6674
28.25
TWD+0.40 (1.44%)
2025.07.17收盤
鋐寶科技－現股當沖
鋐寶科技最新現股當沖狀況
整理鋐寶科技最新(2025/07/16) 當沖狀況。整體成交張數為471張，佔整體市場成交張數的52.11%。當日現股當沖之總損益為+2.21萬元、每張平均損益則為+47元。
開盤價
28.95
收盤價
28.25
當日範圍
27.5 - 28.95
成交張數
184
開盤價(昨)
27.1
收盤價(昨)
27.85
昨日範圍
27.05 - 29.65
成交張數(昨)
904
成交金額
516.69萬
成交金額(昨)
2564.28萬
52週範圍
15.35 - 31.75
發行股數
6884萬
市值
19億
現股當沖－歷史逐日資訊
開盤價
28.95
收盤價
28.25
成交張數
184
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(%) | ||||||
| 2025/07/17 | 28.25 | +0.4 | +1.44 | 184 | 515.41 | 92 | 50.12 | 257.82 | 50.02 | 259.12 | 50.28 | +1.3 | +141.85 | 0 | 0 |
| 2025/07/16 | 27.85 | +0.55 | +2.01 | 904 | 2,563.88 | 471 | 52.11 | 1,333.06 | 51.99 | 1,335.27 | 52.08 | +2.21 | +46.92 | 0 | 0 |
| 2025/07/15 | 27.3 | +0.85 | +3.21 | 798 | 2,214.16 | 546 | 68.4 | 1,510.28 | 68.21 | 1,518.77 | 68.59 | +8.49 | +155.59 | 0 | 0 |
| 2025/07/14 | 26.45 | +0.35 | +1.34 | 65 | 168.73 | 17 | 26.15 | 44.13 | 26.16 | 44.16 | 26.17 | +0.03 | +14.71 | 0 | 0 |
| 2025/07/11 | 26.1 | +1 | +3.98 | 216 | 563.11 | 136 | 62.9 | 353.57 | 62.79 | 354.44 | 62.94 | +0.86 | +63.6 | 0 | 0 |
| 2025/07/10 | 25.1 | +0.05 | +0.2 | 90 | 223.48 | 29 | 32.19 | 71.31 | 31.91 | 72.42 | 32.41 | +1.11 | +382.76 | 0 | 0 |
| 2025/07/09 | 25.05 | -0.3 | -1.18 | 74 | 185.08 | 18 | 24.3 | 45.08 | 24.35 | 45.3 | 24.48 | +0.23 | +127.78 | 0 | 0 |
| 2025/07/08 | 25.35 | -0.3 | -1.17 | 190 | 485.44 | 122 | 64.11 | 311.37 | 64.14 | 311.63 | 64.19 | +0.27 | +21.72 | 1 | 0.53 |
| 2025/07/07 | 25.65 | -0.2 | -0.77 | 64 | 162.35 | 12 | 18.69 | 30.33 | 18.68 | 30.46 | 18.77 | +0.14 | +112.5 | 0 | 0 |
| 2025/07/04 | 25.85 | -0.65 | -2.45 | 116 | 300.31 | 36 | 30.98 | 93.27 | 31.06 | 93.31 | 31.07 | +0.04 | +9.72 | 0 | 0 |
| 2025/07/03 | 26.5 | +0 | +0 | 185 | 486.51 | 71 | 38.37 | 185.88 | 38.21 | 186.67 | 38.37 | +0.8 | +111.97 | 0 | 0 |
| 2025/07/02 | 26.5 | +0.15 | +0.57 | 95 | 251.87 | 41 | 43.01 | 108.06 | 42.9 | 108.52 | 43.09 | +0.47 | +113.41 | 0 | 0 |
| 2025/07/01 | 26.35 | +0.1 | +0.38 | 235 | 617.23 | 106 | 45.04 | 276.1 | 44.73 | 279.38 | 45.26 | +3.29 | +309.91 | 0 | 0 |
| 2025/06/30 | 26.25 | -0.65 | -2.42 | 219 | 576.29 | 83 | 37.86 | 218.01 | 37.83 | 218.23 | 37.87 | +0.21 | +25.9 | 0 | 0 |
| 2025/06/27 | 26.9 | +0.15 | +0.56 | 391 | 1,068.7 | 238 | 60.84 | 649.95 | 60.82 | 650 | 60.82 | +0.04 | +1.89 | 0 | 0 |
