3694
43.65
TWD-0.35 (-0.80%)
2024.11.21收盤
海華－現股當沖
海華最新現股當沖狀況
整理海華最新(2024/11/21) 當沖狀況。整體成交張數為358張，佔整體市場成交張數的42.92%。當日現股當沖之總損益為+1.52萬元、每張平均損益則為+43元。
開盤價
44
收盤價
43.65
當日範圍
43.3 - 44.45
成交張數
834
開盤價(昨)
44.7
收盤價(昨)
44
昨日範圍
43.65 - 45.7
成交張數(昨)
2,723
成交金額
3664.15萬
成交金額(昨)
1.22億
52週範圍
35.35 - 58.1
發行股數
2億
市值
67億
現股當沖－歷史逐日資訊
開盤價
44
收盤價
43.65
成交張數
834
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 | 43.65 | -0.35 | -0.8 | 834 | 3,664.73 | 358 | 42.92 | 1,573.7 | 42.94 | 1,575.23 | 42.98 | +1.52 | +42.6 | 0 | 0 |
| 11/20 | 44 | -0.15 | -0.34 | 2,723 | 12,198.93 | 1,443 | 52.98 | 6,457.7 | 52.94 | 6,466.6 | 53.01 | +8.89 | +61.64 | 1 | 0.04 |
| 11/19 | 44.15 | +2.85 | +6.9 | 1,492 | 6,493.72 | 410 | 27.47 | 1,770.83 | 27.27 | 1,788.9 | 27.55 | +18.07 | +440.85 | 0 | 0 |
| 11/18 | 41.3 | +0 | +0 | 309 | 1,272.97 | 43 | 13.92 | 177.99 | 13.98 | 177.37 | 13.93 | -0.61 | -143.02 | 0 | 0 |
| 11/15 | 41.3 | +0.25 | +0.61 | 591 | 2,462.58 | 255 | 43.12 | 1,059.38 | 43.02 | 1,061.01 | 43.09 | +1.64 | +64.12 | 0 | 0 |
| 11/14 | 41.05 | -1.25 | -2.96 | 555 | 2,302.01 | 165 | 29.72 | 684.78 | 29.75 | 684.75 | 29.75 | -0.04 | -2.42 | 0 | 0 |
| 11/13 | 42.3 | +3.05 | +7.77 | 1,189 | 4,971.77 | 418 | 35.17 | 1,738.35 | 34.96 | 1,755.12 | 35.3 | +16.77 | +401.32 | 1 | 0.08 |
| 11/12 | 39.25 | -1 | -2.48 | 564 | 2,213.28 | 86 | 15.26 | 337.45 | 15.25 | 338.72 | 15.3 | +1.26 | +147.09 | 0 | 0 |
| 11/11 | 40.25 | -1.25 | -3.01 | 583 | 2,337.8 | 134 | 23 | 539.05 | 23.06 | 538.34 | 23.03 | -0.72 | -53.73 | 0 | 0 |
| 11/08 | 41.5 | -1.6 | -3.71 | 428 | 1,803.15 | 73 | 17.04 | 309.73 | 17.18 | 309.3 | 17.15 | -0.43 | -58.9 | 0 | 0 |
| 11/07 | 43.1 | +0.7 | +1.65 | 266 | 1,139.36 | 32 | 12.03 | 136.43 | 11.97 | 137.13 | 12.04 | +0.7 | +220.31 | 0 | 0 |
| 11/06 | 42.4 | +0.45 | +1.07 | 247 | 1,044.99 | 62 | 25.12 | 261.56 | 25.03 | 262.1 | 25.08 | +0.53 | +85.48 | 0 | 0 |
| 11/05 | 41.95 | +0.8 | +1.94 | 159 | 662.6 | 49 | 30.89 | 204.41 | 30.85 | 205.06 | 30.95 | +0.66 | +134.69 | 0 | 0 |
| 11/04 | 41.15 | -0.75 | -1.79 | 157 | 646.05 | 37 | 23.63 | 152.59 | 23.62 | 152.88 | 23.66 | +0.29 | +78.38 | 0 | 0 |
| 11/01 | 41.9 | +0.5 | +1.21 | 185 | 763.36 | 36 | 19.45 | 147.69 | 19.35 | 148.46 | 19.45 | +0.76 | +211.11 | 0 | 0 |
| 10/30 | 41.4 | +0.1 | +0.24 | 220 | 911.17 | 40 | 18.17 | 165.56 | 18.17 | 165.81 | 18.2 | +0.25 | +62.5 | 0 | 0 |
