6683
332
TWD-2.00 (-0.60%)
2024.11.21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(2024/11/21) 當沖狀況。整體成交張數為104張，佔整體市場成交張數的35.02%。當日現股當沖之總損益為+1.3萬元、每張平均損益則為+125元。
開盤價
337.5
收盤價
332
當日範圍
331 - 340
成交張數
297
開盤價(昨)
338
收盤價(昨)
334
昨日範圍
332.5 - 340.5
成交張數(昨)
159
成交金額
9932.35萬
成交金額(昨)
5318.35萬
52週範圍
231 - 445
發行股數
2739萬
市值
91億
現股當沖－歷史逐日資訊
開盤價
337.5
收盤價
332
成交張數
297
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(%) | ||||||
| 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 | ||
| 11/20 | 334 | -1 | -0.3 | 159 | 5,318.35 | 39 | 24.53 | 1,306.35 | 24.56 | 1,304.85 | 24.53 | -1.5 | -384.62 | ||
| 11/19 | 335 | +1 | +0.3 | 220 | 7,380.05 | 67 | 30.45 | 2,247.25 | 30.45 | 2,249.65 | 30.48 | +2.4 | +358.21 | ||
| 11/18 | 334 | -13 | -3.75 | 276 | 9,270.5 | 34 | 12.32 | 1,141.45 | 12.31 | 1,142.25 | 12.32 | +0.8 | +235.29 | ||
| 11/15 | 347 | +4 | +1.17 | 424 | 14,848.05 | 215 | 50.71 | 7,514.65 | 50.61 | 7,525.1 | 50.68 | +10.45 | +486.05 | ||
| 11/14 | 343 | -11 | -3.11 | 405 | 14,062.2 | 80 | 19.75 | 2,779.8 | 19.77 | 2,794.4 | 19.87 | +14.6 | +1,825 | ||
| 11/13 | 354 | +3 | +0.85 | 281 | 10,074.8 | 117 | 41.64 | 4,193.95 | 41.63 | 4,198.55 | 41.67 | +4.6 | +393.16 | ||
| 11/12 | 351 | -15 | -4.1 | 358 | 12,780.95 | 106 | 29.61 | 3,788.95 | 29.65 | 3,787.2 | 29.63 | -1.75 | -165.09 | ||
| 11/11 | 366 | -1.5 | -0.41 | 227 | 8,338.6 | 71 | 31.28 | 2,611.35 | 31.32 | 2,611.9 | 31.32 | +0.55 | +77.46 | ||
| 11/08 | 367.5 | +2.5 | +0.68 | 964 | 36,021 | 386 | 40.04 | 14,344.85 | 39.82 | 14,426.3 | 40.05 | +81.45 | +2,110.1 | ||
| 11/07 | 365 | +3.5 | +0.97 | 340 | 12,335.1 | 132 | 38.82 | 4,777.25 | 38.73 | 4,794.6 | 38.87 | +17.35 | +1,314.39 | ||
| 11/06 | 361.5 | +25 | +7.43 | 662 | 23,717.75 | 250 | 37.76 | 8,926.2 | 37.64 | 8,977.4 | 37.85 | +51.2 | +2,048 | ||
| 11/05 | 336.5 | -4.5 | -1.32 | 209 | 7,071.65 | 50 | 23.92 | 1,693.35 | 23.95 | 1,695.15 | 23.97 | +1.8 | +360 | ||
| 11/04 | 341 | +7 | +2.1 | 163 | 5,477.25 | 47 | 28.83 | 1,573.6 | 28.73 | 1,578.8 | 28.82 | +5.2 | +1,106.38 | ||
| 11/01 | 334 | +0 | +0 | 125 | 4,134.7 | 24 | 19.2 | 791.5 | 19.14 | 796.7 | 19.27 | +5.2 | +2,166.67 | ||
| 10/30 | 334 | +1 | +0.3 | 118 | 3,952.9 | 32 | 27.12 | 1,074.3 | 27.18 | 1,073.85 | 27.17 | -0.45 | -140.62 | ||
