3413
299
TWD-13.50 (-4.32%)
2026.06.10收盤
京鼎－現股當沖
京鼎最新現股當沖狀況
整理京鼎最新(2026/04/24) 當沖狀況。整體成交張數為813張，佔整體市場成交張數的32.14%。當日現股當沖之總損益為+176萬元、每張平均損益則為+2,171元。
開盤價
307
收盤價
299
當日範圍
299 - 318
成交張數
1,549
開盤價(昨)
300
收盤價(昨)
312.5
昨日範圍
297 - 312.5
成交張數(昨)
1,404
成交金額
4.77億
成交金額(昨)
4.30億
52週範圍
273.5 - 371
發行股數
1億
市值
331億
現股當沖－歷史逐日資訊
開盤價
307
收盤價
299
成交張數
1,549
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(%) | ||||||
| 2026/04/24 | 324 | +8.5 | +2.69 | 2,530 | 81,578.09 | 813 | 32.14 | 26,077.7 | 31.97 | 26,254.2 | 32.18 | +176.5 | +2,170.97 | 1 | 0.04 |
| 2026/04/23 | 315.5 | -14.5 | -4.39 | 3,379 | 107,908.82 | 1,109 | 32.82 | 35,355.9 | 32.76 | 35,743.2 | 33.12 | +387.3 | +3,492.34 | 1 | 0.03 |
| 2026/04/22 | 330 | +2.5 | +0.76 | 2,321 | 77,009.15 | 761 | 32.79 | 25,231.55 | 32.76 | 25,244.8 | 32.78 | +13.25 | +174.11 | 2 | 0.09 |
| 2026/04/21 | 327.5 | +0 | +0 | 1,375 | 44,930.04 | 422 | 30.68 | 13,788.1 | 30.69 | 13,815.8 | 30.75 | +27.7 | +656.4 | 0 | 0 |
| 2026/04/20 | 327.5 | +13 | +4.13 | 3,530 | 116,121.69 | 1,000 | 28.33 | 32,865.8 | 28.3 | 32,931 | 28.36 | +65.2 | +652 | 0 | 0 |
| 2026/04/17 | 314.5 | -1 | -0.32 | 1,346 | 42,392.75 | 408 | 30.32 | 12,840.4 | 30.29 | 12,860.05 | 30.34 | +19.65 | +481.62 | 0 | 0 |
| 2026/04/16 | 315.5 | +0.5 | +0.16 | 1,301 | 40,909.05 | 333 | 25.6 | 10,466.35 | 25.58 | 10,489.4 | 25.64 | +23.05 | +692.19 | 0 | 0 |
| 2026/04/15 | 315 | -7 | -2.17 | 2,002 | 63,517.92 | 543 | 27.12 | 17,236.55 | 27.14 | 17,219.4 | 27.11 | -17.15 | -315.84 | 0 | 0 |
| 2026/04/14 | 322 | +4.5 | +1.42 | 3,552 | 114,962.36 | 1,229 | 34.6 | 39,682.3 | 34.52 | 39,824.3 | 34.64 | +142 | +1,155.41 | 2 | 0.06 |
| 2026/04/13 | 317.5 | +2.5 | +0.79 | 2,285 | 72,235.52 | 518 | 22.67 | 16,355 | 22.64 | 16,416.4 | 22.73 | +61.4 | +1,185.33 | 0 | 0 |
| 2026/04/10 | 315 | +6.5 | +2.11 | 3,888 | 123,386.2 | 1,010 | 25.98 | 32,011.25 | 25.94 | 32,028.95 | 25.96 | +17.7 | +175.25 | 2 | 0.05 |
| 2026/04/09 | 308.5 | +6.5 | +2.15 | 2,649 | 81,331.92 | 574 | 21.67 | 17,563.05 | 21.59 | 17,680.45 | 21.74 | +117.4 | +2,045.3 | 0 | 0 |
| 2026/04/08 | 302 | +9 | +3.07 | 1,912 | 57,398.82 | 373 | 19.51 | 11,171 | 19.46 | 11,228.45 | 19.56 | +57.45 | +1,540.21 | 0 | 0 |
| 2026/04/07 | 293 | -0.5 | -0.17 | 492 | 14,495.72 | 79 | 16.05 | 2,326.4 | 16.05 | 2,329.4 | 16.07 | +3 | +379.75 | 0 | 0 |
| 2026/04/02 | 293.5 | -1.5 | -0.51 | 795 | 23,451.54 | 256 | 32.18 | 7,548.15 | 32.19 | 7,556.45 | 32.22 | +8.3 | +324.22 | 0 | 0 |
| 2026/04/01 | 295 | +6 | +2.08 | 1,527 | 45,019.31 | 323 | 21.15 | 9,525.15 | 21.16 | 9,529.3 | 21.17 | +4.15 | +128.48 | 0 | 0 |
