6841
70.1
TWD-7.70 (-9.90%)
2025.04.07收盤
長佳智能－現股當沖
長佳智能最新現股當沖狀況
整理長佳智能最新(2025/04/07) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。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
70.1
收盤價
70.1
當日範圍
70.1 - 70.1
成交張數
79
開盤價(昨)
78.1
收盤價(昨)
77.8
昨日範圍
76.8 - 78.3
成交張數(昨)
348
成交金額
553.79萬
成交金額(昨)
2700.32萬
52週範圍
69.8 - 120
發行股數
9724萬
市值
68億
現股當沖－歷史逐日資訊
開盤價
70.1
收盤價
70.1
成交張數
79
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(%) | ||||||
| 2025/04/07 | 70.1 | -7.7 | -9.9 | 79 | 551.16 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 77.8 | -0.3 | -0.38 | 348 | 2,703.28 | 109 | 31.29 | 845.02 | 31.26 | 847.32 | 31.34 | +2.3 | +211.01 | 0 | 0 |
| 2025/04/01 | 78.1 | +0.3 | +0.39 | 968 | 7,513.45 | 236 | 24.37 | 1,832.25 | 24.39 | 1,840.31 | 24.49 | +8.06 | +341.53 | 1 | 0.1 |
| 2025/03/31 | 77.8 | -7.2 | -8.47 | 1,321 | 10,590.28 | 382 | 28.92 | 3,066.18 | 28.95 | 3,078.71 | 29.07 | +12.53 | +328.01 | 4 | 0.3 |
| 2025/03/28 | 85 | -6 | -6.59 | 3,221 | 27,995.07 | 1,345 | 41.76 | 11,740.31 | 41.94 | 11,695.65 | 41.78 | -44.66 | -332.04 | 7 | 0.22 |
| 2025/03/27 | 91 | +0 | +0 | 1,390 | 12,704.42 | 558 | 40.13 | 5,103.78 | 40.17 | 5,101.4 | 40.15 | -2.38 | -42.65 | 5 | 0.36 |
| 2025/03/26 | 91 | -1.2 | -1.3 | 891 | 8,069.61 | 264 | 29.64 | 2,389.82 | 29.62 | 2,402.75 | 29.78 | +12.93 | +489.77 | 2 | 0.22 |
| 2025/03/25 | 92.2 | -0.7 | -0.75 | 1,876 | 17,140.19 | 900 | 47.97 | 8,207.17 | 47.88 | 8,253.72 | 48.15 | +46.55 | +517.22 | 4 | 0.21 |
| 2025/03/24 | 92.9 | +2.6 | +2.88 | 3,106 | 29,083.3 | 933 | 30.03 | 8,714.68 | 29.96 | 8,718.62 | 29.98 | +3.94 | +42.23 | 4 | 0.13 |
| 2025/03/21 | 90.3 | +2.3 | +2.61 | 1,782 | 16,099.63 | 812 | 45.57 | 7,355.39 | 45.69 | 7,344.65 | 45.62 | -10.74 | -132.27 | 0 | 0 |
| 2025/03/20 | 88 | +1.5 | +1.73 | 1,279 | 11,241.49 | 383 | 29.95 | 3,364.34 | 29.93 | 3,371.43 | 29.99 | +7.09 | +185.12 | 0 | 0 |
| 2025/03/19 | 86.5 | +5.5 | +6.79 | 864 | 7,263.12 | 166 | 19.21 | 1,367.55 | 18.83 | 1,404.42 | 19.34 | +36.87 | +2,221.08 | 1 | 0.12 |
| 2025/03/18 | 81 | +0.3 | +0.37 | 155 | 1,263.49 | 26 | 16.73 | 210.99 | 16.7 | 211.4 | 16.73 | +0.41 | +157.69 | 0 | 0 |
| 2025/03/17 | 80.7 | -0.4 | -0.49 | 142 | 1,149.15 | 20 | 14.09 | 162.13 | 14.11 | 161.81 | 14.08 | -0.32 | -160 | 0 | 0 |
| 2025/03/14 | 81.1 | -2.9 | -3.45 | 413 | 3,350.34 | 125 | 30.29 | 1,012.38 | 30.22 | 1,017.1 | 30.36 | +4.72 | +377.6 | 0 | 0 |
