6674
16.95
TWD+0.10 (0.59%)
2025.04.17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(2025/04/17) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的24.67%。當日現股當沖之總損益為0元、每張平均損益則為+0元。
開盤價
17.2
收盤價
16.95
當日範圍
16.95 - 17.5
成交張數
4
開盤價(昨)
17.5
收盤價(昨)
16.85
昨日範圍
16.75 - 17.5
成交張數(昨)
8
成交金額
6.90萬
成交金額(昨)
13.55萬
52週範圍
15.35 - 31.75
發行股數
6734萬
市值
11億
現股當沖－歷史逐日資訊
開盤價
17.2
收盤價
16.95
成交張數
4
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(%) | ||||||
| 2025/04/17 | 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 |
| 2025/03/07 | 23.5 | -0.45 | -1.88 | 11 | 25.89 | 3 | 27.27 | 7.07 | 27.29 | 7.14 | 27.59 | +0.08 | +266.67 | 0 | 0 |
| 2025/03/06 | 23.95 | -0.15 | -0.62 | 77 | 180.58 | 30 | 38.96 | 69.96 | 38.74 | 70.8 | 39.21 | +0.84 | +280 | 0 | 0 |
| 2025/03/05 | 24.1 | -0.05 | -0.21 | 21 | 50.95 | 8 | 38.08 | 19.41 | 38.09 | 19.57 | 38.41 | +0.17 | +206.25 | 0 | 0 |
| 2025/03/04 | 24.15 | +0.45 | +1.9 | 2 | 4.86 | 1 | 49.85 | 2.42 | 49.95 | 2.42 | 49.95 | +0 | +0 | 0 | 0 |
| 2025/03/03 | 23.7 | -0.3 | -1.25 | 5 | 11.77 | 2 | 40 | 4.72 | 40.16 | 4.78 | 40.59 | +0.05 | +250 | 0 | 0 |
| 2025/02/27 | 24 | +0.4 | +1.69 | 38 | 90.82 | 16 | 42.1 | 38.16 | 42.02 | 38.27 | 42.14 | +0.12 | +71.88 | 0 | 0 |
| 2025/02/26 | 23.6 | -0.35 | -1.46 | 24 | 57.63 | 3 | 12.49 | 7.22 | 12.53 | 7.21 | 12.51 | -0.01 | -33.33 | 0 | 0 |
| 2025/02/25 | 23.95 | -0.05 | -0.21 | 27 | 64.36 | 15 | 55.55 | 35.75 | 55.55 | 35.83 | 55.66 | +0.07 | +50 | 0 | 0 |
| 2025/02/24 | 24 | -0.4 | -1.64 | 48 | 116.73 | 12 | 24.93 | 29.24 | 25.05 | 29.36 | 25.16 | +0.12 | +104.17 | 0 | 0 |
| 2025/02/21 | 24.4 | +0.2 | +0.83 | 17 | 41.43 | 4 | 23.53 | 9.79 | 23.62 | 9.78 | 23.61 | -0.01 | -12.5 | 0 | 0 |
| 2025/02/20 | 24.2 | +0.05 | +0.21 | 24 | 57.45 | 3 | 12.5 | 7.17 | 12.49 | 7.22 | 12.57 | +0.04 | +150 | 0 | 0 |
| 2025/02/19 | 24.15 | -0.3 | -1.23 | 33 | 79.66 | 6 | 18.16 | 14.52 | 18.23 | 14.51 | 18.21 | -0.01 | -25 | 0 | 0 |
| 2025/02/18 | 24.45 | +0.05 | +0.2 | 9 | 22.02 | 4 | 44.44 | 9.83 | 44.64 | 9.83 | 44.64 | +0 | +0 | 0 | 0 |
| 2025/02/17 | 24.4 | -0.1 | -0.41 | 44 | 107.77 | 20 | 45.41 | 48.91 | 45.38 | 48.92 | 45.4 | +0.01 | +7.5 | 0 | 0 |
| 2025/02/14 | 24.5 | -0.5 | -2 | 77 | 192.22 | 7 | 9.08 | 17.57 | 9.14 | 17.42 | 9.06 | -0.14 | -207.14 | 0 | 0 |
| 2025/02/13 | 25 | +0.85 | +3.52 | 112 | 277.17 | 41 | 36.6 | 100.58 | 36.29 | 101.87 | 36.75 | +1.29 | +315.85 | 0 | 0 |
| 2025/02/12 | 24.15 | +0.25 | +1.05 | 66 | 159 | 16 | 24.24 | 38.63 | 24.29 | 38.54 | 24.24 | -0.09 | -56.25 | 0 | 0 |
| 2025/02/11 | 23.9 | +0.05 | +0.21 | 15 | 35.94 | 5 | 33.25 | 11.96 | 33.29 | 11.98 | 33.33 | +0.01 | +30 | 0 | 0 |
