6164
10.15
TWD+0.00 (0.00%)
2025.08.28收盤
華興－現股當沖
華興最新現股當沖狀況
整理華興最新(2025/08/27) 當沖狀況。整體成交張數為24張，佔整體市場成交張數的16.58%。當日現股當沖之總損益為+350元、每張平均損益則為+15元。
開盤價
10.15
收盤價
10.15
當日範圍
10.15 - 10.2
成交張數
97
開盤價(昨)
10.2
收盤價(昨)
10.15
昨日範圍
10.1 - 10.3
成交張數(昨)
145
成交金額
98.74萬
成交金額(昨)
147.87萬
52週範圍
8.9 - 16.15
發行股數
8000萬
市值
8億
現股當沖－歷史逐日資訊
開盤價
10.15
收盤價
10.15
成交張數
97
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(%) | ||||||
| 2025/08/28 | 10.15 | +0 | +0 | 97 | 98.85 | 5 | 5.15 | 5.08 | 5.13 | 5.09 | 5.15 | +0.01 | +30 | 0 | 0 |
| 2025/08/27 | 10.15 | -0.05 | -0.49 | 145 | 147.6 | 24 | 16.58 | 24.52 | 16.61 | 24.55 | 16.63 | +0.04 | +14.58 | 0 | 0 |
| 2025/08/26 | 10.2 | -0.15 | -1.45 | 133 | 135.42 | 20 | 15.09 | 20.41 | 15.08 | 20.46 | 15.11 | +0.04 | +22.5 | 10 | 7.54 |
| 2025/08/25 | 10.35 | -0.05 | -0.48 | 115 | 119.05 | 16 | 13.91 | 16.57 | 13.92 | 16.6 | 13.94 | +0.03 | +15.62 | 0 | 0 |
| 2025/08/22 | 10.4 | -0.05 | -0.48 | 101 | 105.3 | 25 | 24.76 | 26.07 | 24.75 | 26.05 | 24.74 | -0.01 | -4 | 0 | 0 |
| 2025/08/21 | 10.45 | +0.2 | +1.95 | 220 | 229.3 | 26 | 11.84 | 26.89 | 11.72 | 27.09 | 11.81 | +0.2 | +78.85 | 0 | 0 |
| 2025/08/20 | 10.25 | -0.2 | -1.91 | 166 | 171.02 | 41 | 24.66 | 41.98 | 24.55 | 42.52 | 24.86 | +0.55 | +132.93 | 0 | 0 |
| 2025/08/19 | 10.45 | -0.05 | -0.48 | 208 | 217.58 | 37 | 17.75 | 38.55 | 17.72 | 38.65 | 17.76 | +0.1 | +25.68 | 0 | 0 |
| 2025/08/18 | 10.5 | +0 | +0 | 150 | 157.19 | 21 | 14.02 | 21.96 | 13.97 | 22.12 | 14.07 | +0.15 | +73.81 | 0 | 0 |
| 2025/08/15 | 10.5 | +0.05 | +0.48 | 175 | 183.39 | 10 | 5.73 | 10.45 | 5.7 | 10.49 | 5.72 | +0.05 | +50 | 0 | 0 |
| 2025/08/14 | 10.45 | +0.1 | +0.97 | 231 | 240.7 | 71 | 30.77 | 73.84 | 30.68 | 74.2 | 30.83 | +0.36 | +50.7 | 1 | 0.43 |
| 2025/08/13 | 10.35 | +0.1 | +0.98 | 145 | 150.4 | 28 | 19.29 | 28.99 | 19.28 | 29.12 | 19.36 | +0.14 | +48.21 | 0 | 0 |
| 2025/08/12 | 10.25 | +0 | +0 | 161 | 166.77 | 2 | 1.24 | 2.05 | 1.23 | 2.07 | 1.24 | +0.02 | +100 | 0 | 0 |
| 2025/08/11 | 10.25 | -0.1 | -0.97 | 134 | 137.11 | 13 | 9.73 | 13.34 | 9.73 | 13.35 | 9.74 | +0.01 | +11.54 | 0 | 0 |
| 2025/08/08 | 10.35 | -0.05 | -0.48 | 101 | 104.45 | 16 | 15.89 | 16.57 | 15.87 | 16.61 | 15.9 | +0.03 | +18.75 | 0 | 0 |
