1712
44.5
TWD+0.55 (1.25%)
2024.11.22收盤
興農－現股當沖
興農最新現股當沖狀況
整理興農最新(2024/11/21) 當沖狀況。整體成交張數為45張，佔整體市場成交張數的16.2%。當日現股當沖之總損益為+4,000元、每張平均損益則為+89元。
開盤價
44
收盤價
44.5
當日範圍
44 - 44.75
成交張數
545
開盤價(昨)
43.8
收盤價(昨)
43.95
昨日範圍
43.35 - 44
成交張數(昨)
278
成交金額
2421.13萬
成交金額(昨)
1217.69萬
52週範圍
37.15 - 48
發行股數
4億
市值
187億
現股當沖－歷史逐日資訊
開盤價
44
收盤價
44.5
成交張數
545
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(%) | ||||||
| 11/22 | 44.5 | +0.55 | +1.25 | 545 | 2,421.97 | 35 | 6.42 | 154.72 | 6.39 | 155.76 | 6.43 | +1.04 | +297.14 | 1 | 0.18 |
| 11/21 | 43.95 | +0.15 | +0.34 | 278 | 1,216.92 | 45 | 16.2 | 196.73 | 16.17 | 197.13 | 16.2 | +0.4 | +88.89 | 0 | 0 |
| 11/20 | 43.8 | -0.1 | -0.23 | 412 | 1,804.69 | 57 | 13.84 | 249.75 | 13.84 | 249.59 | 13.83 | -0.16 | -28.07 | 0 | 0 |
| 11/19 | 43.9 | +0.3 | +0.69 | 386 | 1,687.85 | 38 | 9.85 | 165.51 | 9.81 | 166.57 | 9.87 | +1.06 | +278.95 | 0 | 0 |
| 11/18 | 43.6 | +0 | +0 | 388 | 1,699.38 | 39 | 10.04 | 170.62 | 10.04 | 170.73 | 10.05 | +0.11 | +28.21 | 0 | 0 |
| 11/15 | 43.6 | -0.1 | -0.23 | 223 | 972.72 | 36 | 16.16 | 157.3 | 16.17 | 157.15 | 16.16 | -0.15 | -43.06 | 0 | 0 |
| 11/14 | 43.7 | +0.55 | +1.27 | 642 | 2,794.52 | 158 | 24.6 | 685.23 | 24.52 | 688.13 | 24.62 | +2.91 | +184.18 | 0 | 0 |
| 11/13 | 43.15 | -0.85 | -1.93 | 873 | 3,784.23 | 214 | 24.52 | 928.35 | 24.53 | 930.32 | 24.58 | +1.97 | +91.82 | 0 | 0 |
| 11/12 | 44 | -4 | -8.33 | 1,763 | 7,796.91 | 636 | 36.08 | 2,807.53 | 36.01 | 2,820.22 | 36.17 | +12.7 | +199.61 | 1 | 0.06 |
| 11/11 | 48 | +4.2 | +9.59 | 1,122 | 5,142 | 145 | 12.93 | 630.07 | 12.25 | 661.4 | 12.86 | +31.34 | +2,161.38 | 0 | 0 |
| 11/08 | 43.8 | +0.7 | +1.62 | 1,277 | 5,567.34 | 225 | 17.61 | 976.3 | 17.54 | 981.49 | 17.63 | +5.18 | +230.22 | 0 | 0 |
| 11/07 | 43.1 | +0.25 | +0.58 | 1,084 | 4,705.96 | 249 | 22.96 | 1,073.86 | 22.82 | 1,080.22 | 22.95 | +6.37 | +255.62 | 0 | 0 |
| 11/06 | 42.85 | -0.1 | -0.23 | 524 | 2,257.58 | 97 | 18.5 | 417.06 | 18.47 | 417.93 | 18.51 | +0.88 | +90.21 | 0 | 0 |
| 11/05 | 42.95 | -0.25 | -0.58 | 568 | 2,448.32 | 140 | 24.64 | 602.66 | 24.62 | 603.43 | 24.65 | +0.77 | +54.64 | 0 | 0 |
| 11/04 | 43.2 | +0.3 | +0.7 | 1,078 | 4,645.6 | 233 | 21.61 | 1,002.58 | 21.58 | 1,004.41 | 21.62 | +1.84 | +78.97 | 0 | 0 |
