6869
157.5
TWD+3.50 (2.27%)
2025.07.09收盤
雲豹能源－現股當沖
雲豹能源最新現股當沖狀況
整理雲豹能源最新(2025/07/08) 當沖狀況。整體成交張數為348張，佔整體市場成交張數的38.44%。當日現股當沖之總損益為+10.1萬元、每張平均損益則為+290元。
開盤價
153
收盤價
157.5
當日範圍
153 - 157.5
成交張數
461
開盤價(昨)
157
收盤價(昨)
154
昨日範圍
152 - 157
成交張數(昨)
905
成交金額
7180.60萬
成交金額(昨)
1.39億
52週範圍
113.5 - 330
發行股數
1億
市值
217億
現股當沖－歷史逐日資訊
開盤價
153
收盤價
157.5
成交張數
461
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(%) | ||||||
| 2025/07/09 | 157.5 | +3.5 | +2.27 | 470 | 7,318.49 | 210 | 44.7 | 3,260.35 | 44.55 | 3,270.9 | 44.69 | +10.55 | +502.38 | 1 | 0.21 |
| 2025/07/08 | 154 | -3 | -1.91 | 905 | 13,902.86 | 348 | 38.44 | 5,341.25 | 38.42 | 5,351.35 | 38.49 | +10.1 | +290.23 | 0 | 0 |
| 2025/07/07 | 157 | -2 | -1.26 | 562 | 8,858.97 | 193 | 34.32 | 3,040.35 | 34.32 | 3,043.7 | 34.36 | +3.35 | +173.58 | 1 | 0.18 |
| 2025/07/04 | 159 | -3.5 | -2.15 | 927 | 14,817.61 | 237 | 25.57 | 3,793.4 | 25.6 | 3,796.9 | 25.62 | +3.5 | +147.68 | 0 | 0 |
| 2025/07/03 | 162.5 | -1.5 | -0.91 | 534 | 8,736.23 | 131 | 24.53 | 2,143.7 | 24.54 | 2,145.1 | 24.55 | +1.4 | +106.87 | 0 | 0 |
| 2025/07/02 | 164 | +1 | +0.61 | 378 | 6,173.61 | 120 | 31.77 | 1,960.25 | 31.75 | 1,962.4 | 31.79 | +2.15 | +179.17 | 0 | 0 |
| 2025/07/01 | 163 | -1 | -0.61 | 646 | 10,618.88 | 224 | 34.67 | 3,687.1 | 34.72 | 3,684.25 | 34.7 | -2.85 | -127.23 | 0 | 0 |
| 2025/06/30 | 164 | -2.5 | -1.5 | 791 | 13,018.41 | 277 | 35.04 | 4,561.55 | 35.04 | 4,575 | 35.14 | +13.45 | +485.56 | 1 | 0.13 |
| 2025/06/27 | 166.5 | -2.5 | -1.48 | 924 | 15,481.86 | 313 | 33.86 | 5,247.45 | 33.89 | 5,251.6 | 33.92 | +4.15 | +132.59 | 0 | 0 |
| 2025/06/26 | 169 | +0 | +0 | 941 | 16,013.69 | 369 | 39.2 | 6,280.75 | 39.22 | 6,273.05 | 39.17 | -7.7 | -208.67 | 0 | 0 |
| 2025/06/25 | 169 | +0.5 | +0.3 | 899 | 15,249.5 | 328 | 36.47 | 5,560.2 | 36.46 | 5,564.6 | 36.49 | +4.4 | +134.15 | 0 | 0 |
| 2025/06/24 | 168.5 | +1 | +0.6 | 1,416 | 23,982.55 | 739 | 52.19 | 12,530.65 | 52.25 | 12,526.15 | 52.23 | -4.5 | -60.89 | 0 | 0 |
| 2025/06/23 | 167.5 | -5.5 | -3.18 | 2,353 | 39,693.14 | 1,063 | 45.17 | 17,942.15 | 45.2 | 17,948.25 | 45.22 | +6.1 | +57.38 | 0 | 0 |
| 2025/06/20 | 173 | +8.5 | +5.17 | 4,726 | 80,747.24 | 2,094 | 44.31 | 35,632.65 | 44.13 | 35,803.15 | 44.34 | +170.5 | +814.23 | 6 | 0.13 |
| 2025/06/19 | 164.5 | -7.5 | -4.36 | 2,417 | 40,525.85 | 873 | 36.12 | 14,681.55 | 36.23 | 14,669.5 | 36.2 | -12.05 | -138.03 | 1 | 0.04 |
| 2025/06/18 | 172 | +2 | +1.18 | 1,670 | 28,796.82 | 707 | 42.33 | 12,176.4 | 42.28 | 12,187.85 | 42.32 | +11.45 | +161.95 | 3 | 0.18 |
