4722
48.35
TWD+2.20 (4.77%)
2024.09.27收盤
國精化－現股當沖
國精化最新現股當沖狀況
整理國精化最新(2024/09/27) 當沖狀況。整體成交張數為666張，佔整體市場成交張數的43.09%。當日現股當沖之總損益為+19.98萬元、每張平均損益則為+300元。
開盤價
47.8
收盤價
48.35
當日範圍
47 - 49.3
成交張數
1,546
開盤價(昨)
47.6
收盤價(昨)
46.15
昨日範圍
46 - 48.35
成交張數(昨)
362
成交金額
7500.14萬
成交金額(昨)
1704.98萬
52週範圍
33.5 - 53
發行股數
1億
市值
48億
現股當沖－歷史逐日資訊
開盤價
47.8
收盤價
48.35
成交張數
1,546
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(%) | ||||||
| 09/27 | 48.35 | +2.2 | +4.77 | 1,546 | 7,497.83 | 666 | 43.09 | 3,220.22 | 42.95 | 3,240.2 | 43.22 | +19.98 | +300.08 | 1 | 0.06 |
| 09/26 | 46.15 | -1.3 | -2.74 | 362 | 1,705.27 | 93 | 25.69 | 440.82 | 25.85 | 437.24 | 25.64 | -3.59 | -386.02 | 0 | 0 |
| 09/25 | 47.45 | -0.4 | -0.84 | 416 | 1,980.1 | 103 | 24.76 | 490.45 | 24.77 | 490.46 | 24.77 | +0.01 | +0.49 | 0 | 0 |
| 09/24 | 47.85 | -0.65 | -1.34 | 662 | 3,125.19 | 234 | 35.35 | 1,105.16 | 35.36 | 1,106.48 | 35.41 | +1.32 | +56.41 | 0 | 0 |
| 09/23 | 48.5 | +1.4 | +2.97 | 3,278 | 16,157.1 | 1,690 | 51.55 | 8,334.51 | 51.58 | 8,317.95 | 51.48 | -16.56 | -97.99 | 1 | 0.03 |
| 09/20 | 47.1 | +3.65 | +8.4 | 2,043 | 9,443.34 | 957 | 46.84 | 4,384.96 | 46.43 | 4,426.84 | 46.88 | +41.88 | +437.62 | 1 | 0.05 |
| 09/19 | 43.45 | +0.75 | +1.76 | 122 | 533.77 | 32 | 26.21 | 139.22 | 26.08 | 140.56 | 26.33 | +1.33 | +417.19 | 0 | 0 |
| 09/18 | 42.7 | -1.1 | -2.51 | 134 | 582.61 | 14 | 10.42 | 61.05 | 10.48 | 60.84 | 10.44 | -0.21 | -153.57 | 0 | 0 |
| 09/16 | 43.8 | +0.1 | +0.23 | 75 | 329.79 | 12 | 15.95 | 52.72 | 15.98 | 52.52 | 15.93 | -0.2 | -162.5 | 0 | 0 |
| 09/13 | 43.7 | -0.35 | -0.79 | 93 | 408.04 | 7 | 7.51 | 30.61 | 7.5 | 30.65 | 7.51 | +0.04 | +57.14 | 0 | 0 |
| 09/12 | 44.05 | +0.85 | +1.97 | 134 | 597.3 | 60 | 44.7 | 266.9 | 44.68 | 267.08 | 44.71 | +0.17 | +29.17 | 0 | 0 |
| 09/11 | 43.2 | +0.6 | +1.41 | 59 | 257.2 | 11 | 18.52 | 47.23 | 18.36 | 47.58 | 18.5 | +0.35 | +322.73 | 0 | 0 |
| 09/10 | 42.6 | +0.35 | +0.83 | 53 | 226.63 | 13 | 24.51 | 55.47 | 24.48 | 55.69 | 24.57 | +0.22 | +169.23 | 0 | 0 |
| 09/09 | 42.25 | +0.2 | +0.48 | 83 | 349.26 | 31 | 37.57 | 131.19 | 37.56 | 131.57 | 37.67 | +0.39 | +124.19 | 0 | 0 |
| 09/06 | 42.05 | -0.05 | -0.12 | 107 | 451.05 | 22 | 20.49 | 92.46 | 20.5 | 92.72 | 20.56 | +0.26 | +115.91 | 0 | 0 |