| 10/29 | 333 | -13 | -3.76 | 304 | 10,218.35 | 45 | 14.8 | 1,510.9 | 14.79 | 1,512.3 | 14.8 | +1.4 | +311.11 | ||
| 10/28 | 346 | -7.5 | -2.12 | 188 | 6,528.25 | 23 | 12.23 | 798.8 | 12.24 | 802.4 | 12.29 | +3.6 | +1,565.22 | ||
| 10/25 | 353.5 | -3.5 | -0.98 | 171 | 6,079.65 | 45 | 26.32 | 1,597.35 | 26.27 | 1,603.2 | 26.37 | +5.85 | +1,300 | ||
| 10/24 | 357 | -10 | -2.72 | 340 | 12,266.2 | 59 | 17.35 | 2,144 | 17.48 | 2,129.9 | 17.36 | -14.1 | -2,389.83 | ||
| 10/23 | 367 | +0.5 | +0.14 | 198 | 7,300.1 | 63 | 31.82 | 2,320.15 | 31.78 | 2,322.25 | 31.81 | +2.1 | +333.33 | ||
| 10/22 | 366.5 | -1 | -0.27 | 192 | 7,083.35 | 77 | 40.1 | 2,844.3 | 40.15 | 2,842.7 | 40.13 | -1.6 | -207.79 | ||
| 10/21 | 367.5 | +3.5 | +0.96 | 337 | 12,314.7 | 68 | 20.18 | 2,468.95 | 20.05 | 2,493.55 | 20.25 | +24.6 | +3,617.65 | ||
| 10/18 | 364 | -4 | -1.09 | 275 | 10,046.25 | 54 | 19.64 | 1,977.9 | 19.69 | 1,974.55 | 19.65 | -3.35 | -620.37 | ||
| 10/17 | 368 | +1.5 | +0.41 | 523 | 19,351.3 | 155 | 29.64 | 5,727.45 | 29.6 | 5,740.65 | 29.67 | +13.2 | +851.61 | ||
| 10/16 | 366.5 | +4.5 | +1.24 | 243 | 8,867.25 | 69 | 28.4 | 2,512.25 | 28.33 | 2,518.5 | 28.4 | +6.25 | +905.8 | ||
| 10/15 | 362 | +5.5 | +1.54 | 720 | 26,416.25 | 270 | 37.5 | 9,888.65 | 37.43 | 9,903.4 | 37.49 | +14.75 | +546.3 | ||
| 10/14 | 356.5 | +6.5 | +1.86 | 176 | 6,243.05 | 51 | 28.98 | 1,807.05 | 28.94 | 1,810.1 | 28.99 | +3.05 | +598.04 | ||
| 10/11 | 350 | +3.5 | +1.01 | 259 | 9,073.55 | 99 | 38.22 | 3,465.2 | 38.19 | 3,479.25 | 38.34 | +14.05 | +1,419.19 | ||
| 10/09 | 346.5 | -6.5 | -1.84 | 576 | 20,465.7 | 247 | 42.88 | 8,842.2 | 43.2 | 8,792.5 | 42.96 | -49.7 | -2,012.15 | ||
| 10/08 | 353 | +3.5 | +1 | 394 | 14,015.85 | 134 | 34.01 | 4,769.55 | 34.03 | 4,768.5 | 34.02 | -1.05 | -78.36 | ||
| 10/07 | 349.5 | +7.5 | +2.19 | 203 | 7,079.75 | 38 | 18.72 | 1,324.7 | 18.71 | 1,328.2 | 18.76 | +3.5 | +921.05 | ||
| 10/04 | 342 | -8 | -2.29 | 187 | 6,440.2 | 41 | 21.93 | 1,412.3 | 21.93 | 1,419.85 | 22.05 | +7.55 | +1,841.46 | ||
| 10/01 | 350 | +3.5 | +1.01 | 160 | 5,553.5 | 42 | 26.25 | 1,452.4 | 26.15 | 1,462.3 | 26.33 | +9.9 | +2,357.14 | ||
| 09/30 | 346.5 | -11.5 | -3.21 | 406 | 14,176.9 | 83 | 20.44 | 2,891.8 | 20.4 | 2,930.7 | 20.67 | +38.9 | +4,686.75 | ||
