首頁>台灣股市>國碳科>交易資訊 - 現股當沖

4754

42.05

TWD

+0.05 (0.12%)

2025.05.08收盤

國碳科－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

國碳科最新現股當沖狀況

整理國碳科最新(2025/05/08) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的12.2%。當日現股當沖之總損益為+1,200元、每張平均損益則為+240元。

開盤價

41.85

收盤價

42.05

當日範圍

41.7 - 42.25

成交張數

41

開盤價(昨)

42.3

收盤價(昨)

42

昨日範圍

41.9 - 42.75

成交張數(昨)

190

成交金額

171.97萬

成交金額(昨)

803.12萬

52週範圍

36.05 - 48.8

發行股數

3028萬

市值

13億

現股當沖－歷史逐日資訊

開盤價

41.85

收盤價

42.05

成交張數

41

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(%)
2025/05/08	42.05	+0.05	+0.12	41	171.97	5	12.2	20.93	12.17	21.05	12.24	+0.12	+240	0	0
2025/05/07	42	+0.75	+1.82	190	803.12	19	10	80.39	10.01	80.4	10.01	+0.01	+7.89	1	0.53
2025/05/06	41.25	+1.35	+3.38	15	60.39	1	6.67	4.12	6.83	4.12	6.83	+0	+0	0	0
2025/05/05	39.9	-0.6	-1.48	11	44.2	0	0	0	0	0	0	+0	+0	0	0
2025/05/02	40.5	+0.45	+1.12	15	60.23	1	6.67	3.98	6.62	4.01	6.66	+0.03	+250	0	0
2025/04/30	40.05	-0.1	-0.25	5	20.04	0	0	0	0	0	0	+0	+0	0	0
2025/04/29	40.15	+0.1	+0.25	4	16.05	0	0	0	0	0	0	+0	+0	0	0
2025/04/28	40.05	+0.2	+0.5	5	20.02	0	0	0	0	0	0	+0	+0	0	0
2025/04/25	39.85	+0.1	+0.25	19	75.69	3	15.79	11.95	15.78	11.94	15.78	-0.01	-16.67	0	0
2025/04/24	39.75	+0.15	+0.38	8	31.85	1	12.5	3.97	12.46	4	12.56	+0.03	+300	0	0
2025/04/23	39.6	+0.2	-2.34	5	19.73	0	0	0	0	0	0	+0	+0	0	0
2025/04/22	--	--	--	--	--	0	0	0	0	0	0	+0	+0	0	0
2025/04/21	--	--	--	--	--	0	0	0	0	0	0	+0	+0	0	0
2025/04/18	40.55	+1.1	+2.79	8	31.66	1	12.5	4.05	12.81	4.05	12.81	+0	+0	0	0
2025/04/17	39.45	-0.3	-0.75	14	55.2	0	0	0	0	0	0	+0	+0	0	0
2025/04/16	39.75	-0.25	-0.62	21	83.64	1	4.76	3.96	4.74	4.01	4.79	+0.04	+450	0	0
2025/04/15	40	+0.7	+1.78	14	55.96	0	0	0	0	0	0	+0	+0	0	0
2025/04/14	39.3	-0.1	-0.25	57	224.87	1	1.75	3.96	1.76	4.01	1.79	+0.05	+500	0	0
2025/04/11	39.4	+0	+0	20	78.84	1	5	3.93	4.98	3.99	5.06	+0.06	+600	0	0
2025/04/10	39.4	+3.35	+9.29	55	217	5	9.09	19.79	9.12	19.68	9.07	-0.12	-230	1	1.82
2025/04/09	36.05	-0.25	-0.69	102	369.06	17	16.67	61.49	16.66	61.23	16.59	-0.26	-150	0	0
2025/04/08	36.3	-0.1	-0.27	29	103.31	2	6.9	7.06	6.83	7.17	6.95	+0.12	+575	0	0
2025/04/07	36.4	-4	-9.9	46	168.4	0	0	0	0	0	0	+0	+0	0	0
2025/04/02	40.4	+0.4	+1	5	21.92	0	0	0	0	0	0	+0	+0	0	0
2025/04/01	40	+0.45	+1.14	20	81.53	4	19.66	16.01	19.64	16.2	19.87	+0.19	+475	0	0
