6164
11.9
TWD+0.00 (0.00%)
2025.04.02收盤
華興－現股當沖
華興最新現股當沖狀況
整理華興最新(2025/04/02) 當沖狀況。整體成交張數為15張，佔整體市場成交張數的9.37%。當日現股當沖之總損益為+500元、每張平均損益則為+33元。
開盤價
11.95
收盤價
11.9
當日範圍
11.8 - 12
成交張數
160
開盤價(昨)
11.75
收盤價(昨)
11.9
昨日範圍
11.7 - 12
成交張數(昨)
270
成交金額
190.65萬
成交金額(昨)
320.84萬
52週範圍
11.7 - 17.3
發行股數
8000萬
市值
10億
現股當沖－歷史逐日資訊
開盤價
11.95
收盤價
11.9
成交張數
160
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(%) | ||||||
| 2025/04/02 | 11.9 | +0 | +0 | 160 | 190.68 | 15 | 9.37 | 17.81 | 9.34 | 17.86 | 9.37 | +0.05 | +33.33 | 0 | 0 |
| 2025/04/01 | 11.9 | +0.2 | +1.71 | 270 | 320.29 | 22 | 8.16 | 25.98 | 8.11 | 26.16 | 8.17 | +0.18 | +84.09 | 0 | 0 |
| 2025/03/31 | 11.7 | -0.95 | -7.51 | 594 | 709.93 | 77 | 12.96 | 92.81 | 13.07 | 91.4 | 12.87 | -1.41 | -183.12 | 0 | 0 |
| 2025/03/28 | 12.65 | -0.25 | -1.94 | 254 | 322.03 | 8 | 3.15 | 10.24 | 3.18 | 10.15 | 3.15 | -0.09 | -112.5 | 0 | 0 |
| 2025/03/27 | 12.9 | +0.1 | +0.78 | 101 | 129.33 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/03/26 | 12.8 | +0 | +0 | 345 | 442.09 | 51 | 14.77 | 65.25 | 14.76 | 65.44 | 14.8 | +0.18 | +35.29 | 0 | 0 |
| 2025/03/25 | 12.8 | -0.05 | -0.39 | 110 | 141.1 | 5 | 4.55 | 6.42 | 4.55 | 6.45 | 4.57 | +0.02 | +40 | 0 | 0 |
| 2025/03/24 | 12.85 | -0.1 | -0.77 | 169 | 218.67 | 13 | 7.68 | 16.75 | 7.66 | 16.79 | 7.68 | +0.04 | +34.62 | 0 | 0 |
| 2025/03/21 | 12.95 | -0.2 | -1.52 | 157 | 204.41 | 11 | 7.01 | 14.33 | 7.01 | 14.3 | 7 | -0.03 | -27.27 | 0 | 0 |
| 2025/03/20 | 13.15 | +0.1 | +0.77 | 112 | 146.58 | 1 | 0.9 | 1.31 | 0.89 | 1.31 | 0.9 | +0.01 | +50 | 0 | 0 |
| 2025/03/19 | 13.05 | +0 | +0 | 171 | 224.18 | 13 | 7.59 | 17.04 | 7.6 | 17.04 | 7.6 | +0 | +0 | 0 | 0 |
| 2025/03/18 | 13.05 | +0.15 | +1.16 | 222 | 289.16 | 3 | 1.35 | 3.89 | 1.35 | 3.91 | 1.35 | +0.02 | +66.67 | 0 | 0 |
| 2025/03/17 | 12.9 | +0.05 | +0.39 | 154 | 198.46 | 10 | 6.48 | 12.86 | 6.48 | 12.87 | 6.48 | +0.01 | +10 | 0 | 0 |
| 2025/03/14 | 12.85 | +0.15 | +1.18 | 164 | 210.29 | 32 | 19.49 | 41.02 | 19.5 | 41.01 | 19.5 | -0.01 | -3.12 | 0 | 0 |
| 2025/03/13 | 12.7 | -0.1 | -0.78 | 412 | 530.06 | 22 | 5.34 | 28.33 | 5.34 | 28.5 | 5.38 | +0.17 | +79.55 | 0 | 0 |
| 2025/03/12 | 12.8 | -0.05 | -0.39 | 197 | 253.39 | 20 | 10.17 | 25.63 | 10.11 | 25.78 | 10.17 | +0.15 | +75 | 0 | 0 |