| 09/27 | 358 | -1 | -0.28 | 693 | 25,327.35 | 356 | 51.37 | 13,049.65 | 51.52 | 13,026.8 | 51.43 | -22.85 | -641.85 | ||
| 09/26 | 359 | +5.5 | +1.56 | 194 | 6,976.05 | 62 | 31.96 | 2,231.4 | 31.99 | 2,230.9 | 31.98 | -0.5 | -80.65 | ||
| 09/25 | 353.5 | +0.5 | +0.14 | 238 | 8,497.15 | 61 | 25.63 | 2,178.7 | 25.64 | 2,183.75 | 25.7 | +5.05 | +827.87 | ||
| 09/24 | 353 | -8.5 | -2.35 | 401 | 14,179.05 | 60 | 14.96 | 2,120.9 | 14.96 | 2,130.55 | 15.03 | +9.65 | +1,608.33 | ||
| 09/23 | 361.5 | -1.5 | -0.41 | 167 | 6,070.9 | 47 | 28.14 | 1,709.1 | 28.15 | 1,709 | 28.15 | -0.1 | -21.28 | ||
| 09/20 | 363 | -5.5 | -1.49 | 351 | 12,917.2 | 107 | 30.48 | 3,954.8 | 30.62 | 3,932.7 | 30.45 | -22.1 | -2,065.42 | ||
| 09/19 | 368.5 | +2.5 | +0.68 | 355 | 13,091.5 | 99 | 27.89 | 3,643.35 | 27.83 | 3,650.05 | 27.88 | +6.7 | +676.77 | ||
| 09/18 | 366 | -14 | -3.68 | 417 | 15,578.85 | 85 | 20.38 | 3,183.15 | 20.43 | 3,180.1 | 20.41 | -3.05 | -358.82 | ||
| 09/16 | 380 | +7.5 | +2.01 | 688 | 26,347.2 | 283 | 41.13 | 10,831.6 | 41.11 | 10,847.45 | 41.17 | +15.85 | +560.07 | ||
| 09/13 | 372.5 | +8.5 | +2.34 | 271 | 10,033.25 | 108 | 39.85 | 3,989 | 39.76 | 3,995.85 | 39.83 | +6.85 | +634.26 | ||
| 09/12 | 364 | +8 | +2.25 | 294 | 10,757.5 | 85 | 28.91 | 3,106.7 | 28.88 | 3,113.05 | 28.94 | +6.35 | +747.06 | ||
| 09/11 | 356 | +1.5 | +0.42 | 112 | 3,982.25 | 39 | 34.82 | 1,386.7 | 34.82 | 1,388.8 | 34.87 | +2.1 | +538.46 | ||
| 09/10 | 354.5 | -9.5 | -2.61 | 337 | 12,110.45 | 115 | 34.12 | 4,131.8 | 34.12 | 4,147.4 | 34.25 | +15.6 | +1,356.52 | ||
| 09/09 | 364 | -4.5 | -1.22 | 288 | 10,444.9 | 92 | 31.94 | 3,339.15 | 31.97 | 3,344.8 | 32.02 | +5.65 | +614.13 | ||
| 09/06 | 368.5 | +8 | +2.22 | 695 | 25,733.55 | 281 | 40.43 | 10,402.85 | 40.43 | 10,403.1 | 40.43 | +0.25 | +8.9 | ||
| 09/05 | 360.5 | -8.5 | -2.3 | 401 | 14,817.7 | 141 | 35.16 | 5,214.65 | 35.19 | 5,233.95 | 35.32 | +19.3 | +1,368.79 | ||
| 09/04 | 369 | -16 | -4.16 | 587 | 21,524.4 | 310 | 52.81 | 11,278.3 | 52.4 | 11,448.8 | 53.19 | +170.5 | +5,500 | ||
| 09/03 | 385 | -8 | -2.04 | 354 | 13,772.2 | 62 | 17.51 | 2,412.15 | 17.51 | 2,423.3 | 17.6 | +11.15 | +1,798.39 | ||
