1305
11.05
TWD-0.05 (-0.45%)
2025.05.23收盤
華夏－現股當沖
華夏最新現股當沖狀況
整理華夏最新(2025/05/22) 當沖狀況。整體成交張數為67張，佔整體市場成交張數的11.79%。當日現股當沖之總損益為-450元、每張平均損益則為-7元。
開盤價
11.05
收盤價
11.05
當日範圍
11 - 11.15
成交張數
201
開盤價(昨)
11.1
收盤價(昨)
11.1
昨日範圍
11.05 - 11.2
成交張數(昨)
569
成交金額
222.59萬
成交金額(昨)
630.98萬
52週範圍
9.41 - 18.9
發行股數
6億
市值
64億
現股當沖－歷史逐日資訊
開盤價
11.05
收盤價
11.05
成交張數
201
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(%) | ||||||
| 2025/05/22 | 11.1 | -0.1 | -0.89 | 569 | 630.44 | 67 | 11.79 | 74.34 | 11.79 | 74.3 | 11.79 | -0.04 | -6.72 | 2 | 0.35 |
| 2025/05/21 | 11.2 | -0.05 | -0.44 | 366 | 410.01 | 64 | 17.48 | 71.67 | 17.48 | 71.61 | 17.47 | -0.06 | -9.38 | 4 | 1.09 |
| 2025/05/20 | 11.25 | +0.1 | +0.9 | 376 | 420.76 | 109 | 29.01 | 121.92 | 28.98 | 122.28 | 29.06 | +0.37 | +33.94 | 0 | 0 |
| 2025/05/19 | 11.15 | -0.15 | -1.33 | 763 | 853.42 | 111 | 14.55 | 124.44 | 14.58 | 124.8 | 14.62 | +0.36 | +32.88 | 0 | 0 |
| 2025/05/16 | 11.3 | -0.1 | -0.88 | 594 | 675.04 | 186 | 31.33 | 211.57 | 31.34 | 211.71 | 31.36 | +0.14 | +7.26 | 0 | 0 |
| 2025/05/15 | 11.4 | -0.15 | -1.3 | 492 | 561.34 | 82 | 16.67 | 93.67 | 16.69 | 93.77 | 16.7 | +0.1 | +12.2 | 0 | 0 |
| 2025/05/14 | 11.55 | +0.05 | +0.43 | 708 | 820.19 | 230 | 32.5 | 266.13 | 32.45 | 267.21 | 32.58 | +1.07 | +46.74 | 1 | 0.14 |
| 2025/05/13 | 11.5 | -0.15 | -1.29 | 477 | 551.75 | 92 | 19.28 | 106.38 | 19.28 | 106.5 | 19.3 | +0.12 | +13.04 | 0 | 0 |
| 2025/05/12 | 11.65 | +0.1 | +0.87 | 411 | 479.18 | 68 | 16.56 | 79.28 | 16.54 | 79.29 | 16.55 | +0.01 | +2.21 | 0 | 0 |
| 2025/05/09 | 11.55 | -0.1 | -0.86 | 458 | 527.71 | 91 | 19.88 | 104.75 | 19.85 | 105.05 | 19.91 | +0.3 | +32.97 | 1 | 0.22 |
| 2025/05/08 | 11.65 | -0.2 | -1.69 | 443 | 515 | 85 | 19.2 | 99.09 | 19.24 | 99.03 | 19.23 | -0.06 | -7.06 | 0 | 0 |
| 2025/05/07 | 11.85 | +0.5 | +4.41 | 1,154 | 1,345.3 | 161 | 13.95 | 186.07 | 13.83 | 188.26 | 13.99 | +2.19 | +136.02 | 2 | 0.17 |
| 2025/05/06 | 11.35 | +0 | +0 | 895 | 1,027.08 | 336 | 37.54 | 385.05 | 37.49 | 385.36 | 37.52 | +0.31 | +9.23 | 0 | 0 |
| 2025/05/05 | 11.35 | +0.2 | +1.79 | 1,466 | 1,675.58 | 500 | 34.12 | 570.86 | 34.07 | 570.63 | 34.06 | -0.23 | -4.5 | 2 | 0.14 |
| 2025/05/02 | 11.15 | +0.05 | +0.45 | 271 | 302.58 | 33 | 12.17 | 36.75 | 12.15 | 36.85 | 12.18 | +0.1 | +30.3 | 1 | 0.37 |
| 2025/04/30 | 11.1 | -0.25 | -2.2 | 346 | 386.5 | 58 | 16.78 | 65.14 | 16.85 | 64.88 | 16.79 | -0.26 | -44.83 | 0 | 0 |
