2008
24.2
TWD-0.10 (-0.41%)
2025.07.17收盤
高興昌－現股當沖
高興昌最新現股當沖狀況
整理高興昌最新(2025/07/16) 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
24.2
收盤價
24.2
當日範圍
24.1 - 24.4
成交張數
17
開盤價(昨)
24.1
收盤價(昨)
24.3
昨日範圍
24.1 - 24.3
成交張數(昨)
11
成交金額
41.12萬
成交金額(昨)
26.60萬
52週範圍
22 - 39.45
發行股數
2億
市值
46億
現股當沖－歷史逐日資訊
開盤價
24.2
收盤價
24.2
成交張數
17
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 | 24.6 | -0.3 | -1.2 | 5 | 13.14 | 2 | 37.24 | 4.89 | 37.26 | 4.92 | 37.41 | +0.02 | +100 | 0 | 0 |
| 2025/07/23 | 24.9 | +0.7 | +2.89 | 8 | 20.74 | 1 | 11.9 | 2.42 | 11.69 | 2.46 | 11.88 | +0.04 | +400 | 0 | 0 |
| 2025/07/22 | 24.2 | -0.2 | -0.82 | 7 | 16.99 | 2 | 28.57 | 4.88 | 28.7 | 4.84 | 28.49 | -0.04 | -175 | 0 | 0 |
| 2025/07/21 | 24.4 | +0.05 | +0.21 | 5 | 12.21 | 1 | 20 | 2.42 | 19.79 | 2.45 | 20.07 | +0.04 | +350 | 0 | 0 |
| 2025/07/18 | 24.35 | +0.15 | +0.62 | 14 | 33.31 | 3 | 21.75 | 7.21 | 21.66 | 7.28 | 21.86 | +0.07 | +216.67 | 0 | 0 |
| 2025/07/17 | 24.2 | -0.1 | -0.41 | 17 | 41.05 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/16 | 24.3 | +0.1 | +0.41 | 11 | 25.42 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/15 | 24.2 | -0.2 | -0.82 | 4 | 9.38 | 1 | 25.79 | 2.42 | 25.85 | 2.42 | 25.8 | -0.01 | -50 | 0 | 0 |
| 2025/07/14 | 24.4 | -0.1 | -0.41 | 12 | 29.68 | 1 | 8.2 | 2.42 | 8.15 | 2.44 | 8.22 | +0.02 | +200 | 0 | 0 |
| 2025/07/11 | 24.5 | +0.15 | +2.73 | 13 | 31.63 | 3 | 22.95 | 7.2 | 22.76 | 7.28 | 23.02 | +0.08 | +266.67 | 0 | 0 |
| 2025/07/10 | 24.35 | -0.35 | -1.42 | 11 | 27.92 | 2 | 17.48 | 4.88 | 17.46 | 4.9 | 17.55 | +0.03 | +125 | 0 | 0 |
| 2025/07/09 | 24.7 | -0.3 | -1.2 | 5 | 12.8 | 1 | 19.31 | 2.46 | 19.26 | 2.47 | 19.3 | +0.01 | +50 | 0 | 0 |
| 2025/07/08 | 25 | -0.45 | -1.77 | 2 | 5.58 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/07 | 25.45 | -0.55 | -2.12 | 3 | 7.27 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/04 | 26 | +0.1 | +0.39 | 20 | 51.88 | 7 | 34.88 | 17.99 | 34.68 | 18.21 | 35.11 | +0.23 | +321.43 | 0 | 0 |
| 2025/07/03 | 25.9 | -0.8 | -3 | 17 | 44.04 | 3 | 17.82 | 7.89 | 17.91 | 7.77 | 17.64 | -0.12 | -400 | 0 | 0 |
| 2025/07/02 | 26.7 | -0.5 | -1.84 | 10 | 26.71 | 2 | 20.54 | 5.47 | 20.48 | 5.45 | 20.38 | -0.03 | -125 | 0 | 0 |
| 2025/07/01 | 27.2 | +1.15 | +4.41 | 53 | 142.25 | 7 | 13.24 | 18.84 | 13.24 | 18.7 | 13.15 | -0.14 | -200 | 0 | 0 |
| 2025/06/30 | 26.05 | +0 | +0 | 1 | 2.6 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/27 | 26.05 | +0.05 | +0.19 | 23 | 60.54 | 4 | 17.11 | 10.31 | 17.03 | 10.47 | 17.3 | +0.17 | +412.5 | 0 | 0 |