| 2025/03/13 | 84 | +2.5 | +3.07 | 661 | 5,486.42 | 80 | 12.1 | 661.56 | 12.06 | 665.02 | 12.12 | +3.46 | +432.5 | 0 | 0 |
| 2025/03/12 | 81.5 | -1.1 | -1.33 | 299 | 2,454.11 | 30 | 10.02 | 246.23 | 10.03 | 245.62 | 10.01 | -0.61 | -203.33 | 0 | 0 |
| 2025/03/11 | 82.6 | -1.2 | -1.43 | 323 | 2,640.77 | 65 | 20.15 | 531.87 | 20.14 | 533.39 | 20.2 | +1.52 | +233.85 | 0 | 0 |
| 2025/03/10 | 83.8 | +0.5 | +0.6 | 462 | 3,847.93 | 47 | 10.17 | 390.38 | 10.15 | 392.75 | 10.21 | +2.37 | +504.26 | 0 | 0 |
| 2025/03/07 | 83.3 | -3.1 | -3.59 | 683 | 5,792.44 | 126 | 18.46 | 1,067.25 | 18.42 | 1,069.73 | 18.47 | +2.48 | +196.83 | 0 | 0 |
| 2025/03/06 | 86.4 | -0.9 | -1.03 | 289 | 2,502.43 | 72 | 24.95 | 623.89 | 24.93 | 625.8 | 25.01 | +1.91 | +265.28 | 0 | 0 |
| 2025/03/05 | 87.3 | -0.2 | -0.23 | 217 | 1,895.47 | 26 | 11.96 | 226.74 | 11.96 | 227.12 | 11.98 | +0.38 | +146.15 | 0 | 0 |
| 2025/03/04 | 87.5 | +1.4 | +1.63 | 422 | 3,653.32 | 122 | 28.89 | 1,057.04 | 28.93 | 1,049.81 | 28.74 | -7.23 | -592.62 | 0 | 0 |
| 2025/03/03 | 86.1 | -1.5 | -1.71 | 446 | 3,851.66 | 85 | 19.05 | 733.92 | 19.05 | 734.56 | 19.07 | +0.64 | +75.29 | 0 | 0 |
| 2025/02/27 | 87.6 | -0.4 | -0.45 | 388 | 3,414.75 | 24 | 6.18 | 211.95 | 6.21 | 211.18 | 6.18 | -0.77 | -320.83 | 0 | 0 |
| 2025/02/26 | 88 | -2 | -2.22 | 794 | 7,031.44 | 75 | 9.44 | 666.25 | 9.48 | 662.59 | 9.42 | -3.66 | -488 | 0 | 0 |
| 2025/02/25 | 90 | -1 | -1.1 | 560 | 5,081.69 | 94 | 16.78 | 856.24 | 16.85 | 850.99 | 16.75 | -5.25 | -558.51 | 0 | 0 |
| 2025/02/24 | 91 | +0 | +0 | 490 | 4,449.07 | 62 | 12.65 | 563.72 | 12.67 | 563.65 | 12.67 | -0.07 | -11.29 | 0 | 0 |
| 2025/02/21 | 91 | -0.4 | -0.44 | 761 | 6,938.78 | 144 | 18.91 | 1,319.22 | 19.01 | 1,311.83 | 18.91 | -7.39 | -513.19 | 0 | 0 |
| 2025/02/20 | 91.4 | +2 | +2.24 | 1,490 | 13,623.77 | 638 | 42.81 | 5,835.2 | 42.83 | 5,832.69 | 42.81 | -2.51 | -39.34 | 0 | 0 |
| 2025/02/19 | 89.4 | -1.4 | -1.54 | 982 | 8,773.96 | 185 | 18.84 | 1,654.38 | 18.86 | 1,656.43 | 18.88 | +2.05 | +110.81 | 0 | 0 |
| 2025/02/18 | 90.8 | +1.1 | +1.23 | 5,186 | 47,903.23 | 2,309 | 44.52 | 21,351.66 | 44.57 | 21,329.1 | 44.53 | -22.56 | -97.7 | 10 | 0.19 |
| 2025/02/17 | 89.7 | +3.5 | +4.06 | 1,554 | 13,673.05 | 421 | 27.09 | 3,690.32 | 26.99 | 3,711.51 | 27.14 | +21.19 | +503.33 | 2 | 0.13 |
| 2025/02/14 | 86.2 | +3.3 | +3.98 | 1,550 | 13,263.49 | 484 | 31.22 | 4,126.94 | 31.12 | 4,141.22 | 31.22 | +14.28 | +295.04 | 0 | 0 |
