6803
290
TWD+2.50 (0.87%)
2025.07.08收盤
崑鼎－現股當沖
崑鼎最新現股當沖狀況
整理崑鼎最新(2025/07/07) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的7.94%。當日現股當沖之總損益為+500元、每張平均損益則為+100元。
開盤價
287
收盤價
290
當日範圍
286.5 - 290
成交張數
110
開盤價(昨)
289.5
收盤價(昨)
287.5
昨日範圍
287.5 - 289.5
成交張數(昨)
63
成交金額
3168.45萬
成交金額(昨)
1812.95萬
52週範圍
274 - 307
發行股數
7261萬
市值
211億
現股當沖－歷史逐日資訊
開盤價
287
收盤價
290
成交張數
110
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(%) | ||||||
| 2025/07/08 | 290 | +2.5 | +0.87 | 110 | 3,168.45 | 15 | 13.64 | 431.5 | 13.62 | 433.25 | 13.67 | +1.75 | +1,166.67 | 0 | 0 |
| 2025/07/07 | 287.5 | -2 | -0.69 | 63 | 1,812.95 | 5 | 7.94 | 143.9 | 7.94 | 143.95 | 7.94 | +0.05 | +100 | 0 | 0 |
| 2025/07/04 | 289.5 | -0.5 | -0.17 | 53 | 1,533.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/03 | 290 | -10.5 | +1.66 | 152 | 4,402.05 | 5 | 3.29 | 144.25 | 3.28 | 144.95 | 3.29 | +0.7 | +1,400 | 0 | 0 |
| 2025/07/02 | 300.5 | +1.5 | +0.5 | 213 | 6,391.65 | 3 | 1.41 | 90 | 1.41 | 90.05 | 1.41 | +0.05 | +166.67 | 0 | 0 |
| 2025/07/01 | 299 | -1 | -0.33 | 185 | 5,523.15 | 14 | 7.57 | 417.85 | 7.57 | 418.5 | 7.58 | +0.65 | +464.29 | 0 | 0 |
| 2025/06/30 | 300 | +1 | +0.33 | 90 | 2,697.2 | 1 | 1.11 | 29.95 | 1.11 | 29.95 | 1.11 | +0 | +0 | 0 | 0 |
| 2025/06/27 | 299 | -1 | -0.33 | 51 | 1,526.75 | 3 | 5.88 | 89.75 | 5.88 | 89.75 | 5.88 | +0 | +0 | 0 | 0 |
| 2025/06/26 | 300 | -2 | -0.66 | 38 | 1,143.6 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/25 | 302 | +3.5 | +1.17 | 197 | 5,920.25 | 27 | 13.71 | 807.75 | 13.64 | 816.25 | 13.79 | +8.5 | +3,148.15 | 0 | 0 |
| 2025/06/24 | 298.5 | +0.5 | +0.17 | 44 | 1,312.35 | 12 | 27.27 | 358 | 27.28 | 357.65 | 27.25 | -0.35 | -291.67 | 0 | 0 |
| 2025/06/23 | 298 | +0.5 | +0.17 | 48 | 1,428.4 | 3 | 6.25 | 89.2 | 6.24 | 89.2 | 6.24 | +0 | +0 | 0 | 0 |
| 2025/06/20 | 297.5 | -1.5 | -0.5 | 66 | 1,961.8 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/19 | 299 | +0.5 | +0.17 | 50 | 1,491.05 | 5 | 10 | 149.5 | 10.03 | 149.1 | 10 | -0.4 | -800 | 0 | 0 |
| 2025/06/18 | 298.5 | +0 | +0 | 20 | 596.3 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/17 | 298.5 | +0.5 | +0.17 | 39 | 1,163.45 | 3 | 7.69 | 89.6 | 7.7 | 89.5 | 7.69 | -0.1 | -333.33 | 0 | 0 |
| 2025/06/16 | 298 | +1 | +0.34 | 47 | 1,400.5 | 2 | 4.26 | 59.45 | 4.24 | 59.6 | 4.26 | +0.15 | +750 | 0 | 0 |
| 2025/06/13 | 297 | -1 | -0.34 | 37 | 1,100.9 | 3 | 8.11 | 89.1 | 8.09 | 89.25 | 8.11 | +0.15 | +500 | 0 | 0 |
| 2025/06/12 | 298 | +0 | +0 | 25 | 744.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/11 | 298 | +0 | +0 | 46 | 1,369 | 1 | 2.17 | 29.7 | 2.17 | 29.8 | 2.18 | +0.1 | +1,000 | 0 | 0 |