| 2025/06/26 | 26 | +1.25 | +5.05 | 44 | 112.51 | 7 | 15.79 | 17.74 | 15.77 | 18 | 15.99 | +0.26 | +364.29 | 0 | 0 |
| 2025/06/25 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 24.75 | +0.35 | +1.43 | 8 | 18.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/23 | 24.4 | -0.1 | -0.41 | 17 | 41.93 | 5 | 28.93 | 12.03 | 28.68 | 12.15 | 28.99 | +0.13 | +260 | 0 | 0 |
| 2025/06/20 | 24.5 | +0.35 | +1.45 | 32 | 78.86 | 7 | 21.67 | 17.09 | 21.68 | 17.14 | 21.74 | +0.05 | +71.43 | 0 | 0 |
| 2025/06/19 | 24.15 | -0.55 | -2.23 | 43 | 106.07 | 18 | 41.55 | 43.92 | 41.41 | 44.48 | 41.93 | +0.56 | +308.33 | 0 | 0 |
| 2025/06/18 | 24.7 | -0.1 | -0.4 | 11 | 27.79 | 7 | 61.84 | 17.25 | 62.09 | 17.38 | 62.52 | +0.12 | +171.43 | 0 | 0 |
| 2025/06/17 | 24.8 | +0 | +0 | 8 | 19.97 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/16 | 24.8 | +0.75 | +3.12 | 29 | 69.92 | 8 | 27.86 | 19.32 | 27.63 | 19.48 | 27.85 | +0.15 | +193.75 | 0 | 0 |
| 2025/06/13 | 24.05 | -0.3 | -1.23 | 16 | 37.92 | 5 | 31.85 | 12.06 | 31.8 | 12.14 | 32.02 | +0.09 | +170 | 0 | 0 |
| 2025/06/12 | 24.35 | +0.05 | +0.21 | 11 | 26.87 | 1 | 9.04 | 2.41 | 8.97 | 2.44 | 9.06 | +0.03 | +250 | 0 | 0 |
| 2025/06/11 | 24.3 | -1.2 | -4.71 | 3 | 7.36 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/10 | 25.5 | +1.35 | +5.59 | 18 | 43.75 | 1 | 5.7 | 2.49 | 5.69 | 2.46 | 5.63 | -0.03 | -250 | 0 | 0 |
| 2025/06/09 | 24.15 | -0.85 | -3.4 | 16 | 39.78 | 3 | 18.3 | 7.24 | 18.2 | 7.25 | 18.21 | +0.01 | +16.67 | 0 | 0 |
| 2025/06/06 | 25 | -0.2 | -0.79 | 8 | 21.29 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/05 | 25.2 | -0.8 | -3.08 | 8 | 19.72 | 2 | 25.64 | 5.04 | 25.56 | 5.11 | 25.91 | +0.07 | +350 | 0 | 0 |
| 2025/06/04 | 26 | +1.15 | +4.63 | 13 | 33.97 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/03 | 24.85 | -0.05 | -0.2 | 10 | 25.44 | 1 | 9.85 | 2.5 | 9.83 | 2.57 | 10.1 | +0.07 | +700 | 0 | 0 |
| 2025/06/02 | 24.9 | -0.15 | -0.6 | 27 | 65.72 | 7 | 26.36 | 17.14 | 26.08 | 17.41 | 26.49 | +0.27 | +385.71 | 0 | 0 |
| 2025/05/29 | 25.05 | -0.3 | -1.18 | 18 | 45.66 | 3 | 16.4 | 7.38 | 16.16 | 7.62 | 16.7 | +0.24 | +816.67 | 0 | 0 |
| 2025/05/28 | 25.35 | +0 | +0 | 2 | 4.09 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/27 | 25.35 | -1.15 | -4.34 | 11 | 29.47 | 1 | 8.81 | 2.54 | 8.6 | 2.64 | 8.96 | +0.1 | +1,050 | 0 | 0 |
| 2025/05/26 | 26.5 | +1.75 | +7.07 | 24 | 62.5 | 7 | 29.35 | 18.29 | 29.27 | 18.43 | 29.49 | +0.14 | +200 | 0 | 0 |
