4722
60.1
TWD+0.60 (1.01%)
2025.04.02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(2025/04/02) 當沖狀況。整體成交張數為269張，佔整體市場成交張數的33.19%。當日現股當沖之總損益為+7.39萬元、每張平均損益則為+275元。
開盤價
59.5
收盤價
60.1
當日範圍
58.5 - 60.9
成交張數
810
開盤價(昨)
60.3
收盤價(昨)
59.5
昨日範圍
59.3 - 61.3
成交張數(昨)
1,159
成交金額
4819.45萬
成交金額(昨)
6974.86萬
52週範圍
39.2 - 71.5
發行股數
1億
市值
60億
現股當沖－歷史逐日資訊
開盤價
59.5
收盤價
60.1
成交張數
810
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(%) | ||||||
| 2025/04/02 | 60.1 | +0.6 | +1.01 | 810 | 4,822.23 | 269 | 33.19 | 1,595.27 | 33.08 | 1,602.66 | 33.23 | +7.39 | +274.72 | 0 | 0 |
| 2025/04/01 | 59.5 | +0.2 | +0.34 | 1,159 | 6,976.95 | 466 | 40.2 | 2,802.72 | 40.17 | 2,803.22 | 40.18 | +0.5 | +10.73 | 0 | 0 |
| 2025/03/31 | 59.3 | -3.5 | -5.57 | 2,167 | 13,047.83 | 701 | 32.35 | 4,213.44 | 32.29 | 4,226.85 | 32.4 | +13.41 | +191.3 | 1 | 0.05 |
| 2025/03/28 | 62.8 | -4.3 | -6.41 | 3,827 | 24,289.28 | 1,733 | 45.28 | 10,982.31 | 45.21 | 11,034.02 | 45.43 | +51.71 | +298.38 | 8 | 0.21 |
| 2025/03/27 | 67.1 | +0.4 | +0.6 | 1,583 | 10,529.78 | 682 | 43.09 | 4,543.21 | 43.15 | 4,546.03 | 43.17 | +2.82 | +41.35 | 3 | 0.19 |
| 2025/03/26 | 66.7 | -1.2 | -1.77 | 2,444 | 16,330.44 | 1,090 | 44.59 | 7,288.45 | 44.63 | 7,292.82 | 44.66 | +4.37 | +40.09 | 4 | 0.16 |
| 2025/03/25 | 67.9 | +1.9 | +2.88 | 3,663 | 24,896.53 | 1,810 | 49.41 | 12,292.97 | 49.38 | 12,289.68 | 49.36 | -3.29 | -18.18 | 0 | 0 |
| 2025/03/24 | 66 | +0.2 | +0.3 | 1,710 | 11,370.12 | 406 | 23.75 | 2,697.7 | 23.73 | 2,706.62 | 23.8 | +8.92 | +219.7 | 16 | 0.94 |
| 2025/03/21 | 65.8 | -2.3 | -3.38 | 2,559 | 17,180.16 | 635 | 24.81 | 4,292.71 | 24.99 | 4,249.74 | 24.74 | -42.97 | -676.69 | 22 | 0.86 |
| 2025/03/20 | 68.1 | +4.6 | +7.24 | 3,340 | 22,366.67 | 1,108 | 33.17 | 7,369.17 | 32.95 | 7,445.06 | 33.29 | +75.89 | +684.93 | 0 | 0 |
| 2025/03/19 | 63.5 | -0.4 | -0.63 | 1,659 | 10,721.92 | 526 | 31.71 | 3,414.96 | 31.85 | 3,386.96 | 31.59 | -28 | -532.32 | 0 | 0 |
| 2025/03/18 | 63.9 | +1.9 | +3.06 | 1,094 | 6,896.92 | 221 | 20.2 | 1,388.51 | 20.13 | 1,400.04 | 20.3 | +11.53 | +521.72 | 0 | 0 |
| 2025/03/17 | 62 | -0.1 | -0.16 | 1,310 | 8,199.14 | 591 | 45.11 | 3,700.39 | 45.13 | 3,705.25 | 45.19 | +4.86 | +82.23 | 0 | 0 |
| 2025/03/14 | 62.1 | -0.1 | -0.16 | 1,294 | 7,939.19 | 460 | 35.55 | 2,817.74 | 35.49 | 2,835.77 | 35.72 | +18.03 | +391.96 | 2 | 0.15 |