| 2025/08/07 | 10.4 | -0.2 | -1.89 | 171 | 179.3 | 18 | 10.52 | 18.92 | 10.55 | 18.84 | 10.51 | -0.07 | -41.67 | 0 | 0 |
| 2025/08/06 | 10.6 | +0.5 | +4.95 | 568 | 595.11 | 181 | 31.86 | 187.94 | 31.58 | 191.34 | 32.15 | +3.4 | +187.85 | 2 | 0.35 |
| 2025/08/05 | 10.1 | -0.05 | -0.49 | 267 | 270 | 62 | 23.26 | 62.45 | 23.13 | 62.69 | 23.22 | +0.24 | +39.52 | 6 | 2.25 |
| 2025/08/04 | 10.15 | +0.19 | +1.91 | 358 | 357.53 | 42 | 11.73 | 41.76 | 11.68 | 42.06 | 11.76 | +0.3 | +71.43 | 8 | 2.24 |
| 2025/08/01 | 9.96 | +0.04 | +0.4 | 136 | 135.42 | 7 | 5.14 | 6.92 | 5.11 | 6.96 | 5.14 | +0.03 | +45.71 | 0 | 0 |
| 2025/07/31 | 9.92 | -0.03 | -0.3 | 102 | 101.61 | 2 | 1.96 | 1.99 | 1.96 | 1.99 | 1.96 | -0 | -5 | 0 | 0 |
| 2025/07/30 | 9.95 | -0.05 | -0.5 | 128 | 127.19 | 15 | 11.75 | 14.89 | 11.71 | 14.97 | 11.77 | +0.08 | +50.67 | 0 | 0 |
| 2025/07/29 | 10 | +0.01 | +0.1 | 82 | 81.84 | 18 | 22.05 | 18.05 | 22.06 | 18.08 | 22.09 | +0.03 | +15.56 | 0 | 0 |
| 2025/07/28 | 9.99 | +0.05 | +0.5 | 132 | 132.4 | 12 | 9.06 | 11.97 | 9.04 | 11.99 | 9.06 | +0.03 | +21.67 | 0 | 0 |
| 2025/07/25 | 9.94 | -0.06 | -0.6 | 60 | 59.27 | 9 | 15.12 | 8.92 | 15.05 | 8.97 | 15.13 | +0.05 | +53.33 | 0 | 0 |
| 2025/07/24 | 10 | +0.02 | +0.2 | 109 | 108.6 | 8 | 7.36 | 7.99 | 7.36 | 8 | 7.36 | +0 | +5 | 0 | 0 |
| 2025/07/23 | 9.98 | +0.12 | +1.22 | 65 | 64.46 | 5 | 7.73 | 4.99 | 7.73 | 4.99 | 7.74 | +0 | +2 | 0 | 0 |
| 2025/07/22 | 9.86 | -0.14 | -1.4 | 151 | 149.85 | 4 | 2.66 | 3.99 | 2.66 | 4 | 2.67 | +0.01 | +17.5 | 0 | 0 |
| 2025/07/21 | 10 | -0.1 | -0.99 | 225 | 225.71 | 5 | 2.22 | 5 | 2.21 | 5 | 2.22 | +0.01 | +12 | 0 | 0 |
| 2025/07/18 | 10.1 | -0.05 | -0.49 | 83 | 84.28 | 7 | 8.44 | 7.11 | 8.43 | 7.12 | 8.44 | +0.01 | +14.29 | 0 | 0 |
| 2025/07/17 | 10.15 | +0.05 | +0.5 | 427 | 432.55 | 93 | 21.77 | 93.81 | 21.69 | 94.45 | 21.84 | +0.64 | +68.28 | 0 | 0 |
| 2025/07/16 | 10.1 | -0.15 | -1.46 | 78 | 79.39 | 13 | 16.71 | 13.28 | 16.73 | 13.18 | 16.6 | -0.1 | -80.77 | 0 | 0 |
| 2025/07/15 | 10.25 | -0.05 | -0.49 | 157 | 161.31 | 7 | 4.45 | 7.15 | 4.43 | 7.18 | 4.45 | +0.03 | +42.86 | 0 | 0 |
| 2025/07/14 | 10.3 | -0.1 | -0.96 | 71 | 73.02 | 2 | 2.83 | 2.06 | 2.82 | 2.06 | 2.82 | +0 | +0 | 0 | 0 |