| 2025/04/29 | 11.35 | +0.2 | +1.79 | 762 | 866.9 | 110 | 14.43 | 124.66 | 14.38 | 125.07 | 14.43 | +0.41 | +37.27 | 1 | 0.13 |
| 2025/04/28 | 11.15 | +0.1 | +0.9 | 412 | 459.21 | 59 | 14.33 | 65.55 | 14.27 | 65.88 | 14.35 | +0.33 | +55.93 | 0 | 0 |
| 2025/04/25 | 11.05 | +0.05 | +0.45 | 247 | 274.76 | 45 | 18.18 | 49.97 | 18.19 | 50.12 | 18.24 | +0.15 | +33.33 | 0 | 0 |
| 2025/04/24 | 11 | -0.1 | -0.9 | 336 | 372 | 68 | 20.25 | 75.42 | 20.27 | 75.58 | 20.32 | +0.17 | +25 | 0 | 0 |
| 2025/04/23 | 11.1 | +0.2 | +1.83 | 512 | 570.25 | 95 | 18.55 | 105.75 | 18.55 | 105.55 | 18.51 | -0.21 | -22.11 | 3 | 0.59 |
| 2025/04/22 | 10.9 | -0.05 | -0.46 | 873 | 954.35 | 248 | 28.42 | 271.01 | 28.4 | 271.21 | 28.42 | +0.2 | +8.06 | 0 | 0 |
| 2025/04/21 | 10.95 | -0.2 | -1.79 | 496 | 546.18 | 149 | 30.04 | 164.55 | 30.13 | 164.18 | 30.06 | -0.37 | -24.83 | 0 | 0 |
| 2025/04/18 | 11.15 | -0.1 | -0.89 | 765 | 856.69 | 170 | 22.22 | 190.35 | 22.22 | 191.23 | 22.32 | +0.88 | +51.47 | 0 | 0 |
| 2025/04/17 | 11.25 | +0 | +0 | 396 | 442.16 | 93 | 23.51 | 103.77 | 23.47 | 104.29 | 23.59 | +0.52 | +55.91 | 0 | 0 |
| 2025/04/16 | 11.25 | -0.4 | -3.43 | 712 | 804.66 | 276 | 38.75 | 311.78 | 38.75 | 312.64 | 38.85 | +0.86 | +31.16 | 4 | 0.56 |
| 2025/04/15 | 11.65 | +0.85 | +7.87 | 1,033 | 1,166.94 | 219 | 21.2 | 247 | 21.17 | 246.89 | 21.16 | -0.12 | -5.25 | 0 | 0 |
| 2025/04/14 | 10.8 | +0.3 | +2.86 | 890 | 959.79 | 271 | 30.44 | 291.69 | 30.39 | 292.2 | 30.44 | +0.52 | +19 | 0 | 0 |
| 2025/04/11 | 10.5 | +0.15 | +1.45 | 1,277 | 1,330.08 | 320 | 25.06 | 328.59 | 24.7 | 331.7 | 24.94 | +3.12 | +97.38 | 1 | 0.08 |
| 2025/04/10 | 10.35 | +0.94 | +9.99 | 685 | 708.71 | 13 | 1.9 | 13.46 | 1.9 | 13.45 | 1.9 | -0.01 | -3.85 | 0 | 0 |
| 2025/04/09 | 9.41 | -1.04 | -9.95 | 3,217 | 3,133.36 | 838 | 26.05 | 821.41 | 26.21 | 834.14 | 26.62 | +12.73 | +151.92 | 0 | 0 |
| 2025/04/08 | 10.45 | -0.75 | -6.7 | 3,170 | 3,268.9 | 1,053 | 33.22 | 1,083.89 | 33.16 | 1,094.48 | 33.48 | +10.59 | +100.52 | 0 | 0 |
| 2025/04/07 | 11.2 | -1.2 | -9.68 | 314 | 351.77 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 12.4 | +0.15 | +1.22 | 551 | 679.05 | 186 | 33.77 | 227.82 | 33.55 | 228.62 | 33.67 | +0.79 | +42.47 | 3 | 0.54 |
| 2025/04/01 | 12.25 | +0.25 | +2.08 | 644 | 790.76 | 225 | 34.94 | 275.88 | 34.89 | 276.63 | 34.98 | +0.76 | +33.56 | 1 | 0.16 |