| 2025/03/11 | 12.85 | -0.15 | -1.15 | 155 | 199.19 | 31 | 19.96 | 39.61 | 19.89 | 39.87 | 20.02 | +0.26 | +83.87 | 0 | 0 |
| 2025/03/10 | 13 | +0.05 | +0.39 | 128 | 167.01 | 5 | 3.89 | 6.49 | 3.88 | 6.51 | 3.9 | +0.03 | +60 | 0 | 0 |
| 2025/03/07 | 12.95 | -0.2 | -1.52 | 211 | 275.56 | 11 | 5.21 | 14.38 | 5.22 | 14.37 | 5.21 | -0.01 | -13.64 | 0 | 0 |
| 2025/03/06 | 13.15 | +0.05 | +0.38 | 171 | 225.56 | 19 | 11.11 | 24.96 | 11.07 | 25.12 | 11.14 | +0.17 | +86.84 | 0 | 0 |
| 2025/03/05 | 13.1 | +0.15 | +1.16 | 180 | 235.58 | 5 | 2.78 | 6.52 | 2.77 | 6.54 | 2.78 | +0.02 | +40 | 0 | 0 |
| 2025/03/04 | 12.95 | +0.05 | +0.39 | 156 | 200.85 | 27 | 17.3 | 34.67 | 17.26 | 34.84 | 17.35 | +0.17 | +62.96 | 0 | 0 |
| 2025/03/03 | 12.9 | -0.25 | -1.9 | 292 | 378.01 | 46 | 15.76 | 59.51 | 15.74 | 59.77 | 15.81 | +0.27 | +57.61 | 0 | 0 |
| 2025/02/27 | 13.15 | -0.25 | -1.87 | 367 | 487.06 | 47 | 12.82 | 62.6 | 12.85 | 62.66 | 12.86 | +0.06 | +11.7 | 0 | 0 |
| 2025/02/26 | 13.4 | +0.05 | +0.37 | 280 | 372.71 | 19 | 6.8 | 25.32 | 6.79 | 25.41 | 6.82 | +0.09 | +44.74 | 0 | 0 |
| 2025/02/25 | 13.35 | +0 | +0 | 234 | 310.15 | 59 | 25.24 | 78.08 | 25.17 | 78.39 | 25.28 | +0.32 | +53.39 | 0 | 0 |
| 2025/02/24 | 13.35 | +0 | +0 | 187 | 250.76 | 28 | 14.93 | 37.34 | 14.89 | 37.43 | 14.93 | +0.09 | +32.14 | 0 | 0 |
| 2025/02/21 | 13.35 | +0.05 | +0.38 | 187 | 250.35 | 23 | 12.32 | 30.81 | 12.31 | 30.78 | 12.29 | -0.03 | -13.04 | 0 | 0 |
| 2025/02/20 | 13.3 | -0.1 | -0.75 | 184 | 245.46 | 3 | 1.63 | 4.02 | 1.64 | 4.01 | 1.64 | -0.01 | -16.67 | 0 | 0 |
| 2025/02/19 | 13.4 | +0.05 | +0.37 | 480 | 642.72 | 58 | 12.09 | 77.7 | 12.09 | 77.82 | 12.11 | +0.12 | +20.69 | 0 | 0 |
| 2025/02/18 | 13.35 | +0.15 | +1.14 | 209 | 276.73 | 8 | 3.84 | 10.62 | 3.84 | 10.64 | 3.84 | +0.02 | +25 | 0 | 0 |
| 2025/02/17 | 13.2 | +0.1 | +0.76 | 319 | 421.49 | 36 | 11.29 | 47.6 | 11.29 | 47.54 | 11.28 | -0.07 | -18.06 | 1 | 0.31 |
| 2025/02/14 | 13.1 | +0 | +0 | 203 | 266.14 | 30 | 14.74 | 39.25 | 14.75 | 39.26 | 14.75 | +0.01 | +3.33 | 0 | 0 |
| 2025/02/13 | 13.1 | +0.25 | +1.95 | 307 | 400.65 | 19 | 6.19 | 24.83 | 6.2 | 24.84 | 6.2 | +0.01 | +2.63 | 0 | 0 |