2025/03/31	39.55	-1.1	-2.71	82	327.6	3	3.66	12.01	3.67	12.09	3.69	+0.08	+266.67	0	0
2025/03/28	40.65	-0.15	-0.37	28	113.3	0	0	0	0	0	0	+0	+0	0	0
2025/03/27	40.8	-0.1	-0.24	20	82.77	0	0	0	0	0	0	+0	+0	0	0
2025/03/26	40.9	+0	+0	12	47.62	0	0	0	0	0	0	+0	+0	0	0
2025/03/25	40.9	-0.3	-0.73	24	97.11	0	0	0	0	0	0	+0	+0	0	0
2025/03/24	41.2	-0.05	-0.12	30	124.27	0	0	0	0	0	0	+0	+0	0	0
2025/03/21	41.25	-0.15	-0.36	26	107.04	0	0	0	0	0	0	+0	+0	0	0
2025/03/20	41.4	-0.15	-0.36	15	60.22	0	0	0	0	0	0	+0	+0	0	0
2025/03/19	41.55	+0.15	+0.36	13	52.27	0	0	0	0	0	0	+0	+0	0	0
2025/03/18	41.4	+0.1	+0.24	16	64.13	0	0	0	0	0	0	+0	+0	0	0
2025/03/17	41.3	+0	+0	21	88.69	0	0	0	0	0	0	+0	+0	0	0
2025/03/14	41.3	-0.15	-0.36	53	218.88	0	0	0	0	0	0	+0	+0	0	0
2025/03/13	41.45	-0.55	-1.31	28	115.4	1	3.62	4.16	3.6	4.2	3.64	+0.04	+350	0	0
2025/03/12	42	-0.9	-2.1	74	309.58	8	10.86	33.52	10.83	33.71	10.89	+0.19	+237.5	0	0
2025/03/11	42.9	-0.4	-0.92	34	146.33	3	8.76	12.73	8.7	12.85	8.78	+0.11	+366.67	0	0
2025/03/10	43.3	+0.4	+0.93	30	131.28	4	13.15	17.2	13.11	17.34	13.21	+0.14	+337.5	0	0
2025/03/07	42.9	-0.15	-0.35	48	207.91	6	12.53	26.1	12.55	26.12	12.57	+0.03	+41.67	0	0
2025/03/06	43.05	+0.1	+0.23	36	156.25	1	2.76	4.32	2.76	4.33	2.77	+0.01	+100	0	0
2025/03/05	42.95	+0.4	+0.94	56	239.81	2	3.57	8.59	3.58	8.59	3.58	+0.01	+25	0	0
2025/03/04	42.55	+0.5	+1.19	31	131.72	1	3.2	4.21	3.2	4.25	3.23	+0.04	+450	0	0
2025/03/03	42.05	+0.15	+0.36	10	43.98	0	0	0	0	0	0	+0	+0	0	0
2025/02/27	41.9	-0.3	-0.71	37	154.22	0	0	0	0	0	0	+0	+0	0	0
2025/02/26	42.2	-0.25	-0.59	15	62.79	0	0	0	0	0	0	+0	+0	0	0
2025/02/25	42.45	+0.75	+1.8	51	214.77	6	11.75	25.1	11.69	25.39	11.82	+0.29	+491.67	0	0
2025/02/24	41.7	-0.1	-0.24	38	158.41	1	2.63	4.17	2.64	4.17	2.63	-0.01	-50	0	0
2025/02/21	41.8	+0	+0	22	91.14	1	4.59	4.18	4.59	4.18	4.59	-0.01	-50	0	0
2025/02/20	41.8	+0	+0	19	77.45	1	5.41	4.19	5.41	4.18	5.4	-0.01	-50	0	0
2025/02/19	41.8	+0	+0	46	190.55	4	8.77	16.64	8.74	16.79	8.81	+0.14	+350	0	0
2025/02/18	41.8	+0	+0	48	201	5	10.47	20.96	10.43	21.09	10.49	+0.13	+260	0	0
2025/02/17	41.8	-0.25	-0.59	22	94.19	0	0	0	0	0	0	+0	+0	0	0
2025/02/14	42.05	+0.45	+1.08	46	193.37	4	8.67	16.71	8.64	16.77	8.68	+0.07	+162.5	0	0
2025/02/13	41.6	+0.5	+1.22	31	126.7	1	3.26	4.11	3.24	4.16	3.28	+0.05	+500	0	0
2025/02/12	41.1	-0.2	-0.48	14	56.85	0	0	0	0	0	0	+0	+0	0	0
2025/02/11	41.3	-0.05	-0.12	60	245.19	2	3.36	8.21	3.35	8.26	3.37	+0.04	+225	0	0