| 09/05 | 42.1 | +0.3 | +0.72 | 73 | 310.87 | 9 | 12.27 | 38.09 | 12.25 | 38.18 | 12.28 | +0.1 | +105.56 | 0 | 0 |
| 09/04 | 41.8 | -2.1 | -4.78 | 254 | 1,067.52 | 49 | 19.28 | 205.2 | 19.22 | 206.69 | 19.36 | +1.49 | +303.06 | 1 | 0.39 |
| 09/03 | 43.9 | +0.6 | +1.39 | 118 | 512.62 | 32 | 27.01 | 138.56 | 27.03 | 138.62 | 27.04 | +0.06 | +18.75 | 0 | 0 |
| 09/02 | 43.3 | -1.05 | -2.37 | 108 | 477.48 | 22 | 20.32 | 96.83 | 20.28 | 96.99 | 20.31 | +0.17 | +75 | 0 | 0 |
| 08/30 | 44.35 | -0.2 | -0.45 | 88 | 391.3 | 15 | 17.05 | 66.83 | 17.08 | 66.86 | 17.09 | +0.02 | +13.33 | 0 | 0 |
| 08/29 | 44.55 | +0.15 | +0.34 | 48 | 216.55 | 7 | 14.47 | 31.3 | 14.46 | 31.36 | 14.48 | +0.06 | +78.57 | 0 | 0 |
| 08/28 | 44.4 | -0.05 | -0.11 | 48 | 212.15 | 13 | 27.33 | 57.98 | 27.33 | 57.93 | 27.31 | -0.05 | -38.46 | 0 | 0 |
| 08/27 | 44.45 | -0.6 | -1.33 | 46 | 204.55 | 4 | 8.71 | 17.82 | 8.71 | 17.81 | 8.71 | -0.01 | -37.5 | 0 | 0 |
| 08/26 | 45.05 | -0.15 | -0.33 | 77 | 347.42 | 6 | 7.76 | 27 | 7.77 | 26.97 | 7.76 | -0.03 | -41.67 | 0 | 0 |
| 08/23 | 45.2 | +0.5 | +1.12 | 157 | 700.14 | 23 | 14.68 | 102.67 | 14.66 | 103.22 | 14.74 | +0.55 | +239.13 | 0 | 0 |
| 08/22 | 44.7 | +1.25 | +2.88 | 276 | 1,237.48 | 118 | 42.71 | 526.55 | 42.55 | 528.89 | 42.74 | +2.33 | +197.88 | 0 | 0 |
| 08/21 | 43.45 | +0.75 | +1.76 | 68 | 292.82 | 9 | 13.22 | 38.55 | 13.16 | 38.87 | 13.27 | +0.32 | +350 | 0 | 0 |
| 08/20 | 42.7 | -0.1 | -0.23 | 19 | 81.83 | 1 | 5.22 | 4.24 | 5.18 | 4.28 | 5.22 | +0.04 | +400 | 0 | 0 |
| 08/19 | 42.8 | +0.15 | +0.35 | 73 | 314.57 | 8 | 10.94 | 34.16 | 10.86 | 34.59 | 10.99 | +0.42 | +531.25 | 0 | 0 |
| 08/16 | 42.65 | +0.3 | +0.71 | 163 | 692.83 | 27 | 16.6 | 115.13 | 16.62 | 115.12 | 16.62 | -0.01 | -3.7 | 0 | 0 |
| 08/15 | 42.35 | -0.95 | -2.19 | 102 | 434.95 | 11 | 10.82 | 47.31 | 10.88 | 47.19 | 10.85 | -0.12 | -113.64 | 0 | 0 |
| 08/14 | 43.3 | +0.7 | +1.64 | 59 | 254.29 | 12 | 20.47 | 52.22 | 20.53 | 52.08 | 20.48 | -0.14 | -116.67 | 0 | 0 |
| 08/13 | 42.6 | -1.2 | -2.74 | 210 | 898.39 | 32 | 15.27 | 137.37 | 15.29 | 137.84 | 15.34 | +0.47 | +148.44 | 0 | 0 |
| 08/12 | 43.8 | +0 | +0 | 103 | 449.65 | 11 | 10.7 | 48.07 | 10.69 | 48.12 | 10.7 | +0.06 | +50 | 0 | 0 |