| 2025/07/11 | 10.4 | -0.1 | -0.95 | 74 | 77.04 | 11 | 14.92 | 11.49 | 14.92 | 11.45 | 14.86 | -0.05 | -45.45 | 0 | 0 |
| 2025/07/10 | 10.5 | -0.4 | +0.96 | 172 | 180.15 | 21 | 12.23 | 21.95 | 12.19 | 22.04 | 12.23 | +0.09 | +40.48 | 0 | 0 |
| 2025/07/09 | 10.9 | +0.15 | +1.4 | 137 | 148.14 | 6 | 4.39 | 6.49 | 4.38 | 6.5 | 4.39 | +0.02 | +33.33 | 0 | 0 |
| 2025/07/08 | 10.75 | -0.15 | -1.38 | 97 | 105.1 | 3 | 3.08 | 3.23 | 3.07 | 3.23 | 3.07 | -0.01 | -16.67 | 0 | 0 |
| 2025/07/07 | 10.9 | -0.15 | -1.36 | 136 | 147.99 | 4 | 2.95 | 4.38 | 2.96 | 4.37 | 2.95 | -0.01 | -12.5 | 0 | 0 |
| 2025/07/04 | 11.05 | +0 | +0 | 159 | 175.81 | 15 | 9.41 | 16.52 | 9.39 | 16.56 | 9.42 | +0.04 | +30 | 0 | 0 |
| 2025/07/03 | 11.05 | +0.1 | +0.91 | 279 | 307.9 | 14 | 5.03 | 15.48 | 5.03 | 15.49 | 5.03 | +0.01 | +3.57 | 0 | 0 |
| 2025/07/02 | 10.95 | +0.05 | +0.46 | 266 | 289.54 | 17 | 6.38 | 18.45 | 6.37 | 18.52 | 6.4 | +0.07 | +41.18 | 0 | 0 |
| 2025/07/01 | 10.9 | +0 | +0 | 66 | 71.58 | 10 | 15.26 | 10.92 | 15.26 | 10.91 | 15.24 | -0.01 | -10 | 0 | 0 |
| 2025/06/30 | 10.9 | -0.1 | -0.91 | 113 | 122.54 | 9 | 7.99 | 9.76 | 7.96 | 9.8 | 8 | +0.04 | +50 | 0 | 0 |
| 2025/06/27 | 11 | +0.05 | +0.46 | 84 | 92.55 | 9 | 10.67 | 9.89 | 10.69 | 9.88 | 10.68 | -0.01 | -5.56 | 0 | 0 |
| 2025/06/26 | 10.95 | +0.15 | +1.39 | 158 | 172.22 | 6 | 3.81 | 6.51 | 3.78 | 6.58 | 3.82 | +0.07 | +108.33 | 0 | 0 |
| 2025/06/25 | 10.8 | -0.05 | -0.46 | 105 | 113.1 | 13 | 12.42 | 17.14 | 15.15 | 17.18 | 15.19 | +0.04 | +30.77 | 0 | 0 |
| 2025/06/24 | 10.85 | +0.1 | +0.93 | 246 | 266.86 | 37 | 15.02 | 39.95 | 14.97 | 40.2 | 15.06 | +0.25 | +67.57 | 8 | 3.25 |
| 2025/06/23 | 10.75 | -0.15 | -1.38 | 245 | 259.39 | 98 | 39.99 | 103.52 | 39.91 | 104 | 40.1 | +0.48 | +49.49 | 0 | 0 |
| 2025/06/20 | 10.9 | +0.1 | +0.93 | 147 | 158.51 | 46 | 31.35 | 49.5 | 31.23 | 49.76 | 31.39 | +0.26 | +56.52 | 0 | 0 |
| 2025/06/19 | 10.8 | -0.4 | -3.57 | 538 | 586.09 | 99 | 18.41 | 107.44 | 18.33 | 108.27 | 18.47 | +0.82 | +83.33 | 0 | 0 |
| 2025/06/18 | 11.2 | -0.15 | -1.32 | 364 | 408.77 | 36 | 9.89 | 40.41 | 9.88 | 40.42 | 9.89 | +0.02 | +5.56 | 0 | 0 |
| 2025/06/17 | 11.35 | -0.15 | -1.3 | 194 | 220.56 | 42 | 21.61 | 47.62 | 21.59 | 47.73 | 21.64 | +0.12 | +27.38 | 0 | 0 |