| 2026/03/31 | 289 | -14.5 | -4.78 | 2,286 | 67,080.17 | 558 | 24.41 | 16,327.5 | 24.34 | 16,444.7 | 24.51 | +117.2 | +2,100.36 | 6 | 0.26 |
| 2026/03/30 | 303.5 | -7.5 | -2.41 | 1,491 | 45,359.95 | 500 | 33.54 | 15,224.25 | 33.56 | 15,222.85 | 33.56 | -1.4 | -28 | 0 | 0 |
| 2026/03/27 | 311 | -0.5 | -0.16 | 1,670 | 51,631.46 | 499 | 29.88 | 15,382.7 | 29.79 | 15,478.8 | 29.98 | +96.1 | +1,925.85 | 3 | 0.18 |
| 2026/03/26 | 311.5 | -12 | -3.71 | 3,531 | 110,740.51 | 916 | 25.94 | 28,836.25 | 26.04 | 28,614.3 | 25.84 | -221.95 | -2,423.03 | 21 | 0.59 |
| 2026/03/25 | 323.5 | +23.5 | +7.83 | 4,094 | 128,780.75 | 666 | 16.27 | 20,763.2 | 16.12 | 21,191.85 | 16.46 | +428.65 | +6,436.19 | 0 | 0 |
| 2026/03/24 | 300 | +3 | +1.01 | 1,132 | 34,214.08 | 315 | 27.82 | 9,535.45 | 27.87 | 9,495.35 | 27.75 | -40.1 | -1,273.02 | 0 | 0 |
| 2026/03/23 | 297 | -4 | -1.33 | 819 | 24,396.22 | 174 | 21.25 | 5,161.3 | 21.16 | 5,193.55 | 21.29 | +32.25 | +1,853.45 | 0 | 0 |
| 2026/03/20 | 301 | -4 | -1.31 | 1,173 | 35,428.83 | 305 | 26.01 | 9,216.45 | 26.01 | 9,244.85 | 26.09 | +28.4 | +931.15 | 0 | 0 |
| 2026/03/19 | 305 | -2 | -0.65 | 2,296 | 70,904.15 | 1,003 | 43.68 | 30,958.65 | 43.66 | 30,948.8 | 43.65 | -9.85 | -98.21 | 0 | 0 |
| 2026/03/18 | 307 | +4.5 | +1.49 | 1,862 | 57,247.55 | 406 | 21.8 | 12,471 | 21.78 | 12,479.6 | 21.8 | +8.6 | +211.82 | 0 | 0 |
| 2026/03/17 | 302.5 | -5.5 | -1.79 | 1,721 | 52,469.3 | 438 | 25.46 | 13,368.15 | 25.48 | 13,354.7 | 25.45 | -13.45 | -307.08 | 0 | 0 |
| 2026/03/16 | 308 | +3 | +0.98 | 1,022 | 31,300.85 | 305 | 29.84 | 9,330.65 | 29.81 | 9,361.05 | 29.91 | +30.4 | +996.72 | 1 | 0.1 |
| 2026/03/13 | 305 | +0 | +0 | 1,322 | 40,211.89 | 451 | 34.12 | 13,700.35 | 34.07 | 13,740 | 34.17 | +39.65 | +879.16 | 0 | 0 |
| 2026/03/12 | 305 | -5 | -1.61 | 867 | 26,564.36 | 246 | 28.39 | 7,552.4 | 28.43 | 7,552 | 28.43 | -0.4 | -16.26 | 0 | 0 |
| 2026/03/11 | 310 | +5.5 | +1.81 | 1,867 | 57,665.68 | 460 | 24.63 | 14,192.25 | 24.61 | 14,205.85 | 24.63 | +13.6 | +295.65 | 0 | 0 |
| 2026/03/10 | 304.5 | +10 | +3.4 | 2,342 | 71,364.05 | 946 | 40.38 | 28,778.35 | 40.33 | 28,796.7 | 40.35 | +18.35 | +193.97 | 1 | 0.04 |
| 2026/03/09 | 294.5 | -15.5 | -5 | 1,965 | 57,195.11 | 721 | 36.7 | 21,023.8 | 36.76 | 21,041.2 | 36.79 | +17.4 | +241.33 | 1 | 0.05 |
| 2026/03/06 | 310 | +11.5 | +3.85 | 1,718 | 52,571.74 | 290 | 16.88 | 8,818.7 | 16.77 | 8,844.25 | 16.82 | +25.55 | +881.03 | 1 | 0.06 |
