2008
31.45
TWD+0.50 (1.62%)
2024.11.22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(2024/11/21) 當沖狀況。整體成交張數為3張，佔整體市場成交張數的1.93%。當日現股當沖之總損益為-350元、每張平均損益則為-117元。
開盤價
31.55
收盤價
31.45
當日範圍
31.05 - 31.6
成交張數
15
開盤價(昨)
31.35
收盤價(昨)
30.95
昨日範圍
30.75 - 31.35
成交張數(昨)
156
成交金額
46.98萬
成交金額(昨)
485.26萬
52週範圍
20.75 - 39.45
發行股數
2億
市值
60億
現股當沖－歷史逐日資訊
開盤價
31.55
收盤價
31.45
成交張數
15
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(%) | ||||||
| 11/21 | 30.95 | -0.4 | +42.96 | 156 | 484.03 | 3 | 1.93 | 9.36 | 1.93 | 9.32 | 1.93 | -0.04 | -116.67 | 0 | 0 |
| 11/20 | 21.65 | +0.25 | -30.94 | 140 | 301.92 | 1 | 0.71 | 3.14 | 1.04 | 3.13 | 1.04 | -0.01 | -50 | 0 | 0 |
| 11/19 | 31.35 | +0.15 | +0.48 | 12 | 38.18 | 2 | 16.46 | 6.29 | 16.46 | 6.29 | 16.46 | +0 | +0 | 0 | 0 |
| 11/18 | 31.2 | -0.2 | -0.64 | 71 | 222.79 | 9 | 12.67 | 28.25 | 12.68 | 28.22 | 12.67 | -0.03 | -33.33 | 0 | 0 |
| 11/15 | 31.4 | -0.15 | -0.48 | 151 | 476.03 | 25 | 16.54 | 79 | 16.6 | 78.65 | 16.52 | -0.35 | -140 | 0 | 0 |
| 11/14 | 31.55 | -0.1 | -0.32 | 54 | 169.34 | 4 | 7.47 | 12.66 | 7.48 | 12.63 | 7.46 | -0.03 | -62.5 | 0 | 0 |
| 11/13 | 31.65 | -0.05 | -0.16 | 97 | 306.46 | 9 | 9.31 | 28.56 | 9.32 | 28.52 | 9.31 | -0.04 | -38.89 | 0 | 0 |
| 11/12 | 31.7 | -0.1 | -0.31 | 145 | 459.88 | 24 | 16.53 | 76.11 | 16.55 | 76.11 | 16.55 | +0 | +0 | 0 | 0 |
| 11/11 | 31.8 | +0 | +0 | 14 | 44.24 | 2 | 14.38 | 6.37 | 14.4 | 6.36 | 14.38 | -0.01 | -50 | 0 | 0 |
| 11/08 | 31.8 | +0 | +0 | 74 | 236.47 | 4 | 5.37 | 12.72 | 5.38 | 12.71 | 5.37 | -0.01 | -25 | 0 | 0 |
| 11/07 | 31.8 | -0.3 | -0.93 | 71 | 225.64 | 9 | 12.73 | 28.78 | 12.75 | 28.8 | 12.77 | +0.03 | +27.78 | 0 | 0 |
| 11/06 | 32.1 | +0.3 | +0.94 | 41 | 131.69 | 2 | 4.85 | 6.4 | 4.86 | 6.41 | 4.87 | +0.01 | +50 | 0 | 0 |
| 11/05 | 31.8 | -0.1 | -0.31 | 62 | 198.18 | 2 | 3.21 | 6.38 | 3.22 | 6.38 | 3.22 | +0 | +0 | 0 | 0 |
| 11/04 | 31.9 | -0.15 | -0.47 | 26 | 84 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 11/01 | 32.05 | +0.2 | +0.63 | 71 | 226.36 | 11 | 15.58 | 35.22 | 15.56 | 35.48 | 15.67 | +0.27 | +240.91 | 0 | 0 |
| 10/30 | 31.85 | +0.05 | +0.16 | 51 | 162.96 | 13 | 25.47 | 41.52 | 25.48 | 41.7 | 25.59 | +0.17 | +134.62 | 0 | 0 |