| 2025/03/13 | 62.2 | -2.3 | -3.57 | 2,533 | 16,031.72 | 1,258 | 49.67 | 7,943.07 | 49.55 | 7,976.85 | 49.76 | +33.78 | +268.52 | 7 | 0.28 |
| 2025/03/12 | 64.5 | -0.8 | -1.23 | 3,817 | 24,865.05 | 2,391 | 62.64 | 15,566.52 | 62.6 | 15,591.17 | 62.7 | +24.65 | +103.09 | 12 | 0.31 |
| 2025/03/11 | 65.3 | -4.1 | -5.91 | 4,638 | 30,775.96 | 2,004 | 43.21 | 13,283.9 | 43.16 | 13,300.41 | 43.22 | +16.51 | +82.39 | 14 | 0.3 |
| 2025/03/10 | 69.4 | -2.1 | -2.94 | 6,016 | 42,417.94 | 3,414 | 56.74 | 24,036.61 | 56.67 | 24,131 | 56.89 | +94.39 | +276.48 | 15 | 0.25 |
| 2025/03/07 | 71.5 | +1.7 | +2.44 | 10,038 | 72,293.41 | 6,217 | 61.94 | 44,714.91 | 61.85 | 44,838.92 | 62.02 | +124.01 | +199.47 | 44 | 0.44 |
| 2025/03/06 | 69.8 | +3.3 | +4.96 | 9,655 | 66,993.12 | 5,386 | 55.78 | 37,245.16 | 55.6 | 37,440.99 | 55.89 | +195.83 | +363.59 | 26 | 0.27 |
| 2025/03/05 | 66.5 | +1.2 | +1.84 | 6,444 | 42,985.31 | 3,841 | 59.6 | 25,582.59 | 59.51 | 25,638.98 | 59.65 | +56.39 | +146.81 | 9 | 0.14 |
| 2025/03/04 | 65.3 | +4.6 | +7.58 | 3,919 | 24,939.35 | 1,812 | 46.24 | 11,450.41 | 45.91 | 11,543.48 | 46.29 | +93.07 | +513.63 | 10 | 0.26 |
| 2025/03/03 | 60.7 | -1.6 | -2.57 | 1,124 | 6,848.11 | 293 | 26.06 | 1,779.92 | 25.99 | 1,788.99 | 26.12 | +9.07 | +309.56 | 5 | 0.44 |
| 2025/02/27 | 62.3 | -1 | -1.58 | 2,381 | 15,275.82 | 1,169 | 49.1 | 7,486.09 | 49.01 | 7,514.14 | 49.19 | +28.05 | +239.95 | 6 | 0.25 |
| 2025/02/26 | 63.3 | +0.3 | +0.48 | 993 | 6,289.73 | 334 | 33.65 | 2,116.82 | 33.66 | 2,120.5 | 33.71 | +3.68 | +110.18 | 6 | 0.6 |
| 2025/02/25 | 63 | -0.2 | -0.32 | 4,010 | 25,345.66 | 1,542 | 38.45 | 9,685.65 | 38.21 | 9,761.67 | 38.51 | +76.02 | +493 | 0 | 0 |
| 2025/02/24 | 63.2 | -1.3 | -2.02 | 3,414 | 22,007.22 | 1,522 | 44.58 | 9,808.98 | 44.57 | 9,801.74 | 44.54 | -7.24 | -47.57 | 7 | 0.21 |
| 2025/02/21 | 64.5 | -4.6 | -6.66 | 12,671 | 85,205 | 7,311 | 57.7 | 49,297.28 | 57.86 | 49,318.07 | 57.88 | +20.79 | +28.44 | 24 | 0.19 |
| 2025/02/20 | 69.1 | +6.2 | +9.86 | 6,417 | 43,362.41 | 1,874 | 29.21 | 12,500.18 | 28.83 | 12,608.11 | 29.08 | +107.93 | +575.93 | 6 | 0.09 |
| 2025/02/19 | 62.9 | +1.3 | +2.11 | 3,262 | 20,103.52 | 1,812 | 55.55 | 11,154.85 | 55.49 | 11,208.31 | 55.75 | +53.46 | +295.03 | 5 | 0.15 |
| 2025/02/18 | 61.6 | +0.5 | +0.82 | 1,946 | 11,843.76 | 750 | 38.53 | 4,551.76 | 38.43 | 4,569.18 | 38.58 | +17.42 | +232.27 | 0 | 0 |