| 2025/02/12 | 12.85 | -0.15 | -1.15 | 345 | 447.61 | 68 | 19.7 | 88.33 | 19.73 | 88.26 | 19.72 | -0.07 | -11.03 | 0 | 0 |
| 2025/02/11 | 13 | +0 | +0 | 227 | 294.52 | 35 | 15.39 | 45.34 | 15.39 | 45.39 | 15.41 | +0.06 | +15.71 | 0 | 0 |
| 2025/02/10 | 13 | -0.1 | -0.76 | 185 | 241.78 | 9 | 4.86 | 11.75 | 4.86 | 11.77 | 4.87 | +0.01 | +16.67 | 0 | 0 |
| 2025/02/07 | 13.1 | +0 | +0 | 204 | 267 | 12 | 5.87 | 15.67 | 5.87 | 15.71 | 5.88 | +0.04 | +33.33 | 0 | 0 |
| 2025/02/06 | 13.1 | +0.05 | +0.38 | 142 | 184.86 | 5 | 3.53 | 6.53 | 3.53 | 6.52 | 3.53 | -0.01 | -10 | 0 | 0 |
| 2025/02/05 | 13.05 | +0.15 | +1.16 | 187 | 243.75 | 15 | 8.04 | 19.58 | 8.03 | 19.61 | 8.05 | +0.04 | +23.33 | 0 | 0 |
| 2025/02/04 | 12.9 | +0 | +0 | 62 | 79.53 | 15 | 24.35 | 19.32 | 24.3 | 19.41 | 24.41 | +0.09 | +56.67 | 0 | 0 |
| 2025/02/03 | 12.9 | -0.1 | -0.77 | 231 | 295.18 | 41 | 17.73 | 52.38 | 17.74 | 52.4 | 17.75 | +0.02 | +4.88 | 0 | 0 |
| 2025/01/22 | 13 | +0.15 | +1.17 | 245 | 315.82 | 54 | 22.09 | 69.66 | 22.06 | 69.83 | 22.11 | +0.17 | +30.56 | 0 | 0 |
| 2025/01/21 | 12.85 | -0.1 | -0.77 | 454 | 585.02 | 82 | 18.06 | 105.35 | 18.01 | 106.03 | 18.12 | +0.68 | +82.93 | 0 | 0 |
| 2025/01/20 | 12.95 | +0 | +0 | 236 | 305.53 | 40 | 16.98 | 51.83 | 16.96 | 51.83 | 16.96 | -0.01 | -1.25 | 0 | 0 |
| 2025/01/17 | 12.95 | +0 | +0 | 186 | 241.71 | 39 | 20.93 | 50.48 | 20.88 | 50.64 | 20.95 | +0.16 | +41.03 | 0 | 0 |
| 2025/01/16 | 12.95 | -0.05 | -0.38 | 136 | 177.24 | 17 | 12.48 | 22.2 | 12.52 | 22.12 | 12.48 | -0.07 | -44.12 | 0 | 0 |
| 2025/01/15 | 13 | +0.15 | +1.17 | 141 | 183.74 | 36 | 25.45 | 46.58 | 25.35 | 46.85 | 25.5 | +0.27 | +75 | 0 | 0 |
| 2025/01/14 | 12.85 | +0.25 | +1.98 | 225 | 289.37 | 58 | 25.74 | 74.33 | 25.69 | 74.42 | 25.72 | +0.09 | +15.52 | 0 | 0 |
| 2025/01/13 | 12.6 | -0.6 | -4.55 | 356 | 453.69 | 85 | 23.9 | 108.6 | 23.94 | 108.31 | 23.87 | -0.28 | -33.53 | 0 | 0 |
| 2025/01/10 | 13.2 | -0.05 | -0.38 | 315 | 418.35 | 81 | 25.68 | 107.31 | 25.65 | 107.53 | 25.7 | +0.21 | +26.54 | 0 | 0 |
| 2025/01/09 | 13.25 | -0.45 | -3.28 | 317 | 425.97 | 21 | 6.62 | 28.3 | 6.64 | 28.18 | 6.62 | -0.12 | -57.14 | 0 | 0 |