| 2025/03/31 | 12 | -0.4 | -3.23 | 1,510 | 1,816.67 | 373 | 24.7 | 448.16 | 24.67 | 449.47 | 24.74 | +1.31 | +35.12 | 3 | 0.2 |
| 2025/03/28 | 12.4 | -0.35 | -2.75 | 911 | 1,137.29 | 55 | 6.04 | 68.97 | 6.06 | 68.41 | 6.01 | -0.56 | -101.82 | 0 | 0 |
| 2025/03/27 | 12.75 | -0.1 | -0.78 | 420 | 536.7 | 71 | 16.91 | 90.64 | 16.89 | 90.93 | 16.94 | +0.29 | +40.85 | 0 | 0 |
| 2025/03/26 | 12.85 | +0.05 | +0.39 | 426 | 547.95 | 32 | 7.51 | 41.2 | 7.52 | 41.27 | 7.53 | +0.07 | +23.44 | 0 | 0 |
| 2025/03/25 | 12.8 | -0.15 | -1.16 | 973 | 1,256.47 | 69 | 7.09 | 89.23 | 7.1 | 89.07 | 7.09 | -0.16 | -23.19 | 0 | 0 |
| 2025/03/24 | 12.95 | -0.1 | -0.77 | 474 | 617.43 | 53 | 11.19 | 69.14 | 11.2 | 69.02 | 11.18 | -0.12 | -22.64 | 0 | 0 |
| 2025/03/21 | 13.05 | -0.6 | -4.4 | 2,410 | 3,173.31 | 232 | 9.63 | 305.17 | 9.62 | 305.86 | 9.64 | +0.69 | +29.74 | 0 | 0 |
| 2025/03/20 | 13.65 | +0.2 | +1.49 | 698 | 946.39 | 125 | 17.92 | 169.38 | 17.9 | 169.82 | 17.94 | +0.43 | +34.8 | 0 | 0 |
| 2025/03/19 | 13.45 | -0.2 | -1.47 | 720 | 973.12 | 207 | 28.76 | 280.45 | 28.82 | 280.03 | 28.78 | -0.42 | -20.53 | 0 | 0 |
| 2025/03/18 | 13.65 | +0.1 | +0.74 | 896 | 1,224.74 | 347 | 38.74 | 474.48 | 38.74 | 473.85 | 38.69 | -0.63 | -18.16 | 0 | 0 |
| 2025/03/17 | 13.55 | +0 | +0 | 906 | 1,236.57 | 367 | 40.52 | 500.38 | 40.47 | 500.65 | 40.49 | +0.27 | +7.22 | 1 | 0.11 |
| 2025/03/14 | 13.55 | +0.45 | +3.44 | 1,078 | 1,450.87 | 315 | 29.21 | 422.04 | 29.09 | 423.95 | 29.22 | +1.92 | +60.95 | 1 | 0.09 |
| 2025/03/13 | 13.1 | -0.4 | -2.96 | 1,868 | 2,483.35 | 341 | 18.25 | 452.17 | 18.21 | 456.77 | 18.39 | +4.61 | +135.04 | 0 | 0 |
| 2025/03/12 | 13.5 | -0.2 | -1.46 | 881 | 1,192.57 | 172 | 19.53 | 232.85 | 19.53 | 233.23 | 19.56 | +0.38 | +22.09 | 0 | 0 |
| 2025/03/11 | 13.7 | -0.25 | -1.79 | 1,841 | 2,491.46 | 770 | 41.82 | 1,039.26 | 41.71 | 1,044.71 | 41.93 | +5.46 | +70.84 | 4 | 0.22 |
| 2025/03/10 | 13.95 | +0.55 | +4.1 | 2,074 | 2,860.6 | 592 | 28.55 | 811.74 | 28.38 | 816.18 | 28.53 | +4.45 | +75.08 | 3 | 0.14 |
| 2025/03/07 | 13.4 | +0.05 | +0.37 | 721 | 967.93 | 259 | 35.92 | 347.09 | 35.86 | 347.53 | 35.9 | +0.44 | +16.99 | 1 | 0.14 |
| 2025/03/06 | 13.35 | -0.3 | -2.2 | 997 | 1,343.9 | 271 | 27.18 | 366.75 | 27.29 | 366.27 | 27.25 | -0.47 | -17.53 | 0 | 0 |
| 2025/03/05 | 13.65 | +0.65 | +5 | 2,306 | 3,092.95 | 600 | 26.02 | 794.97 | 25.7 | 803.37 | 25.97 | +8.4 | +140.08 | 1 | 0.04 |