| 10/29 | 31.8 | -0.25 | -0.78 | 76 | 240.96 | 15 | 19.8 | 47.73 | 19.81 | 47.63 | 19.77 | -0.09 | -60 | 0 | 0 |
| 10/28 | 32.05 | +0.15 | +0.47 | 19 | 62.53 | 2 | 10.31 | 6.39 | 10.22 | 6.44 | 10.3 | +0.05 | +250 | 0 | 0 |
| 10/25 | 31.9 | +0.2 | +0.63 | 19 | 60.38 | 4 | 21.13 | 12.79 | 21.18 | 12.77 | 21.14 | -0.03 | -62.5 | 0 | 0 |
| 10/24 | 31.7 | -0.1 | -0.31 | 104 | 330.59 | 29 | 27.88 | 92.24 | 27.9 | 92.21 | 27.89 | -0.03 | -10.34 | 0 | 0 |
| 10/23 | 31.8 | -0.1 | -0.31 | 50 | 158.71 | 2 | 4.01 | 6.38 | 4.02 | 6.37 | 4.01 | -0.01 | -50 | 0 | 0 |
| 10/22 | 31.9 | -0.15 | -0.47 | 90 | 288.61 | 14 | 15.48 | 44.63 | 15.46 | 44.77 | 15.51 | +0.14 | +103.57 | 0 | 0 |
| 10/21 | 32.05 | +0.15 | +0.47 | 32 | 104.14 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 10/18 | 31.9 | +0 | +0 | 55 | 179.11 | 11 | 19.88 | 35.78 | 19.98 | 35.77 | 19.97 | -0.01 | -9.09 | 0 | 0 |
| 10/17 | 31.9 | +0.1 | +0.31 | 48 | 153.44 | 10 | 20.98 | 32.15 | 20.95 | 32.25 | 21.02 | +0.1 | +105 | 0 | 0 |
| 10/16 | 31.8 | +0.25 | +0.79 | 119 | 375.36 | 36 | 30.32 | 114.08 | 30.39 | 113.99 | 30.37 | -0.1 | -26.39 | 0 | 0 |
| 10/15 | 31.55 | +0.35 | +1.12 | 61 | 192.44 | 22 | 36.3 | 69.68 | 36.21 | 70.04 | 36.39 | +0.36 | +163.64 | 0 | 0 |
| 10/14 | 31.2 | +0.15 | +0.48 | 60 | 187.92 | 15 | 24.91 | 46.88 | 24.95 | 46.77 | 24.89 | -0.1 | -70 | 0 | 0 |
| 10/11 | 31.05 | +0.1 | +0.32 | 65 | 201.46 | 18 | 27.68 | 55.49 | 27.55 | 55.92 | 27.76 | +0.42 | +236.11 | 0 | 0 |
| 10/09 | 30.95 | +0.05 | +0.16 | 211 | 653.37 | 26 | 12.33 | 80.84 | 12.37 | 80.47 | 12.32 | -0.38 | -144.23 | 0 | 0 |
| 10/08 | 30.9 | -0.2 | -0.64 | 119 | 369.67 | 33 | 27.72 | 102.77 | 27.8 | 102.63 | 27.76 | -0.14 | -42.42 | 0 | 0 |
| 10/07 | 31.1 | -0.15 | -0.48 | 89 | 277.6 | 17 | 19.09 | 53.05 | 19.11 | 53.03 | 19.1 | -0.02 | -11.76 | 0 | 0 |
| 10/04 | 31.25 | -0.65 | -2.04 | 80 | 252.02 | 15 | 18.77 | 47.43 | 18.82 | 47.3 | 18.77 | -0.12 | -83.33 | 0 | 0 |
| 10/01 | 31.9 | -0.85 | -2.6 | 133 | 429.37 | 21 | 15.81 | 67.97 | 15.83 | 67.98 | 15.83 | +0.01 | +7.14 | 0 | 0 |
| 09/30 | 32.75 | -0.8 | -2.38 | 128 | 423.62 | 49 | 38.33 | 163.05 | 38.49 | 162.5 | 38.36 | -0.55 | -111.22 | 0 | 0 |