| 2026/03/05 | 298.5 | +8.5 | +2.93 | 1,211 | 36,189.29 | 329 | 27.16 | 9,823.1 | 27.14 | 9,828.35 | 27.16 | +5.25 | +159.57 | 0 | 0 |
| 2026/03/04 | 290 | -12.5 | -4.13 | 1,935 | 56,429.47 | 512 | 26.46 | 14,912.6 | 26.43 | 14,973.75 | 26.54 | +61.15 | +1,194.34 | 0 | 0 |
| 2026/03/03 | 302.5 | -7 | -2.26 | 2,177 | 66,649.84 | 634 | 29.12 | 19,379.1 | 29.08 | 19,443.55 | 29.17 | +64.45 | +1,016.56 | 11 | 0.51 |
| 2026/03/02 | 309.5 | -6.5 | -2.06 | 3,267 | 100,877.6 | 1,330 | 40.71 | 40,881.35 | 40.53 | 41,166.9 | 40.81 | +285.55 | +2,146.99 | 0 | 0 |
| 2026/02/26 | 316 | +2 | +0.64 | 2,833 | 90,260.77 | 741 | 26.16 | 23,585.85 | 26.13 | 23,666.8 | 26.22 | +80.95 | +1,092.44 | 11 | 0.39 |
| 2026/02/25 | 314 | +3.5 | +1.13 | 2,081 | 64,996.38 | 430 | 20.67 | 13,416.5 | 20.64 | 13,430.4 | 20.66 | +13.9 | +323.26 | 0 | 0 |
| 2026/02/24 | 310.5 | -2 | -0.64 | 2,160 | 66,820.3 | 479 | 22.18 | 14,833.6 | 22.2 | 14,852.55 | 22.23 | +18.95 | +395.62 | 3 | 0.14 |
| 2026/02/23 | 312.5 | +23.5 | +8.13 | 3,986 | 121,148.18 | 921 | 23.11 | 27,641.15 | 22.82 | 28,102 | 23.2 | +460.85 | +5,003.8 | 0 | 0 |
| 2026/02/11 | 289 | -2.5 | -0.86 | 958 | 27,673.89 | 145 | 15.13 | 4,185.8 | 15.13 | 4,194.75 | 15.16 | +8.95 | +617.24 | 0 | 0 |
| 2026/02/10 | 291.5 | -3 | -1.02 | 897 | 26,153.54 | 202 | 22.53 | 5,893.45 | 22.53 | 5,913.6 | 22.61 | +20.15 | +997.52 | 0 | 0 |
| 2026/02/09 | 294.5 | +13 | +4.62 | 2,448 | 72,082.52 | 569 | 23.25 | 16,747.65 | 23.23 | 16,762.65 | 23.25 | +15 | +263.62 | 0 | 0 |
| 2026/02/06 | 281.5 | -2.5 | -0.88 | 1,064 | 29,606.5 | 276 | 25.95 | 7,685.35 | 25.96 | 7,693 | 25.98 | +7.65 | +277.17 | 1 | 0.09 |
| 2026/02/05 | 284 | -8 | -2.74 | 1,247 | 35,653.33 | 204 | 16.35 | 5,837.9 | 16.37 | 5,846.4 | 16.4 | +8.5 | +416.67 | 0 | 0 |
| 2026/02/04 | 292 | +8.5 | +3 | 1,567 | 45,288.83 | 386 | 24.63 | 11,116.95 | 24.55 | 11,145.05 | 24.61 | +28.1 | +727.98 | 2 | 0.13 |
| 2026/02/03 | 283.5 | +3.5 | +1.25 | 830 | 23,509.09 | 188 | 22.66 | 5,325.85 | 22.65 | 5,327.85 | 22.66 | +2 | +106.38 | 0 | 0 |
| 2026/02/02 | 280 | -4 | -1.41 | 1,536 | 42,957.09 | 473 | 30.8 | 13,244.8 | 30.83 | 13,237.5 | 30.82 | -7.3 | -154.33 | 0 | 0 |
| 2026/01/30 | 284 | -5.5 | -1.9 | 1,331 | 38,025.76 | 293 | 22.02 | 8,380.05 | 22.04 | 8,397.25 | 22.08 | +17.2 | +587.03 | 0 | 0 |
| 2026/01/29 | 289.5 | -14 | -4.61 | 2,888 | 84,739.46 | 701 | 24.28 | 20,637.4 | 24.35 | 20,615.35 | 24.33 | -22.05 | -314.55 | 2 | 0.07 |
| 2026/01/28 | 303.5 | +2.5 | +0.83 | 4,135 | 126,735.1 | 1,457 | 35.23 | 44,763.55 | 35.32 | 44,720 | 35.29 | -43.55 | -298.9 | 2 | 0.05 |
