1305
10.95
TWD+0.50 (4.78%)
2025.07.17收盤
華夏－現股當沖
華夏最新現股當沖狀況
整理華夏最新(2025/07/16) 當沖狀況。整體成交張數為245張，佔整體市場成交張數的27.72%。當日現股當沖之總損益為+3,450元、每張平均損益則為+14元。
開盤價
10.55
收盤價
10.95
當日範圍
10.45 - 11.1
成交張數
2,377
開盤價(昨)
10.35
收盤價(昨)
10.45
昨日範圍
10.3 - 10.6
成交張數(昨)
884
成交金額
2589.57萬
成交金額(昨)
925.06萬
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
10.55
收盤價
10.95
成交張數
2,377
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(%) | ||||||
| 2025/07/24 | 11.5 | -0.1 | +0.44 | 1,478 | 1,685.27 | 305 | 20.64 | 345.07 | 20.48 | 347.75 | 20.63 | +2.67 | +87.7 | 4 | 0.27 |
| 2025/07/23 | 11.6 | +0.45 | +4.04 | 3,006 | 3,459.16 | 474 | 15.77 | 544.09 | 15.73 | 546.13 | 15.79 | +2.04 | +43.04 | 0 | 0 |
| 2025/07/22 | 11.15 | +0.05 | +0.45 | 1,579 | 1,763.43 | 139 | 8.8 | 155.12 | 8.8 | 155.12 | 8.8 | +0.01 | +0.72 | 0 | 0 |
| 2025/07/21 | 11.1 | +0.05 | +0.45 | 1,370 | 1,517.98 | 227 | 16.56 | 251.97 | 16.6 | 251.49 | 16.57 | -0.48 | -21.15 | 0 | 0 |
| 2025/07/18 | 11.05 | +0.1 | +0.91 | 1,699 | 1,883.62 | 518 | 30.48 | 572.65 | 30.4 | 574.88 | 30.52 | +2.23 | +43.15 | 0 | 0 |
| 2025/07/17 | 10.95 | +0.5 | +4.78 | 2,377 | 2,589.44 | 640 | 26.93 | 694.71 | 26.83 | 697.35 | 26.93 | +2.63 | +41.17 | 2 | 0.08 |
| 2025/07/16 | 10.45 | +0.1 | +0.97 | 884 | 924.72 | 245 | 27.72 | 255.76 | 27.66 | 256.11 | 27.7 | +0.34 | +14.08 | 0 | 0 |
| 2025/07/15 | 10.35 | +0.25 | +2.48 | 4,068 | 4,325.6 | 1,736 | 42.68 | 1,848.32 | 42.73 | 1,856.93 | 42.93 | +8.61 | +49.6 | 65 | 1.6 |
| 2025/07/14 | 10.1 | +0.32 | +3.27 | 971 | 974.12 | 178 | 18.34 | 177.7 | 18.24 | 179.08 | 18.38 | +1.38 | +77.64 | 1 | 0.1 |
| 2025/07/11 | 9.78 | +0.06 | +0.62 | 302 | 294.56 | 51 | 16.9 | 49.66 | 16.86 | 49.82 | 16.91 | +0.16 | +30.78 | 0 | 0 |
| 2025/07/10 | 9.72 | -0.06 | -0.61 | 312 | 303.64 | 45 | 14.43 | 43.75 | 14.41 | 43.85 | 14.44 | +0.1 | +22.67 | 0 | 0 |
| 2025/07/09 | 9.78 | -0.02 | -0.2 | 259 | 253.8 | 42 | 16.2 | 41.08 | 16.19 | 41.12 | 16.2 | +0.04 | +10 | 0 | 0 |
| 2025/07/08 | 9.8 | -0.13 | -1.31 | 738 | 726.73 | 125 | 16.94 | 122.91 | 16.91 | 123.38 | 16.98 | +0.47 | +37.68 | 2 | 0.27 |
| 2025/07/07 | 9.93 | -0.17 | -1.68 | 323 | 321.08 | 108 | 33.47 | 107.54 | 33.49 | 107.52 | 33.49 | -0.02 | -1.76 | 0 | 0 |
| 2025/07/04 | 10.1 | -0.1 | -0.98 | 237 | 239.69 | 39 | 16.43 | 39.33 | 16.41 | 39.55 | 16.5 | +0.23 | +57.69 | 0 | 0 |
| 2025/07/03 | 10.2 | +0.2 | +2 | 833 | 847.86 | 71 | 8.53 | 72.19 | 8.51 | 72.17 | 8.51 | -0.01 | -1.41 | 0 | 0 |
| 2025/07/02 | 10 | +0.04 | +0.4 | 467 | 468.41 | 78 | 16.69 | 77.74 | 16.6 | 78.12 | 16.68 | +0.38 | +48.85 | 0 | 0 |
| 2025/07/01 | 9.96 | +0.15 | +1.53 | 458 | 459.75 | 51 | 11.12 | 50.98 | 11.09 | 51.01 | 11.09 | +0.02 | +4.71 | 0 | 0 |
| 2025/06/30 | 9.81 | -0.24 | -2.39 | 674 | 666.49 | 75 | 11.13 | 74.55 | 11.19 | 74.21 | 11.13 | -0.34 | -45.6 | 0 | 0 |
| 2025/06/27 | 10.05 | +0 | +0 | 547 | 552.74 | 135 | 24.7 | 136.57 | 24.71 | 136.6 | 24.71 | +0.03 | +2.22 | 0 | 0 |
| 2025/06/26 | 10.05 | +0.05 | +0.5 | 1,106 | 1,131.29 | 208 | 18.81 | 211.67 | 18.71 | 213.11 | 18.84 | +1.44 | +69.23 | 0 | 0 |