| 2025/06/17 | 170 | +0 | +0 | 2,406 | 41,431.88 | 1,386 | 57.61 | 23,851.65 | 57.57 | 23,854.8 | 57.58 | +3.15 | +22.73 | 0 | 0 |
| 2025/06/16 | 170 | +0.5 | +0.29 | 1,639 | 28,038.88 | 933 | 56.91 | 15,951.05 | 56.89 | 15,973.7 | 56.97 | +22.65 | +242.77 | 0 | 0 |
| 2025/06/13 | 169.5 | -1 | -0.59 | 1,950 | 33,447.09 | 1,109 | 56.87 | 19,043.7 | 56.94 | 19,028.7 | 56.89 | -15 | -135.26 | 1 | 0.05 |
| 2025/06/12 | 170.5 | +0 | +0 | 1,557 | 26,649.27 | 666 | 42.77 | 11,386.1 | 42.73 | 11,393.95 | 42.76 | +7.85 | +117.87 | 1 | 0.06 |
| 2025/06/11 | 170.5 | -2 | -1.16 | 2,317 | 39,794.67 | 1,144 | 49.38 | 19,660.5 | 49.4 | 19,685.6 | 49.47 | +25.1 | +219.41 | 0 | 0 |
| 2025/06/10 | 172.5 | +1.5 | +0.88 | 3,311 | 57,088.75 | 1,687 | 50.94 | 29,064.05 | 50.91 | 29,099.85 | 50.97 | +35.8 | +212.21 | 3 | 0.09 |
| 2025/06/09 | 171 | +7.5 | +4.59 | 3,054 | 51,864.4 | 1,484 | 48.59 | 25,106.65 | 48.41 | 25,163.55 | 48.52 | +56.9 | +383.42 | 1 | 0.03 |
| 2025/06/06 | 163.5 | -2.5 | -1.51 | 946 | 15,644.34 | 509 | 53.8 | 8,423.35 | 53.84 | 8,422.8 | 53.84 | -0.55 | -10.81 | 4 | 0.42 |
| 2025/06/05 | 166 | -2.5 | -1.48 | 1,689 | 28,375.66 | 963 | 57.02 | 16,181.85 | 57.03 | 16,182.55 | 57.03 | +0.7 | +7.27 | 1 | 0.06 |
| 2025/06/04 | 168.5 | +1.5 | +0.9 | 2,233 | 37,349.82 | 1,283 | 57.45 | 21,441.75 | 57.41 | 21,468.6 | 57.48 | +26.85 | +209.28 | 0 | 0 |
| 2025/06/03 | 167 | +8.5 | +5.36 | 1,373 | 22,479.03 | 654 | 47.65 | 10,662.45 | 47.43 | 10,706.85 | 47.63 | +44.4 | +678.9 | 2 | 0.15 |
| 2025/06/02 | 158.5 | -4.5 | -2.76 | 1,186 | 18,892.95 | 485 | 40.88 | 7,728.35 | 40.91 | 7,734.9 | 40.94 | +6.55 | +135.05 | 1 | 0.08 |
| 2025/05/29 | 163 | +0 | +0 | 921 | 14,964.11 | 385 | 41.8 | 6,257.3 | 41.82 | 6,267.45 | 41.88 | +10.15 | +263.64 | 1 | 0.11 |
| 2025/05/28 | 163 | -2.5 | -1.51 | 1,329 | 21,925.67 | 616 | 46.37 | 10,175.15 | 46.41 | 10,167.9 | 46.37 | -7.25 | -117.69 | 1 | 0.08 |
| 2025/05/27 | 165.5 | -4.5 | -2.65 | 2,519 | 42,407.06 | 1,071 | 42.52 | 18,093.55 | 42.67 | 18,098.1 | 42.68 | +4.55 | +42.48 | 0 | 0 |
| 2025/05/26 | 170 | -5 | -2.86 | 4,878 | 84,222.04 | 3,051 | 62.55 | 52,741.65 | 62.62 | 52,622.45 | 62.48 | -119.2 | -390.69 | 1 | 0.02 |
| 2025/05/23 | 175 | +0.5 | +0.29 | 3,605 | 62,264.69 | 2,166 | 60.08 | 37,422.65 | 60.1 | 37,447.55 | 60.14 | +24.9 | +114.96 | 5 | 0.14 |
| 2025/05/22 | 174.5 | +2 | +1.16 | 8,492 | 148,838.01 | 6,398 | 75.35 | 112,065.4 | 75.29 | 112,185.7 | 75.37 | +120.3 | +188.03 | 11 | 0.13 |