| 2025/06/26 | 26.75 | +0 | +0 | 94 | 250.92 | 27 | 28.72 | 72.06 | 28.72 | 72.23 | 28.79 | +0.17 | +64.81 | 0 | 0 |
| 2025/06/25 | 26.75 | -0.3 | -1.11 | 224 | 601.32 | 97 | 43.23 | 259.3 | 43.12 | 260.79 | 43.37 | +1.49 | +153.61 | 0 | 0 |
| 2025/06/24 | 27.05 | +0.8 | +3.05 | 215 | 577.99 | 107 | 49.83 | 287.62 | 49.76 | 288.4 | 49.9 | +0.78 | +72.9 | 0 | 0 |
| 2025/06/23 | 26.25 | -0.75 | -2.78 | 180 | 470.41 | 58 | 32.19 | 151.07 | 32.11 | 152.03 | 32.32 | +0.95 | +164.66 | 0 | 0 |
| 2025/06/20 | 27 | +1.55 | +6.09 | 465 | 1,227.23 | 201 | 43.27 | 524.99 | 42.78 | 533.52 | 43.47 | +8.53 | +424.38 | 0 | 0 |
| 2025/06/19 | 25.45 | -1.05 | -3.96 | 195 | 500.65 | 52 | 26.71 | 133.24 | 26.61 | 134.41 | 26.85 | +1.18 | +225.96 | 0 | 0 |
| 2025/06/18 | 26.5 | -0.35 | -1.3 | 574 | 1,551.14 | 351 | 61.16 | 952.63 | 61.41 | 950.7 | 61.29 | -1.94 | -55.27 | 0 | 0 |
| 2025/06/17 | 26.85 | -0.5 | -1.83 | 360 | 976.9 | 161 | 44.76 | 438.73 | 44.91 | 438.24 | 44.86 | -0.49 | -30.43 | 0 | 0 |
| 2025/06/16 | 27.35 | -0.15 | -0.55 | 429 | 1,162.89 | 239 | 55.68 | 646.27 | 55.57 | 649.59 | 55.86 | +3.31 | +138.7 | 1 | 0.23 |
| 2025/06/13 | 27.5 | -0.55 | -1.96 | 2,374 | 6,800.09 | 1,639 | 69.03 | 4,695.62 | 69.05 | 4,685.77 | 68.91 | -9.85 | -60.1 | 4 | 0.17 |
| 2025/06/12 | 28.05 | +2.55 | +10 | 1,606 | 4,429.69 | 933 | 58.08 | 2,565.26 | 57.91 | 2,561.54 | 57.83 | -3.72 | -39.87 | 0 | 0 |
| 2025/06/11 | 25.5 | -0.85 | -3.23 | 251 | 645.38 | 75 | 29.88 | 192.97 | 29.9 | 193.25 | 29.94 | +0.28 | +37.33 | 0 | 0 |
| 2025/06/10 | 26.35 | -0.05 | -0.19 | 797 | 2,062.77 | 504 | 63.22 | 1,299.16 | 62.98 | 1,304.02 | 63.22 | +4.85 | +96.23 | 0 | 0 |
| 2025/06/09 | 26.4 | -0.2 | -0.75 | 535 | 1,390.08 | 237 | 44.27 | 616.83 | 44.37 | 618.05 | 44.46 | +1.23 | +51.9 | 1 | 0.19 |
| 2025/06/06 | 26.6 | +0.35 | +1.33 | 2,974 | 8,272.15 | 2,046 | 68.79 | 5,710.52 | 69.03 | 5,673.77 | 68.59 | -36.75 | -179.62 | 19 | 0.64 |
| 2025/06/05 | 26.25 | +2.35 | +9.83 | 654 | 1,683.25 | 111 | 16.96 | 276.71 | 16.44 | 279.79 | 16.62 | +3.07 | +276.58 | 0 | 0 |
| 2025/06/04 | 23.9 | -0.2 | -0.83 | 568 | 1,357.51 | 282 | 49.66 | 672.49 | 49.54 | 675.83 | 49.78 | +3.35 | +118.62 | 1 | 0.18 |