| 2025/03/04 | 13 | -0.1 | -0.76 | 1,083 | 1,397.06 | 326 | 30.11 | 420.54 | 30.1 | 421.42 | 30.16 | +0.89 | +27.15 | 0 | 0 |
| 2025/03/03 | 13.1 | -0.05 | -0.38 | 1,018 | 1,329.89 | 297 | 29.18 | 387.56 | 29.14 | 387.73 | 29.15 | +0.17 | +5.56 | 0 | 0 |
| 2025/02/27 | 13.15 | -0.2 | -1.5 | 1,006 | 1,334.67 | 253 | 25.16 | 335.26 | 25.12 | 337.6 | 25.29 | +2.33 | +92.29 | 0 | 0 |
| 2025/02/26 | 13.35 | -0.35 | -2.55 | 1,638 | 2,193.45 | 322 | 19.65 | 431.5 | 19.67 | 432.55 | 19.72 | +1.04 | +32.45 | 3 | 0.18 |
| 2025/02/25 | 13.7 | +0.5 | +3.79 | 2,311 | 3,125.79 | 797 | 34.49 | 1,071.54 | 34.28 | 1,078.87 | 34.52 | +7.33 | +91.97 | 6 | 0.26 |
| 2025/02/24 | 13.2 | -0.05 | -0.38 | 546 | 721.13 | 218 | 39.9 | 287.06 | 39.81 | 288.2 | 39.97 | +1.15 | +52.52 | 0 | 0 |
| 2025/02/21 | 13.25 | +0.05 | +0.38 | 1,185 | 1,570.4 | 466 | 39.34 | 616.83 | 39.28 | 617.76 | 39.34 | +0.93 | +19.96 | 3 | 0.25 |
| 2025/02/20 | 13.2 | -0.1 | -0.75 | 1,022 | 1,357.79 | 375 | 36.69 | 499.38 | 36.78 | 499.14 | 36.76 | -0.24 | -6.4 | 0 | 0 |
| 2025/02/19 | 13.3 | +0.4 | +3.1 | 2,359 | 3,132.1 | 910 | 38.58 | 1,206.14 | 38.51 | 1,209.33 | 38.61 | +3.19 | +35.05 | 3 | 0.13 |
| 2025/02/18 | 12.9 | -0.3 | -2.27 | 1,336 | 1,732.58 | 255 | 19.09 | 333.04 | 19.22 | 332.31 | 19.18 | -0.72 | -28.24 | 0 | 0 |
| 2025/02/17 | 13.2 | +0 | +0 | 1,693 | 2,234.04 | 510 | 30.13 | 671.84 | 30.07 | 675 | 30.21 | +3.17 | +62.06 | 0 | 0 |
| 2025/02/14 | 13.2 | +0.2 | +1.54 | 2,300 | 3,003.58 | 780 | 33.91 | 1,016.09 | 33.83 | 1,018 | 33.89 | +1.92 | +24.55 | 11 | 0.48 |
| 2025/02/13 | 13 | +0.6 | +4.84 | 3,788 | 4,861.18 | 1,299 | 34.29 | 1,659.79 | 34.14 | 1,671.3 | 34.38 | +11.51 | +88.61 | 13 | 0.34 |
| 2025/02/12 | 12.4 | +0.3 | +2.48 | 2,006 | 2,489.04 | 680 | 33.9 | 839.99 | 33.75 | 844.11 | 33.91 | +4.12 | +60.66 | 0 | 0 |
| 2025/02/11 | 12.1 | +0.05 | +0.41 | 1,209 | 1,488.32 | 471 | 38.96 | 578.69 | 38.88 | 581.91 | 39.1 | +3.23 | +68.47 | 0 | 0 |
| 2025/02/10 | 12.05 | +0.15 | +1.26 | 1,193 | 1,437.16 | 302 | 25.31 | 362.14 | 25.2 | 363.88 | 25.32 | +1.74 | +57.45 | 9 | 0.75 |
| 2025/02/07 | 11.9 | -0.2 | -1.65 | 963 | 1,152.34 | 217 | 22.53 | 259.71 | 22.54 | 260.4 | 22.6 | +0.69 | +31.8 | 0 | 0 |
| 2025/02/06 | 12.1 | +0.15 | +1.26 | 913 | 1,100.77 | 257 | 28.15 | 307.27 | 27.91 | 310.1 | 28.17 | +2.83 | +110.12 | 0 | 0 |