| 08/09 | 43.8 | +0.3 | +0.69 | 102 | 448.21 | 19 | 18.64 | 83.12 | 18.55 | 84.06 | 18.76 | +0.94 | +494.74 | 0 | 0 |
| 08/08 | 43.5 | -0.8 | -1.81 | 46 | 199.75 | 12 | 26.18 | 52.42 | 26.25 | 52.55 | 26.31 | +0.13 | +108.33 | 0 | 0 |
| 08/07 | 44.3 | +2.95 | +7.13 | 120 | 524.21 | 25 | 20.88 | 109.1 | 20.81 | 109.79 | 20.94 | +0.69 | +276 | 0 | 0 |
| 08/06 | 41.35 | -0.6 | -1.43 | 560 | 2,308.68 | 132 | 23.56 | 544.61 | 23.59 | 545.24 | 23.62 | +0.63 | +47.73 | 0 | 0 |
| 08/05 | 41.95 | -3.55 | -7.8 | 333 | 1,422.57 | 56 | 16.82 | 237.57 | 16.7 | 240.62 | 16.91 | +3.04 | +542.86 | 0 | 0 |
| 08/02 | 45.5 | -2.45 | -5.11 | 523 | 2,419.49 | 32 | 6.12 | 148.85 | 6.15 | 148.25 | 6.13 | -0.6 | -187.5 | 0 | 0 |
| 08/01 | 47.95 | +0.55 | +1.16 | 87 | 414.97 | 21 | 24.25 | 100.55 | 24.23 | 100.83 | 24.3 | +0.28 | +130.95 | 0 | 0 |
| 07/31 | 47.4 | -0.4 | -0.84 | 115 | 545.15 | 8 | 6.96 | 37.9 | 6.95 | 38.11 | 6.99 | +0.21 | +268.75 | 0 | 0 |
| 07/30 | 47.8 | +0 | +0 | 197 | 940.42 | 18 | 9.11 | 85.42 | 9.08 | 85.89 | 9.13 | +0.47 | +261.11 | 0 | 0 |
| 07/29 | 47.8 | -0.3 | -0.62 | 75 | 360.45 | 8 | 10.62 | 38.28 | 10.62 | 38.31 | 10.63 | +0.03 | +31.25 | 0 | 0 |
| 07/26 | 48.1 | -0.4 | -0.82 | 122 | 583.9 | 13 | 10.68 | 62.15 | 10.64 | 62.48 | 10.7 | +0.33 | +253.85 | 0 | 0 |
| 07/23 | 48.5 | +0.35 | +0.73 | 266 | 1,284.04 | 72 | 27.02 | 345.32 | 26.89 | 347.72 | 27.08 | +2.4 | +332.64 | 0 | 0 |
| 07/22 | 48.15 | -0.9 | -1.83 | 410 | 1,950.56 | 73 | 17.79 | 344.55 | 17.66 | 351 | 18 | +6.46 | +884.93 | 0 | 0 |
| 07/19 | 49.05 | -1.55 | -3.06 | 281 | 1,391.46 | 36 | 12.81 | 177.45 | 12.75 | 179.07 | 12.87 | +1.62 | +450 | 0 | 0 |
| 07/18 | 50.6 | +0 | +0 | 146 | 733.39 | 35 | 23.93 | 175.62 | 23.95 | 176.2 | 24.03 | +0.57 | +164.29 | 0 | 0 |
| 07/17 | 50.6 | -0.4 | -0.78 | 155 | 792.53 | 24 | 15.44 | 122.36 | 15.44 | 123.08 | 15.53 | +0.72 | +300 | 0 | 0 |
| 07/16 | 51 | -1.1 | -2.11 | 184 | 945.01 | 17 | 9.26 | 88.18 | 9.33 | 88.3 | 9.34 | +0.12 | +70.59 | 0 | 0 |
| 07/15 | 52.1 | +0.2 | +0.39 | 240 | 1,258.79 | 49 | 20.38 | 255.52 | 20.3 | 256.83 | 20.4 | +1.31 | +267.35 | 0 | 0 |
| 07/12 | 51.9 | -0.1 | -0.19 | 120 | 622.76 | 11 | 9.15 | 56.96 | 9.15 | 57.07 | 9.16 | +0.11 | +100 | 0 | 0 |