| 2025/06/03 | 24.1 | +0.4 | +1.69 | 2,051 | 5,199.5 | 1,337 | 65.18 | 3,390.65 | 65.21 | 3,370.16 | 64.82 | -20.5 | -153.29 | 4 | 0.19 |
| 2025/06/02 | 23.7 | +2.15 | +9.98 | 286 | 667.41 | 97 | 33.9 | 223.45 | 33.48 | 227.62 | 34.11 | +4.17 | +429.9 | 0 | 0 |
| 2025/05/29 | 21.55 | +1.95 | +9.95 | 199 | 425.89 | 82 | 41.2 | 173.84 | 40.82 | 174.91 | 41.07 | +1.07 | +130.49 | 0 | 0 |
| 2025/05/28 | 19.6 | -0.15 | -0.76 | 213 | 429.13 | 84 | 39.44 | 170.65 | 39.77 | 171.68 | 40.01 | +1.03 | +122.62 | 0 | 0 |
| 2025/05/27 | 19.75 | -0.25 | -1.25 | 18 | 35.72 | 4 | 22.21 | 8.02 | 22.44 | 8 | 22.38 | -0.02 | -50 | 0 | 0 |
| 2025/05/26 | 20 | -0.6 | -2.91 | 27 | 54.63 | 5 | 18.37 | 9.95 | 18.21 | 10.04 | 18.37 | +0.09 | +170 | 0 | 0 |
| 2025/05/23 | 20.6 | -0.2 | -0.96 | 48 | 100.45 | 18 | 37.5 | 37.31 | 37.15 | 37.73 | 37.56 | +0.42 | +233.33 | 0 | 0 |
| 2025/05/22 | 20.8 | -0.15 | -0.72 | 13 | 27.34 | 7 | 53.85 | 14.74 | 53.91 | 14.74 | 53.91 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 20.95 | -0.3 | -1.41 | 109 | 222 | 53 | 48.8 | 107.97 | 48.64 | 109.14 | 49.16 | +1.17 | +220.75 | 1 | 0.92 |
| 2025/05/20 | 21.25 | -0.3 | -1.39 | 16 | 34.1 | 7 | 43.75 | 15.01 | 44 | 15.05 | 44.14 | +0.05 | +71.43 | 0 | 0 |
| 2025/05/19 | 21.55 | -0.4 | -1.82 | 18 | 38.95 | 9 | 50 | 19.5 | 50.07 | 19.57 | 50.24 | +0.07 | +72.22 | 0 | 0 |
| 2025/05/16 | 21.95 | -0.2 | -0.9 | 84 | 181.17 | 47 | 55.76 | 101.06 | 55.78 | 100.56 | 55.51 | -0.49 | -105.32 | 0 | 0 |
| 2025/05/15 | 22.15 | +0.45 | +2.07 | 45 | 98.69 | 22 | 48.89 | 48.22 | 48.86 | 48.16 | 48.8 | -0.06 | -25 | 0 | 0 |
| 2025/05/14 | 21.7 | -0.8 | -3.56 | 92 | 202.03 | 24 | 26.04 | 52.55 | 26.01 | 52.8 | 26.14 | +0.26 | +106.25 | 0 | 0 |
| 2025/05/13 | 22.5 | -1.15 | -4.86 | 59 | 137.65 | 17 | 28.76 | 40.02 | 29.07 | 39.3 | 28.55 | -0.72 | -426.47 | 0 | 0 |
| 2025/05/12 | 23.65 | -0.3 | -1.25 | 29 | 69.12 | 5 | 17.24 | 11.99 | 17.35 | 12.09 | 17.48 | +0.09 | +180 | 0 | 0 |
| 2025/05/09 | 23.95 | +1.1 | +4.81 | 55 | 128.71 | 13 | 23.64 | 30.32 | 23.56 | 30.39 | 23.61 | +0.06 | +46.15 | 0 | 0 |
| 2025/05/08 | 22.85 | +0.05 | +0.22 | 24 | 54.44 | 4 | 16.58 | 9.05 | 16.63 | 9.03 | 16.59 | -0.02 | -50 | 0 | 0 |
| 2025/05/07 | 22.8 | -0.65 | -2.77 | 35 | 80.78 | 16 | 45.71 | 37.09 | 45.92 | 37.09 | 45.91 | -0.01 | -3.12 | 0 | 0 |