| 2025/02/17 | 61.1 | +0.2 | +0.33 | 2,059 | 12,533.33 | 777 | 37.73 | 4,717.25 | 37.64 | 4,736.74 | 37.79 | +19.49 | +250.84 | 2 | 0.1 |
| 2025/02/14 | 60.9 | -2.7 | -4.25 | 1,896 | 11,697.03 | 672 | 35.44 | 4,151.82 | 35.49 | 4,164.78 | 35.61 | +12.96 | +192.86 | 0 | 0 |
| 2025/02/13 | 63.6 | +3.4 | +5.65 | 4,184 | 26,212.93 | 1,913 | 45.72 | 11,974.03 | 45.68 | 12,027.8 | 45.88 | +53.77 | +281.08 | 6 | 0.14 |
| 2025/02/12 | 60.2 | +1.3 | +2.21 | 2,670 | 16,105.91 | 846 | 31.68 | 5,090.34 | 31.61 | 5,097.35 | 31.65 | +7.01 | +82.86 | 3 | 0.11 |
| 2025/02/11 | 58.9 | +0.3 | +0.51 | 3,358 | 19,845.21 | 1,537 | 45.77 | 9,087.16 | 45.79 | 9,094.76 | 45.83 | +7.6 | +49.45 | 12 | 0.36 |
| 2025/02/10 | 58.6 | +4.1 | +7.52 | 3,918 | 22,458.38 | 1,573 | 40.15 | 9,009.08 | 40.11 | 9,041.9 | 40.26 | +32.82 | +208.65 | 2 | 0.05 |
| 2025/02/07 | 54.5 | +4.5 | +9 | 1,850 | 9,818.9 | 413 | 22.32 | 2,173.61 | 22.14 | 2,193.12 | 22.34 | +19.51 | +472.4 | 5 | 0.27 |
| 2025/02/06 | 50 | +0.3 | +0.6 | 181 | 901.04 | 21 | 11.61 | 104.53 | 11.6 | 104.56 | 11.6 | +0.03 | +14.29 | 0 | 0 |
| 2025/02/05 | 49.7 | +0.35 | +0.71 | 71 | 351.58 | 5 | 7.04 | 24.7 | 7.03 | 24.8 | 7.05 | +0.09 | +180 | 0 | 0 |
| 2025/02/04 | 49.35 | +0.15 | +0.3 | 106 | 524.08 | 7 | 6.63 | 34.69 | 6.62 | 34.73 | 6.63 | +0.04 | +64.29 | 0 | 0 |
| 2025/02/03 | 49.2 | +0.2 | +0.41 | 224 | 1,092.1 | 42 | 18.79 | 204.63 | 18.74 | 205.75 | 18.84 | +1.11 | +264.29 | 0 | 0 |
| 2025/01/22 | 49 | -0.9 | -1.8 | 333 | 1,636.96 | 68 | 20.41 | 333.49 | 20.37 | 335.18 | 20.48 | +1.69 | +248.53 | 0 | 0 |
| 2025/01/21 | 49.9 | +0.1 | +0.2 | 250 | 1,236.38 | 62 | 24.85 | 307.23 | 24.85 | 307.15 | 24.84 | -0.07 | -11.29 | 0 | 0 |
| 2025/01/20 | 49.8 | +1.95 | +4.08 | 932 | 4,649.75 | 247 | 26.5 | 1,232.65 | 26.51 | 1,227.8 | 26.41 | -4.86 | -196.76 | 1 | 0.11 |
| 2025/01/17 | 47.85 | +0 | +0 | 33 | 155.65 | 1 | 3.07 | 4.79 | 3.07 | 4.79 | 3.07 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 47.85 | +0.05 | +0.1 | 104 | 499.37 | 9 | 8.62 | 42.92 | 8.6 | 43.05 | 8.62 | +0.13 | +144.44 | 0 | 0 |
| 2025/01/15 | 47.8 | -0.35 | -0.73 | 136 | 655.85 | 27 | 19.78 | 129.9 | 19.81 | 129.83 | 19.8 | -0.07 | -25.93 | 0 | 0 |
| 2025/01/14 | 48.15 | +0.9 | +1.9 | 203 | 971.7 | 55 | 27.07 | 262.62 | 27.03 | 262.94 | 27.06 | +0.32 | +57.27 | 0 | 0 |
| 2025/01/13 | 47.25 | +0.6 | +1.29 | 175 | 815.27 | 37 | 21.19 | 172.94 | 21.21 | 172.53 | 21.16 | -0.41 | -110.81 | 0 | 0 |