| 2025/01/08 | 13.7 | +0 | +0 | 203 | 277.24 | 25 | 12.31 | 34.18 | 12.33 | 34.23 | 12.35 | +0.06 | +22 | 0 | 0 |
| 2025/01/07 | 13.7 | -0.1 | -0.72 | 249 | 344.03 | 43 | 17.26 | 59.59 | 17.32 | 59.66 | 17.34 | +0.07 | +17.44 | 0 | 0 |
| 2025/01/06 | 13.8 | +0.4 | +2.99 | 675 | 936.9 | 227 | 33.63 | 315.33 | 33.66 | 314.76 | 33.6 | -0.57 | -25.11 | 0 | 0 |
| 2025/01/03 | 13.4 | -0.5 | -3.6 | 444 | 602.9 | 46 | 10.36 | 62.62 | 10.39 | 62.31 | 10.34 | -0.31 | -67.39 | 0 | 0 |
| 2025/01/02 | 13.9 | +0.05 | +0.36 | 196 | 270.79 | 45 | 23 | 62.12 | 22.94 | 62.42 | 23.05 | +0.3 | +66.67 | 0 | 0 |
| 2024/12/31 | 13.85 | +0 | +0 | 158 | 220 | 30 | 18.93 | 41.55 | 18.88 | 41.92 | 19.06 | +0.38 | +126.67 | 0 | 0 |
| 2024/12/30 | 13.85 | -0.1 | -0.72 | 271 | 378.8 | 90 | 33.23 | 126.23 | 33.33 | 126.05 | 33.28 | -0.18 | -20.56 | 0 | 0 |
| 2024/12/27 | 13.95 | -0.05 | -0.36 | 178 | 248.17 | 16 | 8.98 | 22.25 | 8.96 | 22.32 | 8.99 | +0.07 | +43.75 | 0 | 0 |
| 2024/12/26 | 14 | +0.05 | +0.36 | 221 | 310.96 | 45 | 20.35 | 63.21 | 20.33 | 63.35 | 20.37 | +0.14 | +32.22 | 0 | 0 |
| 2024/12/25 | 13.95 | +0.2 | +1.45 | 405 | 567.31 | 239 | 59.02 | 334.62 | 58.98 | 335.33 | 59.11 | +0.71 | +29.71 | 0 | 0 |
| 2024/12/24 | 13.75 | +0.05 | +0.36 | 246 | 341.65 | 101 | 41.03 | 140.7 | 41.18 | 140.55 | 41.14 | -0.15 | -14.85 | 0 | 0 |
| 2024/12/23 | 13.7 | +0.15 | +1.11 | 172 | 237.09 | 35 | 20.34 | 48.3 | 20.37 | 48.38 | 20.41 | +0.08 | +22.86 | 0 | 0 |
| 2024/12/20 | 13.55 | -0.15 | -1.09 | 201 | 275.19 | 35 | 17.41 | 47.8 | 17.37 | 48.08 | 17.47 | +0.28 | +81.43 | 0 | 0 |
| 2024/12/19 | 13.7 | -0.3 | -2.14 | 346 | 474.87 | 72 | 20.82 | 98.84 | 20.82 | 99.14 | 20.88 | +0.29 | +40.28 | 0 | 0 |
| 2024/12/18 | 14 | -0.05 | -0.36 | 286 | 399.09 | 66 | 23.09 | 91.94 | 23.04 | 92.48 | 23.17 | +0.54 | +81.06 | 0 | 0 |
| 2024/12/17 | 14.05 | -0.1 | -0.71 | 235 | 332.15 | 41 | 17.47 | 58.21 | 17.53 | 58.09 | 17.49 | -0.12 | -28.05 | 0 | 0 |
| 2024/12/16 | 14.15 | -0.35 | -2.41 | 675 | 964.2 | 155 | 22.96 | 220.71 | 22.89 | 221.79 | 23 | +1.08 | +70 | 0 | 0 |
| 2024/12/13 | 14.5 | -0.25 | -1.69 | 525 | 764.53 | 90 | 17.16 | 131.59 | 17.21 | 131.62 | 17.22 | +0.03 | +3.33 | 0 | 0 |
