6127
20.35
TWD+0.50 (2.52%)
2025.08.01收盤
九豪－現股當沖
九豪最新現股當沖狀況
整理九豪最新(2025/08/01) 當沖狀況。整體成交張數為203張，佔整體市場成交張數的35%。當日現股當沖之總損益為+5,050元、每張平均損益則為+25元。
開盤價
19.65
收盤價
20.35
當日範圍
19.2 - 20.5
成交張數
580
開盤價(昨)
20.3
收盤價(昨)
19.85
昨日範圍
19.8 - 20.3
成交張數(昨)
711
成交金額
1168.05萬
成交金額(昨)
1421.02萬
52週範圍
15.65 - 32.75
發行股數
1億
市值
22億
現股當沖－歷史逐日資訊
開盤價
19.65
收盤價
20.35
成交張數
580
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(%) | ||||||
| 2025/08/01 | 20.35 | +0.5 | +2.52 | 580 | 1,168.05 | 203 | 35 | 406.1 | 34.77 | 406.6 | 34.81 | +0.51 | +24.88 | 0 | 0 |
| 2025/07/31 | 19.85 | -0.4 | -1.98 | 711 | 1,421.02 | 118 | 16.6 | 236.19 | 16.62 | 236 | 16.61 | -0.2 | -16.53 | 0 | 0 |
| 2025/07/30 | 20.25 | +0.05 | +0.25 | 767 | 1,555.45 | 135 | 17.6 | 273.49 | 17.58 | 274.74 | 17.66 | +1.25 | +92.59 | 0 | 0 |
| 2025/07/29 | 20.2 | -0.3 | -1.46 | 614 | 1,252.08 | 185 | 30.13 | 376.88 | 30.1 | 379.34 | 30.3 | +2.46 | +133.24 | 0 | 0 |
| 2025/07/28 | 20.5 | -0.45 | -2.15 | 1,408 | 2,907.47 | 241 | 17.12 | 498.44 | 17.14 | 499.13 | 17.17 | +0.69 | +28.63 | 0 | 0 |
| 2025/07/25 | 20.95 | -0.4 | -1.87 | 966 | 2,046.1 | 216 | 22.36 | 459 | 22.43 | 460.88 | 22.52 | +1.89 | +87.27 | 0 | 0 |
| 2025/07/24 | 21.35 | +0.05 | +0.23 | 1,607 | 3,516.53 | 802 | 49.91 | 1,755.13 | 49.91 | 1,757.79 | 49.99 | +2.65 | +33.04 | 8 | 0.5 |
| 2025/07/23 | 21.3 | +0.1 | +0.47 | 1,226 | 2,651.37 | 514 | 41.92 | 1,112.15 | 41.95 | 1,111.96 | 41.94 | -0.2 | -3.79 | 0 | 0 |
| 2025/07/22 | 21.2 | -1.1 | -4.93 | 3,097 | 6,856.07 | 1,638 | 52.89 | 3,628.86 | 52.93 | 3,629.32 | 52.94 | +0.46 | +2.78 | 4 | 0.13 |
| 2025/07/21 | 22.3 | +1.1 | +5.19 | 2,369 | 5,243.87 | 984 | 41.54 | 2,169.29 | 41.37 | 2,179.47 | 41.56 | +10.18 | +103.4 | 3 | 0.13 |
| 2025/07/18 | 21.2 | -0.7 | -3.2 | 910 | 1,951.48 | 327 | 35.93 | 702.24 | 35.98 | 703.32 | 36.04 | +1.08 | +33.03 | 0 | 0 |
| 2025/07/17 | 21.9 | +0.35 | +1.62 | 3,510 | 7,675.59 | 2,096 | 59.72 | 4,586.03 | 59.75 | 4,587.78 | 59.77 | +1.75 | +8.37 | 10 | 0.28 |
| 2025/07/16 | 21.55 | +1.95 | +9.95 | 3,619 | 7,661.2 | 825 | 22.8 | 1,718.89 | 22.44 | 1,752.53 | 22.88 | +33.63 | +407.7 | 6 | 0.17 |
| 2025/07/15 | 19.6 | +0.35 | +1.82 | 211 | 410.43 | 27 | 12.8 | 52.34 | 12.75 | 52.62 | 12.82 | +0.27 | +100 | 0 | 0 |
| 2025/07/14 | 19.25 | -0.05 | -0.26 | 177 | 341.57 | 37 | 20.9 | 71.39 | 20.9 | 71.4 | 20.9 | +0.01 | +2.7 | 0 | 0 |
