6164
15.8
TWD+0.25 (1.61%)
2024.11.22收盤
華興－現股當沖
華興最新現股當沖狀況
整理華興最新(2024/11/22) 當沖狀況。整體成交張數為177張，佔整體市場成交張數的25.98%。當日現股當沖之總損益為-1,350元、每張平均損益則為-8元。
開盤價
15.65
收盤價
15.8
當日範圍
15.65 - 16.05
成交張數
681
開盤價(昨)
16
收盤價(昨)
15.55
昨日範圍
15.55 - 16.25
成交張數(昨)
666
成交金額
1081.24萬
成交金額(昨)
1057.78萬
52週範圍
11.4 - 18.35
發行股數
8000萬
市值
13億
現股當沖－歷史逐日資訊
開盤價
15.65
收盤價
15.8
成交張數
681
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 | 15.8 | +0.25 | +1.61 | 681 | 1,081.62 | 177 | 25.98 | 280.73 | 25.95 | 280.6 | 25.94 | -0.14 | -7.63 | 0 | 0 |
| 11/21 | 15.55 | -0.45 | -2.81 | 666 | 1,058.37 | 268 | 40.22 | 428.57 | 40.49 | 424.37 | 40.1 | -4.21 | -156.9 | 0 | 0 |
| 11/20 | 16 | +0.6 | +3.9 | 776 | 1,227.94 | 155 | 19.96 | 243.63 | 19.84 | 244.02 | 19.87 | +0.39 | +24.84 | 0 | 0 |
| 11/19 | 15.4 | +0.3 | +1.99 | 503 | 779.06 | 135 | 26.83 | 208.6 | 26.78 | 209.03 | 26.83 | +0.43 | +31.85 | 2 | 0.4 |
| 11/18 | 15.1 | -0.2 | -1.31 | 405 | 615.34 | 62 | 15.32 | 94.31 | 15.33 | 94.64 | 15.38 | +0.34 | +54.84 | 0 | 0 |
| 11/15 | 15.3 | +0.2 | +1.32 | 742 | 1,146.38 | 187 | 25.21 | 288.61 | 25.18 | 288.96 | 25.21 | +0.36 | +19.25 | 0 | 0 |
| 11/14 | 15.1 | -0.6 | -3.82 | 1,037 | 1,603.69 | 283 | 27.29 | 439 | 27.37 | 438.33 | 27.33 | -0.66 | -23.32 | 1 | 0.1 |
| 11/13 | 15.7 | -0.2 | -1.26 | 783 | 1,238.06 | 131 | 16.74 | 207.31 | 16.75 | 207.28 | 16.74 | -0.04 | -2.67 | 0 | 0 |
| 11/12 | 15.9 | +0 | +0 | 1,121 | 1,798.61 | 360 | 32.12 | 576.32 | 32.04 | 579.79 | 32.24 | +3.48 | +96.67 | 0 | 0 |
| 11/11 | 15.9 | -0.25 | -1.55 | 1,203 | 1,919.15 | 395 | 32.84 | 629.87 | 32.82 | 632.19 | 32.94 | +2.32 | +58.73 | 0 | 0 |
| 11/08 | 16.15 | +0.1 | +0.62 | 2,532 | 4,109.91 | 1,157 | 45.69 | 1,868.06 | 45.45 | 1,889.92 | 45.98 | +21.86 | +188.98 | 0 | 0 |
| 11/07 | 16.05 | +0.2 | +1.26 | 3,684 | 5,951.78 | 1,920 | 52.11 | 3,074.78 | 51.66 | 3,124.81 | 52.5 | +50.02 | +260.55 | 1 | 0.03 |
| 11/06 | 15.85 | +0.95 | +6.38 | 3,768 | 5,898.92 | 1,857 | 49.28 | 2,879.47 | 48.81 | 2,928.76 | 49.65 | +49.29 | +265.43 | 6 | 0.16 |
| 11/05 | 14.9 | -0.25 | -1.65 | 1,136 | 1,703.12 | 195 | 17.17 | 292.3 | 17.16 | 293.36 | 17.22 | +1.06 | +54.62 | 0 | 0 |
| 11/04 | 15.15 | -0.35 | -2.26 | 982 | 1,525.72 | 311 | 31.66 | 482.57 | 31.63 | 485.77 | 31.84 | +3.2 | +102.89 | 0 | 0 |
