6203
72.1
TWD-1.70 (-2.30%)
2025.06.05收盤
海韻電－現股當沖
海韻電最新現股當沖狀況
整理海韻電最新(2025/06/05) 當沖狀況。整體成交張數為16張，佔整體市場成交張數的12.5%。當日現股當沖之總損益為+1.09萬元、每張平均損益則為+681元。
開盤價
73.8
收盤價
72.1
當日範圍
71.8 - 73.8
成交張數
128
開盤價(昨)
74.5
收盤價(昨)
73.8
昨日範圍
73.8 - 74.9
成交張數(昨)
68
成交金額
928.08萬
成交金額(昨)
504.30萬
52週範圍
57.2 - 88
發行股數
8241萬
市值
59億
現股當沖－歷史逐日資訊
開盤價
73.8
收盤價
72.1
成交張數
128
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(%) | ||||||
| 2025/06/05 | 72.1 | -1.7 | -2.3 | 128 | 928.08 | 16 | 12.5 | 115.45 | 12.44 | 116.54 | 12.56 | +1.09 | +681.25 | 0 | 0 |
| 2025/06/04 | 73.8 | -0.2 | -0.27 | 68 | 504.3 | 15 | 22.06 | 111.09 | 22.03 | 111.69 | 22.15 | +0.6 | +400 | 0 | 0 |
| 2025/06/03 | 74 | +0.2 | +0.27 | 97 | 717.11 | 21 | 21.65 | 155.17 | 21.64 | 155.42 | 21.67 | +0.25 | +119.05 | 0 | 0 |
| 2025/06/02 | 73.8 | -1.8 | -2.38 | 155 | 1,140.76 | 38 | 24.52 | 279.95 | 24.54 | 280.07 | 24.55 | +0.12 | +31.58 | 0 | 0 |
| 2025/05/29 | 75.6 | +0.6 | +0.8 | 180 | 1,359.78 | 40 | 22.22 | 301.13 | 22.15 | 303.56 | 22.32 | +2.43 | +607.5 | 0 | 0 |
| 2025/05/28 | 75 | -1.3 | -1.7 | 172 | 1,301.72 | 27 | 15.7 | 204.6 | 15.72 | 205.74 | 15.81 | +1.14 | +422.22 | 0 | 0 |
| 2025/05/27 | 76.3 | -1.5 | -1.93 | 309 | 2,359.04 | 54 | 17.48 | 412.97 | 17.51 | 413.81 | 17.54 | +0.84 | +155.56 | 0 | 0 |
| 2025/05/26 | 77.8 | -0.8 | -1.02 | 224 | 1,758.53 | 68 | 30.36 | 534.99 | 30.42 | 533.14 | 30.32 | -1.85 | -272.06 | 0 | 0 |
| 2025/05/23 | 78.6 | +1.4 | +1.81 | 483 | 3,800.28 | 125 | 25.88 | 982.7 | 25.86 | 982.92 | 25.86 | +0.22 | +17.6 | 0 | 0 |
| 2025/05/22 | 77.2 | +1.4 | +1.85 | 459 | 3,522.97 | 148 | 32.24 | 1,131.83 | 32.13 | 1,137.93 | 32.3 | +6.1 | +412.16 | 0 | 0 |
| 2025/05/21 | 75.8 | -0.1 | -0.13 | 373 | 2,806.96 | 103 | 27.61 | 772.12 | 27.51 | 779.45 | 27.77 | +7.33 | +711.65 | 0 | 0 |
| 2025/05/20 | 75.9 | +2.1 | +2.85 | 630 | 4,791.86 | 310 | 49.21 | 2,356.88 | 49.19 | 2,361.3 | 49.28 | +4.42 | +142.58 | 1 | 0.16 |
| 2025/05/19 | 73.8 | -0.5 | -0.67 | 348 | 2,565.13 | 101 | 29.02 | 741.87 | 28.92 | 745.55 | 29.06 | +3.68 | +364.36 | 0 | 0 |
| 2025/05/16 | 74.3 | +1.2 | +1.64 | 424 | 3,162.81 | 124 | 29.25 | 924.76 | 29.24 | 924.31 | 29.22 | -0.45 | -36.29 | 0 | 0 |
| 2025/05/15 | 73.1 | +2.1 | +2.96 | 768 | 5,609.04 | 247 | 32.16 | 1,797.64 | 32.05 | 1,803.79 | 32.16 | +6.15 | +248.99 | 1 | 0.13 |