| 11/01 | 42.9 | +1.1 | +2.63 | 696 | 2,958.18 | 96 | 13.8 | 404.86 | 13.69 | 410.24 | 13.87 | +5.38 | +559.9 | 0 | 0 |
| 10/30 | 41.8 | +0.25 | +0.6 | 205 | 856.91 | 38 | 18.52 | 158.62 | 18.51 | 158.74 | 18.52 | +0.12 | +30.26 | 0 | 0 |
| 10/29 | 41.55 | -0.45 | -1.07 | 965 | 4,025.86 | 53 | 5.49 | 221.31 | 5.5 | 221.97 | 5.51 | +0.67 | +125.47 | 0 | 0 |
| 10/28 | 42 | +0 | +0 | 364 | 1,527.43 | 31 | 8.53 | 130.29 | 8.53 | 130.3 | 8.53 | +0.01 | +1.61 | 0 | 0 |
| 10/25 | 42 | +0.05 | +0.12 | 191 | 804.23 | 24 | 12.54 | 100.83 | 12.54 | 100.82 | 12.54 | -0.01 | -6.25 | 0 | 0 |
| 10/24 | 41.95 | -0.15 | -0.36 | 413 | 1,734.68 | 28 | 6.78 | 117.65 | 6.78 | 117.65 | 6.78 | +0 | +0 | 0 | 0 |
| 10/23 | 42.1 | -0.15 | -0.36 | 497 | 2,093.02 | 32 | 6.44 | 135.01 | 6.45 | 134.94 | 6.45 | -0.07 | -20.31 | 0 | 0 |
| 10/22 | 42.25 | -0.15 | -0.35 | 260 | 1,097.51 | 28 | 10.78 | 118.36 | 10.78 | 118.43 | 10.79 | +0.07 | +25 | 0 | 0 |
| 10/21 | 42.4 | +0.3 | +0.71 | 397 | 1,676.82 | 79 | 19.92 | 333.31 | 19.88 | 334.56 | 19.95 | +1.25 | +158.86 | 0 | 0 |
| 10/18 | 42.1 | -0.1 | -0.24 | 327 | 1,374.15 | 74 | 22.64 | 309.5 | 22.52 | 311.5 | 22.67 | +2 | +269.59 | 0 | 0 |
| 10/17 | 42.2 | -0.4 | -0.94 | 351 | 1,481.6 | 34 | 9.7 | 143.72 | 9.7 | 144 | 9.72 | +0.28 | +80.88 | 0 | 0 |
| 10/16 | 42.6 | +0.45 | +1.07 | 1,984 | 8,438.9 | 238 | 11.99 | 1,005.76 | 11.92 | 1,014.1 | 12.02 | +8.33 | +350 | 0 | 0 |
| 10/15 | 42.15 | +0.15 | +0.36 | 472 | 1,986.43 | 55 | 11.65 | 231.25 | 11.64 | 231.38 | 11.65 | +0.14 | +25.45 | 0 | 0 |
| 10/14 | 42 | -0.85 | -1.98 | 1,059 | 4,474.18 | 111 | 10.48 | 469 | 10.48 | 470.7 | 10.52 | +1.71 | +153.6 | 0 | 0 |
| 10/11 | 42.85 | -0.2 | -0.46 | 356 | 1,526.86 | 81 | 22.78 | 347.82 | 22.78 | 348.03 | 22.79 | +0.21 | +25.93 | 0 | 0 |
| 10/09 | 43.05 | -0.25 | -0.58 | 385 | 1,657.15 | 56 | 14.56 | 241.37 | 14.57 | 241.45 | 14.57 | +0.09 | +15.18 | 0 | 0 |
| 10/08 | 43.3 | -0.55 | -1.25 | 367 | 1,589.28 | 73 | 19.87 | 315.74 | 19.87 | 315.96 | 19.88 | +0.23 | +31.51 | 0 | 0 |
| 10/07 | 43.85 | +0.55 | +1.27 | 658 | 2,877.23 | 110 | 16.71 | 479.64 | 16.67 | 481.27 | 16.73 | +1.62 | +147.73 | 0 | 0 |
| 10/04 | 43.3 | +0.25 | +0.58 | 532 | 2,299.38 | 156 | 29.32 | 673.65 | 29.3 | 674.89 | 29.35 | +1.24 | +79.49 | 0 | 0 |