| 10/29 | 41.3 | -1.05 | -2.48 | 280 | 1,164.1 | 51 | 18.22 | 213.04 | 18.3 | 212.49 | 18.25 | -0.56 | -108.82 | 0 | 0 |
| 10/28 | 42.35 | -0.8 | -1.85 | 352 | 1,492.81 | 79 | 22.44 | 334.45 | 22.4 | 336.33 | 22.53 | +1.89 | +238.61 | 0 | 0 |
| 10/25 | 43.15 | -0.55 | -1.26 | 300 | 1,300.23 | 53 | 17.68 | 230.21 | 17.71 | 229.77 | 17.67 | -0.44 | -83.02 | 0 | 0 |
| 10/24 | 43.7 | -1.05 | -2.35 | 447 | 1,971.52 | 85 | 19.03 | 375.83 | 19.06 | 376.46 | 19.1 | +0.63 | +74.12 | 0 | 0 |
| 10/23 | 44.75 | +0.55 | +1.24 | 673 | 3,015.25 | 132 | 19.61 | 590.04 | 19.57 | 591.17 | 19.61 | +1.12 | +85.23 | 0 | 0 |
| 10/22 | 44.2 | +0.2 | +0.45 | 322 | 1,420.04 | 47 | 14.58 | 206.74 | 14.56 | 206.72 | 14.56 | -0.01 | -3.19 | 0 | 0 |
| 10/21 | 44 | +0.75 | +1.73 | 210 | 919.1 | 20 | 9.53 | 87.31 | 9.5 | 87.42 | 9.51 | +0.11 | +55 | 0 | 0 |
| 10/18 | 43.25 | -1.05 | -2.37 | 320 | 1,395.36 | 47 | 14.71 | 205.74 | 14.74 | 205.57 | 14.73 | -0.17 | -35.11 | 0 | 0 |
| 10/17 | 44.3 | +0.7 | +1.61 | 456 | 2,017.89 | 68 | 14.9 | 299.45 | 14.84 | 300.56 | 14.89 | +1.1 | +162.5 | 0 | 0 |
| 10/16 | 43.6 | +0.55 | +1.28 | 408 | 1,771.36 | 90 | 22.05 | 390.14 | 22.02 | 390.71 | 22.06 | +0.57 | +63.89 | 1 | 0.24 |
| 10/15 | 43.05 | -1.5 | -3.37 | 1,076 | 4,698.6 | 189 | 17.56 | 829.35 | 17.65 | 825.05 | 17.56 | -4.29 | -227.25 | 0 | 0 |
| 10/14 | 44.55 | +1.25 | +2.89 | 2,365 | 10,502.49 | 1,008 | 42.62 | 4,476.19 | 42.62 | 4,469.03 | 42.55 | -7.16 | -71.03 | 0 | 0 |
| 10/11 | 43.3 | -0.85 | -1.93 | 1,984 | 8,829 | 959 | 48.33 | 4,290.07 | 48.59 | 4,262.44 | 48.28 | -27.63 | -288.11 | 3 | 0.15 |
| 10/09 | 44.15 | +0.1 | +0.23 | 775 | 3,433.81 | 196 | 25.3 | 867.43 | 25.26 | 871.4 | 25.38 | +3.97 | +202.55 | 0 | 0 |
| 10/08 | 44.05 | -0.45 | -1.01 | 578 | 2,526.65 | 187 | 32.33 | 816.55 | 32.32 | 820.5 | 32.47 | +3.94 | +210.7 | 0 | 0 |
| 10/07 | 44.5 | +0.65 | +1.48 | 534 | 2,360.64 | 163 | 30.54 | 720.09 | 30.5 | 722.34 | 30.6 | +2.25 | +138.04 | 0 | 0 |
| 10/04 | 43.85 | +0.7 | +1.62 | 1,091 | 4,803.45 | 427 | 39.13 | 1,874.35 | 39.02 | 1,882.83 | 39.2 | +8.48 | +198.59 | 0 | 0 |
| 10/01 | 43.15 | -0.55 | -1.26 | 454 | 1,968.72 | 81 | 17.83 | 351.51 | 17.85 | 351.2 | 17.84 | -0.31 | -38.27 | 0 | 0 |