| 2025/02/05 | 11.95 | -0.05 | -0.42 | 1,254 | 1,510.12 | 465 | 37.09 | 561.63 | 37.19 | 560.12 | 37.09 | -1.51 | -32.58 | 1 | 0.08 |
| 2025/02/04 | 12 | -0.3 | -2.44 | 875 | 1,065.15 | 343 | 39.19 | 418.46 | 39.29 | 420.06 | 39.44 | +1.59 | +46.5 | 0 | 0 |
| 2025/02/03 | 12.3 | -0.25 | -1.99 | 1,238 | 1,519.41 | 594 | 47.99 | 725.54 | 47.75 | 731.74 | 48.16 | +6.2 | +104.29 | 2 | 0.16 |
| 2025/01/22 | 12.55 | +0.25 | +2.03 | 1,551 | 1,926.69 | 344 | 22.18 | 425.88 | 22.1 | 426.76 | 22.15 | +0.88 | +25.44 | 2 | 0.13 |
| 2025/01/21 | 12.3 | -0.25 | -1.99 | 878 | 1,093.25 | 189 | 21.52 | 235.61 | 21.55 | 236.96 | 21.67 | +1.34 | +71.16 | 0 | 0 |
| 2025/01/20 | 12.55 | +0.05 | +0.4 | 1,005 | 1,244.88 | 375 | 37.31 | 465.36 | 37.38 | 464.23 | 37.29 | -1.12 | -30 | 1 | 0.1 |
| 2025/01/17 | 12.5 | +0.2 | +1.63 | 2,278 | 2,824.05 | 947 | 41.57 | 1,171.59 | 41.49 | 1,171.72 | 41.49 | +0.14 | +1.43 | 1 | 0.04 |
| 2025/01/16 | 12.3 | +0.1 | +0.82 | 2,606 | 3,182.25 | 1,190 | 45.66 | 1,454.41 | 45.7 | 1,454.16 | 45.7 | -0.25 | -2.1 | 4 | 0.15 |
| 2025/01/15 | 12.2 | +0.65 | +5.63 | 7,000 | 8,675.3 | 3,795 | 54.21 | 4,710.73 | 54.3 | 4,704.34 | 54.23 | -6.39 | -16.84 | 39 | 0.56 |
| 2025/01/14 | 11.55 | +0.4 | +3.59 | 2,058 | 2,370.11 | 1,068 | 51.88 | 1,226.59 | 51.75 | 1,230.61 | 51.92 | +4.02 | +37.64 | 6 | 0.29 |
| 2025/01/13 | 11.15 | +0.2 | +1.83 | 1,700 | 1,853.55 | 596 | 35.07 | 647.75 | 34.95 | 648.75 | 35 | +1 | +16.86 | 1 | 0.06 |
| 2025/01/10 | 10.95 | -0.25 | -2.23 | 1,410 | 1,558.62 | 250 | 17.73 | 276.45 | 17.74 | 276.64 | 17.75 | +0.19 | +7.6 | 1 | 0.07 |
| 2025/01/09 | 11.2 | -0.55 | -4.68 | 1,104 | 1,259.98 | 226 | 20.47 | 257.7 | 20.45 | 259.16 | 20.57 | +1.46 | +64.6 | 0 | 0 |
| 2025/01/08 | 11.75 | -0.1 | -0.84 | 508 | 597.51 | 111 | 21.85 | 130.5 | 21.84 | 130.78 | 21.89 | +0.28 | +25.23 | 0 | 0 |
| 2025/01/07 | 11.85 | -0.4 | -3.27 | 1,095 | 1,308.87 | 181 | 16.53 | 215.96 | 16.5 | 217.07 | 16.58 | +1.11 | +61.6 | 0 | 0 |
| 2025/01/06 | 12.25 | +0.7 | +6.06 | 2,151 | 2,592.25 | 531 | 24.69 | 632.98 | 24.42 | 640.95 | 24.73 | +7.97 | +150.09 | 0 | 0 |
| 2025/01/03 | 11.55 | -0.1 | -0.86 | 1,017 | 1,187.02 | 351 | 34.52 | 412.97 | 34.79 | 409.51 | 34.5 | -3.46 | -98.58 | 2 | 0.2 |
| 2025/01/02 | 11.65 | -0.3 | -2.51 | 1,502 | 1,763.06 | 547 | 36.43 | 640.23 | 36.31 | 642.97 | 36.47 | +2.73 | +50 | 3 | 0.2 |
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。