| 10/01 | 43.05 | +0.1 | +0.23 | 302 | 1,296.12 | 29 | 9.6 | 124.5 | 9.61 | 124.39 | 9.6 | -0.11 | -37.93 | 0 | 0 |
| 09/30 | 42.95 | -0.05 | -0.12 | 204 | 875.04 | 11 | 5.39 | 47.15 | 5.39 | 47.2 | 5.39 | +0.06 | +50 | 0 | 0 |
| 09/27 | 43 | +0.2 | +0.47 | 487 | 2,094.06 | 40 | 8.22 | 172.42 | 8.23 | 172.25 | 8.23 | -0.17 | -42.5 | 0 | 0 |
| 09/26 | 42.8 | -0.1 | -0.23 | 367 | 1,571.22 | 39 | 10.64 | 167.47 | 10.66 | 167.37 | 10.65 | -0.1 | -24.36 | 0 | 0 |
| 09/25 | 42.9 | -0.1 | -0.23 | 472 | 2,035.57 | 63 | 13.34 | 271.74 | 13.35 | 272.35 | 13.38 | +0.61 | +96.83 | 0 | 0 |
| 09/24 | 43 | +0.2 | +0.47 | 246 | 1,055.75 | 24 | 9.76 | 103.03 | 9.76 | 103.07 | 9.76 | +0.04 | +16.67 | 0 | 0 |
| 09/23 | 42.8 | -0.45 | -1.04 | 378 | 1,622.36 | 50 | 13.24 | 214.75 | 13.24 | 215.14 | 13.26 | +0.4 | +79 | 0 | 0 |
| 09/20 | 43.25 | +0.05 | +0.12 | 358 | 1,545.56 | 83 | 23.18 | 358.38 | 23.19 | 358.14 | 23.17 | -0.24 | -28.92 | 0 | 0 |
| 09/19 | 43.2 | +0.05 | +0.12 | 279 | 1,204.15 | 44 | 15.74 | 189.54 | 15.74 | 189.75 | 15.76 | +0.21 | +47.73 | 0 | 0 |
| 09/18 | 43.15 | -0.4 | -0.92 | 331 | 1,430.09 | 31 | 9.36 | 134.31 | 9.39 | 134.37 | 9.4 | +0.05 | +16.13 | 0 | 0 |
| 09/16 | 43.55 | +0.85 | +1.99 | 707 | 3,063.26 | 139 | 19.67 | 599.94 | 19.59 | 604.73 | 19.74 | +4.79 | +344.24 | 0 | 0 |
| 09/13 | 42.7 | +0.25 | +0.59 | 224 | 956.49 | 15 | 6.69 | 64.05 | 6.7 | 64.03 | 6.69 | -0.01 | -6.67 | 0 | 0 |
| 09/12 | 42.45 | +0.3 | +0.71 | 355 | 1,510.5 | 35 | 9.85 | 148.59 | 9.84 | 149.09 | 9.87 | +0.51 | +145.71 | 6 | 1.69 |
| 09/11 | 42.15 | +0.05 | +0.12 | 195 | 819.67 | 24 | 12.32 | 100.94 | 12.32 | 101.14 | 12.34 | +0.19 | +79.17 | 0 | 0 |
| 09/10 | 42.1 | +0.15 | +0.36 | 530 | 2,230.38 | 126 | 23.76 | 529.75 | 23.75 | 530.9 | 23.8 | +1.15 | +91.27 | 0 | 0 |
| 09/09 | 41.95 | -0.4 | -0.94 | 263 | 1,099.52 | 50 | 19.01 | 209.31 | 19.04 | 209.33 | 19.04 | +0.01 | +3 | 1 | 0.38 |
| 09/06 | 42.35 | +0.6 | +1.44 | 397 | 1,670.76 | 57 | 14.36 | 239.88 | 14.36 | 240.36 | 14.39 | +0.48 | +85.09 | 0 | 0 |
| 09/05 | 41.75 | -0.15 | -0.36 | 643 | 2,693.82 | 90 | 13.99 | 376.71 | 13.98 | 377.44 | 14.01 | +0.73 | +81.11 | 0 | 0 |
| 09/04 | 41.9 | -0.8 | -1.87 | 1,473 | 6,157.79 | 414 | 28.1 | 1,720.88 | 27.95 | 1,735.3 | 28.18 | +14.41 | +348.19 | 0 | 0 |