| 2026/01/27 | 301 | +14.5 | +5.06 | 4,926 | 147,183.2 | 1,338 | 27.16 | 39,730.85 | 26.99 | 40,165.85 | 27.29 | +435 | +3,251.12 | 0 | 0 |
| 2026/01/26 | 286.5 | +5 | +1.78 | 1,083 | 30,837.98 | 266 | 24.57 | 7,558 | 24.51 | 7,579.05 | 24.58 | +21.05 | +791.35 | 0 | 0 |
| 2026/01/23 | 281.5 | +2.5 | +0.9 | 771 | 21,724.99 | 179 | 23.2 | 5,042.4 | 23.21 | 5,045.55 | 23.22 | +3.15 | +175.98 | 0 | 0 |
| 2026/01/22 | 279 | +2.5 | +0.9 | 1,408 | 39,227.03 | 372 | 26.43 | 10,342.45 | 26.37 | 10,379.05 | 26.46 | +36.6 | +983.87 | 0 | 0 |
| 2026/01/21 | 276.5 | -7 | -2.47 | 1,757 | 48,950.29 | 264 | 15.03 | 7,375.4 | 15.07 | 7,379.3 | 15.08 | +3.9 | +147.73 | 0 | 0 |
| 2026/01/20 | 283.5 | -3.5 | -1.22 | 925 | 26,314.56 | 131 | 14.16 | 3,728.05 | 14.17 | 3,725.75 | 14.16 | -2.3 | -175.57 | 0 | 0 |
| 2026/01/19 | 287 | -3 | -1.03 | 1,392 | 40,081.4 | 191 | 13.72 | 5,498.75 | 13.72 | 5,517.35 | 13.77 | +18.6 | +973.82 | -- | -- |
| 2026/01/16 | 290 | +6 | +2.11 | 2,312 | 66,775.29 | 475 | 20.55 | 13,690.25 | 20.5 | 13,725.75 | 20.56 | +35.5 | +747.37 | -- | -- |
| 2026/01/15 | 284 | -7 | -2.41 | 1,805 | 51,414.9 | 277 | 15.35 | 7,909.45 | 15.38 | 7,905.35 | 15.38 | -4.1 | -148.01 | -- | -- |
| 2026/01/14 | 291 | +15 | +5.43 | 3,429 | 99,084.18 | 1,047 | 30.53 | 30,147.55 | 30.43 | 30,344.2 | 30.62 | +196.65 | +1,878.22 | -- | -- |
| 2026/01/13 | 276 | -3.5 | -1.25 | 963 | 26,747.93 | 128 | 13.29 | 3,557.3 | 13.3 | 3,562.4 | 13.32 | +5.1 | +398.44 | -- | -- |
| 2026/01/12 | 279.5 | +2.5 | +0.9 | 729 | 20,289.94 | 134 | 18.39 | 3,730.4 | 18.39 | 3,731.75 | 18.39 | +1.35 | +100.75 | -- | -- |
| 2026/01/09 | 277 | -2.5 | -0.89 | 1,600 | 44,032.27 | 358 | 22.37 | 9,859.6 | 22.39 | 9,865.15 | 22.4 | +5.55 | +155.03 | -- | -- |
| 2026/01/08 | 279.5 | -2 | -0.71 | 1,739 | 48,402.61 | 319 | 18.34 | 8,875 | 18.34 | 8,899.75 | 18.39 | +24.75 | +775.86 | -- | -- |
| 2026/01/07 | 281.5 | +2 | +0.72 | 1,799 | 50,558.62 | 268 | 14.89 | 7,523.1 | 14.88 | 7,526.25 | 14.89 | +3.15 | +117.54 | -- | -- |
| 2026/01/06 | 279.5 | +1 | +0.36 | 1,154 | 32,297.6 | 280 | 24.27 | 7,846.4 | 24.29 | 7,848.45 | 24.3 | +2.05 | +73.21 | -- | -- |
| 2026/01/05 | 278.5 | -3.5 | -1.24 | 1,537 | 42,992.96 | 305 | 19.84 | 8,525.7 | 19.83 | 8,546.4 | 19.88 | +20.7 | +678.69 | -- | -- |
| 2026/01/02 | 282 | +4.5 | +1.62 | 882 | 24,897.64 | 220 | 24.95 | 6,211.15 | 24.95 | 6,213.15 | 24.95 | +2 | +90.91 | -- | -- |
| 2025/12/31 | 277.5 | -0.5 | -0.18 | 1,113 | 30,892.92 | 203 | 18.24 | 5,627.9 | 18.22 | 5,644.05 | 18.27 | +16.15 | +795.57 | -- | -- |