| 2025/05/21 | 172.5 | -1.5 | -0.86 | 7,173 | 124,144.66 | 5,068 | 70.66 | 87,634.05 | 70.59 | 87,861.05 | 70.77 | +227 | +447.91 | 5 | 0.07 |
| 2025/05/20 | 174 | -3 | -1.69 | 28,306 | 511,748.25 | 21,913 | 77.42 | 396,175.05 | 77.42 | 396,378.5 | 77.46 | +203.45 | +92.84 | 81 | 0.29 |
| 2025/05/19 | 177 | +16 | +9.94 | 12,769 | 221,656.51 | 7,485 | 58.62 | 129,179.45 | 58.28 | 130,163.7 | 58.72 | +984.25 | +1,314.96 | 33 | 0.26 |
| 2025/05/16 | 161 | +0.5 | +0.31 | 2,918 | 47,780.65 | 1,652 | 56.61 | 27,032.65 | 56.58 | 27,018.7 | 56.55 | -13.95 | -84.44 | 1 | 0.03 |
| 2025/05/15 | 160.5 | -1 | -0.62 | 828 | 13,306.15 | 290 | 35.03 | 4,656.6 | 35 | 4,669.55 | 35.09 | +12.95 | +446.55 | 0 | 0 |
| 2025/05/14 | 161.5 | +0.5 | +0.31 | 1,382 | 22,268.19 | 633 | 45.8 | 10,201.65 | 45.81 | 10,206.9 | 45.84 | +5.25 | +82.94 | 0 | 0 |
| 2025/05/13 | 161 | +8.5 | +5.57 | 2,203 | 35,038.68 | 955 | 43.34 | 15,150.5 | 43.24 | 15,199.9 | 43.38 | +49.4 | +517.28 | 3 | 0.14 |
| 2025/05/12 | 152.5 | +2.5 | +1.67 | 745 | 11,345.17 | 273 | 36.64 | 4,152.9 | 36.6 | 4,157.1 | 36.64 | +4.2 | +153.85 | 0 | 0 |
| 2025/05/09 | 150 | -5 | -3.23 | 1,784 | 26,568.63 | 865 | 48.48 | 12,866 | 48.43 | 12,901 | 48.56 | +35 | +404.62 | 3 | 0.17 |
| 2025/05/08 | 155 | +2 | +1.31 | 910 | 14,133.8 | 518 | 56.92 | 8,043.6 | 56.91 | 8,046.4 | 56.93 | +2.8 | +54.05 | 3 | 0.33 |
| 2025/05/07 | 153 | -9.5 | -5.85 | 2,340 | 36,473.96 | 929 | 39.7 | 14,465.65 | 39.66 | 14,473.7 | 39.68 | +8.05 | +86.65 | 0 | 0 |
| 2025/05/06 | 162.5 | +2.5 | +1.56 | 2,468 | 39,663.88 | 1,506 | 61.01 | 24,148.45 | 60.88 | 24,204.2 | 61.02 | +55.75 | +370.19 | 2 | 0.08 |
| 2025/05/05 | 160 | -3 | -1.84 | 11,148 | 184,498.79 | 7,816 | 70.11 | 129,160.95 | 70.01 | 129,113.85 | 69.98 | -47.1 | -60.26 | 6 | 0.05 |
| 2025/05/02 | 163 | +14.5 | +9.76 | 5,814 | 92,929.04 | 3,364 | 57.86 | 53,527.65 | 57.6 | 53,783.45 | 57.88 | +255.8 | +760.4 | 10 | 0.17 |
| 2025/04/30 | 148.5 | +7 | +4.95 | 2,593 | 38,794.1 | 1,420 | 54.76 | 21,199.3 | 54.65 | 21,279.9 | 54.85 | +80.6 | +567.61 | 8 | 0.31 |
| 2025/04/29 | 141.5 | +5.5 | +4.04 | 754 | 10,581.06 | 221 | 29.31 | 3,089.65 | 29.2 | 3,114.3 | 29.43 | +24.65 | +1,115.38 | 0 | 0 |
| 2025/04/28 | 136 | +1.5 | +1.12 | 243 | 3,321.39 | 49 | 20.13 | 667.9 | 20.11 | 668.25 | 20.12 | +0.35 | +71.43 | 1 | 0.41 |
| 2025/04/25 | 134.5 | +1 | +0.75 | 427 | 5,806.04 | 83 | 19.44 | 1,133.1 | 19.52 | 1,126 | 19.39 | -7.1 | -855.42 | 9 | 2.11 |