| 2025/02/13 | 82.9 | +0.8 | +0.97 | 262 | 2,179.02 | 61 | 23.27 | 506.22 | 23.23 | 506.97 | 23.27 | +0.75 | +122.95 | 0 | 0 |
| 2025/02/12 | 82.1 | +0.5 | +0.61 | 237 | 1,950.11 | 51 | 21.49 | 418.39 | 21.45 | 419.15 | 21.49 | +0.76 | +149.02 | 0 | 0 |
| 2025/02/11 | 81.6 | -1.6 | -1.92 | 361 | 2,958.64 | 81 | 22.42 | 663.98 | 22.44 | 664.52 | 22.46 | +0.54 | +66.67 | 0 | 0 |
| 2025/02/10 | 83.2 | -0.2 | -0.24 | 297 | 2,467.26 | 57 | 19.17 | 472.26 | 19.14 | 474.79 | 19.24 | +2.53 | +443.86 | 0 | 0 |
| 2025/02/07 | 83.4 | -0.7 | -0.83 | 577 | 4,786.3 | 169 | 29.31 | 1,401.66 | 29.28 | 1,403.65 | 29.33 | +1.99 | +117.75 | 0 | 0 |
| 2025/02/06 | 84.1 | +2.6 | +3.19 | 973 | 8,147.39 | 323 | 33.2 | 2,699.5 | 33.13 | 2,706.39 | 33.22 | +6.89 | +213.31 | 0 | 0 |
| 2025/02/05 | 81.5 | -0.9 | -1.09 | 325 | 2,663.8 | 40 | 12.29 | 326.72 | 12.27 | 328.22 | 12.32 | +1.5 | +375 | 1 | 0.31 |
| 2025/02/04 | 82.4 | +1 | +1.23 | 668 | 5,503.58 | 194 | 29.05 | 1,596.66 | 29.01 | 1,598.35 | 29.04 | +1.69 | +87.11 | 1 | 0.15 |
| 2025/02/03 | 81.4 | +0.4 | +0.49 | 666 | 5,457.95 | 218 | 32.72 | 1,787.39 | 32.75 | 1,787.65 | 32.75 | +0.26 | +11.93 | 0 | 0 |
| 2025/01/22 | 81 | -1.3 | -1.58 | 452 | 3,675.64 | 81 | 17.91 | 658.99 | 17.93 | 658.82 | 17.92 | -0.17 | -20.99 | 0 | 0 |
| 2025/01/21 | 82.3 | -2.1 | -2.49 | 1,812 | 15,060.1 | 730 | 40.28 | 6,072.68 | 40.32 | 6,070.36 | 40.31 | -2.32 | -31.78 | 0 | 0 |
| 2025/01/20 | 84.4 | +6 | +7.65 | 1,528 | 12,523.47 | 394 | 25.78 | 3,176.56 | 25.36 | 3,233.26 | 25.82 | +56.7 | +1,439.09 | 0 | 0 |
| 2025/01/17 | 78.4 | +1.3 | +1.69 | 632 | 4,954.75 | 216 | 34.2 | 1,697.39 | 34.26 | 1,694.77 | 34.2 | -2.62 | -121.3 | 2 | 0.32 |
| 2025/01/16 | 77.1 | +0.1 | +0.13 | 512 | 3,941.78 | 169 | 33.03 | 1,301.72 | 33.02 | 1,301.92 | 33.03 | +0.2 | +11.83 | 0 | 0 |
| 2025/01/15 | 77 | +0.3 | +0.39 | 1,610 | 12,514.34 | 887 | 55.08 | 6,898.78 | 55.13 | 6,896.68 | 55.11 | -2.1 | -23.68 | 1 | 0.06 |
| 2025/01/14 | 76.7 | +6.9 | +9.89 | 1,049 | 7,909.3 | 213 | 20.31 | 1,585.67 | 20.05 | 1,606.78 | 20.32 | +21.11 | +991.08 | 0 | 0 |
| 2025/01/13 | 69.8 | -1.4 | -1.97 | 291 | 2,040.82 | 64 | 21.99 | 447.29 | 21.92 | 452.65 | 22.18 | +5.36 | +837.5 | 0 | 0 |
| 2025/01/10 | 71.2 | +1.2 | +1.71 | 349 | 2,510.12 | 99 | 28.36 | 706.69 | 28.15 | 711.12 | 28.33 | +4.43 | +447.47 | 3 | 0.86 |