| 2025/05/23 | 24.75 | -0.5 | -1.98 | 1 | 2.75 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/22 | 25.25 | -0.8 | -3.07 | 1 | 3.06 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/21 | 26.05 | +0.95 | +3.78 | 13 | 33.14 | 3 | 23.32 | 7.67 | 23.14 | 7.75 | 23.4 | +0.09 | +283.33 | 0 | 0 |
| 2025/05/20 | 25.1 | +0.05 | +0.2 | 8 | 20.12 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/19 | 25.05 | -0.75 | -2.91 | 15 | 37.27 | 6 | 40.73 | 15.28 | 41 | 15.31 | 41.1 | +0.04 | +58.33 | 0 | 0 |
| 2025/05/16 | 25.8 | +0 | +0 | 8 | 19.56 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/15 | 25.8 | -0.05 | -0.19 | 2 | 5.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/14 | 25.85 | +0.7 | +2.78 | 8 | 21.6 | 1 | 11.9 | 2.58 | 11.97 | 2.55 | 11.81 | -0.04 | -350 | 0 | 0 |
| 2025/05/13 | 25.15 | -0.35 | -1.37 | 12 | 30.7 | 2 | 16.63 | 5.05 | 16.45 | 5.17 | 16.84 | +0.12 | +600 | 0 | 0 |
| 2025/05/12 | 25.5 | +0.35 | +1.39 | 6 | 15.2 | 2 | 33.33 | 5.01 | 32.96 | 5.09 | 33.52 | +0.09 | +425 | 0 | 0 |
| 2025/05/09 | 25.15 | +0.1 | +0.4 | 5 | 12.54 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/08 | 25.05 | +0 | +0 | 21 | 52.23 | 2 | 9.51 | 4.88 | 9.35 | 4.99 | 9.55 | +0.1 | +525 | 0 | 0 |
| 2025/05/07 | 25.05 | -0.15 | -0.6 | 10 | 24.02 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/06 | 25.2 | -0.15 | -0.59 | 3 | 7.5 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/05 | 25.35 | +0.15 | +0.6 | 47 | 121.53 | 5 | 10.62 | 12.91 | 10.63 | 13.2 | 10.86 | +0.28 | +570 | 0 | 0 |
| 2025/05/02 | 25.2 | -0.8 | -3.08 | 21 | 52.4 | 1 | 4.86 | 2.56 | 4.9 | 2.55 | 4.87 | -0.01 | -150 | 0 | 0 |
| 2025/04/30 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/29 | 26 | +1.8 | +7.44 | 49 | 122.87 | 9 | 18.28 | 22.01 | 17.91 | 22.66 | 18.44 | +0.65 | +716.67 | 0 | 0 |
| 2025/04/28 | 24.2 | -0.2 | -0.82 | 2 | 4.87 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/25 | 24.4 | -0.1 | -0.41 | 10 | 24.64 | 6 | 60 | 14.7 | 59.65 | 14.8 | 60.08 | +0.1 | +175 | 0 | 0 |
| 2025/04/24 | -- | -- | -- | -- | -- | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/23 | 24.5 | +0.5 | +2.08 | 3 | 7.58 | 1 | 32.1 | 2.4 | 31.67 | 2.45 | 32.32 | +0.05 | +500 | 0 | 0 |
| 2025/04/22 | 24 | +0 | +0 | 3 | 7.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/21 | 24 | -0.5 | -2.04 | 22 | 52.1 | 3 | 13.95 | 7.21 | 13.85 | 7.21 | 13.84 | -0.01 | -16.67 | 0 | 0 |
| 2025/04/18 | 24.5 | +0.45 | +1.87 | 4 | 9.65 | 1 | 25 | 2.4 | 24.87 | 2.45 | 25.39 | +0.05 | +500 | 0 | 0 |