| 2025/05/14 | 71 | +5.2 | +7.9 | 829 | 5,756.23 | 146 | 17.61 | 1,005.61 | 17.47 | 1,021.43 | 17.74 | +15.82 | +1,083.56 | 1 | 0.12 |
| 2025/05/13 | 65.8 | -0.5 | -0.75 | 590 | 3,964 | 137 | 23.22 | 925.49 | 23.35 | 920.93 | 23.23 | -4.56 | -332.85 | 0 | 0 |
| 2025/05/12 | 66.3 | +1.8 | +2.79 | 265 | 1,749.45 | 29 | 10.94 | 190.91 | 10.91 | 191.99 | 10.97 | +1.08 | +372.41 | 0 | 0 |
| 2025/05/09 | 64.5 | +0.5 | +0.78 | 136 | 873.59 | 25 | 18.38 | 160.38 | 18.36 | 160.83 | 18.41 | +0.45 | +180 | 0 | 0 |
| 2025/05/08 | 64 | +2.2 | +3.56 | 176 | 1,112.08 | 20 | 11.36 | 124.23 | 11.17 | 126.46 | 11.37 | +2.23 | +1,115 | 0 | 0 |
| 2025/05/07 | 61.8 | +0 | +0 | 96 | 596.27 | 12 | 12.5 | 74.54 | 12.5 | 74.56 | 12.5 | +0.02 | +16.67 | 0 | 0 |
| 2025/05/06 | 61.8 | +0.2 | +0.32 | 100 | 615.66 | 17 | 17 | 104.33 | 16.95 | 104.76 | 17.02 | +0.43 | +252.94 | 1 | 1 |
| 2025/05/05 | 61.6 | -2.6 | -4.05 | 251 | 1,555.49 | 54 | 21.51 | 336.89 | 21.66 | 338.12 | 21.74 | +1.23 | +227.78 | 0 | 0 |
| 2025/05/02 | 64.2 | +0.6 | +0.94 | 135 | 869.17 | 25 | 18.52 | 160.83 | 18.5 | 161.17 | 18.54 | +0.34 | +136 | 0 | 0 |
| 2025/04/30 | 63.6 | -0.4 | -0.62 | 118 | 752.5 | 20 | 16.95 | 127.68 | 16.97 | 127.7 | 16.97 | +0.02 | +10 | 0 | 0 |
| 2025/04/29 | 64 | +0.9 | +1.43 | 205 | 1,307.09 | 24 | 11.71 | 152.47 | 11.66 | 153.12 | 11.71 | +0.65 | +270.83 | 0 | 0 |
| 2025/04/28 | 63.1 | +1.2 | +1.94 | 216 | 1,360 | 35 | 16.2 | 219.42 | 16.13 | 220.58 | 16.22 | +1.16 | +331.43 | 0 | 0 |
| 2025/04/25 | 61.9 | +1.2 | +1.98 | 251 | 1,551.49 | 27 | 10.76 | 166.73 | 10.75 | 167.12 | 10.77 | +0.39 | +144.44 | 0 | 0 |
| 2025/04/24 | 60.7 | +0.2 | +0.33 | 129 | 782.44 | 26 | 20.16 | 157.39 | 20.12 | 157.72 | 20.16 | +0.33 | +126.92 | 0 | 0 |
| 2025/04/23 | 60.5 | +3.3 | +5.77 | 232 | 1,378.77 | 56 | 24.14 | 330.23 | 23.95 | 333.53 | 24.19 | +3.3 | +589.29 | 0 | 0 |
| 2025/04/22 | 57.2 | -0.9 | -1.55 | 243 | 1,394.95 | 79 | 32.51 | 453.4 | 32.5 | 455.31 | 32.64 | +1.91 | +241.77 | 0 | 0 |
| 2025/04/21 | 58.1 | -3.1 | -5.07 | 368 | 2,177.42 | 50 | 13.59 | 295.51 | 13.57 | 293.99 | 13.5 | -1.52 | -304 | 0 | 0 |
| 2025/04/18 | 61.2 | +0.1 | +0.16 | 104 | 637.25 | 29 | 27.88 | 177.75 | 27.89 | 177.83 | 27.91 | +0.08 | +27.59 | 0 | 0 |
| 2025/04/17 | 61.1 | -0.6 | -0.97 | 298 | 1,813.18 | 135 | 45.3 | 820.71 | 45.26 | 824.13 | 45.45 | +3.42 | +253.33 | 0 | 0 |