| 2025/02/10 | 23.85 | -0.35 | -1.45 | 7 | 16.84 | 2 | 28.44 | 4.79 | 28.45 | 4.75 | 28.24 | -0.04 | -175 | 0 | 0 |
| 2025/02/07 | 24.2 | +0.1 | +0.41 | 29 | 70 | 9 | 30.98 | 21.73 | 31.04 | 21.75 | 31.06 | +0.02 | +22.22 | 0 | 0 |
| 2025/02/06 | 24.1 | +0.5 | +2.12 | 28 | 67.33 | 8 | 28.57 | 19.27 | 28.63 | 19.28 | 28.64 | +0.01 | +6.25 | 0 | 0 |
| 2025/02/05 | 23.6 | +0 | +0 | 11 | 25.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/04 | 23.6 | -0.05 | -0.21 | 24 | 56.85 | 5 | 20.83 | 11.82 | 20.8 | 11.87 | 20.87 | +0.04 | +80 | 0 | 0 |
| 2025/02/03 | 23.65 | -0.05 | -0.21 | 16 | 38.53 | 3 | 18.43 | 7.07 | 18.35 | 7.11 | 18.44 | +0.04 | +116.67 | 0 | 0 |
| 2025/01/22 | 23.7 | +1.1 | +4.87 | 42 | 97.24 | 8 | 19 | 18.6 | 19.13 | 18.62 | 19.15 | +0.02 | +25 | 0 | 0 |
| 2025/01/21 | 22.6 | -0.05 | -0.22 | 12 | 27.06 | 5 | 41.67 | 11.28 | 41.69 | 11.33 | 41.87 | +0.05 | +100 | 0 | 0 |
| 2025/01/20 | 22.65 | +0.3 | +1.34 | 12 | 27.1 | 4 | 33.33 | 9.05 | 33.39 | 9.04 | 33.36 | -0.01 | -25 | 0 | 0 |
| 2025/01/17 | 22.35 | +0.05 | +0.22 | 19 | 42.37 | 5 | 26.32 | 11.14 | 26.3 | 11.15 | 26.32 | +0.01 | +10 | 0 | 0 |
| 2025/01/16 | 22.3 | -0.05 | -0.22 | 45 | 99.5 | 20 | 44.31 | 43.79 | 44.01 | 44.46 | 44.68 | +0.67 | +335 | 0 | 0 |
| 2025/01/15 | 22.35 | -0.15 | -0.67 | 16 | 35.89 | 3 | 18.69 | 6.76 | 18.85 | 6.79 | 18.91 | +0.02 | +66.67 | 0 | 0 |
| 2025/01/14 | 22.5 | +0.4 | +1.81 | 20 | 44.7 | 7 | 35 | 15.71 | 35.13 | 15.76 | 35.24 | +0.05 | +71.43 | 0 | 0 |
| 2025/01/13 | 22.1 | -0.85 | -3.7 | 72 | 159.43 | 12 | 16.61 | 26.68 | 16.73 | 26.64 | 16.71 | -0.04 | -33.33 | 0 | 0 |
| 2025/01/10 | 22.95 | -0.1 | -0.43 | 24 | 54.81 | 9 | 37.46 | 20.52 | 37.43 | 20.65 | 37.68 | +0.14 | +150 | 0 | 0 |
| 2025/01/09 | 23.05 | -0.4 | -1.71 | 60 | 139.19 | 15 | 24.81 | 34.66 | 24.9 | 34.66 | 24.9 | -0.01 | -3.33 | 0 | 0 |
| 2025/01/08 | 23.45 | +0.2 | +0.86 | 20 | 47.27 | 2 | 9.81 | 4.66 | 9.85 | 4.69 | 9.92 | +0.04 | +175 | 0 | 0 |
| 2025/01/07 | 23.25 | -0.25 | -1.06 | 23 | 54.22 | 3 | 12.9 | 7.06 | 13.02 | 7.06 | 13.02 | +0 | +0 | 0 | 0 |
| 2025/01/06 | 23.5 | +0.3 | +1.29 | 23 | 54.09 | 10 | 43.48 | 23.56 | 43.55 | 23.67 | 43.76 | +0.11 | +110 | 0 | 0 |
| 2025/01/03 | 23.2 | -0.3 | -1.28 | 46 | 107.49 | 6 | 13.03 | 14.03 | 13.05 | 14.06 | 13.08 | +0.03 | +50 | 0 | 0 |
| 2025/01/02 | 23.5 | -0.4 | -1.67 | 37 | 87.68 | 6 | 16.2 | 14.18 | 16.17 | 14.36 | 16.38 | +0.18 | +300 | 0 | 0 |
| 2024/12/31 | 23.9 | -0.35 | -1.44 | 24 | 57.96 | 5 | 20.76 | 12.09 | 20.85 | 12.07 | 20.83 | -0.01 | -30 | 0 | 0 |
| 2024/12/30 | 24.25 | +0 | +0 | 24 | 58.2 | 3 | 12.5 | 7.31 | 12.56 | 7.29 | 12.53 | -0.01 | -50 | 0 | 0 |
| 2024/12/27 | 24.25 | +0.25 | +1.04 | 40 | 96.69 | 9 | 22.5 | 21.84 | 22.58 | 21.8 | 22.55 | -0.03 | -33.33 | 0 | 0 |