| 2025/06/16 | 11.5 | -0.05 | -0.43 | 98 | 111.96 | 19 | 19.4 | 21.66 | 19.34 | 21.82 | 19.49 | +0.17 | +86.84 | 0 | 0 |
| 2025/06/13 | 11.55 | -0.25 | -2.12 | 438 | 503.9 | 80 | 18.26 | 91.78 | 18.21 | 92.4 | 18.34 | +0.61 | +76.88 | 0 | 0 |
| 2025/06/12 | 11.8 | +0 | +0 | 175 | 204.42 | 44 | 25.15 | 51.2 | 25.04 | 51.55 | 25.22 | +0.35 | +80.68 | 0 | 0 |
| 2025/06/11 | 11.8 | +0.05 | +0.43 | 100 | 117.17 | 8 | 8 | 9.35 | 7.98 | 9.42 | 8.04 | +0.07 | +87.5 | 0 | 0 |
| 2025/06/10 | 11.75 | -0.2 | -1.67 | 279 | 328.65 | 71 | 25.46 | 83.59 | 25.44 | 84.06 | 25.58 | +0.47 | +65.49 | 0 | 0 |
| 2025/06/09 | 11.95 | +0 | +0 | 160 | 190.09 | 35 | 21.84 | 41.38 | 21.77 | 41.78 | 21.98 | +0.4 | +112.86 | 4 | 2.5 |
| 2025/06/06 | 11.95 | +0.1 | +0.84 | 236 | 277.85 | 50 | 21.17 | 58.59 | 21.09 | 59.13 | 21.28 | +0.55 | +109 | 0 | 0 |
| 2025/06/05 | 11.85 | +0 | +0 | 184 | 215.77 | 25 | 13.57 | 29.19 | 13.53 | 29.43 | 13.64 | +0.23 | +94 | 0 | 0 |
| 2025/06/04 | 11.85 | +0.25 | +2.16 | 256 | 298.18 | 51 | 19.9 | 58.95 | 19.77 | 59.62 | 19.99 | +0.68 | +132.35 | 0 | 0 |
| 2025/06/03 | 11.6 | -0.05 | -0.43 | 156 | 179.98 | 8 | 5.13 | 9.22 | 5.13 | 9.27 | 5.15 | +0.04 | +56.25 | 0 | 0 |
| 2025/06/02 | 11.65 | -0.4 | -3.32 | 256 | 296.83 | 29 | 11.35 | 33.66 | 11.34 | 33.92 | 11.43 | +0.26 | +87.93 | 0 | 0 |
| 2025/05/29 | 12.05 | +0 | +0 | 79 | 95.25 | 13 | 16.37 | 15.56 | 16.34 | 15.62 | 16.4 | +0.07 | +50 | 0 | 0 |
| 2025/05/28 | 12.05 | -0.05 | -0.41 | 132 | 159.01 | 18 | 13.61 | 21.71 | 13.66 | 21.73 | 13.67 | +0.02 | +11.11 | 0 | 0 |
| 2025/05/27 | 12.1 | +0 | +0 | 194 | 233.36 | 10 | 5.16 | 12.04 | 5.16 | 12.09 | 5.18 | +0.05 | +50 | 0 | 0 |
| 2025/05/26 | 12.1 | +0.05 | +0.41 | 95 | 114.86 | 7 | 7.33 | 8.44 | 7.34 | 8.41 | 7.33 | -0.02 | -28.57 | 0 | 0 |
| 2025/05/23 | 12.05 | +0.05 | +0.42 | 135 | 162.05 | 5 | 3.72 | 6.03 | 3.72 | 6.03 | 3.72 | +0.01 | +10 | 0 | 0 |
| 2025/05/22 | 12 | +0.05 | +0.42 | 140 | 167.7 | 20 | 14.29 | 24 | 14.31 | 23.91 | 14.25 | -0.1 | -50 | 0 | 0 |
| 2025/05/21 | 11.95 | +0.1 | +0.84 | 127 | 152.95 | 13 | 10.22 | 15.57 | 10.18 | 15.6 | 10.2 | +0.02 | +15.38 | 0 | 0 |
| 2025/05/20 | 11.85 | -0.15 | -1.25 | 140 | 166.46 | 10 | 7.13 | 11.84 | 7.11 | 11.93 | 7.17 | +0.1 | +95 | 0 | 0 |