| 2025/04/16 | 61.7 | -2.2 | -3.44 | 369 | 2,300.93 | 63 | 17.07 | 395.97 | 17.21 | 394.97 | 17.17 | -1 | -158.73 | 0 | 0 |
| 2025/04/15 | 63.9 | +3.9 | +6.5 | 614 | 3,850.14 | 109 | 17.75 | 678.94 | 17.63 | 687.04 | 17.84 | +8.1 | +743.12 | 0 | 0 |
| 2025/04/14 | 60 | +0.4 | +0.67 | 964 | 5,883.41 | 259 | 26.87 | 1,587.93 | 26.99 | 1,572.2 | 26.72 | -15.73 | -607.34 | 0 | 0 |
| 2025/04/11 | 59.6 | -4.7 | -7.31 | 1,731 | 10,099.19 | 470 | 27.15 | 2,745.36 | 27.18 | 2,763.66 | 27.37 | +18.3 | +389.36 | 0 | 0 |
| 2025/04/10 | 64.3 | +3.2 | +5.24 | 1,841 | 12,046.65 | 412 | 22.38 | 2,705.59 | 22.46 | 2,686.47 | 22.3 | -19.12 | -464.08 | 0 | 0 |
| 2025/04/09 | 61.1 | -6.7 | -9.88 | 119 | 727.09 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/08 | 67.8 | -7.5 | -9.96 | 379 | 2,569.62 | 5 | 1.32 | 33.9 | 1.32 | 33.9 | 1.32 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 75.3 | -8.3 | -9.93 | 87 | 655.24 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 83.6 | +3.4 | +4.24 | 732 | 6,098.99 | 218 | 29.78 | 1,809.76 | 29.67 | 1,814.73 | 29.75 | +4.97 | +227.98 | 20 | 2.73 |
| 2025/04/01 | 80.2 | +1.7 | +2.17 | 263 | 2,105.85 | 66 | 25.06 | 526.47 | 25 | 528.31 | 25.09 | +1.84 | +278.79 | 0 | 0 |
| 2025/03/31 | 78.5 | -5 | -5.99 | 570 | 4,538.02 | 188 | 33 | 1,496.27 | 32.97 | 1,497.97 | 33.01 | +1.7 | +90.43 | 0 | 0 |
| 2025/03/28 | 83.5 | -0.1 | -0.12 | 668 | 5,462.15 | 211 | 31.57 | 1,714.28 | 31.38 | 1,735.44 | 31.77 | +21.16 | +1,002.84 | 0 | 0 |
| 2025/03/27 | 83.6 | +0.4 | +0.48 | 534 | 4,414.29 | 190 | 35.55 | 1,568.96 | 35.54 | 1,574.32 | 35.66 | +5.36 | +282.11 | 0 | 0 |
| 2025/03/26 | 83.2 | +2.6 | +3.23 | 2,364 | 19,861.37 | 929 | 39.3 | 7,768.81 | 39.12 | 7,825.34 | 39.4 | +56.53 | +608.5 | 28 | 1.18 |
| 2025/03/25 | 80.6 | +0.2 | +0.25 | 220 | 1,776.72 | 49 | 22.25 | 395.4 | 22.25 | 396.68 | 22.33 | +1.28 | +261.22 | 0 | 0 |
| 2025/03/24 | 80.4 | +0.2 | +0.25 | 282 | 2,273.91 | 49 | 17.38 | 395.52 | 17.39 | 395.32 | 17.39 | -0.2 | -40.82 | 10 | 3.55 |
| 2025/03/21 | 80.2 | +0.4 | +0.5 | 240 | 1,918.95 | 57 | 23.77 | 455.52 | 23.74 | 456.78 | 23.8 | +1.26 | +221.05 | 0 | 0 |
| 2025/03/20 | 79.8 | +2 | +2.57 | 495 | 3,950.71 | 78 | 15.75 | 617.51 | 15.63 | 620.69 | 15.71 | +3.18 | +407.69 | 30 | 6.06 |
| 2025/03/19 | 77.8 | -0.4 | -0.51 | 161 | 1,256.81 | 40 | 24.89 | 312.13 | 24.84 | 313.4 | 24.94 | +1.27 | +317.5 | 0 | 0 |