| 2025/06/10 | 298 | +2 | +0.68 | 45 | 1,337.95 | 2 | 4.44 | 59.4 | 4.44 | 59.5 | 4.45 | +0.1 | +500 | 0 | 0 |
| 2025/06/09 | 296 | -0.5 | -0.17 | 35 | 1,035.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/06 | 296.5 | -0.5 | -0.17 | 72 | 2,129.4 | 4 | 5.56 | 118.25 | 5.55 | 118.7 | 5.57 | +0.45 | +1,125 | 0 | 0 |
| 2025/06/05 | 297 | -1 | -0.34 | 18 | 536.5 | 1 | 5.56 | 29.7 | 5.54 | 29.9 | 5.57 | +0.2 | +2,000 | 0 | 0 |
| 2025/06/04 | 298 | +0.5 | +0.17 | 27 | 804.55 | 1 | 3.7 | 29.8 | 3.7 | 29.8 | 3.7 | +0 | +0 | 0 | 0 |
| 2025/06/03 | 297.5 | +2.5 | +0.85 | 41 | 1,220.85 | 2 | 4.88 | 59.5 | 4.87 | 59.55 | 4.88 | +0.05 | +250 | 0 | 0 |
| 2025/06/02 | 295 | -1.5 | -0.51 | 46 | 1,358.1 | 1 | 2.17 | 29.5 | 2.17 | 29.55 | 2.18 | +0.05 | +500 | 0 | 0 |
| 2025/05/29 | 296.5 | -2 | -0.67 | 40 | 1,185.95 | 2 | 5 | 59.4 | 5.01 | 59.35 | 5 | -0.05 | -250 | 0 | 0 |
| 2025/05/28 | 298.5 | -1 | -0.33 | 48 | 1,433.4 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/27 | 299.5 | +0 | +0 | 23 | 688.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/26 | 299.5 | +0 | +0 | 26 | 778.35 | 1 | 3.85 | 29.85 | 3.84 | 29.95 | 3.85 | +0.1 | +1,000 | 0 | 0 |
| 2025/05/23 | 299.5 | -0.5 | -0.17 | 51 | 1,531.05 | 2 | 3.92 | 60 | 3.92 | 59.9 | 3.91 | -0.1 | -500 | 0 | 0 |
| 2025/05/22 | 300 | +0 | +0 | 31 | 928.2 | 1 | 3.23 | 29.9 | 3.22 | 30 | 3.23 | +0.1 | +1,000 | 0 | 0 |
| 2025/05/21 | 300 | +1 | +0.33 | 51 | 1,527.15 | 1 | 1.96 | 29.85 | 1.95 | 30 | 1.96 | +0.15 | +1,500 | 0 | 0 |
| 2025/05/20 | 299 | +0 | +0 | 39 | 1,163.95 | 1 | 2.56 | 29.8 | 2.56 | 29.8 | 2.56 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 299 | +0 | +0 | 43 | 1,280.8 | 2 | 4.65 | 59.5 | 4.65 | 59.75 | 4.67 | +0.25 | +1,250 | 0 | 0 |
| 2025/05/16 | 299 | +0.5 | +0.17 | 47 | 1,402.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/15 | 298.5 | +0.5 | +0.17 | 81 | 2,409.85 | 4 | 4.94 | 118.8 | 4.93 | 118.95 | 4.94 | +0.15 | +375 | 0 | 0 |
| 2025/05/14 | 298 | -0.5 | -0.17 | 64 | 1,908.5 | 3 | 4.69 | 89.4 | 4.68 | 89.5 | 4.69 | +0.1 | +333.33 | 0 | 0 |
| 2025/05/13 | 298.5 | +1 | +0.34 | 88 | 2,624.35 | 1 | 1.14 | 29.9 | 1.14 | 29.85 | 1.14 | -0.05 | -500 | 0 | 0 |
| 2025/05/12 | 297.5 | -1.5 | -0.5 | 50 | 1,487.35 | 2 | 4 | 59.5 | 4 | 59.5 | 4 | +0 | +0 | 0 | 0 |
| 2025/05/09 | 299 | +3.5 | +1.18 | 94 | 2,799.05 | 2 | 2.13 | 59.5 | 2.13 | 59.45 | 2.12 | -0.05 | -250 | 0 | 0 |
| 2025/05/08 | 295.5 | +1.5 | +0.51 | 48 | 1,417.5 | 9 | 18.75 | 265.2 | 18.71 | 265.75 | 18.75 | +0.55 | +611.11 | 0 | 0 |
| 2025/05/07 | 294 | -1 | -0.34 | 57 | 1,677.55 | 5 | 8.77 | 146.7 | 8.74 | 147.25 | 8.78 | +0.55 | +1,100 | 0 | 0 |