| 2025/07/11 | 19.3 | +0 | +0 | 189 | 367.96 | 42 | 22.22 | 81.84 | 22.24 | 81.94 | 22.27 | +0.1 | +22.62 | 1 | 0.53 |
| 2025/07/10 | 19.3 | +0.2 | +1.05 | 246 | 471.73 | 35 | 14.23 | 66.86 | 14.17 | 67.06 | 14.22 | +0.2 | +58.57 | 1 | 0.41 |
| 2025/07/09 | 19.1 | +0.15 | +0.79 | 101 | 192.25 | 26 | 25.74 | 49.41 | 25.7 | 49.53 | 25.76 | +0.12 | +44.23 | 1 | 0.99 |
| 2025/07/08 | 18.95 | -0.2 | -1.04 | 360 | 677.95 | 103 | 28.61 | 193.96 | 28.61 | 194.2 | 28.65 | +0.24 | +23.79 | 0 | 0 |
| 2025/07/07 | 19.15 | -0.55 | -2.79 | 526 | 1,013.88 | 128 | 24.33 | 246.73 | 24.34 | 246.26 | 24.29 | -0.47 | -36.33 | 1 | 0.19 |
| 2025/07/04 | 19.7 | -0.45 | -2.23 | 481 | 955.29 | 110 | 22.87 | 218.93 | 22.92 | 220.4 | 23.07 | +1.48 | +134.09 | 0 | 0 |
| 2025/07/03 | 20.15 | +0.3 | +1.51 | 358 | 717.96 | 73 | 20.39 | 146.56 | 20.41 | 146.18 | 20.36 | -0.38 | -52.05 | 0 | 0 |
| 2025/07/02 | 19.85 | +0.15 | +0.76 | 454 | 898.61 | 141 | 31.06 | 278.95 | 31.04 | 279.95 | 31.15 | +0.99 | +70.57 | 0 | 0 |
| 2025/07/01 | 19.7 | +0 | +0 | 420 | 837.02 | 89 | 21.19 | 177.05 | 21.15 | 177.76 | 21.24 | +0.71 | +80.34 | 1 | 0.24 |
| 2025/06/30 | 19.7 | -0.5 | -2.48 | 636 | 1,262.81 | 179 | 28.14 | 356.55 | 28.23 | 357.61 | 28.32 | +1.06 | +59.22 | 4 | 0.63 |
| 2025/06/27 | 20.2 | -0.3 | -1.46 | 842 | 1,708.18 | 218 | 25.89 | 442.08 | 25.88 | 443.12 | 25.94 | +1.03 | +47.25 | 1 | 0.12 |
| 2025/06/26 | 20.5 | -0.65 | -3.07 | 1,449 | 3,034.6 | 462 | 31.88 | 969.36 | 31.94 | 971.15 | 32 | +1.8 | +38.96 | 0 | 0 |
| 2025/06/25 | 21.15 | +0.2 | +0.95 | 4,494 | 9,786.23 | 2,428 | 54.03 | 5,293.89 | 54.1 | 5,292.93 | 54.09 | -0.96 | -3.95 | 10 | 0.22 |
| 2025/06/24 | 20.95 | +0.65 | +3.2 | 3,077 | 6,388.83 | 1,173 | 38.12 | 2,432.45 | 38.07 | 2,437.59 | 38.15 | +5.14 | +43.82 | 3 | 0.1 |
| 2025/06/23 | 20.3 | +0.75 | +3.84 | 2,982 | 6,058.29 | 1,258 | 42.19 | 2,553.66 | 42.15 | 2,568.29 | 42.39 | +14.62 | +116.26 | 1 | 0.03 |
| 2025/06/20 | 19.55 | +0.3 | +1.56 | 594 | 1,143.21 | 141 | 23.74 | 271.52 | 23.75 | 272.4 | 23.83 | +0.89 | +62.77 | 2 | 0.34 |
| 2025/06/19 | 19.25 | -0.45 | -2.28 | 329 | 638.59 | 62 | 18.84 | 120.64 | 18.89 | 121.04 | 18.95 | +0.4 | +63.71 | 1 | 0.3 |
| 2025/06/18 | 19.7 | -0.05 | -0.25 | 403 | 803.84 | 63 | 15.63 | 125.53 | 15.62 | 125.55 | 15.62 | +0.03 | +3.97 | 0 | 0 |