| 2025/03/18 | 78.2 | +2.7 | +3.58 | 459 | 3,573.41 | 71 | 15.47 | 550.96 | 15.42 | 553.42 | 15.49 | +2.46 | +346.48 | 35 | 7.62 |
| 2025/03/17 | 75.5 | +1.7 | +2.3 | 191 | 1,442.24 | 34 | 17.81 | 257.01 | 17.82 | 256.45 | 17.78 | -0.56 | -164.71 | 0 | 0 |
| 2025/03/14 | 73.8 | -0.8 | -1.07 | 118 | 867.28 | 20 | 16.96 | 146.59 | 16.9 | 148.44 | 17.12 | +1.85 | +925 | 0 | 0 |
| 2025/03/13 | 74.6 | +0.4 | +0.54 | 486 | 3,691.32 | 119 | 24.5 | 901.26 | 24.42 | 904.88 | 24.51 | +3.62 | +304.2 | 0 | 0 |
| 2025/03/12 | 74.2 | +0.2 | +0.27 | 111 | 829.45 | 15 | 13.53 | 112.38 | 13.55 | 112.5 | 13.56 | +0.12 | +80 | 0 | 0 |
| 2025/03/11 | 74 | +0.7 | +0.95 | 322 | 2,344.48 | 75 | 23.27 | 540.94 | 23.07 | 544.71 | 23.23 | +3.77 | +502.67 | 0 | 0 |
| 2025/03/10 | 73.3 | +0.8 | +1.1 | 209 | 1,516.7 | 50 | 23.96 | 362.44 | 23.9 | 365.19 | 24.08 | +2.75 | +550 | 0 | 0 |
| 2025/03/07 | 72.5 | -5 | -6.45 | 970 | 7,114.3 | 291 | 30.01 | 2,137.57 | 30.05 | 2,130.03 | 29.94 | -7.54 | -259.11 | 0 | 0 |
| 2025/03/06 | 77.5 | -2.3 | -2.88 | 391 | 3,059.67 | 70 | 17.91 | 546.46 | 17.86 | 551.79 | 18.03 | +5.33 | +761.43 | 0 | 0 |
| 2025/03/05 | 79.8 | +0.2 | +0.25 | 166 | 1,328.31 | 36 | 21.68 | 288.55 | 21.72 | 289.47 | 21.79 | +0.92 | +255.56 | 0 | 0 |
| 2025/03/04 | 79.6 | -1.7 | -2.09 | 668 | 5,299.7 | 194 | 29.03 | 1,526.56 | 28.8 | 1,542.37 | 29.1 | +15.81 | +814.95 | 0 | 0 |
| 2025/03/03 | 81.3 | +1.8 | +2.26 | 750 | 6,110.41 | 256 | 34.14 | 2,080.42 | 34.05 | 2,095.9 | 34.3 | +15.48 | +604.69 | 5 | 0.67 |
| 2025/02/27 | 79.5 | -2.2 | -2.69 | 390 | 3,144.57 | 81 | 20.77 | 653.35 | 20.78 | 657.44 | 20.91 | +4.09 | +504.94 | 1 | 0.26 |
| 2025/02/26 | 81.7 | +0.9 | +1.11 | 618 | 5,091.24 | 136 | 21.99 | 1,114.35 | 21.89 | 1,120.59 | 22.01 | +6.24 | +458.82 | 0 | 0 |
| 2025/02/25 | 80.8 | +0 | +0 | 322 | 2,562 | 98 | 30.46 | 777.04 | 30.33 | 783.67 | 30.59 | +6.63 | +676.53 | 0 | 0 |
| 2025/02/24 | 80.8 | -1.2 | -1.46 | 505 | 4,087.76 | 177 | 35.05 | 1,431.26 | 35.01 | 1,434.06 | 35.08 | +2.8 | +158.19 | 0 | 0 |
| 2025/02/21 | 82 | +7.1 | +9.48 | 1,472 | 11,753.23 | 207 | 14.07 | 1,637.16 | 13.93 | 1,655.24 | 14.08 | +18.08 | +873.43 | 0 | 0 |
| 2025/02/20 | 74.9 | -0.1 | -0.13 | 262 | 1,978.23 | 61 | 23.28 | 460.17 | 23.26 | 461.81 | 23.34 | +1.64 | +268.85 | 3 | 1.14 |