| 11/01 | 15.5 | +0.55 | +3.68 | 2,483 | 3,903.57 | 1,189 | 47.88 | 1,867.81 | 47.85 | 1,870.28 | 47.91 | +2.48 | +20.82 | 3 | 0.12 |
| 10/30 | 14.95 | +0.25 | +1.7 | 1,408 | 2,091.12 | 243 | 17.26 | 360.03 | 17.22 | 361.02 | 17.26 | +0.99 | +40.95 | 1 | 0.07 |
| 10/29 | 14.7 | +0.2 | +1.38 | 1,126 | 1,643.46 | 270 | 23.98 | 392.89 | 23.91 | 395.96 | 24.09 | +3.07 | +113.7 | 0 | 0 |
| 10/28 | 14.5 | -0.25 | -9.02 | 2,511 | 3,699.44 | 544 | 21.66 | 795.25 | 21.5 | 796.21 | 21.52 | +0.95 | +17.56 | 1 | 0.04 |
| 10/16 | 14.75 | +1.3 | +9.67 | 6,773 | 9,757.49 | 2,632 | 38.86 | 3,735.07 | 38.28 | 3,798.72 | 38.93 | +63.65 | +241.81 | 0 | 0 |
| 10/15 | 13.45 | -0.2 | -1.47 | 925 | 1,257.66 | 143 | 15.47 | 196.35 | 15.61 | 194.83 | 15.49 | -1.52 | -106.29 | 0 | 0 |
| 10/14 | 13.65 | -0.3 | -2.15 | 1,295 | 1,781.62 | 290 | 22.4 | 399.67 | 22.43 | 398.14 | 22.35 | -1.52 | -52.59 | 0 | 0 |
| 10/11 | 13.95 | +0.1 | +0.72 | 3,940 | 5,471.87 | 1,916 | 48.63 | 2,651.56 | 48.46 | 2,672.65 | 48.84 | +21.09 | +110.07 | 0 | 0 |
| 10/09 | 13.85 | +0.35 | +2.59 | 2,182 | 3,007.94 | 452 | 20.71 | 620.75 | 20.64 | 625.64 | 20.8 | +4.88 | +108.08 | 1 | 0.05 |
| 10/08 | 13.5 | -0.35 | -2.53 | 445 | 604.28 | 47 | 10.57 | 63.91 | 10.58 | 64.09 | 10.61 | +0.18 | +38.3 | 0 | 0 |
| 10/07 | 13.85 | +0.45 | +3.36 | 714 | 977.17 | 194 | 27.18 | 263.57 | 26.97 | 267.02 | 27.33 | +3.44 | +177.58 | 1 | 0.14 |
| 10/04 | 13.4 | -0.3 | -2.19 | 365 | 492.9 | 40 | 10.96 | 54.14 | 10.98 | 54.2 | 11 | +0.06 | +13.75 | 0 | 0 |
| 10/01 | 13.7 | -0.2 | -1.44 | 369 | 506.21 | 23 | 6.24 | 31.64 | 6.25 | 31.55 | 6.23 | -0.1 | -43.48 | 0 | 0 |
| 09/30 | 13.9 | -0.05 | -0.36 | 336 | 465.69 | 68 | 20.23 | 94.14 | 20.22 | 94.45 | 20.28 | +0.3 | +44.85 | 0 | 0 |
| 09/27 | 13.95 | +0.05 | +0.36 | 339 | 470.54 | 53 | 15.64 | 73.69 | 15.66 | 73.69 | 15.66 | +0 | +0 | 0 | 0 |
| 09/26 | 13.9 | -0.1 | -0.71 | 597 | 836.2 | 88 | 14.75 | 123.87 | 14.81 | 123.19 | 14.73 | -0.68 | -77.27 | 0 | 0 |
| 09/25 | 14 | +0.1 | +0.72 | 393 | 553.46 | 63 | 16.02 | 88.47 | 15.98 | 88.78 | 16.04 | +0.32 | +50 | 0 | 0 |
| 09/24 | 13.9 | -0.05 | -0.36 | 634 | 890.36 | 162 | 25.55 | 228.04 | 25.61 | 228.2 | 25.63 | +0.16 | +9.88 | 0 | 0 |
| 09/23 | 13.95 | +0 | +0 | 208 | 289.35 | 20 | 9.6 | 27.87 | 9.63 | 27.85 | 9.63 | -0.02 | -10 | 0 | 0 |