2025/02/10	41.35	+0.3	+0.73	41	166.58	4	9.85	16.32	9.8	16.5	9.91	+0.18	+462.5	0	0
2025/02/07	41.05	-0.35	-0.85	38	157.33	1	2.63	4.11	2.61	4.15	2.64	+0.04	+450	0	0
2025/02/06	41.4	+0.4	+0.98	47	192.63	0	0	0	0	0	0	+0	+0	0	0
2025/02/05	41	+0.45	+1.11	30	122.57	2	6.68	8.15	6.65	8.23	6.72	+0.08	+400	0	0
2025/02/04	40.55	+0.05	+0.12	29	120.01	1	3.39	4.05	3.38	4.11	3.42	+0.06	+550	0	0
2025/02/03	40.5	-1.15	-2.76	275	1,105.48	45	16.39	180.07	16.29	181.72	16.44	+1.65	+366.67	0	0
2025/01/22	41.65	+0	+0	88	366.99	6	6.82	24.99	6.81	25.12	6.85	+0.14	+225	0	0
2025/01/21	41.65	-0.35	-0.83	86	360.54	7	8.1	29.12	8.08	29.27	8.12	+0.14	+207.14	0	0
2025/01/20	42	-0.5	-1.18	119	500.55	14	11.76	59.01	11.79	59.26	11.84	+0.25	+178.57	0	0
2025/01/17	42.5	-0.35	-0.82	145	621.39	49	33.69	209.85	33.77	209.5	33.71	-0.36	-73.47	0	0
2025/01/16	42.85	+0.85	+2.02	479	2,079.69	205	42.82	890.36	42.81	891.29	42.86	+0.94	+45.61	11	2.3
2025/01/15	42	-2	-4.55	625	2,694.28	221	35.34	952.24	35.34	949.18	35.23	-3.05	-138.01	1	0.16
2025/01/14	44	-0.85	-1.9	5,210	24,659.48	3,914	75.12	18,593.12	75.4	18,410.9	74.66	-182.22	-465.55	5	0.1
2025/01/13	44.85	+4.05	+9.93	577	2,532.75	71	12.3	305.08	12.05	306.33	12.09	+1.25	+176.06	0	0
2025/01/10	40.8	-0.25	-0.61	35	143.22	1	2.87	4.11	2.87	4.16	2.9	+0.05	+500	0	0
2025/01/09	41.05	-0.4	-0.97	4	14.99	0	0	0	0	0	0	+0	+0	0	0
2025/01/08	41.45	+0	+0	26	107.5	0	0	0	0	0	0	+0	+0	0	0
2025/01/07	41.45	+0.05	+0.12	3	12.41	0	0	0	0	0	0	+0	+0	0	0
2025/01/06	41.4	+0	+0	12	50.17	0	0	0	0	0	0	+0	+0	0	0
2025/01/03	41.4	-0.15	-0.36	2	9.15	0	0	0	0	0	0	+0	+0	0	0
2025/01/02	41.55	+0	+0	7	27.45	0	0	0	0	0	0	+0	+0	0	0
2024/12/31	41.55	-0.1	-0.24	27	110.73	0	0	0	0	0	0	+0	+0	0	0
2024/12/30	41.65	-0.05	-0.12	1	5.63	0	0	0	0	0	0	+0	+0	0	0
2024/12/27	41.7	-0.15	-0.36	22	94.12	2	8.89	8.37	8.89	8.37	8.89	-0.01	-25	0	0
2024/12/26	41.85	+0.35	+0.84	50	211.4	0	0	0	0	0	0	+0	+0	0	0
2024/12/25	41.5	+0	+0	12	51.62	0	0	0	0	0	0	+0	+0	0	0
2024/12/24	41.5	+0.05	+0.12	13	54.4	1	7.65	4.16	7.64	4.19	7.7	+0.04	+350	0	0
2024/12/23	41.45	+0	+0	10	43.11	0	0	0	0	0	0	+0	+0	0	0
2024/12/20	41.45	+0.3	+0.73	10	42.95	0	0	0	0	0	0	+0	+0	0	0
2024/12/19	41.15	+0.05	+0.12	4	18.18	0	0	0	0	0	0	+0	+0	0	0
2024/12/18	41.1	-0.05	-0.12	7	27.07	0	0	0	0	0	0	+0	+0	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