| 09/02 | 393 | -5 | -1.26 | 656 | 26,405.9 | 323 | 49.24 | 13,032 | 49.35 | 12,990.65 | 49.2 | -41.35 | -1,280.19 | ||
| 08/30 | 398 | +0.5 | +0.13 | 434 | 17,425.55 | 170 | 39.17 | 6,828.55 | 39.19 | 6,822.1 | 39.15 | -6.45 | -379.41 | ||
| 08/29 | 397.5 | +2.5 | +0.63 | 334 | 13,270.95 | 113 | 33.83 | 4,473.05 | 33.71 | 4,492.25 | 33.85 | +19.2 | +1,699.12 | ||
| 08/28 | 395 | -5 | -1.25 | 499 | 19,791.7 | 157 | 31.46 | 6,234.2 | 31.5 | 6,233.35 | 31.49 | -0.85 | -54.14 | ||
| 08/27 | 400 | +17 | +4.44 | 1,013 | 40,369.2 | 340 | 33.56 | 13,481.45 | 33.4 | 13,548.45 | 33.56 | +67 | +1,970.59 | ||
| 08/26 | 383 | -11 | -2.79 | 861 | 34,053.85 | 390 | 45.3 | 15,496.1 | 45.5 | 15,420.8 | 45.28 | -75.3 | -1,930.77 | ||
| 08/23 | 394 | +6 | +1.55 | 1,387 | 54,858.65 | 771 | 55.59 | 30,521.15 | 55.64 | 30,528.35 | 55.65 | +7.2 | +93.39 | ||
| 08/22 | 388 | +16 | +4.3 | 1,448 | 56,982.25 | 777 | 53.66 | 30,539.1 | 53.59 | 30,611.65 | 53.72 | +72.55 | +933.72 | ||
| 08/21 | 372 | -4 | -1.06 | 178 | 6,662.65 | 55 | 30.9 | 2,061.3 | 30.94 | 2,055.95 | 30.86 | -5.35 | -972.73 | ||
| 08/20 | 376 | +2.5 | +0.67 | 204 | 7,687 | 60 | 29.41 | 2,260.2 | 29.4 | 2,262.7 | 29.44 | +2.5 | +416.67 | ||
| 08/19 | 373.5 | +5.5 | +1.49 | 147 | 5,455.1 | 28 | 19.05 | 1,036.15 | 18.99 | 1,038.85 | 19.04 | +2.7 | +964.29 | ||
| 08/16 | 368 | -3 | -0.81 | 284 | 10,526.9 | 73 | 25.7 | 2,712.8 | 25.77 | 2,708.95 | 25.73 | -3.85 | -527.4 | ||
| 08/15 | 371 | +1 | +0.27 | 201 | 7,450.65 | 67 | 33.33 | 2,477.8 | 33.26 | 2,489.4 | 33.41 | +11.6 | +1,731.34 | ||
| 08/14 | 370 | +4 | +1.09 | 368 | 13,759.35 | 172 | 46.74 | 6,429.75 | 46.73 | 6,430.75 | 46.74 | +1 | +58.14 | ||
| 08/13 | 366 | +6 | +1.67 | 377 | 13,827.35 | 154 | 40.85 | 5,643.7 | 40.82 | 5,653.7 | 40.89 | +10 | +649.35 | ||
| 08/12 | 360 | +18 | +5.26 | 337 | 11,903.5 | 109 | 32.34 | 3,809 | 32 | 3,877.5 | 32.57 | +68.5 | +6,284.4 | ||
| 08/09 | 342 | +9.5 | +2.86 | 472 | 16,246.8 | 184 | 38.98 | 6,331.55 | 38.97 | 6,336.75 | 39 | +5.2 | +282.61 | ||
| 08/08 | 332.5 | +2.5 | +0.76 | 363 | 12,030.5 | 152 | 41.87 | 4,993.85 | 41.51 | 5,039.9 | 41.89 | +46.05 | +3,029.61 | ||
| 08/07 | 330 | +9 | +2.8 | 583 | 19,402.35 | 236 | 40.48 | 7,841.05 | 40.41 | 7,861.9 | 40.52 | +20.85 | +883.47 | ||
