6683
271
TWD-5.50 (-1.99%)
2025.04.11收盤
雍智科技－現股當沖
雍智科技最新現股當沖狀況
整理雍智科技最新(2025/04/10) 當沖狀況。整體成交張數為7張，佔整體市場成交張數的5.53%。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
265.5
收盤價
271
當日範圍
249 - 273
成交張數
1,202
開盤價(昨)
276.5
收盤價(昨)
276.5
昨日範圍
276.5 - 276.5
成交張數(昨)
126
成交金額
3.06億
成交金額(昨)
3483.89萬
52週範圍
251.5 - 514
發行股數
2739萬
市值
74億
現股當沖－歷史逐日資訊
開盤價
265.5
收盤價
271
成交張數
1,202
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(%) | ||||||
| 2025/04/10 | 276.5 | +25 | +9.94 | 126 | 3,496.94 | 7 | 5.53 | 193.55 | 5.53 | 193.55 | 5.53 | +0 | +0 | -- | -- |
| 2025/04/09 | 251.5 | -27.5 | -9.86 | 402 | 10,291.68 | 57 | 14.17 | 1,477.3 | 14.35 | 1,467.5 | 14.26 | -9.8 | -1,719.3 | -- | -- |
| 2025/04/08 | 279 | -31 | -10 | 213 | 5,954.69 | 3 | 1.41 | 83.7 | 1.41 | 83.7 | 1.41 | +0 | +0 | -- | -- |
| 2025/04/07 | 310 | -34 | -9.88 | 12 | 361.99 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | -- | -- |
| 2025/04/02 | 344 | -6 | -1.71 | 265 | 9,138.02 | 76 | 28.7 | 2,632.15 | 28.8 | 2,617.85 | 28.65 | -14.3 | -1,881.58 | -- | -- |
| 2025/04/01 | 350 | +22.5 | +6.87 | 375 | 12,911.68 | 141 | 37.62 | 4,807.7 | 37.24 | 4,843.95 | 37.52 | +36.25 | +2,570.92 | -- | -- |
| 2025/03/31 | 327.5 | -23.5 | -6.7 | 471 | 15,601.01 | 158 | 33.56 | 5,236.2 | 33.56 | 5,270.2 | 33.78 | +34 | +2,151.9 | -- | -- |
| 2025/03/28 | 351 | -7.5 | -2.09 | 367 | 13,052.16 | 141 | 38.37 | 5,008.35 | 38.37 | 5,009.65 | 38.38 | +1.3 | +92.2 | -- | -- |
| 2025/03/27 | 358.5 | -20 | -5.28 | 655 | 23,776.05 | 174 | 26.58 | 6,326.1 | 26.61 | 6,337.25 | 26.65 | +11.15 | +640.8 | -- | -- |
| 2025/03/26 | 378.5 | +7.5 | +2.02 | 248 | 9,288.7 | 93 | 37.45 | 3,460.25 | 37.25 | 3,493.4 | 37.61 | +33.15 | +3,564.52 | -- | -- |
| 2025/03/25 | 371 | -4.5 | -1.2 | 380 | 14,115.5 | 115 | 30.29 | 4,278.85 | 30.31 | 4,295.7 | 30.43 | +16.85 | +1,465.22 | -- | -- |
| 2025/03/24 | 375.5 | -9 | -2.34 | 202 | 7,718.49 | 72 | 35.57 | 2,744.85 | 35.56 | 2,748.9 | 35.61 | +4.05 | +562.5 | -- | -- |
| 2025/03/21 | 384.5 | -5 | -1.28 | 150 | 5,809.87 | 41 | 27.24 | 1,586.9 | 27.31 | 1,583.55 | 27.26 | -3.35 | -817.07 | -- | -- |
| 2025/03/20 | 389.5 | +11.5 | +3.04 | 487 | 19,048.84 | 209 | 42.91 | 8,168.05 | 42.88 | 8,186.15 | 42.97 | +18.1 | +866.03 | -- | -- |
| 2025/03/19 | 378 | -1 | -0.26 | 384 | 14,669.87 | 157 | 40.91 | 5,994.9 | 40.87 | 6,006.85 | 40.95 | +11.95 | +761.15 | -- | -- |
| 2025/03/18 | 379 | +5.5 | +1.47 | 383 | 14,583.23 | 149 | 38.93 | 5,674.9 | 38.91 | 5,680.85 | 38.95 | +5.95 | +399.33 | -- | -- |