| 09/03 | 42.7 | -0.15 | -0.35 | 439 | 1,881.29 | 66 | 15.03 | 282.71 | 15.03 | 283.02 | 15.04 | +0.3 | +46.21 | 0 | 0 |
| 09/02 | 42.85 | -1.45 | -3.27 | 1,187 | 5,121.31 | 130 | 10.96 | 560.88 | 10.95 | 564.3 | 11.02 | +3.42 | +262.69 | 1 | 0.08 |
| 08/30 | 44.3 | +1 | +2.31 | 1,283 | 5,656.38 | 147 | 11.46 | 646.59 | 11.43 | 648.97 | 11.47 | +2.38 | +161.9 | 0 | 0 |
| 08/29 | 43.3 | -0.3 | -0.69 | 351 | 1,519.33 | 54 | 15.4 | 234.02 | 15.4 | 234.08 | 15.41 | +0.06 | +11.11 | 0 | 0 |
| 08/28 | 43.6 | +0.15 | +0.35 | 433 | 1,890.36 | 44 | 10.17 | 191.95 | 10.15 | 192.46 | 10.18 | +0.51 | +114.77 | 0 | 0 |
| 08/27 | 43.45 | +0.45 | +1.05 | 409 | 1,773.28 | 65 | 15.88 | 281.14 | 15.85 | 282.17 | 15.91 | +1.02 | +157.69 | 0 | 0 |
| 08/26 | 43 | -0.2 | -0.46 | 467 | 2,016.01 | 39 | 8.35 | 168.42 | 8.35 | 168.37 | 8.35 | -0.05 | -12.82 | 0 | 0 |
| 08/23 | 43.2 | -0.2 | -0.46 | 690 | 2,981.62 | 143 | 20.73 | 618.92 | 20.76 | 619.3 | 20.77 | +0.38 | +26.57 | 0 | 0 |
| 08/22 | 43.4 | +1.2 | +2.84 | 815 | 3,514.92 | 196 | 24.06 | 842.84 | 23.98 | 845.86 | 24.06 | +3.02 | +153.83 | 0 | 0 |
| 08/21 | 42.2 | -0.1 | -0.24 | 506 | 2,140.95 | 67 | 13.24 | 283.79 | 13.26 | 283.62 | 13.25 | -0.17 | -24.63 | 0 | 0 |
| 08/20 | 42.3 | +0.2 | +0.48 | 464 | 1,969.71 | 47 | 10.12 | 199.06 | 10.11 | 199.4 | 10.12 | +0.33 | +70.21 | 0 | 0 |
| 08/19 | 42.1 | -0.45 | -1.06 | 819 | 3,453.37 | 100 | 12.21 | 421.75 | 12.21 | 421.99 | 12.22 | +0.24 | +24 | 0 | 0 |
| 08/16 | 42.55 | +0 | +0 | 483 | 2,064.93 | 122 | 25.25 | 522.04 | 25.28 | 521.62 | 25.26 | -0.42 | -34.84 | 0 | 0 |
| 08/15 | 42.55 | -0.9 | -2.07 | 1,365 | 5,840.89 | 116 | 8.5 | 495.64 | 8.49 | 497.45 | 8.52 | +1.81 | +156.47 | 10 | 0.73 |
| 08/14 | 43.45 | -0.05 | -0.11 | 575 | 2,506.84 | 109 | 18.94 | 474.5 | 18.93 | 474.83 | 18.94 | +0.33 | +29.82 | 0 | 0 |
| 08/13 | 43.5 | +0.05 | +0.12 | 385 | 1,678.81 | 72 | 18.71 | 313.92 | 18.7 | 315 | 18.76 | +1.08 | +150 | 0 | 0 |
| 08/12 | 43.45 | -0.45 | -1.03 | 805 | 3,509.08 | 153 | 19.01 | 668.46 | 19.05 | 667.59 | 19.02 | -0.87 | -56.86 | 0 | 0 |
| 08/09 | 43.9 | +0.55 | +1.27 | 833 | 3,665.2 | 177 | 21.26 | 776.69 | 21.19 | 779.58 | 21.27 | +2.89 | +163.28 | 2 | 0.24 |
| 08/08 | 43.35 | -0.9 | -2.03 | 927 | 4,035.29 | 196 | 21.15 | 854.09 | 21.17 | 852.95 | 21.14 | -1.14 | -57.91 | 0 | 0 |