| 09/27 | 33.55 | +1.65 | +5.17 | 295 | 963.97 | 72 | 24.37 | 234.31 | 24.31 | 236.12 | 24.49 | +1.81 | +252.08 | 1 | 0.34 |
| 09/26 | 31.9 | -0.05 | -0.16 | 70 | 223.87 | 9 | 12.87 | 28.77 | 12.85 | 28.91 | 12.91 | +0.13 | +144.44 | 0 | 0 |
| 09/25 | 31.95 | +0.15 | +0.47 | 59 | 190.7 | 17 | 28.61 | 54.62 | 28.64 | 54.65 | 28.66 | +0.04 | +20.59 | 0 | 0 |
| 09/24 | 31.8 | +0.1 | +0.32 | 26 | 83.8 | 3 | 11.39 | 9.6 | 11.46 | 9.53 | 11.37 | -0.07 | -233.33 | 0 | 0 |
| 09/23 | 31.7 | -0.05 | -0.16 | 67 | 215.29 | 18 | 26.88 | 57.53 | 26.72 | 58.08 | 26.98 | +0.55 | +302.78 | 0 | 0 |
| 09/20 | 31.75 | +0 | +0 | 128 | 408.21 | 26 | 20.27 | 82.29 | 20.16 | 83 | 20.33 | +0.71 | +275 | 0 | 0 |
| 09/19 | 31.75 | -0.3 | -0.94 | 177 | 558.18 | 43 | 24.24 | 135.54 | 24.28 | 135.68 | 24.31 | +0.13 | +30.23 | 1 | 0.56 |
| 09/18 | 32.05 | -0.15 | -0.47 | 115 | 376.05 | 31 | 26.88 | 101.02 | 26.86 | 101.5 | 26.99 | +0.48 | +154.84 | 0 | 0 |
| 09/16 | 32.2 | +0.6 | +1.9 | 158 | 502.26 | 60 | 37.98 | 189.44 | 37.72 | 191.39 | 38.11 | +1.95 | +324.17 | 0 | 0 |
| 09/13 | 31.6 | +1.05 | +3.44 | 179 | 563.35 | 57 | 31.85 | 179.81 | 31.92 | 179.66 | 31.89 | -0.16 | -28.07 | 0 | 0 |
| 09/12 | 30.55 | +0.45 | +1.5 | 132 | 400.47 | 48 | 36.5 | 145.75 | 36.4 | 146.43 | 36.56 | +0.68 | +140.62 | 0 | 0 |
| 09/11 | 30.1 | -1.25 | -3.99 | 408 | 1,248.14 | 95 | 23.28 | 292.06 | 23.4 | 289.75 | 23.21 | -2.31 | -243.16 | 0 | 0 |
| 09/10 | 31.35 | -1.55 | -4.71 | 277 | 880.82 | 110 | 39.76 | 351.19 | 39.87 | 351.55 | 39.91 | +0.36 | +32.73 | 0 | 0 |
| 09/09 | 32.9 | -0.85 | -2.52 | 214 | 702.57 | 54 | 25.18 | 177.36 | 25.24 | 177.5 | 25.26 | +0.14 | +25.93 | 0 | 0 |
| 09/06 | 33.75 | -0.2 | -0.59 | 227 | 765.05 | 72 | 31.76 | 242.81 | 31.74 | 243.16 | 31.78 | +0.35 | +49.31 | 0 | 0 |
| 09/05 | 33.95 | +1.3 | +3.98 | 339 | 1,149.37 | 136 | 40.1 | 460.31 | 40.05 | 460.99 | 40.11 | +0.68 | +50 | 0 | 0 |
| 09/04 | 32.65 | -1.4 | -4.11 | 622 | 2,060.83 | 251 | 40.35 | 825.08 | 40.04 | 836.17 | 40.57 | +11.09 | +441.83 | 0 | 0 |
| 09/03 | 34.05 | -2.85 | -7.72 | 655 | 2,310.12 | 176 | 26.89 | 621.68 | 26.91 | 624.41 | 27.03 | +2.73 | +155.11 | 0 | 0 |