| 2025/05/06 | 23.45 | +0.1 | +0.43 | 73 | 172.46 | 28 | 38.29 | 65.92 | 38.23 | 65.98 | 38.26 | +0.06 | +21.43 | 0 | 0 |
| 2025/05/05 | 23.35 | +0.15 | +0.65 | 295 | 704.73 | 82 | 27.77 | 194.96 | 27.66 | 195.75 | 27.78 | +0.79 | +95.73 | 0 | 0 |
| 2025/05/02 | 23.2 | +2 | +9.43 | 233 | 523.07 | 54 | 23.13 | 119.35 | 22.82 | 121.33 | 23.2 | +1.98 | +366.67 | 0 | 0 |
| 2025/04/30 | 21.2 | +0.35 | +1.68 | 125 | 252.72 | 42 | 33.57 | 84.24 | 33.33 | 85.28 | 33.75 | +1.04 | +248.81 | 0 | 0 |
| 2025/04/29 | 20.85 | +1.75 | +9.16 | 250 | 519.2 | 63 | 25.19 | 129.88 | 25.02 | 130.91 | 25.21 | +1.03 | +163.49 | 0 | 0 |
| 2025/04/28 | 19.1 | +1.7 | +9.77 | 86 | 161.98 | 14 | 16.26 | 25.55 | 15.78 | 26.23 | 16.2 | +0.68 | +485.71 | 0 | 0 |
| 2025/04/25 | 17.4 | +0.3 | +1.75 | 27 | 48.22 | 14 | 51.47 | 24.86 | 51.55 | 25.01 | 51.87 | +0.15 | +110.71 | 0 | 0 |
| 2025/04/24 | 17.1 | +0.2 | +1.18 | 7 | 11.99 | 1 | 14.29 | 1.74 | 14.47 | 1.73 | 14.39 | -0.01 | -100 | 0 | 0 |
| 2025/04/23 | 16.9 | -0.3 | -1.74 | 7 | 11.96 | 2 | 28.57 | 3.4 | 28.44 | 3.38 | 28.31 | -0.01 | -75 | 0 | 0 |
| 2025/04/22 | 17.2 | -0.15 | -0.86 | 2 | 3.6 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/21 | 17.35 | -0.15 | -0.86 | 3 | 5.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/18 | 17.5 | +0.55 | +3.24 | 10 | 17.18 | 4 | 39.99 | 6.8 | 39.57 | 6.93 | 40.36 | +0.14 | +337.5 | 0 | 0 |
| 2025/04/17 | 16.95 | +0.1 | +0.59 | 4 | 6.99 | 1 | 24.67 | 1.72 | 24.59 | 1.72 | 24.59 | +0 | +0 | 0 | 0 |
| 2025/04/16 | 16.85 | -0.1 | -0.59 | 8 | 13.56 | 3 | 37.49 | 5.1 | 37.62 | 5.13 | 37.88 | +0.04 | +116.67 | 0 | 0 |
| 2025/04/15 | 16.95 | +0.65 | +3.99 | 42 | 69.93 | 14 | 33.33 | 23.43 | 33.51 | 23.54 | 33.66 | +0.1 | +71.43 | 0 | 0 |
| 2025/04/14 | 16.3 | -0.2 | -1.21 | 12 | 20.37 | 2 | 16.67 | 3.46 | 17.01 | 3.46 | 17.01 | +0 | +0 | 0 | 0 |
| 2025/04/11 | 16.5 | -0.3 | -1.79 | 17 | 26.91 | 5 | 29.41 | 7.96 | 29.57 | 8.16 | 30.32 | +0.2 | +400 | 0 | 0 |
| 2025/04/10 | 16.8 | +1.45 | +9.45 | 74 | 122 | 13 | 17.65 | 21.23 | 17.4 | 21.72 | 17.8 | +0.49 | +380.77 | 0 | 0 |
| 2025/04/09 | 15.35 | -1.7 | -9.97 | 72 | 112.31 | 3 | 4.14 | 4.65 | 4.14 | 4.78 | 4.25 | +0.12 | +416.67 | 0 | 0 |
| 2025/04/08 | 17.05 | -1.85 | -9.79 | 84 | 144.81 | 16 | 19.05 | 27.58 | 19.05 | 28.34 | 19.57 | +0.76 | +471.88 | 0 | 0 |