| 09/20 | 13.95 | -0.05 | -0.36 | 495 | 693.26 | 138 | 27.89 | 192.38 | 27.75 | 193.75 | 27.95 | +1.37 | +99.28 | 0 | 0 |
| 09/19 | 14 | +0.15 | +1.08 | 243 | 339.09 | 34 | 13.98 | 47.27 | 13.94 | 47.56 | 14.03 | +0.29 | +86.76 | 0 | 0 |
| 09/18 | 13.85 | +0.1 | +0.73 | 324 | 450.84 | 47 | 14.5 | 65.13 | 14.45 | 65.57 | 14.54 | +0.44 | +93.62 | 0 | 0 |
| 09/16 | 13.75 | +0.3 | +2.23 | 1,159 | 1,617.02 | 286 | 24.69 | 397.7 | 24.59 | 401.67 | 24.84 | +3.96 | +138.46 | 3 | 0.26 |
| 09/13 | 13.45 | +0.15 | +1.13 | 169 | 226.35 | 37 | 21.94 | 49.66 | 21.94 | 49.69 | 21.95 | +0.03 | +8.11 | 0 | 0 |
| 09/12 | 13.3 | +0.1 | +0.76 | 295 | 393.7 | 21 | 7.12 | 27.95 | 7.1 | 28.04 | 7.12 | +0.09 | +42.86 | 0 | 0 |
| 09/11 | 13.2 | -0.05 | -0.38 | 123 | 163.45 | 25 | 20.25 | 33.03 | 20.21 | 33.12 | 20.27 | +0.09 | +36 | 0 | 0 |
| 09/10 | 13.25 | -0.2 | -1.49 | 375 | 500.46 | 46 | 12.28 | 61.5 | 12.29 | 61.69 | 12.33 | +0.18 | +40.22 | 0 | 0 |
| 09/09 | 13.45 | -0.15 | -1.1 | 456 | 609.4 | 118 | 25.87 | 157.79 | 25.89 | 157.91 | 25.91 | +0.12 | +9.75 | 0 | 0 |
| 09/06 | 13.6 | +0.2 | +1.49 | 349 | 474.94 | 125 | 35.81 | 169.91 | 35.77 | 170.65 | 35.93 | +0.74 | +59.2 | 1 | 0.29 |
| 09/05 | 13.4 | -0.2 | -1.47 | 556 | 752.6 | 53 | 9.54 | 72.05 | 9.57 | 72.15 | 9.59 | +0.1 | +19.81 | 0 | 0 |
| 09/04 | 13.6 | -0.7 | -4.9 | 850 | 1,160.1 | 126 | 14.83 | 171 | 14.74 | 172.94 | 14.91 | +1.94 | +153.97 | 0 | 0 |
| 09/03 | 14.3 | -0.2 | -1.38 | 560 | 805.11 | 31 | 5.53 | 44.78 | 5.56 | 44.48 | 5.52 | -0.3 | -98.39 | 0 | 0 |
| 09/02 | 14.5 | -0.2 | -1.36 | 460 | 671.26 | 38 | 8.26 | 55.48 | 8.27 | 55.52 | 8.27 | +0.04 | +11.84 | 0 | 0 |
| 08/30 | 14.7 | +0.15 | +1.03 | 2,294 | 3,421.28 | 751 | 32.74 | 1,119.85 | 32.73 | 1,120.95 | 32.76 | +1.1 | +14.71 | 0 | 0 |
| 08/29 | 14.55 | -0.1 | -0.68 | 339 | 493.69 | 66 | 19.45 | 95.89 | 19.42 | 96.23 | 19.49 | +0.34 | +51.52 | 0 | 0 |
| 08/28 | 14.65 | +0.25 | +1.74 | 929 | 1,352.88 | 170 | 18.3 | 246.48 | 18.22 | 248.27 | 18.35 | +1.79 | +105.29 | 0 | 0 |
| 08/27 | 14.4 | +0.1 | +0.7 | 259 | 370.86 | 56 | 21.6 | 79.95 | 21.56 | 80.31 | 21.66 | +0.36 | +64.29 | 0 | 0 |
| 08/26 | 14.3 | +0.05 | +0.35 | 251 | 359.19 | 20 | 7.97 | 28.59 | 7.96 | 28.6 | 7.96 | +0.01 | +5 | 0 | 0 |