| 2025/04/24 | 133.5 | +0 | +0 | 384 | 5,154.81 | 45 | 11.73 | 604.3 | 11.72 | 604.6 | 11.73 | +0.3 | +66.67 | 14 | 3.65 |
| 2025/04/23 | 133.5 | +1 | +0.75 | 603 | 8,126.35 | 150 | 24.89 | 2,023.1 | 24.9 | 2,020.65 | 24.87 | -2.45 | -163.33 | 0 | 0 |
| 2025/04/22 | 132.5 | -0.5 | -0.38 | 643 | 8,521.17 | 245 | 38.12 | 3,244.55 | 38.08 | 3,256.3 | 38.21 | +11.75 | +479.59 | 0 | 0 |
| 2025/04/21 | 133 | -6 | -4.32 | 646 | 8,711.59 | 145 | 22.44 | 1,961.05 | 22.51 | 1,942.9 | 22.3 | -18.15 | -1,251.72 | 0 | 0 |
| 2025/04/18 | 139 | -4.5 | -3.14 | 558 | 7,853.2 | 147 | 26.33 | 2,071.8 | 26.38 | 2,067.55 | 26.33 | -4.25 | -289.12 | 0 | 0 |
| 2025/04/17 | 143.5 | +2 | +1.41 | 773 | 11,052.63 | 333 | 43.07 | 4,740.9 | 42.89 | 4,766.45 | 43.13 | +25.55 | +767.27 | 1 | 0.13 |
| 2025/04/16 | 141.5 | -1 | -0.7 | 720 | 10,199.45 | 372 | 51.64 | 5,262.65 | 51.6 | 5,280.5 | 51.77 | +17.85 | +479.84 | 1 | 0.14 |
| 2025/04/15 | 142.5 | +5 | +3.64 | 667 | 9,471.14 | 275 | 41.24 | 3,890.35 | 41.08 | 3,912.75 | 41.31 | +22.4 | +814.55 | 0 | 0 |
| 2025/04/14 | 137.5 | +5.5 | +4.17 | 1,328 | 18,090.09 | 595 | 44.8 | 8,106.3 | 44.81 | 8,129 | 44.94 | +22.7 | +381.51 | 0 | 0 |
| 2025/04/11 | 132 | +7.5 | +6.02 | 2,292 | 28,787.79 | 1,156 | 50.44 | 14,334.05 | 49.79 | 14,557.9 | 50.57 | +223.85 | +1,936.42 | 2 | 0.09 |
| 2025/04/10 | 124.5 | +11 | +9.69 | 570 | 7,102.05 | 1 | 0.18 | 12.45 | 0.18 | 12.45 | 0.18 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 113.5 | -12.5 | -9.92 | 2,339 | 27,072.47 | 573 | 24.5 | 6,683.25 | 24.69 | 6,722.95 | 24.83 | +39.7 | +692.84 | 0 | 0 |
| 2025/04/08 | 126 | -13.5 | -9.68 | 442 | 5,568.73 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/07 | 139.5 | -15.5 | -10 | 100 | 1,391.39 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 155 | -0.5 | -0.32 | 525 | 8,164.95 | 245 | 46.63 | 3,809.75 | 46.66 | 3,811 | 46.68 | +1.25 | +51.02 | 0 | 0 |
| 2025/04/01 | 155.5 | +4.5 | +2.98 | 655 | 10,064.28 | 217 | 33.12 | 3,320.4 | 32.99 | 3,334.05 | 33.13 | +13.65 | +629.03 | 1 | 0.15 |
| 2025/03/31 | 151 | -12 | -7.36 | 1,703 | 26,123.51 | 677 | 39.75 | 10,385.7 | 39.76 | 10,405.05 | 39.83 | +19.35 | +285.82 | 1 | 0.06 |
| 2025/03/28 | 163 | -10.5 | -6.05 | 1,610 | 26,691.54 | 482 | 29.94 | 8,049.85 | 30.16 | 8,031.15 | 30.09 | -18.7 | -387.97 | 2 | 0.12 |
| 2025/03/27 | 173.5 | +1.5 | +0.87 | 457 | 7,878.7 | 168 | 36.78 | 2,891.9 | 36.71 | 2,893.45 | 36.72 | +1.55 | +92.26 | 0 | 0 |
| 2025/03/26 | 172 | +0.5 | +0.29 | 435 | 7,538.21 | 154 | 35.37 | 2,665.55 | 35.36 | 2,666.5 | 35.37 | +0.95 | +61.69 | 0 | 0 |