| 2024/12/26 | 24 | +0.05 | +0.21 | 13 | 31.25 | 3 | 23.08 | 7.22 | 23.1 | 7.22 | 23.12 | +0.01 | +16.67 | 0 | 0 |
| 2024/12/25 | 23.95 | -0.25 | -1.03 | 84 | 202.47 | 11 | 13.07 | 26.52 | 13.1 | 26.66 | 13.17 | +0.14 | +131.82 | 0 | 0 |
| 2024/12/24 | 24.2 | +0.1 | +0.41 | 51 | 123.35 | 15 | 29.31 | 36.27 | 29.4 | 36.27 | 29.41 | +0.01 | +6.67 | 0 | 0 |
| 2024/12/23 | 24.1 | +0.1 | +0.42 | 63 | 151.81 | 11 | 17.46 | 26.52 | 17.47 | 26.52 | 17.47 | +0 | +0 | 0 | 0 |
| 2024/12/20 | 24 | -0.1 | -0.41 | 80 | 194.39 | 22 | 27.36 | 53.39 | 27.46 | 53.33 | 27.43 | -0.06 | -27.27 | 0 | 0 |
| 2024/12/19 | 24.1 | -0.35 | -1.43 | 109 | 264.1 | 40 | 36.67 | 96.66 | 36.6 | 97.57 | 36.94 | +0.91 | +227.5 | 0 | 0 |
| 2024/12/18 | 24.45 | +0.7 | +2.95 | 842 | 2,123.31 | 546 | 64.86 | 1,384.78 | 65.22 | 1,380.2 | 65 | -4.58 | -83.79 | 0 | 0 |
| 2024/12/17 | 23.75 | -0.8 | -3.26 | 188 | 456.05 | 39 | 20.74 | 94.34 | 20.69 | 95.89 | 21.03 | +1.55 | +397.44 | 0 | 0 |
| 2024/12/16 | 24.55 | +0.1 | +0.41 | 74 | 182.36 | 19 | 25.66 | 46.84 | 25.69 | 46.84 | 25.68 | -0.01 | -5.26 | 0 | 0 |
| 2024/12/13 | 24.45 | -0.1 | -0.41 | 160 | 393.62 | 32 | 20 | 79.03 | 20.08 | 78.55 | 19.95 | -0.49 | -153.12 | 0 | 0 |
| 2024/12/12 | 24.55 | +0 | +0 | 56 | 137.87 | 17 | 30.35 | 41.88 | 30.37 | 41.95 | 30.43 | +0.08 | +47.06 | 0 | 0 |
| 2024/12/11 | 24.55 | +0 | +0 | 73 | 179.18 | 11 | 15.07 | 27.02 | 15.08 | 27 | 15.07 | -0.01 | -13.64 | 0 | 0 |
| 2024/12/10 | 24.55 | +0.1 | +0.41 | 64 | 156.78 | 22 | 34.49 | 54.21 | 34.58 | 54.17 | 34.55 | -0.04 | -18.18 | 0 | 0 |
| 2024/12/09 | 24.45 | -2 | -7.56 | 367 | 919.09 | 78 | 21.26 | 194.29 | 21.14 | 194.52 | 21.16 | +0.23 | +28.85 | 0 | 0 |
| 2024/12/06 | 26.45 | -0.7 | -2.58 | 346 | 920.95 | 122 | 35.31 | 325.33 | 35.33 | 325.37 | 35.33 | +0.04 | +2.87 | 0 | 0 |
| 2024/12/05 | 27.15 | -2.55 | -8.59 | 516 | 1,472.62 | 200 | 38.77 | 580.03 | 39.39 | 566.61 | 38.48 | -13.43 | -671.25 | 0 | 0 |
| 2024/12/04 | 29.7 | +1.65 | +5.88 | 439 | 1,277.26 | 124 | 28.26 | 360.61 | 28.23 | 361.71 | 28.32 | +1.1 | +88.71 | 1 | 0.23 |
| 2024/12/03 | 28.05 | +0.5 | +1.81 | 299 | 852.25 | 172 | 57.55 | 490.75 | 57.58 | 489.66 | 57.46 | -1.09 | -63.66 | 0 | 0 |
| 2024/12/02 | 27.55 | -0.15 | -0.54 | 138 | 382.64 | 61 | 44.28 | 169.72 | 44.36 | 169.93 | 44.41 | +0.21 | +34.43 | 0 | 0 |
| 2024/11/29 | 27.7 | -0.3 | -1.07 | 297 | 839.74 | 200 | 67.28 | 580.03 | 69.07 | 566.61 | 67.47 | -13.43 | -671.25 | 0 | 0 |
| 2024/11/28 | 28 | +0.35 | +1.27 | 330 | 912.11 | 106 | 32.09 | 291.97 | 32.01 | 293.12 | 32.14 | +1.16 | +108.96 | 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。