| 08/23 | 14.25 | +0.05 | +0.35 | 316 | 446.28 | 94 | 29.74 | 132.59 | 29.71 | 132.84 | 29.77 | +0.26 | +27.66 | 0 | 0 |
| 08/22 | 14.2 | +0.05 | +0.35 | 260 | 369.16 | 67 | 25.72 | 94.91 | 25.71 | 95 | 25.73 | +0.09 | +13.43 | 0 | 0 |
| 08/21 | 14.15 | -0.05 | -0.35 | 747 | 1,058.45 | 271 | 36.27 | 384.19 | 36.3 | 385.12 | 36.39 | +0.93 | +34.32 | 0 | 0 |
| 08/20 | 14.2 | -0.1 | -0.7 | 259 | 370.66 | 39 | 15.06 | 55.86 | 15.07 | 55.91 | 15.08 | +0.04 | +11.54 | 0 | 0 |
| 08/19 | 14.3 | -0.05 | -0.35 | 185 | 265.26 | 60 | 32.45 | 86.05 | 32.44 | 85.99 | 32.42 | -0.06 | -10 | 0 | 0 |
| 08/16 | 14.35 | +0.15 | +1.06 | 317 | 455.56 | 85 | 26.79 | 122.05 | 26.79 | 122.05 | 26.79 | +0 | +0 | 1 | 0.32 |
| 08/15 | 14.2 | +0.05 | +0.35 | 312 | 442.3 | 73 | 23.39 | 103.32 | 23.36 | 103.6 | 23.42 | +0.28 | +38.36 | 0 | 0 |
| 08/14 | 14.15 | -0.15 | -1.05 | 594 | 845.31 | 103 | 17.35 | 147.06 | 17.4 | 147.38 | 17.44 | +0.33 | +32.04 | 0 | 0 |
| 08/13 | 14.3 | +0 | +0 | 752 | 1,074.55 | 180 | 23.95 | 257.31 | 23.95 | 256.75 | 23.89 | -0.56 | -31.11 | 0 | 0 |
| 08/12 | 14.3 | +0.2 | +1.42 | 232 | 331.58 | 67 | 28.93 | 95.97 | 28.94 | 95.92 | 28.93 | -0.05 | -7.46 | 0 | 0 |
| 08/09 | 14.1 | +0.05 | +0.36 | 346 | 493.83 | 89 | 25.71 | 126.76 | 25.67 | 126.78 | 25.67 | +0.01 | +1.69 | 0 | 0 |
| 08/08 | 14.05 | -0.2 | -1.4 | 225 | 316.7 | 99 | 43.97 | 139.06 | 43.91 | 139.37 | 44.01 | +0.32 | +31.82 | 0 | 0 |
| 08/07 | 14.25 | +0.9 | +6.74 | 778 | 1,095.26 | 190 | 24.41 | 266.8 | 24.36 | 267.48 | 24.42 | +0.69 | +36.05 | 0 | 0 |
| 08/06 | 13.35 | -0.45 | -3.26 | 2,833 | 3,776.75 | 1,656 | 58.45 | 2,207.01 | 58.44 | 2,232.18 | 59.1 | +25.18 | +152.05 | 3 | 0.11 |
| 08/05 | 13.8 | -1.1 | -7.38 | 1,366 | 1,877.63 | 266 | 19.48 | 367.57 | 19.58 | 370.43 | 19.73 | +2.85 | +107.33 | 0 | 0 |
| 08/02 | 14.9 | -0.35 | -2.3 | 462 | 693.43 | 98 | 21.19 | 146.91 | 21.19 | 147.26 | 21.24 | +0.34 | +35.2 | 0 | 0 |
| 08/01 | 15.25 | +0.15 | +0.99 | 639 | 971.52 | 107 | 16.74 | 162.5 | 16.73 | 163 | 16.78 | +0.51 | +47.2 | 0 | 0 |
| 07/31 | 15.1 | +0.2 | +1.34 | 968 | 1,458.7 | 234 | 24.17 | 351.65 | 24.11 | 352.94 | 24.2 | +1.28 | +54.91 | 3 | 0.31 |
| 07/30 | 14.9 | +0.4 | +2.76 | 501 | 733.35 | 203 | 40.51 | 296.4 | 40.42 | 296.88 | 40.48 | +0.48 | +23.65 | 0 | 0 |