| 2025/06/17 | 19.75 | -0.2 | -1 | 472 | 946.52 | 145 | 30.72 | 291.18 | 30.76 | 291.04 | 30.75 | -0.14 | -9.31 | 2 | 0.42 |
| 2025/06/16 | 19.95 | +0.75 | +3.91 | 809 | 1,593 | 402 | 49.69 | 789.01 | 49.53 | 793.95 | 49.84 | +4.93 | +122.64 | 1 | 0.12 |
| 2025/06/13 | 19.2 | -1.2 | -5.88 | 597 | 1,174.75 | 64 | 10.72 | 125.97 | 10.72 | 125.67 | 10.7 | -0.29 | -46.09 | 0 | 0 |
| 2025/06/12 | 20.4 | -0.05 | -0.24 | 1,003 | 2,034.12 | 315 | 31.41 | 638.13 | 31.37 | 641.81 | 31.55 | +3.68 | +116.83 | 0 | 0 |
| 2025/06/11 | 20.45 | +1.1 | +5.68 | 2,269 | 4,638.02 | 890 | 39.22 | 1,801.86 | 38.85 | 1,825.25 | 39.35 | +23.39 | +262.81 | 1 | 0.04 |
| 2025/06/10 | 19.35 | -0.1 | -0.51 | 260 | 503.48 | 44 | 16.92 | 85.27 | 16.94 | 85.19 | 16.92 | -0.07 | -15.91 | 0 | 0 |
| 2025/06/09 | 19.45 | -0.2 | -1.02 | 143 | 279.7 | 21 | 14.69 | 40.99 | 14.65 | 41.13 | 14.71 | +0.14 | +66.67 | 0 | 0 |
| 2025/06/06 | 19.65 | -0.1 | -0.51 | 206 | 405.6 | 26 | 12.62 | 51.32 | 12.65 | 51.18 | 12.62 | -0.14 | -53.85 | 0 | 0 |
| 2025/06/05 | 19.75 | +0.3 | +1.54 | 241 | 473.5 | 70 | 29.05 | 137.79 | 29.1 | 137.94 | 29.13 | +0.14 | +20.71 | 0 | 0 |
| 2025/06/04 | 19.45 | +0.8 | +4.29 | 290 | 560.23 | 50 | 17.24 | 96.92 | 17.3 | 97.64 | 17.43 | +0.71 | +143 | 0 | 0 |
| 2025/06/03 | 18.65 | -0.05 | -0.27 | 133 | 249.03 | 12 | 9.02 | 22.33 | 8.97 | 22.57 | 9.07 | +0.24 | +204.17 | 0 | 0 |
| 2025/06/02 | 18.7 | -0.45 | -2.35 | 215 | 402.52 | 30 | 13.95 | 56.55 | 14.05 | 56.16 | 13.95 | -0.39 | -130 | 0 | 0 |
| 2025/05/29 | 19.15 | -0.1 | -0.52 | 154 | 295.12 | 15 | 9.74 | 28.67 | 9.71 | 28.84 | 9.77 | +0.17 | +113.33 | 0 | 0 |
| 2025/05/28 | 19.25 | +0.05 | +0.26 | 230 | 445.37 | 50 | 21.74 | 96.88 | 21.75 | 96.94 | 21.77 | +0.07 | +13 | 0 | 0 |
| 2025/05/27 | 19.2 | -0.15 | -0.78 | 286 | 552.62 | 105 | 36.71 | 203.24 | 36.78 | 202.58 | 36.66 | -0.66 | -62.38 | 1 | 0.35 |
| 2025/05/26 | 19.35 | -0.05 | -0.26 | 160 | 308.55 | 29 | 18.12 | 56 | 18.15 | 56.12 | 18.19 | +0.12 | +41.38 | 0 | 0 |
| 2025/05/23 | 19.4 | -0.1 | -0.51 | 137 | 268.74 | 12 | 8.76 | 23.5 | 8.74 | 23.59 | 8.78 | +0.09 | +75 | 0 | 0 |
| 2025/05/22 | 19.5 | -0.3 | -1.52 | 139 | 271.62 | 13 | 9.35 | 25.43 | 9.36 | 25.5 | 9.39 | +0.07 | +53.85 | 0 | 0 |
| 2025/05/21 | 19.8 | +0.5 | +2.59 | 223 | 439.88 | 37 | 16.59 | 72.81 | 16.55 | 73.16 | 16.63 | +0.35 | +94.59 | 0 | 0 |