| 2025/04/07 | 18.9 | -2.1 | -10 | 29 | 54.81 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 21 | +0.05 | +0.24 | 34 | 71.14 | 8 | 23.44 | 16.7 | 23.47 | 16.71 | 23.49 | +0.01 | +12.5 | 0 | 0 |
| 2025/04/01 | 20.95 | +0.05 | +0.24 | 58 | 119.47 | 11 | 19.08 | 22.7 | 19 | 22.86 | 19.13 | +0.16 | +145.45 | 0 | 0 |
| 2025/03/31 | 20.9 | -1.55 | -6.9 | 72 | 152.64 | 9 | 12.49 | 19.05 | 12.48 | 19.34 | 12.67 | +0.28 | +311.11 | 0 | 0 |
| 2025/03/28 | 22.45 | -0.6 | -2.6 | 16 | 36.18 | 3 | 18.74 | 6.83 | 18.86 | 6.82 | 18.85 | -0.01 | -16.67 | 0 | 0 |
| 2025/03/27 | 23.05 | -0.45 | -1.91 | 18 | 41.62 | 4 | 22.22 | 9.24 | 22.2 | 9.28 | 22.29 | +0.04 | +100 | 0 | 0 |
| 2025/03/26 | 23.5 | -0.05 | -0.21 | 24 | 55.96 | 8 | 33.2 | 18.61 | 33.26 | 18.7 | 33.43 | +0.1 | +118.75 | 0 | 0 |
| 2025/03/25 | 23.55 | +0.05 | +0.21 | 14 | 32.68 | 6 | 42.86 | 14.02 | 42.9 | 14.07 | 43.05 | +0.05 | +83.33 | 0 | 0 |
| 2025/03/24 | 23.5 | +0.05 | +0.21 | 3 | 7.03 | 1 | 33.33 | 2.35 | 33.43 | 2.35 | 33.43 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 23.45 | -0.2 | -0.85 | 8 | 18.78 | 5 | 62.49 | 11.79 | 62.77 | 11.79 | 62.77 | +0 | +0 | 0 | 0 |
| 2025/03/20 | 23.65 | -0.05 | -0.21 | 41 | 96.16 | 10 | 24.31 | 23.18 | 24.11 | 23.56 | 24.5 | +0.38 | +380 | 0 | 0 |
| 2025/03/19 | 23.7 | -0.15 | -0.63 | 3 | 7.11 | 2 | 66.64 | 4.78 | 67.18 | 4.78 | 67.18 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 23.85 | +0.05 | +0.21 | 15 | 35.63 | 7 | 46.67 | 16.59 | 46.56 | 16.74 | 46.98 | +0.15 | +214.29 | 0 | 0 |
| 2025/03/17 | 23.8 | +0.35 | +1.49 | 5 | 11.8 | 3 | 60 | 7.13 | 60.42 | 7.13 | 60.42 | +0 | +0 | 0 | 0 |
| 2025/03/14 | 23.45 | +0.05 | +0.21 | 5 | 11.85 | 1 | 20 | 2.42 | 20.47 | 2.38 | 20.05 | -0.05 | -500 | 0 | 0 |
| 2025/03/13 | 23.4 | -0.05 | -0.21 | 12 | 28.71 | 5 | 40.86 | 11.82 | 41.18 | 11.83 | 41.2 | +0.01 | +10 | 0 | 0 |
| 2025/03/12 | 23.45 | -0.15 | -0.64 | 16 | 37.88 | 9 | 55.44 | 20.95 | 55.32 | 21.11 | 55.74 | +0.16 | +177.78 | 0 | 0 |
| 2025/03/11 | 23.6 | -0.1 | -0.42 | 20 | 46.9 | 7 | 35 | 16.31 | 34.78 | 16.48 | 35.13 | +0.17 | +235.71 | 0 | 0 |
| 2025/03/10 | 23.7 | +0.2 | +0.85 | 13 | 31.23 | 6 | 45.5 | 14.21 | 45.49 | 14.27 | 45.67 | +0.06 | +91.67 | 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。