| 07/29 | 14.5 | -0.25 | -1.69 | 802 | 1,172.19 | 156 | 19.46 | 227.88 | 19.44 | 229.19 | 19.55 | +1.31 | +83.97 | 0 | 0 |
| 07/26 | 14.75 | -0.1 | -0.67 | 946 | 1,376.74 | 293 | 30.96 | 424.68 | 30.85 | 427.26 | 31.03 | +2.58 | +88.23 | 2 | 0.21 |
| 07/23 | 14.85 | +0 | +0 | 3,168 | 4,751.56 | 1,372 | 43.31 | 2,045.3 | 43.04 | 2,077.32 | 43.72 | +32.02 | +233.35 | 0 | 0 |
| 07/22 | 14.85 | -0.5 | -3.26 | 1,354 | 2,025.06 | 351 | 25.93 | 526.78 | 26.01 | 526.11 | 25.98 | -0.67 | -19.09 | 0 | 0 |
| 07/19 | 15.35 | -0.45 | -2.85 | 1,066 | 1,650.04 | 247 | 23.18 | 382.46 | 23.18 | 382.53 | 23.18 | +0.07 | +2.63 | 1 | 0.09 |
| 07/18 | 15.8 | -0.4 | -2.47 | 952 | 1,508.2 | 187 | 19.63 | 295.24 | 19.58 | 296.75 | 19.68 | +1.52 | +81.28 | 0 | 0 |
| 07/17 | 16.2 | +0.1 | +0.62 | 1,033 | 1,678.15 | 249 | 24.11 | 404.13 | 24.08 | 405.02 | 24.14 | +0.89 | +35.74 | 0 | 0 |
| 07/16 | 16.1 | -0.45 | -2.72 | 1,142 | 1,858.96 | 194 | 16.98 | 316.8 | 17.04 | 316.81 | 17.04 | +0.01 | +0.77 | 0 | 0 |
| 07/15 | 16.55 | +0.1 | +0.61 | 923 | 1,527.28 | 238 | 25.79 | 394.24 | 25.81 | 394.29 | 25.82 | +0.05 | +2.1 | 1 | 0.11 |
| 07/12 | 16.45 | +0.3 | +1.86 | 1,261 | 2,076.03 | 234 | 18.55 | 384.11 | 18.5 | 384.94 | 18.54 | +0.83 | +35.68 | 0 | 0 |
| 07/11 | 16.15 | -0.15 | -0.92 | 1,567 | 2,542.2 | 439 | 28.01 | 710.71 | 27.96 | 715.21 | 28.13 | +4.5 | +102.51 | 0 | 0 |
| 07/10 | 16.3 | -0.25 | -1.51 | 1,609 | 2,656.79 | 371 | 23.06 | 614.09 | 23.11 | 614.22 | 23.12 | +0.14 | +3.64 | ||
| 07/09 | 16.55 | -0.75 | -4.34 | 2,888 | 4,813.23 | 757 | 26.21 | 1,251.84 | 26.01 | 1,270.44 | 26.39 | +18.6 | +245.71 | ||
| 07/08 | 17.3 | +0 | +0 | 2,745 | 4,776.97 | 683 | 24.88 | 1,187.27 | 24.85 | 1,190.65 | 24.92 | +3.39 | +49.63 | ||
| 07/05 | 17.3 | +0.25 | +1.47 | 2,017 | 3,487.95 | 325 | 16.12 | 560.09 | 16.06 | 562.62 | 16.13 | +2.53 | +77.85 | ||
| 07/04 | 17.05 | +0.25 | +1.49 | 1,802 | 3,072.62 | 271 | 15.04 | 461.5 | 15.02 | 462.51 | 15.05 | +1.01 | +37.45 | ||
| 07/03 | 16.8 | -0.2 | -1.18 | 1,582 | 2,665.2 | 340 | 21.49 | 573.2 | 21.51 | 572.6 | 21.48 | -0.6 | -17.65 | ||
| 07/02 | 17 | +0.4 | +2.41 | 2,123 | 3,577.94 | 428 | 20.16 | 716.46 | 20.02 | 719.56 | 20.11 | +3.1 | +72.55 | ||
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。