| 09/30 | 43.7 | -0.5 | -1.13 | 1,088 | 4,807.3 | 318 | 29.23 | 1,403.89 | 29.2 | 1,406.02 | 29.25 | +2.12 | +66.82 | 1 | 0.09 |
| 09/27 | 44.2 | -0.3 | -0.67 | 1,193 | 5,333.25 | 505 | 42.33 | 2,266.78 | 42.5 | 2,252.49 | 42.23 | -14.29 | -283.07 | 0 | 0 |
| 09/26 | 44.5 | +0.65 | +1.48 | 1,460 | 6,452.48 | 543 | 37.2 | 2,384.18 | 36.95 | 2,405.68 | 37.28 | +21.5 | +395.95 | 0 | 0 |
| 09/25 | 43.85 | +0.3 | +0.69 | 2,202 | 9,664.6 | 769 | 34.93 | 3,372.54 | 34.9 | 3,377.77 | 34.95 | +5.23 | +68.01 | 2 | 0.09 |
| 09/24 | 43.55 | +2.1 | +5.07 | 2,012 | 8,670.19 | 922 | 45.82 | 3,956.79 | 45.64 | 3,987.04 | 45.99 | +30.25 | +328.09 | 2 | 0.1 |
| 09/23 | 41.45 | -0.1 | -0.24 | 221 | 913.33 | 51 | 23.07 | 210.79 | 23.08 | 211.09 | 23.11 | +0.29 | +57.84 | 0 | 0 |
| 09/20 | 41.55 | +0.55 | +1.34 | 388 | 1,612.11 | 123 | 31.72 | 511.69 | 31.74 | 511.3 | 31.72 | -0.4 | -32.11 | 0 | 0 |
| 09/19 | 41 | +0.2 | +0.49 | 554 | 2,265.92 | 314 | 56.7 | 1,286.98 | 56.8 | 1,286.46 | 56.77 | -0.52 | -16.56 | 0 | 0 |
| 09/18 | 40.8 | -0.55 | -1.33 | 751 | 3,102.67 | 458 | 61 | 1,893.49 | 61.03 | 1,896.13 | 61.11 | +2.63 | +57.53 | 0 | 0 |
| 09/16 | 41.35 | +0.7 | +1.72 | 369 | 1,527.03 | 126 | 34.17 | 521.76 | 34.17 | 522.83 | 34.24 | +1.07 | +84.92 | 0 | 0 |
| 09/13 | 40.65 | +0.65 | +1.62 | 132 | 535.89 | 24 | 18.15 | 96.99 | 18.1 | 97.39 | 18.17 | +0.4 | +166.67 | 0 | 0 |
| 09/12 | 40 | +0.4 | +1.01 | 730 | 2,926.05 | 214 | 29.31 | 856.21 | 29.26 | 861.54 | 29.44 | +5.34 | +249.53 | 0 | 0 |
| 09/11 | 39.6 | -0.6 | -1.49 | 179 | 715.6 | 35 | 19.53 | 140.06 | 19.57 | 139.63 | 19.51 | -0.42 | -121.43 | 0 | 0 |
| 09/10 | 40.2 | -1.35 | -3.25 | 454 | 1,845.16 | 166 | 36.54 | 676.58 | 36.67 | 678.9 | 36.79 | +2.33 | +140.36 | 1 | 0.22 |
| 09/09 | 41.55 | +0.15 | +0.36 | 248 | 1,012.09 | 80 | 32.21 | 324.7 | 32.08 | 327.61 | 32.37 | +2.9 | +363.12 | 0 | 0 |
| 09/06 | 41.4 | +0.65 | +1.6 | 299 | 1,233.16 | 116 | 38.79 | 477 | 38.68 | 479 | 38.84 | +2 | +172.41 | 0 | 0 |
| 09/05 | 40.75 | -0.25 | -0.61 | 285 | 1,170.84 | 56 | 19.65 | 230.62 | 19.7 | 231.34 | 19.76 | +0.71 | +126.79 | 7 | 2.46 |
| 09/04 | 41 | -2 | -4.65 | 588 | 2,418.07 | 221 | 37.58 | 906.61 | 37.49 | 909.66 | 37.62 | +3.06 | +138.24 | 0 | 0 |
| 09/03 | 43 | -1.05 | -2.38 | 350 | 1,526.97 | 128 | 36.55 | 559.86 | 36.66 | 558.47 | 36.57 | -1.39 | -108.2 | 0 | 0 |