| 2025/03/17 | 373.5 | +7.5 | +2.05 | 240 | 8,913.9 | 81 | 33.76 | 3,003.9 | 33.7 | 3,014 | 33.81 | +10.1 | +1,246.91 | -- | -- |
| 2025/03/14 | 366 | -10 | -2.66 | 829 | 30,451.35 | 246 | 29.69 | 9,030.8 | 29.66 | 9,062.3 | 29.76 | +31.5 | +1,280.49 | -- | -- |
| 2025/03/13 | 376 | -4 | -1.05 | 284 | 10,880.47 | 99 | 34.85 | 3,802.65 | 34.95 | 3,806.15 | 34.98 | +3.5 | +353.54 | -- | -- |
| 2025/03/12 | 380 | -5 | -1.3 | 255 | 9,788.42 | 77 | 30.22 | 2,962.15 | 30.26 | 2,957.45 | 30.21 | -4.7 | -610.39 | -- | -- |
| 2025/03/11 | 385 | -1 | -0.26 | 435 | 16,491.23 | 183 | 42.03 | 6,893.35 | 41.8 | 6,948.8 | 42.14 | +55.45 | +3,030.05 | -- | -- |
| 2025/03/10 | 386 | -3 | -0.77 | 356 | 13,806.38 | 134 | 37.63 | 5,189 | 37.58 | 5,210.5 | 37.74 | +21.5 | +1,604.48 | -- | -- |
| 2025/03/07 | 389 | -13 | -3.23 | 769 | 30,110.1 | 137 | 17.82 | 5,367.25 | 17.83 | 5,390.65 | 17.9 | +23.4 | +1,708.03 | -- | -- |
| 2025/03/06 | 402 | -13 | -3.13 | 442 | 17,999.91 | 104 | 23.53 | 4,242.85 | 23.57 | 4,242.7 | 23.57 | -0.15 | -14.42 | -- | -- |
| 2025/03/05 | 415 | +3.5 | +0.85 | 316 | 13,161.58 | 132 | 41.73 | 5,488.4 | 41.7 | 5,499 | 41.78 | +10.6 | +803.03 | -- | -- |
| 2025/03/04 | 411.5 | +6.5 | +1.6 | 451 | 18,152.77 | 198 | 43.93 | 7,909.45 | 43.57 | 7,997.55 | 44.06 | +88.1 | +4,449.49 | -- | -- |
| 2025/03/03 | 405 | -20.5 | -4.82 | 445 | 18,260.16 | 123 | 27.67 | 5,061 | 27.72 | 5,052.9 | 27.67 | -8.1 | -658.54 | -- | -- |
| 2025/02/27 | 425.5 | +3.5 | +0.83 | 294 | 12,454.4 | 114 | 38.81 | 4,845.05 | 38.9 | 4,841.85 | 38.88 | -3.2 | -280.7 | -- | -- |
| 2025/02/26 | 422 | +0 | +0 | 492 | 20,934.54 | 225 | 45.73 | 9,589.45 | 45.81 | 9,573.15 | 45.73 | -16.3 | -724.44 | -- | -- |
| 2025/02/25 | 422 | -18 | -4.09 | 671 | 28,639.26 | 202 | 30.08 | 8,620.5 | 30.1 | 8,650.7 | 30.21 | +30.2 | +1,495.05 | -- | -- |
| 2025/02/24 | 440 | -12 | -2.65 | 454 | 20,024.69 | 120 | 26.44 | 5,295.1 | 26.44 | 5,294.45 | 26.44 | -0.65 | -54.17 | -- | -- |
| 2025/02/21 | 452 | -9 | -1.95 | 398 | 18,105.19 | 193 | 48.5 | 8,789.05 | 48.54 | 8,789.35 | 48.55 | +0.3 | +15.54 | -- | -- |
| 2025/02/20 | 461 | -3 | -0.65 | 823 | 37,757.04 | 376 | 45.7 | 17,272.5 | 45.75 | 17,300.95 | 45.82 | +28.45 | +756.65 | -- | -- |
| 2025/02/19 | 464 | -13 | -2.73 | 1,043 | 49,214.44 | 475 | 45.53 | 22,450.2 | 45.62 | 22,405.75 | 45.53 | -44.45 | -935.79 | -- | -- |
| 2025/02/18 | 477 | +17 | +3.7 | 1,367 | 64,378.62 | 671 | 49.08 | 31,555.55 | 49.02 | 31,642.25 | 49.15 | +86.7 | +1,292.1 | -- | -- |