| 2025/03/25 | 171.5 | +2 | +1.18 | 519 | 8,915.3 | 130 | 25.07 | 2,235.25 | 25.07 | 2,236.4 | 25.08 | +1.15 | +88.46 | 3 | 0.58 |
| 2025/03/24 | 169.5 | -7 | -3.97 | 1,541 | 26,610.35 | 382 | 24.79 | 6,644.95 | 24.97 | 6,570.45 | 24.69 | -74.5 | -1,950.26 | 10 | 0.65 |
| 2025/03/21 | 176.5 | -4 | -2.22 | 1,236 | 22,273.69 | 395 | 31.96 | 7,166.8 | 32.18 | 7,062.8 | 31.71 | -104 | -2,632.91 | 0 | 0 |
| 2025/03/20 | 180.5 | -2.5 | -1.37 | 1,483 | 27,029.86 | 353 | 23.8 | 6,465.6 | 23.92 | 6,397.2 | 23.67 | -68.4 | -1,937.68 | 0 | 0 |
| 2025/03/19 | 183 | +5.5 | +3.1 | 3,682 | 68,081.78 | 1,001 | 27.19 | 18,479.55 | 27.14 | 18,502.65 | 27.18 | +23.1 | +230.77 | 0 | 0 |
| 2025/03/18 | 177.5 | -2.5 | -1.39 | 868 | 15,617.27 | 338 | 38.92 | 6,067 | 38.85 | 6,067.8 | 38.85 | +0.8 | +23.67 | 0 | 0 |
| 2025/03/17 | 180 | +2 | +1.12 | 1,650 | 29,664.63 | 769 | 46.61 | 13,790.55 | 46.49 | 13,820.4 | 46.59 | +29.85 | +388.17 | 1 | 0.06 |
| 2025/03/14 | 178 | +5.5 | +3.19 | 1,450 | 25,544.36 | 296 | 20.42 | 5,168.4 | 20.23 | 5,187.5 | 20.31 | +19.1 | +645.27 | 1 | 0.07 |
| 2025/03/13 | 172.5 | -3.5 | -1.99 | 1,150 | 20,150.49 | 479 | 41.66 | 8,403.3 | 41.7 | 8,398.8 | 41.68 | -4.5 | -93.95 | 0 | 0 |
| 2025/03/12 | 176 | +4 | +2.33 | 1,302 | 22,772.77 | 425 | 32.63 | 7,421.85 | 32.59 | 7,430.4 | 32.63 | +8.55 | +201.18 | 0 | 0 |
| 2025/03/11 | 172 | +2 | +1.18 | 1,315 | 22,267.85 | 580 | 44.11 | 9,779.75 | 43.92 | 9,834.55 | 44.16 | +54.8 | +944.83 | 4 | 0.3 |
| 2025/03/10 | 170 | +4 | +2.41 | 3,626 | 62,411.53 | 2,371 | 65.39 | 40,786.6 | 65.35 | 40,740.6 | 65.28 | -46 | -194.01 | 1 | 0.03 |
| 2025/03/07 | 166 | +1.5 | +0.91 | 1,180 | 19,674.75 | 520 | 44.08 | 8,672.1 | 44.08 | 8,662.55 | 44.03 | -9.55 | -183.65 | 2 | 0.17 |
| 2025/03/06 | 164.5 | -5.5 | -3.24 | 1,840 | 30,256.37 | 882 | 47.93 | 14,518.8 | 47.99 | 14,540.5 | 48.06 | +21.7 | +246.03 | 0 | 0 |
| 2025/03/05 | 170 | +7.5 | +4.62 | 886 | 14,678.41 | 345 | 38.93 | 5,668.2 | 38.62 | 5,720.25 | 38.97 | +52.05 | +1,508.7 | 0 | 0 |
| 2025/03/04 | 162.5 | +0.5 | +0.31 | 716 | 11,444.4 | 336 | 46.91 | 5,352.95 | 46.77 | 5,385.15 | 47.05 | +32.2 | +958.33 | 0 | 0 |
| 2025/03/03 | 162 | -8.5 | -4.99 | 1,248 | 20,438.78 | 358 | 28.69 | 5,875.6 | 28.75 | 5,857.05 | 28.66 | -18.55 | -518.16 | 0 | 0 |
| 2025/02/27 | 170.5 | -4 | -2.29 | 1,157 | 19,908.66 | 387 | 33.46 | 6,665.6 | 33.48 | 6,668.35 | 33.49 | +2.75 | +71.06 | 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。