| 2025/02/19 | 75 | +0.9 | +1.21 | 131 | 980.45 | 19 | 14.48 | 141.65 | 14.45 | 141.78 | 14.46 | +0.13 | +68.42 | 0 | 0 |
| 2025/02/18 | 74.1 | -0.5 | -0.67 | 174 | 1,294.73 | 42 | 24.2 | 314.29 | 24.27 | 314.06 | 24.26 | -0.23 | -54.76 | 0 | 0 |
| 2025/02/17 | 74.6 | +1.6 | +2.19 | 182 | 1,347.19 | 10 | 5.49 | 73.46 | 5.45 | 73.8 | 5.48 | +0.34 | +340 | 0 | 0 |
| 2025/02/14 | 73 | -0.3 | -0.41 | 216 | 1,588.47 | 72 | 33.4 | 531.16 | 33.44 | 531.19 | 33.44 | +0.03 | +4.17 | 0 | 0 |
| 2025/02/13 | 73.3 | -1 | -1.35 | 191 | 1,409.53 | 17 | 8.88 | 125.71 | 8.92 | 125.52 | 8.91 | -0.19 | -111.76 | 0 | 0 |
| 2025/02/12 | 74.3 | -0.1 | -0.13 | 138 | 1,029.17 | 25 | 18.1 | 185.85 | 18.06 | 187.27 | 18.2 | +1.42 | +568 | 0 | 0 |
| 2025/02/11 | 74.4 | +0.6 | +0.81 | 225 | 1,683.03 | 64 | 28.43 | 477.79 | 28.39 | 478.73 | 28.44 | +0.94 | +146.88 | 0 | 0 |
| 2025/02/10 | 73.8 | -1.4 | -1.86 | 237 | 1,763.82 | 37 | 15.63 | 275.96 | 15.65 | 277.37 | 15.73 | +1.41 | +381.08 | 0 | 0 |
| 2025/02/07 | 75.2 | -1.4 | -1.83 | 390 | 2,947.23 | 125 | 32.09 | 948.42 | 32.18 | 946.5 | 32.11 | -1.92 | -153.6 | 0 | 0 |
| 2025/02/06 | 76.6 | +5.7 | +8.04 | 1,290 | 9,719.4 | 410 | 31.79 | 3,075.78 | 31.65 | 3,088.39 | 31.78 | +12.61 | +307.56 | 5 | 0.39 |
| 2025/02/05 | 70.9 | -0.9 | -1.25 | 289 | 2,059.43 | 49 | 16.98 | 349.41 | 16.97 | 350.07 | 17 | +0.66 | +134.69 | 0 | 0 |
| 2025/02/04 | 71.8 | +2.5 | +3.61 | 417 | 3,008.2 | 174 | 41.73 | 1,253.82 | 41.68 | 1,254.11 | 41.69 | +0.29 | +16.67 | 10 | 2.4 |
| 2025/02/03 | 69.3 | +1.2 | +1.76 | 322 | 2,270.56 | 119 | 36.94 | 837.16 | 36.87 | 842.48 | 37.1 | +5.32 | +447.06 | 0 | 0 |
| 2025/01/22 | 68.1 | +0.1 | +0.15 | 89 | 604.05 | 16 | 18.04 | 108.72 | 18 | 109.2 | 18.08 | +0.48 | +300 | 0 | 0 |
| 2025/01/21 | 68 | +0.1 | +0.15 | 63 | 425.06 | 23 | 36.65 | 155.74 | 36.64 | 156.41 | 36.8 | +0.67 | +291.3 | 0 | 0 |
| 2025/01/20 | 67.9 | -0.6 | -0.88 | 78 | 532.83 | 9 | 11.49 | 61.21 | 11.49 | 61.32 | 11.51 | +0.11 | +122.22 | 0 | 0 |
| 2025/01/17 | 68.5 | -0.7 | -1.01 | 59 | 403.64 | 13 | 22.1 | 88.97 | 22.04 | 89.5 | 22.17 | +0.53 | +407.69 | 0 | 0 |
| 2025/01/16 | 69.2 | +3 | +4.53 | 197 | 1,348.27 | 40 | 20.27 | 271.91 | 20.17 | 272.76 | 20.23 | +0.85 | +212.5 | 0 | 0 |
| 2025/01/15 | 66.2 | -1.6 | -2.36 | 156 | 1,040.6 | 6 | 3.84 | 40.05 | 3.85 | 39.91 | 3.84 | -0.14 | -233.33 | 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。