| 2025/12/30 | 278 | -4 | -1.42 | 1,495 | 41,565.46 | 220 | 14.71 | 6,123.7 | 14.73 | 6,131.4 | 14.75 | +7.7 | +350 | -- | -- |
| 2025/12/29 | 282 | -1.5 | -0.53 | 1,049 | 29,680.49 | 71 | 6.77 | 2,007.6 | 6.76 | 2,008.8 | 6.77 | +1.2 | +169.01 | -- | -- |
| 2025/12/26 | 283.5 | -2 | -0.7 | 1,421 | 40,243.08 | 264 | 18.58 | 7,485.9 | 18.6 | 7,483.2 | 18.59 | -2.7 | -102.27 | -- | -- |
| 2025/12/19 | 287.5 | +4 | +1.41 | 749 | 21,579.2 | 112 | 14.95 | 3,224.35 | 14.94 | 3,224.45 | 14.94 | +0.1 | +8.93 | -- | -- |
| 2025/12/18 | 283.5 | -3 | -1.05 | 870 | 24,652.82 | 155 | 17.82 | 4,394.7 | 17.83 | 4,396.8 | 17.83 | +2.1 | +135.48 | -- | -- |
| 2025/12/17 | 286.5 | -0.5 | -0.17 | 1,119 | 32,539.51 | 442 | 39.51 | 12,862.35 | 39.53 | 12,876.05 | 39.57 | +13.7 | +309.95 | -- | -- |
| 2025/12/16 | 287 | -1.5 | -0.52 | 1,016 | 29,016.13 | 213 | 20.96 | 6,083.8 | 20.97 | 6,101.15 | 21.03 | +17.35 | +814.55 | -- | -- |
| 2025/12/15 | 288.5 | -8 | -2.7 | 1,003 | 29,033.13 | 152 | 15.15 | 4,396.65 | 15.14 | 4,401.05 | 15.16 | +4.4 | +289.47 | -- | -- |
| 2025/11/26 | 298.5 | +5.5 | +1.88 | 1,216 | 37,165.6 | 374 | 30.14 | 11,198.6 | 30.13 | 11,212.3 | 30.17 | +13.7 | +366.31 | -- | -- |
| 2025/11/25 | 293 | +6 | +2.09 | 1,064 | 31,197.51 | 255 | 23.97 | 7,475.15 | 23.96 | 7,478.3 | 23.97 | +3.15 | +123.53 | -- | -- |
| 2025/11/24 | 287 | +4.5 | +1.59 | 1,105 | 31,726.99 | 341 | 30.85 | 9,783.25 | 30.84 | 9,801.85 | 30.89 | +18.6 | +545.45 | -- | -- |
| 2025/11/21 | 282.5 | -13.5 | -4.56 | 1,802 | 51,403.84 | 394 | 21.86 | 11,233.25 | 21.85 | 11,301.55 | 21.99 | +68.3 | +1,733.5 | -- | -- |
| 2025/11/20 | 296 | +8 | +2.78 | 1,435 | 42,444.09 | 467 | 32.55 | 13,801.45 | 32.52 | 13,836.2 | 32.6 | +34.75 | +744.11 | -- | -- |
| 2025/11/19 | 288 | -4.5 | -1.54 | 1,501 | 43,379.36 | 461 | 30.7 | 13,327.2 | 30.72 | 13,347.05 | 30.77 | +19.85 | +430.59 | -- | -- |
| 2025/11/18 | 292.5 | -10.5 | -3.47 | 1,730 | 51,153.73 | 440 | 25.43 | 13,020.15 | 25.45 | 13,022.9 | 25.46 | +2.75 | +62.5 | -- | -- |
| 2025/11/17 | 303 | -1 | -0.33 | 950 | 28,937.22 | 257 | 27.04 | 7,827.85 | 27.05 | 7,842.15 | 27.1 | +14.3 | +556.42 | -- | -- |
| 2025/11/14 | 304 | -8 | -2.56 | 1,491 | 45,738.38 | 369 | 24.74 | 11,327.45 | 24.77 | 11,324.55 | 24.76 | -2.9 | -78.59 | -- | -- |
| 2025/11/13 | 312 | -5.5 | -1.73 | 3,189 | 99,828.34 | 700 | 21.95 | 21,921.65 | 21.96 | 21,978.1 | 22.02 | +56.45 | +806.43 | -- | -- |
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。
