6683
346.5
TWD+5.00 (1.46%)
2025.06.27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(2025/06/27) 當沖狀況。整體成交張數為109張，佔整體市場成交張數的38.93%。當日現股當沖之總損益為+8萬元、每張平均損益則為+734元。
開盤價
347
收盤價
346.5
當日範圍
339 - 347
成交張數
280
開盤價(昨)
350.5
收盤價(昨)
341.5
昨日範圍
340.5 - 354.5
成交張數(昨)
426
成交金額
9605.30萬
成交金額(昨)
1.48億
52週範圍
251.5 - 514
發行股數
2739萬
市值
95億
現股當沖－歷史逐日資訊
開盤價
347
收盤價
346.5
成交張數
280
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(%) | ||||||
| 2025/06/30 | 350 | +3.5 | +1.01 | 356 | 12,360.45 | 121 | 33.99 | 4,188.85 | 33.89 | 4,199.5 | 33.98 | +10.65 | +880.17 | -- | -- |
| 2025/06/27 | 346.5 | +5 | +1.46 | 280 | 9,605.3 | 109 | 38.93 | 3,736.9 | 38.9 | 3,744.9 | 38.99 | +8 | +733.94 | -- | -- |
| 2025/06/26 | 341.5 | -5.5 | -1.59 | 426 | 14,757.2 | 153 | 35.92 | 5,330 | 36.12 | 5,307.2 | 35.96 | -22.8 | -1,490.2 | -- | -- |
| 2025/06/25 | 347 | -3.5 | -1 | 335 | 11,744.6 | 101 | 30.15 | 3,554.55 | 30.27 | 3,544.15 | 30.18 | -10.4 | -1,029.7 | -- | -- |
| 2025/06/24 | 350.5 | +11.5 | +3.39 | 374 | 13,080.2 | 137 | 36.63 | 4,791.5 | 36.63 | 4,796.65 | 36.67 | +5.15 | +375.91 | -- | -- |
| 2025/06/23 | 339 | -1 | -0.29 | 263 | 8,842.8 | 89 | 33.84 | 2,980.35 | 33.7 | 3,001.05 | 33.94 | +20.7 | +2,325.84 | -- | -- |
| 2025/06/20 | 340 | -7 | -2.02 | 279 | 9,546.3 | 85 | 30.47 | 2,913.55 | 30.52 | 2,913 | 30.51 | -0.55 | -64.71 | -- | -- |
| 2025/06/19 | 347 | -8 | -2.25 | 401 | 14,032 | 142 | 35.41 | 4,977.05 | 35.47 | 4,985.25 | 35.53 | +8.2 | +577.46 | -- | -- |
| 2025/06/18 | 355 | +4 | +1.14 | 564 | 19,909.55 | 233 | 41.31 | 8,224.25 | 41.31 | 8,241.85 | 41.4 | +17.6 | +755.36 | -- | -- |
| 2025/06/17 | 351 | +19 | +5.72 | 1,276 | 45,106.5 | 560 | 43.89 | 19,744.75 | 43.77 | 19,839.3 | 43.98 | +94.55 | +1,688.39 | -- | -- |
| 2025/06/16 | 332 | -2.5 | -0.75 | 198 | 6,542.25 | 60 | 30.3 | 1,981.3 | 30.28 | 1,987.15 | 30.37 | +5.85 | +975 | -- | -- |
| 2025/06/13 | 334.5 | -4 | -1.18 | 467 | 15,747.8 | 174 | 37.26 | 5,854.2 | 37.17 | 5,903.3 | 37.49 | +49.1 | +2,821.84 | -- | -- |
| 2025/06/12 | 338.5 | -5.5 | -1.6 | 385 | 13,099.5 | 80 | 20.78 | 2,723.65 | 20.79 | 2,726.9 | 20.82 | +3.25 | +406.25 | -- | -- |
| 2025/06/11 | 344 | +0 | +0 | 726 | 25,159.95 | 343 | 47.25 | 11,888.6 | 47.25 | 11,905.6 | 47.32 | +17 | +495.63 | -- | -- |
| 2025/06/10 | 344 | +0.5 | +0.15 | 1,323 | 46,091.75 | 584 | 44.14 | 20,346.7 | 44.14 | 20,357.15 | 44.17 | +10.45 | +178.94 | -- | -- |
| 2025/06/09 | 343.5 | +16 | +4.89 | 1,105 | 37,443.7 | 422 | 38.19 | 14,241.35 | 38.03 | 14,337.95 | 38.29 | +96.6 | +2,289.1 | -- | -- |
| 2025/06/06 | 327.5 | +0.5 | +0.15 | 494 | 16,211.95 | 190 | 38.46 | 6,238.15 | 38.48 | 6,252.2 | 38.57 | +14.05 | +739.47 | -- | -- |