| 2025/01/10 | 46.65 | +0.45 | +0.97 | 92 | 426.53 | 7 | 7.63 | 32.51 | 7.62 | 32.63 | 7.65 | +0.12 | +171.43 | 0 | 0 |
| 2025/01/09 | 46.2 | -0.3 | -0.65 | 92 | 428.92 | 4 | 4.35 | 18.71 | 4.36 | 18.92 | 4.41 | +0.21 | +525 | 0 | 0 |
| 2025/01/08 | 46.5 | +0.15 | +0.32 | 136 | 641.52 | 28 | 20.55 | 131.71 | 20.53 | 131.88 | 20.56 | +0.17 | +60.71 | 0 | 0 |
| 2025/01/07 | 46.35 | -0.55 | -1.17 | 189 | 882.15 | 16 | 8.45 | 74.72 | 8.47 | 74.67 | 8.47 | -0.04 | -28.12 | 0 | 0 |
| 2025/01/06 | 46.9 | -0.45 | -0.95 | 188 | 882.44 | 11 | 5.86 | 51.7 | 5.86 | 51.99 | 5.89 | +0.29 | +263.64 | 0 | 0 |
| 2025/01/03 | 47.35 | -0.6 | -1.25 | 289 | 1,391.36 | 95 | 32.87 | 459.1 | 33 | 455.87 | 32.76 | -3.23 | -339.47 | 0 | 0 |
| 2025/01/02 | 47.95 | +1.55 | +3.34 | 797 | 3,827.23 | 256 | 32.11 | 1,225.19 | 32.01 | 1,235.17 | 32.27 | +9.98 | +390.04 | 0 | 0 |
| 2024/12/31 | 46.4 | -0.05 | -0.11 | 137 | 637.88 | 18 | 13.15 | 83.98 | 13.17 | 83.94 | 13.16 | -0.05 | -27.78 | 0 | 0 |
| 2024/12/30 | 46.45 | +1.15 | +2.54 | 477 | 2,223.58 | 41 | 8.59 | 190.74 | 8.58 | 190.84 | 8.58 | +0.1 | +24.39 | 0 | 0 |
| 2024/12/27 | 45.3 | -0.05 | -0.11 | 30 | 137.59 | 2 | 6.59 | 9.07 | 6.59 | 9.06 | 6.59 | -0.01 | -25 | 0 | 0 |
| 2024/12/26 | 45.35 | +0.6 | +1.34 | 57 | 259.59 | 8 | 13.94 | 36.07 | 13.89 | 36.3 | 13.98 | +0.23 | +287.5 | 0 | 0 |
| 2024/12/25 | 44.75 | +0.05 | +0.11 | 61 | 273.82 | 9 | 14.77 | 40.42 | 14.76 | 40.55 | 14.81 | +0.13 | +144.44 | 0 | 0 |
| 2024/12/24 | 44.7 | -0.8 | -1.76 | 101 | 457.2 | 14 | 13.79 | 63.53 | 13.9 | 62.9 | 13.76 | -0.63 | -450 | 0 | 0 |
| 2024/12/23 | 45.5 | +0.85 | +1.9 | 108 | 492.35 | 20 | 18.56 | 91.25 | 18.53 | 91.48 | 18.58 | +0.23 | +115 | 0 | 0 |
| 2024/12/20 | 44.65 | +0.1 | +0.22 | 123 | 548.01 | 5 | 4.08 | 22.36 | 4.08 | 22.34 | 4.08 | -0.02 | -40 | 0 | 0 |
| 2024/12/19 | 44.55 | +0.05 | +0.11 | 40 | 176.42 | 2 | 5.06 | 8.91 | 5.05 | 8.93 | 5.06 | +0.01 | +75 | 0 | 0 |
| 2024/12/18 | 44.5 | +0 | +0 | 19 | 85.53 | 1 | 5.22 | 4.45 | 5.2 | 4.45 | 5.2 | +0 | +0 | 0 | 0 |
| 2024/12/17 | 44.5 | +0.2 | +0.45 | 32 | 140.56 | 1 | 3.17 | 4.46 | 3.17 | 4.46 | 3.17 | +0 | +0 | 0 | 0 |
| 2024/12/16 | 44.3 | -0.05 | -0.11 | 61 | 271.57 | 6 | 9.79 | 26.58 | 9.79 | 26.58 | 9.79 | +0 | +0 | 0 | 0 |
| 2024/12/13 | 44.35 | -0.05 | -0.11 | 34 | 150.63 | 6 | 17.75 | 26.65 | 17.69 | 27.09 | 17.98 | +0.44 | +733.33 | 0 | 0 |