| 2025/05/20 | 19.3 | -0.1 | -0.52 | 175 | 339.97 | 21 | 12 | 40.8 | 12 | 40.94 | 12.04 | +0.13 | +61.9 | 0 | 0 |
| 2025/05/19 | 19.4 | -0.4 | -2.02 | 184 | 359.76 | 25 | 13.59 | 48.88 | 13.59 | 48.99 | 13.62 | +0.12 | +48 | 0 | 0 |
| 2025/05/16 | 19.8 | -0.25 | -1.25 | 309 | 612.62 | 38 | 12.3 | 75.56 | 12.33 | 75.33 | 12.3 | -0.23 | -59.21 | 0 | 0 |
| 2025/05/15 | 20.05 | +0.35 | +1.78 | 1,099 | 2,218.22 | 294 | 26.75 | 592.03 | 26.69 | 592.78 | 26.72 | +0.76 | +25.68 | 0 | 0 |
| 2025/05/14 | 19.7 | +0.5 | +2.6 | 479 | 929.2 | 142 | 29.65 | 273.96 | 29.48 | 276 | 29.7 | +2.04 | +143.66 | 0 | 0 |
| 2025/05/13 | 19.2 | +0.4 | +2.13 | 1,051 | 2,062.64 | 503 | 47.86 | 988.62 | 47.93 | 988.29 | 47.91 | -0.34 | -6.66 | 1 | 0.1 |
| 2025/05/12 | 18.8 | +0.6 | +3.3 | 599 | 1,118.39 | 114 | 19.03 | 212.34 | 18.99 | 212.94 | 19.04 | +0.61 | +53.51 | 0 | 0 |
| 2025/05/09 | 18.2 | +0 | +0 | 268 | 487.01 | 68 | 25.37 | 123.59 | 25.38 | 124.42 | 25.55 | +0.83 | +122.79 | 0 | 0 |
| 2025/05/08 | 18.2 | +0.2 | +1.11 | 457 | 830.66 | 130 | 28.45 | 235.56 | 28.36 | 237.28 | 28.56 | +1.72 | +131.92 | 1 | 0.22 |
| 2025/05/07 | 18 | +0.55 | +3.15 | 1,091 | 1,982.21 | 477 | 43.72 | 867.06 | 43.74 | 866.96 | 43.74 | -0.1 | -2.2 | 1 | 0.09 |
| 2025/05/06 | 17.45 | +0.3 | +1.75 | 173 | 300.87 | 28 | 16.18 | 48.19 | 16.02 | 48.76 | 16.21 | +0.57 | +205.36 | 0 | 0 |
| 2025/05/05 | 17.15 | -0.6 | -3.38 | 469 | 832.7 | 188 | 40.09 | 333.94 | 40.1 | 336.42 | 40.4 | +2.48 | +131.91 | 0 | 0 |
| 2025/05/02 | 17.75 | +0.4 | +2.31 | 214 | 380.71 | 26 | 12.15 | 46.23 | 12.14 | 46.31 | 12.17 | +0.08 | +30.77 | 0 | 0 |
| 2025/04/30 | 17.35 | -0.35 | -1.98 | 248 | 440.01 | 97 | 39.11 | 172.1 | 39.11 | 172.12 | 39.12 | +0.01 | +1.03 | 0 | 0 |
| 2025/04/29 | 17.7 | +0.25 | +1.43 | 346 | 610.45 | 55 | 15.9 | 96.78 | 15.85 | 97.15 | 15.91 | +0.38 | +68.18 | 0 | 0 |
| 2025/04/28 | 17.45 | +0.5 | +2.95 | 324 | 560.93 | 36 | 11.11 | 61.91 | 11.04 | 62.38 | 11.12 | +0.47 | +129.17 | 0 | 0 |
| 2025/04/25 | 16.95 | +0.45 | +2.73 | 325 | 552.7 | 72 | 22.15 | 122.25 | 22.12 | 122.44 | 22.15 | +0.18 | +25.69 | 0 | 0 |
| 2025/04/24 | 16.5 | -0.15 | -0.9 | 178 | 296.95 | 35 | 19.66 | 58.32 | 19.64 | 58.41 | 19.67 | +0.09 | +24.29 | 0 | 0 |
| 2025/04/23 | 16.65 | +0.65 | +4.06 | 292 | 488.85 | 50 | 17.12 | 83.22 | 17.02 | 83.78 | 17.14 | +0.55 | +110 | 0 | 0 |