| 09/02 | 44.05 | +0.1 | +0.23 | 358 | 1,583.84 | 86 | 24 | 379.64 | 23.97 | 380.67 | 24.03 | +1.03 | +119.77 | 0 | 0 |
| 08/30 | 43.95 | -0.85 | -1.9 | 436 | 1,942.42 | 115 | 26.37 | 513.3 | 26.43 | 513.51 | 26.44 | +0.21 | +18.7 | 0 | 0 |
| 08/29 | 44.8 | -0.5 | -1.1 | 510 | 2,289.72 | 112 | 21.95 | 502.57 | 21.95 | 502.63 | 21.95 | +0.06 | +5.36 | 0 | 0 |
| 08/28 | 45.3 | +1.4 | +3.19 | 1,381 | 6,251.45 | 474 | 34.32 | 2,134.18 | 34.14 | 2,154.32 | 34.46 | +20.14 | +424.89 | 0 | 0 |
| 08/27 | 43.9 | -0.25 | -0.57 | 196 | 863.31 | 51 | 25.99 | 224.64 | 26.02 | 224.26 | 25.98 | -0.38 | -73.53 | 0 | 0 |
| 08/26 | 44.15 | +0.15 | +0.34 | 620 | 2,751.92 | 278 | 44.82 | 1,234.56 | 44.86 | 1,232.47 | 44.79 | -2.08 | -75 | 0 | 0 |
| 08/23 | 44 | +0.5 | +1.15 | 357 | 1,554.72 | 107 | 30 | 464.52 | 29.88 | 466.5 | 30.01 | +1.98 | +185.05 | 0 | 0 |
| 08/22 | 43.5 | +0.15 | +0.35 | 320 | 1,390.92 | 76 | 23.75 | 329.88 | 23.72 | 330.52 | 23.76 | +0.65 | +84.87 | 0 | 0 |
| 08/21 | 43.35 | -0.25 | -0.57 | 358 | 1,554.33 | 120 | 33.56 | 521.92 | 33.58 | 522.12 | 33.59 | +0.2 | +16.25 | 0 | 0 |
| 08/20 | 43.6 | +0 | +0 | 550 | 2,396.23 | 213 | 38.74 | 927.79 | 38.72 | 929.39 | 38.79 | +1.6 | +75.35 | 0 | 0 |
| 08/19 | 43.6 | +2.55 | +6.21 | 1,572 | 6,800.51 | 680 | 43.27 | 2,922.67 | 42.98 | 2,946.5 | 43.33 | +23.83 | +350.44 | 0 | 0 |
| 08/16 | 41.05 | +0.55 | +1.36 | 473 | 1,948.47 | 129 | 27.28 | 531.38 | 27.27 | 531.12 | 27.26 | -0.26 | -19.77 | 0 | 0 |
| 08/15 | 40.5 | -0.2 | -0.49 | 172 | 698.51 | 55 | 32.07 | 224.03 | 32.07 | 223.94 | 32.06 | -0.09 | -16.36 | 0 | 0 |
| 08/14 | 40.7 | +0.75 | +1.88 | 458 | 1,866.16 | 101 | 22.07 | 411.11 | 22.03 | 412.4 | 22.1 | +1.29 | +128.22 | 0 | 0 |
| 08/13 | 39.95 | -0.2 | -0.5 | 257 | 1,030.48 | 75 | 29.13 | 300.24 | 29.14 | 300.38 | 29.15 | +0.14 | +19.33 | 0 | 0 |
| 08/12 | 40.15 | +0.75 | +1.9 | 319 | 1,281.26 | 95 | 29.82 | 381.98 | 29.81 | 382.21 | 29.83 | +0.23 | +24.74 | 0 | 0 |
| 08/09 | 39.4 | +0.6 | +1.55 | 617 | 2,461.61 | 233 | 37.78 | 928.25 | 37.71 | 932.77 | 37.89 | +4.52 | +193.99 | 0 | 0 |
| 08/08 | 38.8 | -0.05 | -0.13 | 783 | 3,045.95 | 364 | 46.48 | 1,413.74 | 46.41 | 1,419.87 | 46.61 | +6.12 | +168.13 | 5 | 0.64 |
| 08/07 | 38.85 | +3.5 | +9.9 | 754 | 2,866.04 | 162 | 21.5 | 607.33 | 21.19 | 612.78 | 21.38 | +5.46 | +337.04 | 0 | 0 |