| 2025/05/19 | 12 | +0 | +0 | 154 | 183.76 | 17 | 11.02 | 20.14 | 10.96 | 20.3 | 11.04 | +0.15 | +91.18 | 0 | 0 |
| 2025/05/16 | 12 | +0 | +0 | 82 | 98.67 | 4 | 4.89 | 4.81 | 4.87 | 4.83 | 4.9 | +0.02 | +50 | 0 | 0 |
| 2025/05/15 | 12 | -0.15 | -1.23 | 147 | 176.56 | 34 | 23.14 | 40.74 | 23.08 | 41.02 | 23.24 | +0.28 | +82.35 | 0 | 0 |
| 2025/05/14 | 12.15 | +0.1 | +0.83 | 245 | 295.21 | 38 | 15.53 | 45.8 | 15.51 | 45.93 | 15.56 | +0.13 | +34.21 | 0 | 0 |
| 2025/05/13 | 12.05 | +0.05 | +0.42 | 154 | 185.98 | 20 | 12.99 | 24.12 | 12.97 | 24.24 | 13.03 | +0.12 | +57.5 | 0 | 0 |
| 2025/05/12 | 12 | +0 | +0 | 237 | 285.72 | 76 | 32.05 | 91.51 | 32.03 | 91.46 | 32.01 | -0.05 | -6.58 | 0 | 0 |
| 2025/05/09 | 12 | +0.05 | +0.42 | 234 | 281.03 | 47 | 20.1 | 56.45 | 20.09 | 56.26 | 20.02 | -0.19 | -40.43 | 0 | 0 |
| 2025/05/08 | 11.95 | +0.1 | +0.84 | 306 | 366.12 | 83 | 27.15 | 99.28 | 27.12 | 99.59 | 27.2 | +0.32 | +38.55 | 1 | 0.33 |
| 2025/05/07 | 11.85 | +0.2 | +1.72 | 251 | 294.48 | 12 | 4.78 | 14.02 | 4.76 | 14.11 | 4.79 | +0.09 | +75 | 0 | 0 |
| 2025/05/06 | 11.65 | +0.6 | +5.43 | 343 | 391.28 | 40 | 11.68 | 45.05 | 11.51 | 46.01 | 11.76 | +0.96 | +240 | 0 | 0 |
| 2025/05/05 | 11.05 | -0.3 | -2.64 | 220 | 245.87 | 34 | 15.42 | 37.98 | 15.45 | 37.95 | 15.44 | -0.04 | -10.29 | 0 | 0 |
| 2025/05/02 | 11.35 | +0.05 | +0.44 | 176 | 199.34 | 12 | 6.83 | 13.63 | 6.84 | 13.64 | 6.84 | +0.01 | +8.33 | 0 | 0 |
| 2025/04/30 | 11.3 | +0 | +0 | 254 | 289.87 | 39 | 15.35 | 44.51 | 15.35 | 44.45 | 15.34 | -0.05 | -12.82 | 0 | 0 |
| 2025/04/29 | 11.3 | +0.15 | +1.35 | 125 | 141.42 | 13 | 10.37 | 14.63 | 10.35 | 14.69 | 10.38 | +0.05 | +38.46 | 0 | 0 |
| 2025/04/28 | 11.15 | +0.1 | +0.9 | 157 | 173.74 | 7 | 4.47 | 7.74 | 4.45 | 7.78 | 4.48 | +0.04 | +57.14 | 0 | 0 |
| 2025/04/25 | 11.05 | +0.15 | +1.38 | 183 | 203.02 | 21 | 11.47 | 23.22 | 11.44 | 23.29 | 11.47 | +0.07 | +33.33 | 0 | 0 |
| 2025/04/24 | 10.9 | +0.1 | +0.93 | 169 | 183.9 | 76 | 44.87 | 82.53 | 44.88 | 82.2 | 44.7 | -0.34 | -44.08 | 0 | 0 |
| 2025/04/23 | 10.8 | +0.25 | +2.37 | 153 | 165.76 | 27 | 17.64 | 29.27 | 17.66 | 29.25 | 17.64 | -0.03 | -9.26 | 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。