| 2025/06/25 | 10 | +0.29 | +2.99 | 1,314 | 1,294.42 | 660 | 50.24 | 1,865.77 | 144.14 | 1,868.21 | 144.33 | +2.44 | +36.97 | 1 | 0.08 |
| 2025/06/24 | 9.71 | +0.08 | +0.83 | 1,250 | 1,216.67 | 168 | 13.44 | 163.02 | 13.4 | 163.74 | 13.46 | +0.72 | +42.98 | 0 | 0 |
| 2025/06/23 | 9.63 | -0.28 | -2.83 | 1,402 | 1,348.83 | 360 | 25.67 | 346.47 | 25.69 | 347.15 | 25.74 | +0.68 | +18.94 | 0 | 0 |
| 2025/06/20 | 9.91 | -0.07 | -0.7 | 1,374 | 1,367.85 | 236 | 17.17 | 234.83 | 17.17 | 235.74 | 17.23 | +0.91 | +38.47 | 0 | 0 |
| 2025/06/19 | 9.98 | -0.17 | -1.67 | 1,104 | 1,100.35 | 220 | 19.92 | 219.46 | 19.94 | 220.03 | 20 | +0.57 | +25.82 | 0 | 0 |
| 2025/06/18 | 10.15 | -0.1 | -0.98 | 704 | 719.72 | 114 | 16.2 | 117.03 | 16.26 | 116.92 | 16.25 | -0.1 | -9.21 | 0 | 0 |
| 2025/06/17 | 10.25 | -0.2 | -1.91 | 719 | 744.58 | 86 | 11.96 | 89.02 | 11.96 | 89.56 | 12.03 | +0.54 | +62.79 | 1 | 0.14 |
| 2025/06/16 | 10.45 | +0.1 | +0.97 | 1,192 | 1,251.26 | 359 | 30.13 | 376.86 | 30.12 | 376.3 | 30.07 | -0.56 | -15.6 | 0 | 0 |
| 2025/06/13 | 10.35 | +0 | +0 | 614 | 630.45 | 175 | 28.48 | 179.15 | 28.42 | 179.6 | 28.49 | +0.46 | +26.29 | 0 | 0 |
| 2025/06/12 | 10.35 | -0.05 | -0.48 | 419 | 434.71 | 47 | 11.22 | 48.84 | 11.23 | 49.08 | 11.29 | +0.24 | +51.06 | 0 | 0 |
| 2025/06/11 | 10.4 | -0.05 | -0.48 | 560 | 580.08 | 83 | 14.82 | 86.05 | 14.83 | 86.25 | 14.87 | +0.2 | +24.1 | 0 | 0 |
| 2025/06/10 | 10.45 | +0.05 | +0.48 | 502 | 529.87 | 139 | 27.68 | 146.44 | 27.64 | 146.59 | 27.67 | +0.15 | +10.79 | 0 | 0 |
| 2025/06/09 | 10.4 | -0.2 | -1.89 | 301 | 315.21 | 63 | 20.92 | 65.94 | 20.92 | 66.19 | 21 | +0.25 | +39.68 | 0 | 0 |
| 2025/06/06 | 10.6 | +0.1 | +0.95 | 286 | 304.05 | 29 | 10.13 | 30.64 | 10.08 | 30.75 | 10.11 | +0.1 | +36.21 | 0 | 0 |
| 2025/06/05 | 10.5 | +0.15 | +1.45 | 294 | 309.79 | 53 | 18.02 | 55.69 | 17.97 | 55.81 | 18.02 | +0.13 | +24.53 | 1 | 0.34 |
| 2025/06/04 | 10.35 | +0.15 | +1.47 | 378 | 394.59 | 65 | 17.21 | 67.45 | 17.09 | 67.83 | 17.19 | +0.39 | +59.23 | 0 | 0 |
| 2025/06/03 | 10.2 | -0.1 | -0.97 | 582 | 596.21 | 88 | 15.12 | 90.14 | 15.12 | 90.23 | 15.13 | +0.09 | +10.23 | 0 | 0 |
| 2025/06/02 | 10.3 | -0.5 | -4.63 | 706 | 732.28 | 144 | 20.39 | 148.84 | 20.32 | 150.09 | 20.5 | +1.25 | +87.15 | 0 | 0 |
| 2025/05/29 | 10.8 | -0.05 | -0.46 | 500 | 539.3 | 81 | 16.2 | 87.38 | 16.2 | 87.58 | 16.24 | +0.2 | +24.69 | 2 | 0.4 |
| 2025/05/28 | 10.85 | -0.05 | -0.46 | 289 | 315.15 | 46 | 15.9 | 50.04 | 15.88 | 50.16 | 15.91 | +0.12 | +25 | 0 | 0 |
| 2025/05/27 | 10.9 | -0.1 | -0.91 | 406 | 448.05 | 155 | 38.14 | 171.19 | 38.21 | 170.82 | 38.13 | -0.37 | -23.87 | 2 | 0.49 |
| 2025/05/26 | 11 | -0.05 | -0.45 | 540 | 592.75 | 80 | 14.81 | 88 | 14.85 | 87.79 | 14.81 | -0.21 | -26.88 | 2 | 0.37 |
| 2025/05/23 | 11.05 | -0.05 | -0.45 | 203 | 224.61 | 13 | 6.41 | 14.41 | 6.42 | 14.41 | 6.42 | +0.01 | +3.85 | 0 | 0 |
| 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 |
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。