| 08/06 | 321 | +9 | +2.88 | 918 | 28,238.9 | 501 | 54.58 | 15,282 | 54.12 | 15,514.4 | 54.94 | +232.4 | +4,638.72 | ||
| 08/05 | 312 | -34.5 | -9.96 | 218 | 6,820.95 | 19 | 8.72 | 596.9 | 8.75 | 596.25 | 8.74 | -0.65 | -342.11 | ||
| 08/02 | 346.5 | -26.5 | -7.1 | 277 | 9,871.7 | 60 | 21.66 | 2,139.25 | 21.67 | 2,152.7 | 21.81 | +13.45 | +2,241.67 | ||
| 08/01 | 373 | +20 | +5.67 | 461 | 16,972.8 | 161 | 34.92 | 5,903.2 | 34.78 | 5,945.85 | 35.03 | +42.65 | +2,649.07 | ||
| 07/31 | 353 | -7 | -1.94 | 260 | 9,280.25 | 91 | 35 | 3,250.5 | 35.03 | 3,256.75 | 35.09 | +6.25 | +686.81 | ||
| 07/30 | 360 | +4.5 | +1.27 | 186 | 6,616.85 | 67 | 36.02 | 2,372.15 | 35.85 | 2,390.4 | 36.13 | +18.25 | +2,723.88 | ||
| 07/29 | 355.5 | -10.5 | -2.87 | 425 | 15,296.1 | 111 | 26.12 | 3,994.15 | 26.11 | 4,025.9 | 26.32 | +31.75 | +2,860.36 | ||
| 07/26 | 366 | -9 | -2.4 | 334 | 12,186.55 | 116 | 34.73 | 4,200.45 | 34.47 | 4,251.55 | 34.89 | +51.1 | +4,405.17 | ||
| 07/23 | 375 | +4.5 | +1.21 | 163 | 6,146.55 | 59 | 36.2 | 2,224.65 | 36.19 | 2,226.95 | 36.23 | +2.3 | +389.83 | ||
| 07/22 | 370.5 | -13.5 | -3.52 | 541 | 20,134.5 | 157 | 29.02 | 5,855.55 | 29.08 | 5,862.85 | 29.12 | +7.3 | +464.97 | ||
| 07/19 | 384 | -1 | -0.26 | 631 | 24,467.25 | 193 | 30.59 | 7,478.2 | 30.56 | 7,496.2 | 30.64 | +18 | +932.64 | ||
| 07/18 | 385 | -33 | -7.89 | 1,323 | 51,913 | 343 | 25.93 | 13,402.65 | 25.82 | 13,562.7 | 26.13 | +160.05 | +4,666.18 | ||
| 07/17 | 418 | +3 | +0.72 | 568 | 24,028.7 | 211 | 37.15 | 8,902.25 | 37.05 | 8,934.4 | 37.18 | +32.15 | +1,523.7 | ||
| 07/16 | 415 | +0.5 | +0.12 | 312 | 12,955.65 | 107 | 34.29 | 4,442.65 | 34.29 | 4,449.25 | 34.34 | +6.6 | +616.82 | ||
| 07/15 | 414.5 | +5.5 | +1.34 | 476 | 19,732.6 | 161 | 33.82 | 6,646.95 | 33.69 | 6,664.75 | 33.78 | +17.8 | +1,105.59 | ||
| 07/12 | 409 | -9 | -2.15 | 395 | 16,229.9 | 61 | 15.44 | 2,511.8 | 15.48 | 2,513.65 | 15.49 | +1.85 | +303.28 | ||
| 07/11 | 418 | +11.01 | +2.71 | 611 | 25,443.45 | 200 | 32.73 | 8,329.4 | 32.74 | 8,343.8 | 32.79 | +14.4 | +720 | ||
| 07/10 | 413.5 | -3.5 | -0.84 | 854 | 35,600.75 | 235 | 27.52 | 9,821.8 | 27.59 | 9,794.4 | 27.51 | -27.4 | -1,165.96 | ||
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。