| 2025/06/05 | 327 | +7 | +2.19 | 641 | 20,983.3 | 281 | 43.84 | 9,181.05 | 43.75 | 9,199.8 | 43.84 | +18.75 | +667.26 | -- | -- |
| 2025/06/04 | 320 | +8 | +2.56 | 275 | 8,762.15 | 58 | 21.09 | 1,846.5 | 21.07 | 1,849.15 | 21.1 | +2.65 | +456.9 | -- | -- |
| 2025/06/03 | 312 | +0 | +0 | 198 | 6,198.75 | 69 | 34.85 | 2,161.8 | 34.87 | 2,160.75 | 34.86 | -1.05 | -152.17 | -- | -- |
| 2025/06/02 | 312 | -12.5 | -3.85 | 411 | 12,889.65 | 97 | 23.6 | 3,046.6 | 23.64 | 3,054.5 | 23.7 | +7.9 | +814.43 | -- | -- |
| 2025/05/29 | 324.5 | +15 | +4.85 | 767 | 24,658.25 | 254 | 33.12 | 8,116.25 | 32.91 | 8,157.7 | 33.08 | +41.45 | +1,631.89 | -- | -- |
| 2025/05/28 | 309.5 | -5.5 | -1.75 | 361 | 11,342.3 | 146 | 40.44 | 4,596.55 | 40.53 | 4,588.05 | 40.45 | -8.5 | -582.19 | -- | -- |
| 2025/05/27 | 315 | -5.5 | -1.72 | 319 | 10,107.45 | 91 | 28.53 | 2,882.6 | 28.52 | 2,886.85 | 28.56 | +4.25 | +467.03 | -- | -- |
| 2025/05/26 | 320.5 | +6 | +1.91 | 1,277 | 41,415.95 | 832 | 65.15 | 26,979.8 | 65.14 | 26,976.9 | 65.14 | -2.9 | -34.86 | -- | -- |
| 2025/05/23 | 314.5 | +0 | +0 | 598 | 19,154.05 | 349 | 58.36 | 11,202.15 | 58.48 | 11,202.8 | 58.49 | +0.65 | +18.62 | -- | -- |
| 2025/05/22 | 314.5 | -2.5 | -0.79 | 223 | 6,980.25 | 81 | 36.32 | 2,534.3 | 36.31 | 2,536.95 | 36.34 | +2.65 | +327.16 | -- | -- |
| 2025/05/21 | 317 | +0 | +0 | 373 | 11,946.2 | 153 | 41.02 | 4,918.25 | 41.17 | 4,908.55 | 41.09 | -9.7 | -633.99 | -- | -- |
| 2025/05/20 | 317 | +6.5 | +2.09 | 528 | 16,972.25 | 233 | 44.13 | 7,482.3 | 44.09 | 7,488.75 | 44.12 | +6.45 | +276.82 | -- | -- |
| 2025/05/19 | 310.5 | -9.5 | -2.97 | 553 | 17,419.8 | 214 | 38.7 | 6,737.1 | 38.67 | 6,762.75 | 38.82 | +25.65 | +1,198.6 | -- | -- |
| 2025/05/16 | 320 | -5.5 | -1.69 | 447 | 14,367.15 | 122 | 27.29 | 3,925.8 | 27.32 | 3,925.8 | 27.32 | +0 | +0 | -- | -- |
| 2025/05/15 | 325.5 | +0.5 | +0.15 | 1,211 | 39,795.1 | 450 | 37.16 | 14,795.05 | 37.18 | 14,797.85 | 37.19 | +2.8 | +62.22 | -- | -- |
| 2025/05/14 | 325 | +15 | +4.84 | 1,018 | 32,679.85 | 412 | 40.47 | 13,167.9 | 40.29 | 13,290.75 | 40.67 | +122.85 | +2,981.8 | -- | -- |
| 2025/05/13 | 310 | +11.5 | +3.85 | 827 | 25,791.35 | 372 | 44.98 | 11,606.6 | 45 | 11,629.75 | 45.09 | +23.15 | +622.31 | -- | -- |
| 2025/05/12 | 298.5 | +5.5 | +1.88 | 461 | 13,876.6 | 156 | 33.84 | 4,691.05 | 33.81 | 4,694.5 | 33.83 | +3.45 | +221.15 | -- | -- |
| 2025/05/09 | 293 | +4 | +1.38 | 217 | 6,288.75 | 97 | 44.7 | 2,805.35 | 44.61 | 2,813 | 44.73 | +7.65 | +788.66 | -- | -- |
| 2025/05/08 | 289 | +6 | +2.12 | 249 | 7,227 | 98 | 39.36 | 2,841.6 | 39.32 | 2,847.4 | 39.4 | +5.8 | +591.84 | -- | -- |
| 2025/05/07 | 283 | -4.5 | -1.57 | 175 | 4,972.7 | 60 | 34.29 | 1,702.3 | 34.23 | 1,708.05 | 34.35 | +5.75 | +958.33 | -- | -- |