| 2025/02/17 | 460 | +27.5 | +6.36 | 1,749 | 80,325.56 | 717 | 41 | 32,777.3 | 40.81 | 32,995 | 41.08 | +217.7 | +3,036.26 | -- | -- |
| 2025/02/14 | 432.5 | +16.5 | +3.97 | 1,469 | 63,645.29 | 608 | 41.38 | 26,282.7 | 41.3 | 26,354.65 | 41.41 | +71.95 | +1,183.39 | -- | -- |
| 2025/02/13 | 416 | +0 | +0 | 446 | 18,625.13 | 157 | 35.18 | 6,542.5 | 35.13 | 6,565.75 | 35.25 | +23.25 | +1,480.89 | -- | -- |
| 2025/02/12 | 416 | -8 | -1.89 | 793 | 33,601.91 | 298 | 37.57 | 12,642.4 | 37.62 | 12,715.45 | 37.84 | +73.05 | +2,451.34 | -- | -- |
| 2025/02/11 | 424 | +1.5 | +0.36 | 721 | 30,751.24 | 362 | 50.23 | 15,458.3 | 50.27 | 15,467.7 | 50.3 | +9.4 | +259.67 | -- | -- |
| 2025/02/10 | 422.5 | -10.5 | -2.42 | 438 | 18,585.5 | 144 | 32.88 | 6,122.8 | 32.94 | 6,118.85 | 32.92 | -3.95 | -274.31 | -- | -- |
| 2025/02/07 | 433 | -6.5 | -1.48 | 652 | 28,114.39 | 294 | 45.09 | 12,651.15 | 45 | 12,708.45 | 45.2 | +57.3 | +1,948.98 | -- | -- |
| 2025/02/06 | 439.5 | -5.5 | -1.24 | 975 | 43,373.4 | 527 | 54.06 | 23,476.1 | 54.13 | 23,497.8 | 54.18 | +21.7 | +411.76 | -- | -- |
| 2025/02/05 | 445 | +23 | +5.45 | 1,343 | 60,067.79 | 831 | 61.87 | 37,072.95 | 61.72 | 37,215.55 | 61.96 | +142.6 | +1,716 | -- | -- |
| 2025/02/04 | 422 | -26 | -5.8 | 1,540 | 65,889.82 | 627 | 40.72 | 26,938.9 | 40.88 | 27,052.95 | 41.06 | +114.05 | +1,818.98 | -- | -- |
| 2025/02/03 | 448 | -38 | -7.82 | 897 | 40,299.15 | 325 | 36.22 | 14,645.75 | 36.34 | 14,684.6 | 36.44 | +38.85 | +1,195.38 | -- | -- |
| 2025/01/22 | 486 | -12 | -2.41 | 1,012 | 49,833.42 | 442 | 43.68 | 21,801.95 | 43.75 | 21,790.1 | 43.73 | -11.85 | -268.1 | -- | -- |
| 2025/01/21 | 498 | -10 | -1.97 | 1,016 | 50,521.62 | 588 | 57.86 | 29,228.5 | 57.85 | 29,263.45 | 57.92 | +34.95 | +594.39 | -- | -- |
| 2025/01/20 | 508 | +3 | +0.59 | 1,012 | 51,266.83 | 506 | 50 | 25,621.7 | 49.98 | 25,664.1 | 50.06 | +42.4 | +837.94 | -- | -- |
| 2025/01/17 | 505 | -9 | -1.75 | 1,650 | 84,953.82 | 1,030 | 62.43 | 53,104.9 | 62.51 | 53,078.6 | 62.48 | -26.3 | -255.34 | -- | -- |
| 2025/01/16 | 514 | +14 | +2.8 | 3,230 | 168,601.51 | 2,182 | 67.55 | 113,759.5 | 67.47 | 113,942.8 | 67.58 | +183.3 | +840.05 | -- | -- |
| 2025/01/15 | 500 | -11 | -2.15 | 5,412 | 277,708.62 | 3,654 | 67.51 | 187,531.2 | 67.53 | 187,222 | 67.42 | -309.2 | -846.2 | -- | -- |
| 2025/01/14 | 511 | +46 | +9.89 | 2,771 | 136,790.91 | 1,291 | 46.6 | 62,715.65 | 45.85 | 63,329.35 | 46.3 | +613.7 | +4,753.68 | -- | -- |
