6869
141.5
TWD+5.50 (4.04%)
2025.04.29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(2025/04/29) 當沖狀況。整體成交張數為221張，佔整體市場成交張數的29.31%。當日現股當沖之總損益為+24.65萬元、每張平均損益則為+1,115元。
開盤價
138
收盤價
141.5
當日範圍
136 - 142
成交張數
754
開盤價(昨)
137.5
收盤價(昨)
136
昨日範圍
135.5 - 137.5
成交張數(昨)
243
成交金額
1.06億
成交金額(昨)
3316.46萬
52週範圍
113.5 - 330
發行股數
1億
市值
189億
現股當沖－歷史逐日資訊
開盤價
138
收盤價
141.5
成交張數
754
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(%) | ||||||
| 2025/04/29 | 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 | -- | -- |
| 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 |
| 2025/02/26 | 174.5 | +0 | +0 | 768 | 13,439.19 | 354 | 46.09 | 6,184.05 | 46.02 | 6,206.4 | 46.18 | +22.35 | +631.36 | 0 | 0 |
| 2025/02/25 | 174.5 | -1 | -0.57 | 838 | 14,605.12 | 319 | 38.05 | 5,548.95 | 37.99 | 5,574.45 | 38.17 | +25.5 | +799.37 | 0 | 0 |
| 2025/02/24 | 175.5 | -1.5 | -0.85 | 777 | 13,737.82 | 334 | 43.01 | 5,905.7 | 42.99 | 5,910.8 | 43.03 | +5.1 | +152.69 | 0 | 0 |
| 2025/02/21 | 177 | +1 | +0.57 | 2,465 | 44,092.91 | 1,237 | 50.18 | 22,127.7 | 50.18 | 22,099.6 | 50.12 | -28.1 | -227.16 | 1 | 0.04 |
| 2025/02/20 | 176 | +2.5 | +1.44 | 2,881 | 51,026.48 | 1,437 | 49.88 | 25,459.4 | 49.89 | 25,457.95 | 49.89 | -1.45 | -10.09 | 1 | 0.03 |
| 2025/02/19 | 173.5 | +0.5 | +0.29 | 436 | 7,550.06 | 152 | 34.88 | 2,630.95 | 34.85 | 2,636.05 | 34.91 | +5.1 | +335.53 | 0 | 0 |
| 2025/02/18 | 173 | -1 | -0.57 | 743 | 12,960.61 | 417 | 56.09 | 7,272.9 | 56.12 | 7,275.1 | 56.13 | +2.2 | +52.76 | 0 | 0 |
| 2025/02/17 | 174 | +0 | +0 | 769 | 13,299 | 299 | 38.89 | 5,179.35 | 38.95 | 5,184.8 | 38.99 | +5.45 | +182.27 | 0 | 0 |
| 2025/02/14 | 174 | +5 | +2.96 | 1,442 | 24,912.16 | 566 | 39.25 | 9,733.3 | 39.07 | 9,758.3 | 39.17 | +25 | +441.7 | 0 | 0 |
| 2025/02/13 | 169 | +2 | +1.2 | 975 | 16,567.25 | 375 | 38.48 | 6,368 | 38.44 | 6,364.3 | 38.41 | -3.7 | -98.67 | 0 | 0 |
| 2025/02/12 | 167 | +2 | +1.21 | 1,079 | 18,229.19 | 546 | 50.61 | 9,204.55 | 50.49 | 9,223.7 | 50.6 | +19.15 | +350.73 | 0 | 0 |
| 2025/02/11 | 165 | +0.5 | +0.3 | 424 | 6,987.16 | 213 | 50.23 | 3,508.8 | 50.22 | 3,514.45 | 50.3 | +5.65 | +265.26 | 0 | 0 |
| 2025/02/10 | 164.5 | -0.5 | -0.3 | 722 | 11,893.28 | 314 | 43.5 | 5,173.3 | 43.5 | 5,184.05 | 43.59 | +10.75 | +342.36 | 0 | 0 |