| 08/07 | 44.25 | +0.4 | +0.91 | 637 | 2,816.89 | 91 | 14.28 | 400.81 | 14.23 | 402.51 | 14.29 | +1.7 | +186.26 | 0 | 0 |
| 08/06 | 43.85 | +0.35 | +0.8 | 1,592 | 6,910.38 | 532 | 33.42 | 2,307.05 | 33.39 | 2,320.06 | 33.57 | +13.02 | +244.64 | 0 | 0 |
| 08/05 | 43.5 | -2.1 | -4.61 | 2,158 | 9,454.41 | 439 | 20.34 | 1,921.44 | 20.32 | 1,932.27 | 20.44 | +10.82 | +246.58 | 0 | 0 |
| 08/02 | 45.6 | -1.1 | -2.36 | 981 | 4,488.04 | 265 | 27.01 | 1,211.56 | 27 | 1,214.13 | 27.05 | +2.57 | +96.98 | 0 | 0 |
| 08/01 | 46.7 | +0.9 | +1.97 | 847 | 3,937.76 | 208 | 24.57 | 966.24 | 24.54 | 968.86 | 24.6 | +2.62 | +125.96 | 0 | 0 |
| 07/31 | 45.8 | +0.2 | +0.44 | 1,108 | 5,083.46 | 341 | 30.79 | 1,561.12 | 30.71 | 1,568.12 | 30.85 | +7 | +205.43 | 0 | 0 |
| 07/30 | 45.6 | -1 | -2.15 | 1,159 | 5,302.45 | 291 | 25.11 | 1,331.27 | 25.11 | 1,337.22 | 25.22 | +5.95 | +204.47 | 0 | 0 |
| 07/29 | 46.6 | +0.6 | +1.3 | 2,005 | 9,294.19 | 727 | 36.26 | 3,351.2 | 36.06 | 3,378.55 | 36.35 | +27.35 | +376.2 | 0 | 0 |
| 07/26 | 46 | -1.8 | -3.77 | 2,872 | 12,995.18 | 1,145 | 39.87 | 5,141.02 | 39.56 | 5,207.69 | 40.07 | +66.67 | +582.31 | 1 | 0.03 |
| 07/23 | 47.8 | +0.8 | +1.7 | 3,779 | 17,936.9 | 1,510 | 39.96 | 7,149.99 | 39.86 | 7,163.11 | 39.94 | +13.12 | +86.89 | 5 | 0.13 |
| 07/22 | 47 | +3.1 | +7.06 | 5,266 | 24,294.45 | 1,579 | 29.98 | 7,237.78 | 29.79 | 7,328.44 | 30.17 | +90.67 | +574.19 | 5 | 0.09 |
| 07/19 | 43.9 | -1 | -2.23 | 535 | 2,353.62 | 117 | 21.89 | 515.61 | 21.91 | 517.13 | 21.97 | +1.52 | +129.91 | 0 | 0 |
| 07/18 | 44.9 | +0.7 | +1.58 | 1,043 | 4,659.1 | 111 | 10.64 | 492.74 | 10.58 | 495.24 | 10.63 | +2.5 | +224.77 | 1 | 0.1 |
| 07/17 | 44.2 | +0.3 | +0.68 | 570 | 2,524.12 | 109 | 19.14 | 482.09 | 19.1 | 483.69 | 19.16 | +1.6 | +147.25 | 0 | 0 |
| 07/16 | 43.9 | +0.05 | +0.11 | 497 | 2,176.18 | 69 | 13.89 | 302.24 | 13.89 | 302.58 | 13.9 | +0.34 | +50 | 1 | 0.2 |
| 07/15 | 43.85 | +0.15 | +0.34 | 461 | 2,016.41 | 58 | 12.58 | 254.28 | 12.61 | 254.83 | 12.64 | +0.55 | +93.97 | 0 | 0 |
| 07/12 | 43.7 | -0.4 | -0.91 | 583 | 2,547.35 | 77 | 13.21 | 336.56 | 13.21 | 336.06 | 13.19 | -0.51 | -65.58 | 0 | 0 |
| 07/11 | 44.1 | +0.1 | +0.23 | 936 | 4,133.38 | 104 | 11.11 | 459.67 | 11.12 | 459.93 | 11.13 | +0.27 | +25.48 | 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。