| 2025/01/09 | 70 | -1.1 | -1.55 | 306 | 2,147.26 | 29 | 9.49 | 203.91 | 9.5 | 204.5 | 9.52 | +0.59 | +203.45 | 0 | 0 |
| 2025/01/08 | 71.1 | -0.3 | -0.42 | 98 | 694.37 | 14 | 14.35 | 99.78 | 14.37 | 99.72 | 14.36 | -0.06 | -42.86 | 0 | 0 |
| 2025/01/07 | 71.4 | -1.8 | -2.46 | 328 | 2,351.99 | 63 | 19.22 | 453.94 | 19.3 | 451.58 | 19.2 | -2.36 | -374.6 | 0 | 0 |
| 2025/01/06 | 73.2 | +1.1 | +1.53 | 232 | 1,686.48 | 46 | 19.87 | 335.72 | 19.91 | 335.96 | 19.92 | +0.24 | +52.17 | 0 | 0 |
| 2025/01/03 | 72.1 | +0.5 | +0.7 | 114 | 821.95 | 29 | 25.42 | 209.44 | 25.48 | 208.88 | 25.41 | -0.56 | -193.1 | 0 | 0 |
| 2025/01/02 | 71.6 | -0.4 | -0.56 | 293 | 2,102.77 | 14 | 4.77 | 100.66 | 4.79 | 100.6 | 4.78 | -0.06 | -42.86 | 1 | 0.34 |
| 2024/12/31 | 72 | -0.3 | -0.41 | 79 | 570.71 | 9 | 11.35 | 64.8 | 11.35 | 64.83 | 11.36 | +0.03 | +33.33 | 0 | 0 |
| 2024/12/30 | 72.3 | -1.8 | -2.43 | 511 | 3,701.63 | 29 | 5.67 | 211.43 | 5.71 | 210.26 | 5.68 | -1.17 | -403.45 | 0 | 0 |
| 2024/12/27 | 74.1 | -1.1 | -1.46 | 233 | 1,743.02 | 82 | 35.22 | 614.67 | 35.26 | 616.52 | 35.37 | +1.85 | +225.61 | 0 | 0 |
| 2024/12/26 | 75.2 | +4 | +5.62 | 798 | 6,026.4 | 345 | 43.23 | 2,587.75 | 42.94 | 2,616.21 | 43.41 | +28.46 | +824.93 | 4 | 0.5 |
| 2024/12/25 | 71.2 | -0.4 | -0.56 | 189 | 1,347.89 | 35 | 18.53 | 250.3 | 18.57 | 250.44 | 18.58 | +0.14 | +40 | 0 | 0 |
| 2024/12/24 | 71.6 | -1 | -1.38 | 155 | 1,115.5 | 22 | 14.17 | 157.98 | 14.16 | 158.06 | 14.17 | +0.08 | +36.36 | 0 | 0 |
| 2024/12/23 | 72.6 | +2.3 | +3.27 | 208 | 1,503.42 | 46 | 22.13 | 331.99 | 22.08 | 333.69 | 22.2 | +1.7 | +369.57 | 1 | 0.48 |
| 2024/12/20 | 70.3 | -0.7 | -0.99 | 153 | 1,075.94 | 32 | 20.96 | 225.55 | 20.96 | 225.9 | 21 | +0.35 | +109.38 | 0 | 0 |
| 2024/12/19 | 71 | -2 | -2.74 | 347 | 2,460.61 | 44 | 12.69 | 311.4 | 12.66 | 311.64 | 12.67 | +0.24 | +54.55 | 0 | 0 |
| 2024/12/18 | 73 | +0.4 | +0.55 | 132 | 959.76 | 27 | 20.41 | 195.89 | 20.41 | 195.89 | 20.41 | +0 | +0 | 0 | 0 |
| 2024/12/17 | 72.6 | +0.4 | +0.55 | 182 | 1,316.36 | 14 | 7.7 | 101.35 | 7.7 | 101.51 | 7.71 | +0.16 | +114.29 | 0 | 0 |
| 2024/12/16 | 72.2 | -2.9 | -3.86 | 394 | 2,887.74 | 66 | 16.75 | 483.29 | 16.74 | 482.94 | 16.72 | -0.35 | -53.03 | 0 | 0 |
| 2024/12/13 | 75.1 | -1.4 | -1.83 | 199 | 1,500.14 | 27 | 13.56 | 203.53 | 13.57 | 204.01 | 13.6 | +0.48 | +177.78 | 0 | 0 |