| 07/11 | 52 | +2.05 | +4.1 | 565 | 2,893.61 | 99 | 17.51 | 501.94 | 17.35 | 506.86 | 17.52 | +4.92 | +496.97 | 0 | 0 |
| 07/10 | 49.95 | -0.15 | -0.3 | 323 | 1,607.67 | 40 | 12.4 | 199.65 | 12.42 | 198.62 | 12.35 | -1.03 | -257.5 | 0 | 0 |
| 07/09 | 50.1 | -1.7 | -3.28 | 539 | 2,728.32 | 70 | 12.98 | 356.26 | 13.06 | 355.6 | 13.03 | -0.67 | -95 | 0 | 0 |
| 07/08 | 51.8 | -0.7 | -1.33 | 483 | 2,494.5 | 79 | 16.36 | 407.41 | 16.33 | 408.31 | 16.37 | +0.9 | +113.92 | 0 | 0 |
| 07/05 | 52.5 | -0.4 | -0.76 | 273 | 1,429.99 | 45 | 16.5 | 235.97 | 16.5 | 236.2 | 16.52 | +0.23 | +51.11 | 1 | 0.37 |
| 07/04 | 52.9 | -0.1 | -0.19 | 280 | 1,482.62 | 44 | 15.71 | 233.5 | 15.75 | 232.79 | 15.7 | -0.71 | -161.36 | 0 | 0 |
| 07/03 | 53 | +1 | +1.92 | 495 | 2,620.76 | 74 | 14.94 | 390.55 | 14.9 | 389.92 | 14.88 | -0.63 | -85.14 | 0 | 0 |
| 07/02 | 52 | -0.5 | -0.95 | 478 | 2,487.43 | 80 | 16.74 | 415.64 | 16.71 | 416.16 | 16.73 | +0.52 | +65 | 3 | 0.63 |
| 07/01 | 52.5 | +3.1 | +6.28 | 1,043 | 5,459.25 | 304 | 29.14 | 1,586.51 | 29.06 | 1,593.24 | 29.18 | +6.73 | +221.38 | 0 | 0 |
| 06/28 | 49.4 | +0.95 | +1.96 | 351 | 1,724.08 | 75 | 21.38 | 368.5 | 21.37 | 368.69 | 21.38 | +0.2 | +26.67 | 0 | 0 |
| 06/27 | 48.45 | +0.35 | +0.73 | 237 | 1,140 | 61 | 25.69 | 292.89 | 25.69 | 293.4 | 25.74 | +0.51 | +83.61 | 0 | 0 |
| 06/26 | 48.1 | +1.6 | +3.44 | 576 | 2,757.31 | 94 | 16.32 | 448.39 | 16.26 | 450.32 | 16.33 | +1.93 | +204.79 | 0 | 0 |
| 06/25 | 46.5 | +0.35 | +0.76 | 254 | 1,179.49 | 18 | 7.08 | 83.48 | 7.08 | 83.47 | 7.08 | -0.01 | -2.78 | 0 | 0 |
| 06/24 | 46.15 | -0.15 | -0.32 | 248 | 1,141.68 | 29 | 11.68 | 133.41 | 11.69 | 133.34 | 11.68 | -0.07 | -22.41 | 0 | 0 |
| 06/21 | 46.3 | -0.15 | -0.32 | 173 | 797.56 | 12 | 6.95 | 55.42 | 6.95 | 55.55 | 6.97 | +0.13 | +108.33 | 0 | 0 |
| 06/20 | 46.45 | +0.65 | +1.42 | 249 | 1,152.56 | 24 | 9.63 | 110.81 | 9.61 | 111 | 9.63 | +0.18 | +75 | 0 | 0 |
| 06/19 | 45.8 | +0.95 | +2.12 | 385 | 1,753.16 | 40 | 10.38 | 181.33 | 10.34 | 182.06 | 10.38 | +0.73 | +183.75 | 0 | 0 |
| 06/18 | 44.85 | -0.1 | -0.22 | 196 | 883.18 | 9 | 4.58 | 40.53 | 4.59 | 40.64 | 4.6 | +0.11 | +122.22 | 0 | 0 |