| 09/02 | 36.9 | -2.55 | -6.46 | 1,074 | 4,228.04 | 454 | 42.28 | 1,783.91 | 42.19 | 1,800.34 | 42.58 | +16.42 | +361.67 | 0 | 0 |
| 08/30 | 39.45 | +2.45 | +6.62 | 691 | 2,689.58 | 244 | 35.33 | 944.29 | 35.11 | 950.47 | 35.34 | +6.18 | +253.28 | 0 | 0 |
| 08/29 | 37 | +0.05 | +0.14 | 410 | 1,522.03 | 139 | 33.87 | 515.73 | 33.88 | 516.82 | 33.96 | +1.08 | +78.06 | 0 | 0 |
| 08/28 | 36.95 | +1.75 | +4.97 | 594 | 2,167.63 | 190 | 31.97 | 687.38 | 31.71 | 694.38 | 32.03 | +7 | +368.68 | 0 | 0 |
| 08/27 | 35.2 | +1.85 | +5.55 | 387 | 1,323.72 | 96 | 24.81 | 326.88 | 24.69 | 326.65 | 24.68 | -0.22 | -22.92 | 0 | 0 |
| 08/26 | 33.35 | +1 | +3.09 | 349 | 1,183.85 | 121 | 34.67 | 408.12 | 34.47 | 410.5 | 34.67 | +2.37 | +195.87 | 0 | 0 |
| 08/23 | 32.35 | +0.4 | +1.25 | 135 | 434.8 | 16 | 11.83 | 51.43 | 11.83 | 51.59 | 11.87 | +0.17 | +103.12 | 0 | 0 |
| 08/22 | 31.95 | +0.1 | +0.31 | 217 | 688.95 | 44 | 20.27 | 139.58 | 20.26 | 140.25 | 20.36 | +0.67 | +152.27 | 0 | 0 |
| 08/21 | 31.85 | +1.05 | +3.41 | 217 | 681.41 | 48 | 22.15 | 150.59 | 22.1 | 150.46 | 22.08 | -0.14 | -29.17 | 0 | 0 |
| 08/20 | 30.8 | +0.1 | +0.33 | 228 | 700.83 | 37 | 16.24 | 113.64 | 16.22 | 114.3 | 16.31 | +0.65 | +175.68 | 0 | 0 |
| 08/19 | 30.7 | +0 | +0 | 128 | 391.78 | 21 | 16.47 | 64.49 | 16.46 | 64.46 | 16.45 | -0.03 | -14.29 | 0 | 0 |
| 08/16 | 30.7 | +0.2 | +0.66 | 552 | 1,690.9 | 185 | 33.5 | 562.85 | 33.29 | 569.63 | 33.69 | +6.79 | +366.76 | 0 | 0 |
| 08/15 | 30.5 | +1.6 | +5.54 | 402 | 1,197.61 | 63 | 15.66 | 185.31 | 15.47 | 187.42 | 15.65 | +2.11 | +334.92 | 0 | 0 |
| 08/14 | 28.9 | +0.35 | +1.23 | 510 | 1,470.65 | 178 | 34.9 | 512.8 | 34.87 | 514.68 | 35 | +1.88 | +105.62 | 1 | 0.2 |
| 08/13 | 28.55 | +0.2 | +0.71 | 1,330 | 4,034.73 | 470 | 35.33 | 1,426.25 | 35.35 | 1,412.6 | 35.01 | -13.65 | -290.43 | 1 | 0.08 |
| 08/12 | 28.35 | +0.35 | +1.25 | 141 | 399.93 | 11 | 7.8 | 31.2 | 7.8 | 31.18 | 7.8 | -0.01 | -13.64 | 0 | 0 |
| 08/09 | 28 | +0.5 | +1.82 | 292 | 817.91 | 72 | 24.7 | 202.18 | 24.72 | 201.71 | 24.66 | -0.47 | -65.97 | 0 | 0 |
| 08/08 | 27.5 | +0.2 | +0.73 | 156 | 425.54 | 38 | 24.44 | 103.95 | 24.43 | 104.07 | 24.46 | +0.12 | +31.58 | 0 | 0 |