| 2024/12/12 | 76.5 | -0.1 | -0.13 | 175 | 1,346.49 | 40 | 22.8 | 306.85 | 22.79 | 307.23 | 22.82 | +0.38 | +95 | 1 | 0.57 |
| 2024/12/11 | 76.6 | -1.3 | -1.67 | 233 | 1,801.58 | 67 | 28.78 | 517.7 | 28.74 | 519.09 | 28.81 | +1.39 | +207.46 | 0 | 0 |
| 2024/12/10 | 77.9 | +0.7 | +0.91 | 360 | 2,841.43 | 157 | 43.65 | 1,240.48 | 43.66 | 1,240.6 | 43.66 | +0.12 | +7.64 | 0 | 0 |
| 2024/12/09 | 77.2 | -1.4 | -1.78 | 266 | 2,074.81 | 57 | 21.45 | 445.47 | 21.47 | 445.09 | 21.45 | -0.38 | -66.67 | 0 | 0 |
| 2024/12/06 | 78.6 | -2.4 | -2.96 | 495 | 3,954.93 | 150 | 30.3 | 1,202.68 | 30.41 | 1,196.54 | 30.25 | -6.14 | -409.33 | 0 | 0 |
| 2024/12/05 | 81 | +1.8 | +2.27 | 1,394 | 11,546.44 | 445 | 31.92 | 3,683.82 | 31.9 | 3,683.23 | 31.9 | -0.59 | -13.26 | 1 | 0.07 |
| 2024/12/04 | 79.2 | +1.2 | +1.54 | 263 | 2,066.94 | 49 | 18.66 | 384.21 | 18.59 | 386.45 | 18.7 | +2.24 | +457.14 | 0 | 0 |
| 2024/12/03 | 78 | +1 | +1.3 | 285 | 2,221.35 | 62 | 21.76 | 482.1 | 21.7 | 483.78 | 21.78 | +1.68 | +270.97 | 0 | 0 |
| 2024/12/02 | 77 | -0.1 | -0.13 | 314 | 2,448.01 | 84 | 26.72 | 653.87 | 26.71 | 653.92 | 26.71 | +0.05 | +5.95 | 0 | 0 |
| 2024/11/29 | 77.1 | +2.7 | +3.63 | 352 | 2,696.16 | 74 | 21.01 | 562.31 | 20.86 | 566.16 | 21 | +3.85 | +520.27 | 0 | 0 |
| 2024/11/28 | 74.4 | -0.8 | -1.06 | 281 | 2,078.8 | 46 | 16.36 | 340.05 | 16.36 | 341.04 | 16.41 | +0.99 | +215.22 | 0 | 0 |
| 2024/11/27 | 75.2 | -1.7 | -2.21 | 224 | 1,697.31 | 28 | 12.49 | 213.26 | 12.56 | 211.47 | 12.46 | -1.79 | -639.29 | 0 | 0 |
| 2024/11/26 | 76.9 | -1.2 | -1.54 | 127 | 980.54 | 21 | 16.54 | 161.8 | 16.5 | 162.16 | 16.54 | +0.36 | +171.43 | 0 | 0 |
| 2024/11/25 | 78.1 | +3.4 | +4.55 | 416 | 3,208.7 | 100 | 24.04 | 767.49 | 23.92 | 771.75 | 24.05 | +4.26 | +426 | 0 | 0 |
| 2024/11/22 | 74.7 | +0 | +0 | 162 | 1,215.12 | 28 | 17.28 | 210.2 | 17.3 | 210.19 | 17.3 | -0.01 | -3.57 | 0 | 0 |
| 2024/11/21 | 74.7 | -0.1 | -0.13 | 188 | 1,407.33 | 27 | 14.36 | 202.5 | 14.39 | 202.25 | 14.37 | -0.25 | -92.59 | 0 | 0 |
| 2024/11/20 | 74.8 | -0.6 | -0.8 | 135 | 1,012.75 | 13 | 9.63 | 97.42 | 9.62 | 97.91 | 9.67 | +0.49 | +376.92 | 0 | 0 |
| 2024/11/19 | 75.4 | +0.3 | +0.4 | 164 | 1,232.86 | 18 | 10.98 | 135.17 | 10.96 | 135.56 | 11 | +0.39 | +216.67 | 0 | 0 |
| 2024/11/18 | 75.1 | -1.9 | -2.47 | 189 | 1,431.77 | 45 | 23.81 | 343.32 | 23.98 | 343.28 | 23.98 | -0.04 | -8.89 | 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。