| 06/17 | 44.95 | +1.4 | +3.21 | 461 | 2,044.08 | 44 | 9.54 | 193.53 | 9.47 | 195.47 | 9.56 | +1.95 | +442.05 | 0 | 0 |
| 06/14 | 43.55 | +0.3 | +0.69 | 227 | 989.13 | 39 | 17.21 | 169.68 | 17.15 | 170.76 | 17.26 | +1.08 | +278.21 | 0 | 0 |
| 06/13 | 43.25 | -0.2 | -0.46 | 232 | 1,008.2 | 37 | 15.93 | 160.59 | 15.93 | 160.57 | 15.93 | -0.01 | -2.7 | 0 | 0 |
| 06/12 | 43.45 | +1.55 | +3.7 | 502 | 2,159.51 | 104 | 20.73 | 446.42 | 20.67 | 447.49 | 20.72 | +1.06 | +102.4 | 0 | 0 |
| 06/11 | 41.9 | -0.1 | -0.24 | 275 | 1,163.26 | 51 | 18.52 | 215.92 | 18.56 | 215.62 | 18.54 | -0.29 | -57.84 | 0 | 0 |
| 06/07 | 42 | +0.6 | +1.45 | 96 | 400.01 | 15 | 15.68 | 62.48 | 15.62 | 62.76 | 15.69 | +0.27 | +180 | 0 | 0 |
| 06/06 | 41.4 | -0.5 | -1.19 | 194 | 801.46 | 3 | 1.54 | 12.35 | 1.54 | 12.39 | 1.55 | +0.04 | +150 | 0 | 0 |
| 06/05 | 41.9 | -0.15 | -0.36 | 181 | 761.19 | 8 | 4.41 | 33.63 | 4.42 | 33.58 | 4.41 | -0.05 | -62.5 | 0 | 0 |
| 06/04 | 42.05 | -0.1 | -0.24 | 115 | 484.09 | 2 | 1.74 | 8.42 | 1.74 | 8.41 | 1.74 | -0.01 | -50 | 0 | 0 |
| 06/03 | 42.15 | -0.05 | -0.12 | 143 | 602.19 | 9 | 6.31 | 37.88 | 6.29 | 37.95 | 6.3 | +0.07 | +77.78 | 0 | 0 |
| 05/31 | 42.2 | +0.45 | +1.08 | 159 | 669.92 | 15 | 9.45 | 63.3 | 9.45 | 63.35 | 9.46 | +0.06 | +36.67 | 0 | 0 |
| 05/30 | 41.75 | +0.5 | +1.21 | 89 | 367.57 | 9 | 10.15 | 37.3 | 10.15 | 37.35 | 10.16 | +0.06 | +66.67 | 0 | 0 |
| 05/29 | 41.25 | -0.55 | -1.32 | 134 | 554.48 | 10 | 7.46 | 41.44 | 7.47 | 41.42 | 7.47 | -0.01 | -15 | 0 | 0 |
| 05/28 | 41.8 | +0.25 | +0.6 | 262 | 1,088.08 | 46 | 17.53 | 190.99 | 17.55 | 191.06 | 17.56 | +0.07 | +15.22 | 0 | 0 |
| 05/27 | 41.55 | +0.25 | +0.61 | 86 | 358.24 | 16 | 18.54 | 66.52 | 18.57 | 66.39 | 18.53 | -0.12 | -78.12 | 0 | 0 |
| 05/24 | 41.3 | -0.1 | -0.24 | 62 | 257.01 | 18 | 28.85 | 74.03 | 28.81 | 74.11 | 28.84 | +0.07 | +41.67 | 0 | 0 |
| 05/23 | 41.4 | -0.9 | -2.13 | 150 | 624.61 | 24 | 16.01 | 100.33 | 16.06 | 99.87 | 15.99 | -0.46 | -189.58 | 0 | 0 |
| 05/22 | 42.3 | +0.1 | +0.24 | 77 | 327.54 | 21 | 27.15 | 88.9 | 27.14 | 88.92 | 27.15 | +0.03 | +11.9 | 0 | 0 |
| 05/21 | 42.2 | +0.35 | +0.84 | 99 | 415.46 | 23 | 23.29 | 96.78 | 23.3 | 96.72 | 23.28 | -0.06 | -26.09 | 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。