| 2025/01/13 | 465 | -12.5 | -2.62 | 1,928 | 89,990.19 | 1,272 | 65.97 | 59,299.7 | 65.9 | 59,486.3 | 66.1 | +186.6 | +1,466.98 | -- | -- |
| 2025/01/10 | 477.5 | +14 | +3.02 | 1,945 | 92,952 | 1,107 | 56.92 | 52,742.65 | 56.74 | 52,956.05 | 56.97 | +213.4 | +1,927.73 | -- | -- |
| 2025/01/09 | 463.5 | -26.5 | -5.41 | 2,462 | 118,164.6 | 1,397 | 56.75 | 67,102 | 56.79 | 67,218.9 | 56.89 | +116.9 | +836.79 | -- | -- |
| 2025/01/08 | 490 | +21 | +4.48 | 3,507 | 166,503.76 | 2,182 | 62.22 | 103,341.4 | 62.07 | 103,631.4 | 62.24 | +290 | +1,329.06 | -- | -- |
| 2025/01/07 | 469 | +42.5 | +9.96 | 2,799 | 126,507.99 | 1,228 | 43.87 | 54,888.55 | 43.39 | 55,280.05 | 43.7 | +391.5 | +3,188.11 | -- | -- |
| 2025/01/06 | 426.5 | +16.5 | +4.02 | 824 | 34,847.79 | 344 | 41.75 | 14,534.55 | 41.71 | 14,529.65 | 41.69 | -4.9 | -142.44 | -- | -- |
| 2025/01/03 | 410 | +1 | +0.24 | 952 | 39,836.26 | 539 | 56.59 | 22,575.3 | 56.67 | 22,528.35 | 56.55 | -46.95 | -871.06 | -- | -- |
| 2025/01/02 | 409 | -18.5 | -4.33 | 868 | 35,887.76 | 283 | 32.61 | 11,699.65 | 32.6 | 11,774.7 | 32.81 | +75.05 | +2,651.94 | -- | -- |
| 2024/12/31 | 427.5 | +3 | +0.71 | 526 | 22,350.9 | 225 | 42.76 | 9,546.65 | 42.71 | 9,573.95 | 42.83 | +27.3 | +1,213.33 | -- | -- |
| 2024/12/30 | 424.5 | -13.5 | -3.08 | 1,515 | 65,370.24 | 760 | 50.18 | 32,821.5 | 50.21 | 32,906.3 | 50.34 | +84.8 | +1,115.79 | -- | -- |
| 2024/12/27 | 438 | +24.5 | +5.93 | 3,066 | 133,356.63 | 1,669 | 54.44 | 72,356.75 | 54.26 | 72,586.95 | 54.43 | +230.2 | +1,379.27 | -- | -- |
| 2024/12/26 | 413.5 | +13.5 | +3.38 | 2,055 | 85,100.42 | 1,107 | 53.86 | 45,770.7 | 53.78 | 45,811.2 | 53.83 | +40.5 | +365.85 | -- | -- |
| 2024/12/25 | 400 | +28 | +7.53 | 2,293 | 90,886.92 | 906 | 39.52 | 35,712.85 | 39.29 | 35,955.2 | 39.56 | +242.35 | +2,674.94 | -- | -- |
| 2024/12/24 | 372 | +8.5 | +2.34 | 852 | 31,754.08 | 242 | 28.42 | 8,994.6 | 28.33 | 9,032.7 | 28.45 | +38.1 | +1,574.38 | -- | -- |
| 2024/12/23 | 363.5 | +9.5 | +2.68 | 366 | 13,205.15 | 57 | 15.59 | 2,056.35 | 15.57 | 2,052.45 | 15.54 | -3.9 | -684.21 | -- | -- |
| 2024/12/20 | 354 | -2 | -0.56 | 457 | 16,404.7 | 147 | 32.15 | 5,286.75 | 32.23 | 5,275.05 | 32.16 | -11.7 | -795.92 | -- | -- |
| 2024/12/19 | 356 | +2 | +0.56 | 302 | 10,621.37 | 86 | 28.48 | 3,022.15 | 28.45 | 3,029 | 28.52 | +6.85 | +796.51 | -- | -- |
| 2024/12/18 | 354 | -3 | -0.84 | 405 | 14,358.09 | 119 | 29.41 | 4,223.3 | 29.41 | 4,234.55 | 29.49 | +11.25 | +945.38 | -- | -- |