| 2025/02/07 | 165 | -2.5 | -1.49 | 547 | 9,096.26 | 182 | 33.29 | 3,030.95 | 33.32 | 3,036.8 | 33.39 | +5.85 | +321.43 | 0 | 0 |
| 2025/02/06 | 167.5 | -2 | -1.18 | 944 | 15,934.06 | 390 | 41.29 | 6,575.5 | 41.27 | 6,587 | 41.34 | +11.5 | +294.87 | 0 | 0 |
| 2025/02/05 | 169.5 | +5.5 | +3.35 | 1,449 | 24,550.64 | 752 | 51.91 | 12,729.2 | 51.85 | 12,766.8 | 52 | +37.6 | +500 | 0 | 0 |
| 2025/02/04 | 164 | -0.5 | -0.3 | 1,250 | 20,264.08 | 667 | 53.34 | 10,819.8 | 53.39 | 10,842.85 | 53.51 | +23.05 | +345.58 | 0 | 0 |
| 2025/02/03 | 164.5 | -5.5 | -3.24 | 923 | 15,133.19 | 403 | 43.68 | 6,612.9 | 43.7 | 6,635.05 | 43.84 | +22.15 | +549.63 | 2 | 0.22 |
| 2025/01/22 | 170 | +6 | +3.66 | 1,652 | 27,798.77 | 645 | 39.05 | 10,811.9 | 38.89 | 10,836.55 | 38.98 | +24.65 | +382.17 | 1 | 0.06 |
| 2025/01/21 | 164 | +7 | +4.46 | 1,139 | 18,517.99 | 368 | 32.31 | 5,956.85 | 32.17 | 5,992.65 | 32.36 | +35.8 | +972.83 | 0 | 0 |
| 2025/01/20 | 157 | -4.5 | -2.79 | 890 | 14,114.82 | 286 | 32.13 | 4,528.75 | 32.09 | 4,536.75 | 32.14 | +8 | +279.72 | 0 | 0 |
| 2025/01/17 | 161.5 | +3.5 | +2.22 | 719 | 11,496.53 | 254 | 35.34 | 4,049.05 | 35.22 | 4,059.7 | 35.31 | +10.65 | +419.29 | 0 | 0 |
| 2025/01/16 | 158 | +4 | +2.6 | 882 | 13,953.04 | 355 | 40.24 | 5,604.4 | 40.17 | 5,617.8 | 40.26 | +13.4 | +377.46 | 0 | 0 |
| 2025/01/15 | 154 | +0 | +0 | 1,197 | 18,403.06 | 506 | 42.26 | 7,756.95 | 42.15 | 7,765 | 42.19 | +8.05 | +159.09 | 0 | 0 |
| 2025/01/14 | 154 | +2 | +1.32 | 752 | 11,527.14 | 390 | 51.85 | 5,964.35 | 51.74 | 5,988.9 | 51.95 | +24.55 | +629.49 | 2 | 0.27 |
| 2025/01/13 | 152 | -2 | -1.3 | 1,947 | 29,193.23 | 743 | 38.17 | 11,120.55 | 38.09 | 11,182.65 | 38.31 | +62.1 | +835.8 | 0 | 0 |
| 2025/01/10 | 154 | -4.5 | -2.84 | 2,343 | 36,476.55 | 1,208 | 51.55 | 18,786.15 | 51.5 | 18,851.75 | 51.68 | +65.6 | +543.05 | 15 | 0.64 |
| 2025/01/09 | 158.5 | -11.5 | -6.76 | 2,378 | 38,790.73 | 755 | 31.75 | 12,279.05 | 31.65 | 12,362.2 | 31.87 | +83.15 | +1,101.32 | 2 | 0.08 |
| 2025/01/08 | 170 | -2.5 | -1.45 | 937 | 16,015.55 | 275 | 29.35 | 4,708.65 | 29.4 | 4,701.45 | 29.36 | -7.2 | -261.82 | 0 | 0 |
| 2025/01/07 | 172.5 | -1 | -0.58 | 797 | 13,793.16 | 270 | 33.86 | 4,673.25 | 33.88 | 4,671.25 | 33.87 | -2 | -74.07 | 0 | 0 |
| 2025/01/06 | 173.5 | +1 | +0.58 | 1,094 | 19,034.44 | 521 | 47.62 | 9,043 | 47.51 | 9,068.9 | 47.64 | +25.9 | +497.12 | 0 | 0 |
