01/16 | 217 | +5 | +2.36 | 3,389 | 74,841.84 | 2,127 | 62.77 | 46,892.65 | 62.66 | 47,005.7 | 62.81 | +113.05 | +531.5 | 2 | 0.06 |
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。