| 2024/12/12 | 44.4 | -0.4 | -0.89 | 44 | 198.88 | 2 | 4.51 | 8.94 | 4.5 | 9.03 | 4.54 | +0.09 | +450 | 0 | 0 |
| 2024/12/11 | 44.8 | -0.45 | -0.99 | 79 | 356.22 | 4 | 5.05 | 18 | 5.05 | 18.02 | 5.06 | +0.02 | +50 | 0 | 0 |
| 2024/12/10 | 45.25 | +0.45 | +1 | 135 | 611.84 | 10 | 7.41 | 45.29 | 7.4 | 45.26 | 7.4 | -0.03 | -30 | 0 | 0 |
| 2024/12/09 | 44.8 | -0.45 | -0.99 | 76 | 342.33 | 14 | 18.44 | 63.27 | 18.48 | 63.1 | 18.43 | -0.17 | -125 | 0 | 0 |
| 2024/12/06 | 45.25 | -0.55 | -1.2 | 53 | 240.51 | 4 | 7.59 | 18.14 | 7.54 | 18.32 | 7.62 | +0.17 | +437.5 | 0 | 0 |
| 2024/12/05 | 45.8 | +0.4 | +0.88 | 206 | 948.46 | 46 | 22.29 | 211.35 | 22.28 | 211.62 | 22.31 | +0.27 | +57.61 | 0 | 0 |
| 2024/12/04 | 45.4 | +0.2 | +0.44 | 107 | 484.69 | 4 | 3.75 | 18.19 | 3.75 | 18.16 | 3.75 | -0.03 | -62.5 | 0 | 0 |
| 2024/12/03 | 45.2 | +0.6 | +1.35 | 175 | 793.59 | 36 | 20.51 | 161.97 | 20.41 | 163.03 | 20.54 | +1.06 | +294.44 | 0 | 0 |
| 2024/12/02 | 44.6 | +0.35 | +0.79 | 68 | 303.61 | 2 | 2.92 | 8.87 | 2.92 | 8.85 | 2.91 | -0.02 | -100 | 0 | 0 |
| 2024/11/29 | 44.25 | +0.45 | +1.03 | 62 | 276.92 | 46 | 73.68 | 211.35 | 76.32 | 211.62 | 76.42 | +0.27 | +57.61 | 0 | 0 |
| 2024/11/28 | 43.8 | +0.1 | +0.23 | 59 | 257.4 | 7 | 11.89 | 30.62 | 11.9 | 30.61 | 11.89 | -0.01 | -21.43 | 0 | 0 |
| 2024/11/27 | 43.7 | -0.7 | -1.58 | 69 | 304.24 | 6 | 8.65 | 26.39 | 8.67 | 26.32 | 8.65 | -0.07 | -108.33 | 0 | 0 |
| 2024/11/26 | 44.4 | -0.45 | -1 | 58 | 259.61 | 8 | 13.73 | 35.58 | 13.7 | 35.64 | 13.73 | +0.07 | +81.25 | 0 | 0 |
| 2024/11/25 | 44.85 | +0.65 | +1.47 | 58 | 259.59 | 10 | 17.18 | 44.55 | 17.16 | 44.81 | 17.26 | +0.27 | +265 | 0 | 0 |
| 2024/11/22 | 44.2 | +0.2 | +0.45 | 45 | 199.65 | 1 | 2.22 | 4.42 | 2.21 | 4.42 | 2.21 | -0.01 | -50 | 0 | 0 |
| 2024/11/21 | 44 | +0.05 | +0.11 | 36 | 158.49 | 2 | 5.55 | 8.74 | 5.51 | 8.84 | 5.58 | +0.1 | +500 | 0 | 0 |
| 2024/11/20 | 43.95 | +0.15 | +0.34 | 53 | 234.02 | 8 | 15 | 35.1 | 15 | 35.09 | 14.99 | -0.01 | -18.75 | 0 | 0 |
| 2024/11/19 | 43.8 | +0.05 | +0.11 | 37 | 163.43 | 3 | 8.07 | 13.17 | 8.06 | 13.2 | 8.07 | +0.03 | +83.33 | 0 | 0 |
| 2024/11/18 | 43.75 | -0.35 | -0.79 | 30 | 132.46 | 5 | 16.51 | 21.88 | 16.52 | 21.88 | 16.51 | -0.01 | -10 | 0 | 0 |
| 2024/11/15 | 44.1 | +1.2 | +2.8 | 93 | 407.65 | 15 | 16.09 | 65.31 | 16.02 | 65.64 | 16.1 | +0.34 | +223.33 | 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。