| 2025/05/06 | 287.5 | -0.5 | -0.17 | 253 | 7,287.3 | 68 | 26.88 | 1,950.8 | 26.77 | 1,963.8 | 26.95 | +13 | +1,911.76 | -- | -- |
| 2025/05/05 | 288 | -12 | -4 | 355 | 10,233.8 | 149 | 41.97 | 4,288.9 | 41.91 | 4,281.85 | 41.84 | -7.05 | -473.15 | -- | -- |
| 2025/05/02 | 300 | +8.5 | +2.92 | 393 | 11,762.3 | 99 | 25.19 | 2,961.75 | 25.18 | 2,966.8 | 25.22 | +5.05 | +510.1 | -- | -- |
| 2025/04/30 | 291.5 | -8 | -2.67 | 309 | 9,108.45 | 73 | 23.62 | 2,151.7 | 23.62 | 2,158.7 | 23.7 | +7 | +958.9 | -- | -- |
| 2025/04/29 | 299.5 | +5.5 | +1.87 | 190 | 5,655.1 | 68 | 35.79 | 2,018.45 | 35.69 | 2,023.25 | 35.78 | +4.8 | +705.88 | -- | -- |
| 2025/04/28 | 294 | -0.5 | -0.17 | 223 | 6,566.3 | 86 | 38.57 | 2,528.65 | 38.51 | 2,535.9 | 38.62 | +7.25 | +843.02 | -- | -- |
| 2025/04/25 | 294.5 | +5 | +1.73 | 422 | 12,561.6 | 219 | 51.9 | 6,514.75 | 51.86 | 6,520.7 | 51.91 | +5.95 | +271.69 | -- | -- |
| 2025/04/24 | 289.5 | +4.5 | +1.58 | 491 | 14,221.05 | 282 | 57.43 | 8,158.6 | 57.37 | 8,177.55 | 57.5 | +18.95 | +671.99 | -- | -- |
| 2025/04/23 | 285 | +20.5 | +7.75 | 384 | 10,828.5 | 168 | 43.75 | 4,726.05 | 43.64 | 4,747.2 | 43.84 | +21.15 | +1,258.93 | -- | -- |
| 2025/04/22 | 264.5 | +0 | +0 | 289 | 7,670.25 | 134 | 46.37 | 3,543.4 | 46.2 | 3,561.9 | 46.44 | +18.5 | +1,380.6 | -- | -- |
| 2025/04/21 | 264.5 | -15.5 | -5.54 | 383 | 10,275.05 | 123 | 32.11 | 3,302.85 | 32.14 | 3,309.2 | 32.21 | +6.35 | +516.26 | -- | -- |
| 2025/04/18 | 280 | +0 | +0 | 144 | 4,036.7 | 69 | 47.92 | 1,936.05 | 47.96 | 1,936.3 | 47.97 | +0.25 | +36.23 | -- | -- |
| 2025/04/17 | 280 | -0.5 | -0.18 | 248 | 6,939.1 | 121 | 48.79 | 3,380.25 | 48.71 | 3,389.95 | 48.85 | +9.7 | +801.65 | -- | -- |
| 2025/04/16 | 280.5 | -13.5 | -4.59 | 313 | 8,891.65 | 95 | 30.35 | 2,702.75 | 30.4 | 2,708.75 | 30.46 | +6 | +631.58 | -- | -- |
| 2025/04/15 | 294 | +17.5 | +6.33 | 519 | 15,030.75 | 218 | 42 | 6,277.65 | 41.77 | 6,349 | 42.24 | +71.35 | +3,272.94 | -- | -- |
| 2025/04/14 | 276.5 | +5.5 | +2.03 | 525 | 14,728.6 | 247 | 47.05 | 6,937.9 | 47.1 | 6,936.5 | 47.1 | -1.4 | -56.68 | -- | -- |
| 2025/04/11 | 271 | -5.5 | -1.99 | 1,180 | 30,055.75 | 530 | 44.92 | 13,406.6 | 44.61 | 13,697.35 | 45.57 | +290.75 | +5,485.85 | -- | -- |
| 2025/04/10 | 276.5 | +25 | +9.94 | 122 | 3,373.3 | 7 | 5.74 | 193.55 | 5.74 | 193.55 | 5.74 | +0 | +0 | -- | -- |
| 2025/04/09 | 251.5 | -27.5 | -9.86 | 383 | 9,803.25 | 57 | 14.88 | 1,477.3 | 15.07 | 1,467.5 | 14.97 | -9.8 | -1,719.3 | -- | -- |
| 2025/04/08 | 279 | -31 | -10 | 193 | 5,384.7 | 3 | 1.55 | 83.7 | 1.55 | 83.7 | 1.55 | +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 | -- | -- |
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。