| 2024/12/17 | 357 | +15 | +4.39 | 880 | 31,226.19 | 291 | 33.07 | 10,279.2 | 32.92 | 10,334.3 | 33.09 | +55.1 | +1,893.47 | -- | -- |
| 2024/12/16 | 342 | +9.5 | +2.86 | 471 | 16,109.76 | 132 | 28.01 | 4,501.5 | 27.94 | 4,512.2 | 28.01 | +10.7 | +810.61 | -- | -- |
| 2024/12/13 | 332.5 | +1.5 | +0.45 | 289 | 9,493.99 | 57 | 19.72 | 1,867.15 | 19.67 | 1,881.1 | 19.81 | +13.95 | +2,447.37 | -- | -- |
| 2024/12/12 | 331 | +0 | +0 | 164 | 5,459.09 | 34 | 20.74 | 1,132.25 | 20.74 | 1,137.15 | 20.83 | +4.9 | +1,441.18 | -- | -- |
| 2024/12/11 | 331 | -0.5 | -0.15 | 184 | 6,124.44 | 44 | 23.9 | 1,460.6 | 23.85 | 1,465.15 | 23.92 | +4.55 | +1,034.09 | -- | -- |
| 2024/12/10 | 331.5 | -4.5 | -1.34 | 213 | 7,125.04 | 41 | 19.23 | 1,370.45 | 19.23 | 1,377.5 | 19.33 | +7.05 | +1,719.51 | -- | -- |
| 2024/12/09 | 336 | -10 | -2.89 | 272 | 9,224.95 | 65 | 23.91 | 2,210.85 | 23.97 | 2,210.95 | 23.97 | +0.1 | +15.38 | -- | -- |
| 2024/12/06 | 346 | +0 | +0 | 903 | 31,591.76 | 342 | 37.89 | 11,951.7 | 37.83 | 11,973.05 | 37.9 | +21.35 | +624.27 | -- | -- |
| 2024/12/05 | 346 | +10 | +2.98 | 582 | 19,956.34 | 208 | 35.75 | 7,092.8 | 35.54 | 7,135.6 | 35.76 | +42.8 | +2,057.69 | -- | -- |
| 2024/12/04 | 336 | +8.5 | +2.6 | 315 | 10,540.06 | 83 | 26.32 | 2,772.3 | 26.3 | 2,778.6 | 26.36 | +6.3 | +759.04 | -- | -- |
| 2024/12/03 | 327.5 | +13.5 | +4.3 | 228 | 7,441.62 | 85 | 37.35 | 2,779 | 37.34 | 2,781.45 | 37.38 | +2.45 | +288.24 | -- | -- |
| 2024/12/02 | 314 | -1 | -0.32 | 151 | 4,779.31 | 28 | 18.57 | 884.4 | 18.5 | 887.75 | 18.57 | +3.35 | +1,196.43 | -- | -- |
| 2024/11/29 | 315 | +7 | +2.27 | 146 | 4,587.44 | 37 | 25.27 | 1,153 | 25.13 | 1,161.65 | 25.32 | +8.65 | +2,337.84 | -- | -- |
| 2024/11/28 | 308 | -13.5 | -4.2 | 399 | 12,418.59 | 105 | 26.31 | 3,264.75 | 26.29 | 3,285.6 | 26.46 | +20.85 | +1,985.71 | -- | -- |
| 2024/11/27 | 321.5 | -15.5 | -4.6 | 510 | 16,694.17 | 59 | 11.57 | 1,925.1 | 11.53 | 1,939.55 | 11.62 | +14.45 | +2,449.15 | -- | -- |
| 2024/11/26 | 337 | -5.5 | -1.61 | 137 | 4,628.5 | 23 | 16.79 | 777.8 | 16.8 | 777.85 | 16.81 | +0.05 | +21.74 | -- | -- |
| 2024/11/25 | 342.5 | +6.5 | +1.93 | 184 | 6,274.65 | 32 | 17.39 | 1,089.65 | 17.37 | 1,091.8 | 17.4 | +2.15 | +671.88 | -- | -- |
| 2024/11/22 | 336 | +4 | +1.2 | 163 | 5,506.9 | 47 | 28.83 | 1,586.45 | 28.81 | 1,589.65 | 28.87 | +3.2 | +680.85 | -- | -- |
| 2024/11/21 | 332 | -2 | -0.6 | 297 | 9,932.35 | 104 | 35.02 | 3,489.6 | 35.13 | 3,490.9 | 35.15 | +1.3 | +125 | -- | -- |
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。