| 2025/05/06 | 295 | +3 | +1.03 | 80 | 2,356.1 | 14 | 17.5 | 410.6 | 17.43 | 413 | 17.53 | +2.4 | +1,714.29 | 0 | 0 |
| 2025/05/05 | 292 | +6 | +2.1 | 140 | 4,062.35 | 23 | 16.43 | 666.6 | 16.41 | 668.9 | 16.47 | +2.3 | +1,000 | 0 | 0 |
| 2025/05/02 | 286 | -0.5 | -0.17 | 43 | 1,231.2 | 4 | 9.3 | 114.5 | 9.3 | 114.7 | 9.32 | +0.2 | +500 | 0 | 0 |
| 2025/04/30 | 286.5 | +0.5 | +0.17 | 44 | 1,261.4 | 2 | 4.55 | 57.2 | 4.53 | 57.55 | 4.56 | +0.35 | +1,750 | 0 | 0 |
| 2025/04/29 | 286 | +3 | +1.06 | 31 | 883 | 1 | 3.23 | 28.35 | 3.21 | 28.55 | 3.23 | +0.2 | +2,000 | 0 | 0 |
| 2025/04/28 | 283 | +1 | +0.35 | 38 | 1,075.7 | 1 | 2.63 | 28.25 | 2.63 | 28.3 | 2.63 | +0.05 | +500 | 0 | 0 |
| 2025/04/25 | 282 | +2 | +0.71 | 26 | 730.9 | 1 | 3.85 | 28.15 | 3.85 | 28.1 | 3.84 | -0.05 | -500 | 0 | 0 |
| 2025/04/24 | 280 | +0.5 | +0.18 | 32 | 897.5 | 2 | 6.25 | 56.05 | 6.25 | 56.1 | 6.25 | +0.05 | +250 | 0 | 0 |
| 2025/04/23 | 279.5 | +0.5 | +0.18 | 105 | 2,941.15 | 12 | 11.43 | 336.55 | 11.44 | 335.85 | 11.42 | -0.7 | -583.33 | 0 | 0 |
| 2025/04/22 | 279 | -3 | -1.06 | 88 | 2,460.3 | 7 | 7.95 | 196.4 | 7.98 | 195.25 | 7.94 | -1.15 | -1,642.86 | 0 | 0 |
| 2025/04/21 | 282 | -2 | -0.7 | 90 | 2,545.5 | 8 | 8.89 | 226.05 | 8.88 | 226.4 | 8.89 | +0.35 | +437.5 | 0 | 0 |
| 2025/04/18 | 284 | -2.5 | -0.87 | 112 | 3,178.9 | 29 | 25.89 | 822.05 | 25.86 | 823.25 | 25.9 | +1.2 | +413.79 | 0 | 0 |
| 2025/04/17 | 286.5 | -0.5 | -0.17 | 57 | 1,634.45 | 8 | 14.04 | 229.3 | 14.03 | 229.3 | 14.03 | +0 | +0 | 0 | 0 |
| 2025/04/16 | 287 | +0.5 | +0.17 | 34 | 975 | 3 | 8.82 | 85.8 | 8.8 | 86 | 8.82 | +0.2 | +666.67 | 0 | 0 |
| 2025/04/15 | 286.5 | +1.5 | +0.53 | 58 | 1,656.9 | 7 | 12.07 | 199.55 | 12.04 | 200.2 | 12.08 | +0.65 | +928.57 | 0 | 0 |
| 2025/04/14 | 285 | +0.5 | +0.18 | 72 | 2,063.55 | 16 | 22.22 | 459.9 | 22.29 | 458.35 | 22.21 | -1.55 | -968.75 | 0 | 0 |
| 2025/04/11 | 284.5 | -4 | -1.39 | 99 | 2,816.5 | 24 | 24.24 | 682.3 | 24.23 | 683.65 | 24.27 | +1.35 | +562.5 | 0 | 0 |
| 2025/04/10 | 288.5 | +13.5 | +4.91 | 190 | 5,528.2 | 41 | 21.58 | 1,193.1 | 21.58 | 1,191.15 | 21.55 | -1.95 | -475.61 | 0 | 0 |
| 2025/04/09 | 275 | -4.5 | -1.61 | 177 | 4,907.75 | 36 | 20.34 | 1,000.65 | 20.39 | 1,001.85 | 20.41 | +1.2 | +333.33 | 0 | 0 |
| 2025/04/08 | 279.5 | +3.5 | +1.27 | 215 | 5,957.65 | 43 | 20 | 1,189.25 | 19.96 | 1,195.5 | 20.07 | +6.25 | +1,453.49 | 0 | 0 |
| 2025/04/07 | 276 | -17.5 | -5.96 | 497 | 13,498.84 | 128 | 25.77 | 3,476.1 | 25.75 | 3,506.35 | 25.98 | +30.25 | +2,363.28 | 0 | 0 |
| 2025/04/02 | 293.5 | +1.5 | +0.51 | 20 | 596.67 | 1 | 4.92 | 29.3 | 4.91 | 29.45 | 4.94 | +0.15 | +1,500 | 0 | 0 |
| 2025/04/01 | 292 | +1 | +0.34 | 41 | 1,206.38 | 3 | 7.27 | 87.2 | 7.23 | 87.8 | 7.28 | +0.6 | +2,000 | 0 | 0 |