| 2025/04/17 | 24.05 | +0 | +0 | 39 | 92.59 | 1 | 2.59 | 2.4 | 2.6 | 2.45 | 2.65 | +0.04 | +450 | 0 | 0 |
| 2025/04/16 | 24.05 | -0.45 | -1.84 | 4,243 | 10,211.27 | 5 | 0.12 | 12.25 | 0.12 | 12.07 | 0.12 | -0.17 | -350 | 0 | 0 |
| 2025/04/15 | 24.5 | +0.4 | +1.66 | 40 | 99.07 | 3 | 7.45 | 7.35 | 7.42 | 7.35 | 7.42 | +0 | +0 | 0 | 0 |
| 2025/04/14 | 24.1 | +0.25 | +1.05 | 12 | 28.15 | 1 | 8.46 | 2.36 | 8.38 | 2.41 | 8.56 | +0.05 | +500 | 0 | 0 |
| 2025/04/11 | 23.85 | -0.35 | -1.45 | 13 | 31.34 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/10 | 24.2 | +2.2 | +10 | 52 | 123.69 | 12 | 23.25 | 28.98 | 23.43 | 28.97 | 23.42 | -0.01 | -12.5 | 0 | 0 |
| 2025/04/09 | 22 | -1.8 | -7.56 | 189 | 432.84 | 17 | 8.97 | 38.41 | 8.88 | 39.38 | 9.1 | +0.96 | +567.65 | 0 | 0 |
| 2025/04/08 | 23.8 | -0.2 | -0.83 | 51 | 122.5 | 10 | 19.45 | 23.57 | 19.24 | 23.86 | 19.48 | +0.29 | +295 | 0 | 0 |
| 2025/04/07 | 24 | -2.65 | -9.94 | 115 | 277.15 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 26.65 | -0.25 | -0.93 | 15 | 38.7 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/01 | 26.9 | +0.2 | +0.75 | 4 | 11.33 | 1 | 23.76 | 2.67 | 23.52 | 2.69 | 23.74 | +0.03 | +250 | 0 | 0 |
| 2025/03/31 | 26.7 | +0 | +0 | 64 | 168.64 | 12 | 18.8 | 31.73 | 18.82 | 31.75 | 18.83 | +0.02 | +16.67 | 0 | 0 |
| 2025/03/28 | 26.7 | -0.45 | -1.66 | 34 | 91.7 | 13 | 37.99 | 34.79 | 37.94 | 35.02 | 38.18 | +0.23 | +173.08 | 0 | 0 |
| 2025/03/27 | 27.15 | +0.35 | +1.31 | 16 | 43.24 | 2 | 12.45 | 5.38 | 12.45 | 5.41 | 12.51 | +0.03 | +125 | 0 | 0 |
| 2025/03/26 | 26.8 | +0.05 | +0.19 | 5 | 13.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/25 | 26.75 | -0.3 | -1.11 | 88 | 235.46 | 13 | 14.83 | 34.77 | 14.77 | 35.05 | 14.89 | +0.28 | +219.23 | 0 | 0 |
| 2025/03/24 | 27.05 | -0.15 | -0.55 | 52 | 141.29 | 7 | 13.44 | 19.03 | 13.47 | 18.98 | 13.43 | -0.06 | -78.57 | 0 | 0 |
| 2025/03/21 | 27.2 | -0.65 | -2.33 | 39 | 108.03 | 1 | 2.55 | 2.75 | 2.55 | 2.78 | 2.57 | +0.03 | +250 | 0 | 0 |
| 2025/03/20 | 27.85 | +0.75 | +2.77 | 59 | 164.42 | 20 | 33.74 | 55.47 | 33.74 | 55.84 | 33.96 | +0.37 | +185 | 0 | 0 |
| 2025/03/19 | 27.1 | -0.4 | -1.45 | 30 | 83.17 | 1 | 3.3 | 2.73 | 3.28 | 2.75 | 3.31 | +0.03 | +300 | 0 | 0 |
| 2025/03/18 | 27.5 | -0.15 | -0.54 | 23 | 62.58 | 2 | 8.8 | 5.51 | 8.81 | 5.5 | 8.8 | -0.01 | -50 | 0 | 0 |
| 2025/03/17 | 27.65 | -0.3 | -1.07 | 37 | 103.82 | 8 | 21.34 | 22.25 | 21.43 | 22.12 | 21.31 | -0.13 | -162.5 | 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。