| 08/06 | 35.35 | -2.1 | -5.61 | 2,013 | 7,045.89 | 456 | 22.66 | 1,592.72 | 22.61 | 1,599.96 | 22.71 | +7.24 | +158.66 | 0 | 0 |
| 08/05 | 37.45 | -4.15 | -9.98 | 1,185 | 4,471.91 | 179 | 15.11 | 679.29 | 15.19 | 674.81 | 15.09 | -4.49 | -250.56 | 11 | 0.93 |
| 08/02 | 42.6 | -2.1 | -4.7 | 464 | 2,016.8 | 92 | 19.85 | 404.72 | 20.07 | 401 | 19.88 | -3.72 | -404.35 | 0 | 0 |
| 08/01 | 44.7 | +1.15 | +2.64 | 372 | 1,655.58 | 39 | 10.49 | 173.41 | 10.47 | 173.94 | 10.51 | +0.53 | +134.62 | 0 | 0 |
| 07/31 | 43.55 | +0.3 | +0.69 | 282 | 1,228.39 | 55 | 19.51 | 238.21 | 19.39 | 240.66 | 19.59 | +2.46 | +446.36 | 0 | 0 |
| 07/30 | 43.25 | +0.5 | +1.17 | 653 | 2,782.69 | 283 | 43.32 | 1,202.39 | 43.21 | 1,211.27 | 43.53 | +8.87 | +313.43 | 0 | 0 |
| 07/29 | 42.75 | -1.25 | -2.84 | 515 | 2,235.75 | 151 | 29.34 | 656.66 | 29.37 | 658.8 | 29.47 | +2.14 | +141.72 | 0 | 0 |
| 07/26 | 44 | -0.1 | -0.23 | 458 | 2,010.34 | 199 | 43.48 | 873.57 | 43.45 | 875.88 | 43.57 | +2.31 | +116.08 | 0 | 0 |
| 07/23 | 44.1 | +0.1 | +0.23 | 449 | 1,991.77 | 126 | 28.04 | 558.75 | 28.05 | 558.88 | 28.06 | +0.13 | +10.32 | 0 | 0 |
| 07/22 | 44 | -1.3 | -2.87 | 1,067 | 4,736.98 | 444 | 41.6 | 1,971.48 | 41.62 | 1,972.45 | 41.64 | +0.97 | +21.85 | 0 | 0 |
| 07/19 | 45.3 | -1.3 | -2.79 | 800 | 3,668.84 | 229 | 28.64 | 1,051.11 | 28.65 | 1,054.15 | 28.73 | +3.04 | +132.97 | 0 | 0 |
| 07/18 | 46.6 | -0.65 | -1.38 | 735 | 3,432.23 | 226 | 30.76 | 1,055.3 | 30.75 | 1,057.19 | 30.8 | +1.9 | +83.85 | 0 | 0 |
| 07/17 | 47.25 | +0 | +0 | 627 | 2,980.82 | 173 | 27.6 | 823.82 | 27.64 | 824.14 | 27.65 | +0.33 | +18.79 | 0 | 0 |
| 07/16 | 47.25 | -0.95 | -1.97 | 1,123 | 5,351.24 | 203 | 18.08 | 967.93 | 18.09 | 967.07 | 18.07 | -0.86 | -42.61 | 0 | 0 |
| 07/15 | 48.2 | -1.05 | -2.13 | 979 | 4,757.2 | 242 | 24.71 | 1,176.21 | 24.72 | 1,179.93 | 24.8 | +3.73 | +153.93 | 2 | 0.2 |
| 07/12 | 49.25 | -1.05 | -2.09 | 1,118 | 5,534.84 | 212 | 18.97 | 1,050.71 | 18.98 | 1,050.58 | 18.98 | -0.14 | -6.37 | 0 | 0 |
| 07/11 | 50.3 | -1 | -1.95 | 1,166 | 5,890.01 | 171 | 14.66 | 865.53 | 14.69 | 864 | 14.67 | -1.53 | -89.47 | 0 | 0 |
| 07/10 | 51.3 | +1.45 | +2.91 | 1,617 | 8,309.39 | 423 | 26.17 | 2,165.43 | 26.06 | 2,174.64 | 26.17 | +9.21 | +217.61 | 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。