| 2024/12/12 | 14.75 | +0 | +0 | 741 | 1,096.58 | 97 | 13.09 | 143.4 | 13.08 | 143.94 | 13.13 | +0.55 | +56.7 | 0 | 0 |
| 2024/12/11 | 14.75 | -0.2 | -1.34 | 332 | 494.55 | 45 | 13.55 | 67 | 13.55 | 67 | 13.55 | +0.01 | +1.11 | 0 | 0 |
| 2024/12/10 | 14.95 | +0 | +0 | 239 | 357.72 | 38 | 15.89 | 56.9 | 15.91 | 56.95 | 15.92 | +0.05 | +13.16 | 0 | 0 |
| 2024/12/09 | 14.95 | -0.5 | -3.24 | 801 | 1,205.42 | 138 | 17.23 | 207.79 | 17.24 | 209.12 | 17.35 | +1.32 | +96.01 | 1 | 0.12 |
| 2024/12/06 | 15.45 | -0.3 | -1.9 | 398 | 618.01 | 85 | 21.38 | 132.31 | 21.41 | 132.76 | 21.48 | +0.46 | +53.53 | 1 | 0.25 |
| 2024/12/05 | 15.75 | +0.1 | +0.64 | 791 | 1,251 | 336 | 42.47 | 531.62 | 42.5 | 531.09 | 42.45 | -0.53 | -15.77 | 0 | 0 |
| 2024/12/04 | 15.65 | +0.8 | +5.39 | 2,300 | 3,586.24 | 851 | 36.99 | 1,302.73 | 36.33 | 1,343.49 | 37.46 | +40.77 | +479.02 | 1 | 0.04 |
| 2024/12/03 | 14.85 | +0.15 | +1.02 | 310 | 462.98 | 61 | 19.65 | 90.77 | 19.61 | 90.86 | 19.63 | +0.1 | +15.57 | 0 | 0 |
| 2024/12/02 | 14.7 | +0 | +0 | 358 | 525.42 | 59 | 16.5 | 86.53 | 16.47 | 86.92 | 16.54 | +0.39 | +66.1 | 0 | 0 |
| 2024/11/29 | 14.7 | +0.35 | +2.44 | 446 | 649.78 | 336 | 75.41 | 531.62 | 81.81 | 531.09 | 81.73 | -0.53 | -15.77 | 0 | 0 |
| 2024/11/28 | 14.35 | -0.4 | -2.71 | 3,099 | 4,571.35 | 1,971 | 63.61 | 2,919.64 | 63.87 | 2,901.53 | 63.47 | -18.12 | -91.93 | 1 | 0.03 |
| 2024/11/27 | 14.75 | -0.5 | -3.28 | 939 | 1,406.81 | 199 | 21.2 | 302.12 | 21.48 | 297.97 | 21.18 | -4.15 | -208.54 | 0 | 0 |
| 2024/11/26 | 15.25 | -0.55 | -3.48 | 3,413 | 5,232.62 | 1,346 | 39.44 | 2,055.84 | 39.29 | 2,086.46 | 39.87 | +30.62 | +227.49 | 2 | 0.06 |
| 2024/11/25 | 15.8 | +0 | +0 | 3,067 | 4,957.87 | 1,772 | 57.77 | 2,862.85 | 57.74 | 2,863.43 | 57.76 | +0.58 | +3.3 | 2 | 0.07 |
| 2024/11/22 | 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 |
| 2024/11/21 | 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 |
| 2024/11/20 | 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 |
| 2024/11/19 | 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 |
| 2024/11/18 | 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 |
| 2024/11/15 | 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 |
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。
