6164
11.05
TWD+0.00 (0.00%)
2025.07.04收盤
華興－現股當沖
華興最新現股當沖狀況
整理華興最新(2025/07/03) 當沖狀況。整體成交張數為14張，佔整體市場成交張數的5.03%。當日現股當沖之總損益為+50元、每張平均損益則為+4元。
開盤價
11
收盤價
11.05
當日範圍
10.95 - 11.1
成交張數
159
開盤價(昨)
11
收盤價(昨)
11.05
昨日範圍
11 - 11.1
成交張數(昨)
279
成交金額
175.43萬
成交金額(昨)
308.40萬
52週範圍
8.9 - 17.3
發行股數
8000萬
市值
9億
現股當沖－歷史逐日資訊
開盤價
11
收盤價
11.05
成交張數
159
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(%) | ||||||
| 2025/07/03 | 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 |
| 2025/04/22 | 10.55 | -0.1 | -0.94 | 188 | 197.77 | 45 | 23.97 | 47.27 | 23.9 | 47.62 | 24.08 | +0.34 | +76.67 | 0 | 0 |
| 2025/04/21 | 10.65 | -0.35 | -3.18 | 260 | 277.96 | 59 | 22.67 | 62.72 | 22.56 | 63.25 | 22.75 | +0.54 | +90.68 | 0 | 0 |
| 2025/04/18 | 11 | +0.05 | +0.46 | 81 | 88.13 | 13 | 16.14 | 14.22 | 16.14 | 14.27 | 16.19 | +0.04 | +34.62 | 0 | 0 |
| 2025/04/17 | 10.95 | -0.1 | -0.9 | 149 | 162.76 | 34 | 22.8 | 36.99 | 22.73 | 37.26 | 22.89 | +0.27 | +77.94 | 0 | 0 |
| 2025/04/16 | 11.05 | +0 | +0 | 293 | 323.21 | 99 | 33.75 | 109.22 | 33.79 | 109.16 | 33.77 | -0.07 | -7.07 | 0 | 0 |
| 2025/04/15 | 11.05 | +0.6 | +5.74 | 377 | 413.05 | 34 | 9.02 | 37.09 | 8.98 | 37.27 | 9.02 | +0.18 | +52.94 | 1 | 0.27 |
| 2025/04/14 | 10.45 | +0.25 | +2.45 | 382 | 400.14 | 65 | 17.01 | 68.04 | 17 | 68.14 | 17.03 | +0.1 | +14.62 | 0 | 0 |
| 2025/04/11 | 10.2 | +0.41 | +4.19 | 357 | 354.41 | 73 | 20.47 | 72.19 | 20.37 | 72.27 | 20.39 | +0.08 | +10.68 | 0 | 0 |
| 2025/04/10 | 9.79 | +0.89 | +10 | 217 | 211.2 | 12 | 5.52 | 11.52 | 5.46 | 11.59 | 5.49 | +0.07 | +58.33 | 0 | 0 |
| 2025/04/09 | 8.9 | -0.98 | -9.92 | 1,052 | 971.53 | 237 | 22.53 | 220.1 | 22.65 | 222.06 | 22.86 | +1.96 | +82.78 | 0 | 0 |
| 2025/04/08 | 9.88 | -0.87 | -8.09 | 1,913 | 1,859.77 | 202 | 10.56 | 196.75 | 10.58 | 198.75 | 10.69 | +1.99 | +98.71 | 0 | 0 |
| 2025/04/07 | 10.75 | -1.15 | -9.66 | 305 | 328.38 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 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 |
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。