| 08/07 | 27.3 | +0.5 | +1.87 | 93 | 254.78 | 9 | 9.63 | 24.44 | 9.59 | 24.52 | 9.62 | +0.08 | +88.89 | 0 | 0 |
| 08/06 | 26.8 | +0.5 | +1.9 | 155 | 415.36 | 47 | 30.34 | 125.79 | 30.28 | 126.78 | 30.52 | +0.98 | +209.57 | 0 | 0 |
| 08/05 | 26.3 | -1.2 | -4.36 | 322 | 848.64 | 41 | 12.72 | 107.83 | 12.71 | 109.08 | 12.85 | +1.25 | +304.88 | 0 | 0 |
| 08/02 | 27.5 | -0.4 | -1.43 | 181 | 495.9 | 113 | 62.41 | 308.87 | 62.28 | 309.16 | 62.34 | +0.29 | +26.11 | 0 | 0 |
| 08/01 | 27.9 | +0.55 | +2.01 | 242 | 668.86 | 48 | 19.8 | 132.59 | 19.82 | 133.41 | 19.95 | +0.81 | +169.79 | 0 | 0 |
| 07/31 | 27.35 | +0.2 | +0.74 | 107 | 290.32 | 8 | 7.49 | 21.7 | 7.47 | 21.79 | 7.51 | +0.09 | +112.5 | 0 | 0 |
| 07/30 | 27.15 | -0.1 | -0.37 | 168 | 453.02 | 29 | 17.27 | 78.3 | 17.28 | 78.27 | 17.28 | -0.03 | -10.34 | 0 | 0 |
| 07/29 | 27.25 | +0.15 | +0.55 | 188 | 513.77 | 52 | 27.67 | 142.12 | 27.66 | 142.47 | 27.73 | +0.36 | +69.23 | 0 | 0 |
| 07/26 | 27.1 | +0 | +0 | 340 | 937.75 | 65 | 19.1 | 179.82 | 19.18 | 179.62 | 19.15 | -0.2 | -30 | 0 | 0 |
| 07/23 | 27.1 | +1.3 | +5.04 | 245 | 651.34 | 20 | 8.16 | 53.12 | 8.16 | 54.06 | 8.3 | +0.94 | +467.5 | 0 | 0 |
| 07/22 | 25.8 | +0.25 | +0.98 | 83 | 211.41 | 1 | 1.21 | 2.58 | 1.22 | 2.58 | 1.22 | -0.01 | -50 | 0 | 0 |
| 07/19 | 25.55 | -0.35 | -1.35 | 152 | 389.8 | 17 | 11.21 | 43.77 | 11.23 | 43.88 | 11.26 | +0.11 | +64.71 | 0 | 0 |
| 07/18 | 25.9 | +0.35 | +1.37 | 90 | 229.87 | 9 | 10.05 | 23.17 | 10.08 | 22.95 | 9.98 | -0.22 | -244.44 | 0 | 0 |
| 07/17 | 25.55 | +0 | +0 | 32 | 81.33 | 1 | 3.15 | 2.56 | 3.15 | 2.56 | 3.15 | +0 | +0 | 0 | 0 |
| 07/16 | 25.55 | +0.05 | +0.2 | 63 | 161.79 | 1 | 1.59 | 2.56 | 1.59 | 2.56 | 1.58 | -0.01 | -100 | 0 | 0 |
| 07/15 | 25.5 | +0.25 | +0.99 | 73 | 185.08 | 1 | 1.37 | 2.54 | 1.37 | 2.55 | 1.38 | +0.01 | +150 | 0 | 0 |
| 07/12 | 25.25 | +0.3 | +1.2 | 176 | 445.54 | 4 | 2.27 | 10.12 | 2.27 | 10.1 | 2.27 | -0.01 | -37.5 | 0 | 0 |
| 07/11 | 25.95 | +0.15 | +0.58 | 393 | 1,020.9 | 19 | 4.83 | 49.34 | 4.83 | 49.3 | 4.83 | -0.04 | -23.68 | 0 | 0 |
| 07/10 | 25.8 | +0.1 | +0.39 | 116 | 299.41 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 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。