| 2025/03/31 | 291 | -2.5 | -0.85 | 116 | 3,379.43 | 12 | 10.33 | 349.3 | 10.34 | 349.3 | 10.34 | +0 | +0 | 0 | 0 |
| 2025/03/28 | 293.5 | -1.5 | -0.51 | 50 | 1,463.28 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/27 | 295 | -1 | -0.34 | 43 | 1,278.57 | 2 | 4.61 | 59 | 4.61 | 59.05 | 4.62 | +0.05 | +250 | 0 | 0 |
| 2025/03/26 | 296 | -0.5 | -0.17 | 33 | 964.31 | 1 | 3.07 | 29.7 | 3.08 | 29.6 | 3.07 | -0.1 | -1,000 | 0 | 0 |
| 2025/03/25 | 296.5 | -1.5 | -0.5 | 74 | 2,184.79 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/24 | 298 | +0.5 | +0.17 | 27 | 790.43 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/21 | 297.5 | -1.5 | -0.5 | 17 | 503.06 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/20 | 299 | +1 | +0.34 | 23 | 681.8 | 2 | 8.76 | 59.8 | 8.77 | 59.85 | 8.78 | +0.05 | +250 | 0 | 0 |
| 2025/03/19 | 298 | -3 | -1 | 101 | 3,017.13 | 6 | 5.94 | 179.5 | 5.95 | 179.55 | 5.95 | +0.05 | +83.33 | 0 | 0 |
| 2025/03/18 | 301 | -1 | -0.33 | 26 | 793.02 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/17 | 302 | +0.5 | +0.17 | 65 | 1,973.75 | 4 | 6.11 | 120.55 | 6.11 | 120.8 | 6.12 | +0.25 | +625 | 0 | 0 |
| 2025/03/14 | 301.5 | -0.5 | -0.17 | 61 | 1,835.6 | 4 | 6.54 | 120.5 | 6.56 | 120.2 | 6.55 | -0.3 | -750 | 0 | 0 |
| 2025/03/13 | 302 | -0.5 | -0.17 | 54 | 1,620.41 | 3 | 5.6 | 90.8 | 5.6 | 90.8 | 5.6 | +0 | +0 | 0 | 0 |
| 2025/03/12 | 302.5 | +0 | +0 | 22 | 668.43 | 1 | 4.53 | 30.25 | 4.53 | 30.35 | 4.54 | +0.1 | +1,000 | 0 | 0 |
| 2025/03/11 | 302.5 | -2.5 | -0.82 | 66 | 1,990.54 | 7 | 10.6 | 210.95 | 10.6 | 211.5 | 10.63 | +0.55 | +785.71 | 0 | 0 |
| 2025/03/10 | 305 | +1 | +0.33 | 81 | 2,445.74 | 9 | 11.16 | 272.45 | 11.14 | 273.8 | 11.19 | +1.35 | +1,500 | 0 | 0 |
| 2025/03/07 | 304 | -3 | -0.98 | 75 | 2,299.88 | 9 | 11.96 | 274.55 | 11.94 | 274.75 | 11.95 | +0.2 | +222.22 | 0 | 0 |
| 2025/03/06 | 307 | +2 | +0.66 | 91 | 2,791.39 | 5 | 5.49 | 153.4 | 5.5 | 152.95 | 5.48 | -0.45 | -900 | 0 | 0 |
| 2025/03/05 | 305 | +0.5 | +0.16 | 41 | 1,248.82 | 6 | 14.64 | 182.9 | 14.65 | 182.95 | 14.65 | +0.05 | +83.33 | 0 | 0 |
| 2025/03/04 | 304.5 | -0.5 | -0.16 | 40 | 1,229.09 | 3 | 7.41 | 91.55 | 7.45 | 91.3 | 7.43 | -0.25 | -833.33 | 0 | 0 |
| 2025/03/03 | 305 | +1.5 | +0.49 | 116 | 3,527.02 | 10 | 8.64 | 304.85 | 8.64 | 304.7 | 8.64 | -0.15 | -150 | 0 | 0 |
| 2025/02/27 | 303.5 | +4 | +1.34 | 281 | 8,583.1 | 29 | 10.32 | 885.1 | 10.31 | 889.35 | 10.36 | +4.25 | +1,465.52 | 0 | 0 |
| 2025/02/26 | 299.5 | -1.5 | -0.5 | 54 | 1,617.51 | 2 | 3.71 | 59.85 | 3.7 | 60.2 | 3.72 | +0.35 | +1,750 | 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。