| 2025/04/22 | 16 | -0.2 | -1.23 | 338 | 541 | 102 | 30.18 | 162.66 | 30.07 | 163.06 | 30.14 | +0.41 | +40.2 | 0 | 0 |
| 2025/04/21 | 16.2 | -0.7 | -4.14 | 371 | 609.49 | 79 | 21.29 | 130.06 | 21.34 | 129.66 | 21.27 | -0.4 | -50 | 0 | 0 |
| 2025/04/18 | 16.9 | -0.1 | -0.59 | 322 | 552.01 | 120 | 37.27 | 208.14 | 37.71 | 205.22 | 37.18 | -2.92 | -243.75 | 0 | 0 |
| 2025/04/17 | 17 | -0.05 | -0.29 | 311 | 524.51 | 67 | 21.54 | 112.78 | 21.5 | 113.57 | 21.65 | +0.8 | +118.66 | 0 | 0 |
| 2025/04/16 | 17.05 | -0.75 | -4.21 | 270 | 466.73 | 38 | 14.07 | 66.03 | 14.15 | 65.59 | 14.05 | -0.43 | -114.47 | 0 | 0 |
| 2025/04/15 | 17.8 | +0.9 | +5.33 | 407 | 714.06 | 53 | 13.02 | 92.73 | 12.99 | 93.75 | 13.13 | +1.02 | +193.4 | 0 | 0 |
| 2025/04/14 | 16.9 | +0.7 | +4.32 | 1,006 | 1,702.72 | 447 | 44.43 | 754.12 | 44.29 | 755.07 | 44.34 | +0.95 | +21.25 | 0 | 0 |
| 2025/04/11 | 16.2 | +0 | +0 | 1,092 | 1,690.74 | 481 | 44.05 | 735.38 | 43.49 | 746.91 | 44.18 | +11.53 | +239.6 | 3 | 0.27 |
| 2025/04/10 | 16.2 | +0.55 | +3.51 | 2,461 | 4,118.93 | 782 | 31.78 | 1,306.53 | 31.72 | 1,304.04 | 31.66 | -2.49 | -31.84 | 26 | 1.06 |
| 2025/04/09 | 15.65 | -1.7 | -9.8 | 867 | 1,358.3 | 58 | 6.69 | 90.94 | 6.7 | 90.97 | 6.7 | +0.03 | +4.31 | 0 | 0 |
| 2025/04/08 | 17.35 | -1.9 | -9.87 | 287 | 497.94 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 19.25 | -2.1 | -9.84 | 95 | 182.26 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 21.35 | +0.1 | +0.47 | 311 | 658.71 | 125 | 40.21 | 264.42 | 40.14 | 265.85 | 40.36 | +1.43 | +114.4 | 0 | 0 |
| 2025/04/01 | 21.25 | +1.15 | +5.72 | 482 | 1,015.17 | 199 | 41.29 | 417.15 | 41.09 | 418.56 | 41.23 | +1.41 | +70.6 | 0 | 0 |
| 2025/03/31 | 20.1 | -1.6 | -7.37 | 1,409 | 2,886.36 | 247 | 17.53 | 503.81 | 17.45 | 510.31 | 17.68 | +6.5 | +263.16 | 0 | 0 |
| 2025/03/28 | 21.7 | -1.05 | -4.62 | 1,155 | 2,519.24 | 119 | 10.31 | 259.41 | 10.3 | 261.98 | 10.4 | +2.57 | +215.97 | 0 | 0 |
| 2025/03/27 | 22.75 | -0.8 | -3.4 | 858 | 1,969.1 | 108 | 12.59 | 248.18 | 12.6 | 247.75 | 12.58 | -0.42 | -39.35 | 0 | 0 |
| 2025/03/26 | 23.55 | -0.15 | -0.63 | 389 | 917.84 | 56 | 14.41 | 132.35 | 14.42 | 132.68 | 14.46 | +0.32 | +57.14 | 0 | 0 |
| 2025/03/25 | 23.7 | -0.4 | -1.66 | 454 | 1,085.61 | 49 | 10.79 | 117.3 | 10.8 | 117.63 | 10.84 | +0.33 | +67.35 | 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。