| 2025/01/03 | 172.5 | -1 | -0.58 | 2,127 | 37,373.61 | 1,244 | 58.49 | 21,959.5 | 58.76 | 21,945.5 | 58.72 | -14 | -112.54 | 5 | 0.24 |
| 2025/01/02 | 173.5 | -4 | -2.25 | 1,017 | 17,892.17 | 384 | 37.76 | 6,779.55 | 37.89 | 6,743.25 | 37.69 | -36.3 | -945.31 | 1 | 0.1 |
| 2024/12/31 | 177.5 | +4 | +2.31 | 886 | 15,554.41 | 372 | 42 | 6,519.35 | 41.91 | 6,530.1 | 41.98 | +10.75 | +288.98 | 0 | 0 |
| 2024/12/30 | 173.5 | -1 | -0.57 | 1,066 | 18,789.7 | 606 | 56.86 | 10,667.85 | 56.77 | 10,694.4 | 56.92 | +26.55 | +438.12 | 1 | 0.09 |
| 2024/12/27 | 174.5 | -3.5 | -1.97 | 824 | 14,471.01 | 242 | 29.35 | 4,257.1 | 29.42 | 4,257.25 | 29.42 | +0.15 | +6.2 | 1 | 0.12 |
| 2024/12/26 | 178 | +0.5 | +0.28 | 808 | 14,282 | 295 | 36.53 | 5,223.15 | 36.57 | 5,228.15 | 36.61 | +5 | +169.49 | 1 | 0.12 |
| 2024/12/25 | 177.5 | +0 | +0 | 1,090 | 19,480.68 | 461 | 42.28 | 8,259.6 | 42.4 | 8,251.25 | 42.36 | -8.35 | -181.13 | 0 | 0 |
| 2024/12/24 | 177.5 | -1 | -0.56 | 1,076 | 19,307.88 | 420 | 39.05 | 7,568.5 | 39.2 | 7,533.3 | 39.02 | -35.2 | -838.1 | 2 | 0.19 |
| 2024/12/23 | 178.5 | -0.5 | -0.28 | 1,344 | 24,353.03 | 637 | 47.41 | 11,549 | 47.42 | 11,550.55 | 47.43 | +1.55 | +24.33 | 0 | 0 |
| 2024/12/20 | 179 | -3.5 | -1.92 | 1,980 | 36,125.88 | 1,074 | 54.23 | 19,612.85 | 54.29 | 19,586.95 | 54.22 | -25.9 | -241.15 | 4 | 0.2 |
| 2024/12/19 | 182.5 | -9.5 | -4.95 | 5,534 | 102,124.32 | 2,445 | 44.18 | 45,102.55 | 44.16 | 45,177.05 | 44.24 | +74.5 | +304.7 | 6 | 0.11 |
| 2024/12/18 | 192 | +15.5 | +8.78 | 6,280 | 117,261.69 | 3,008 | 47.9 | 55,726.25 | 47.52 | 56,410.55 | 48.11 | +684.3 | +2,274.93 | 10 | 0.16 |
| 2024/12/17 | 176.5 | +3.5 | +2.02 | 3,340 | 58,440.16 | 2,115 | 63.33 | 37,000.4 | 63.31 | 37,110.6 | 63.5 | +110.2 | +521.04 | 4 | 0.12 |
| 2024/12/16 | 173 | +3 | +1.76 | 1,649 | 28,690.22 | 866 | 52.52 | 15,054.6 | 52.47 | 15,087.1 | 52.59 | +32.5 | +375.29 | 6 | 0.36 |
| 2024/12/13 | 170 | -2.5 | -1.45 | 1,243 | 21,182.55 | 436 | 35.08 | 7,431.85 | 35.08 | 7,442.8 | 35.14 | +10.95 | +251.15 | 1 | 0.08 |
| 2024/12/12 | 172.5 | -2.5 | -1.43 | 1,297 | 22,557.13 | 554 | 42.7 | 9,642.25 | 42.75 | 9,631.1 | 42.7 | -11.15 | -201.26 | 0 | 0 |
| 2024/12/11 | 175 | -6.5 | -3.58 | 2,093 | 36,635 | 940 | 44.91 | 16,455.7 | 44.92 | 16,467.95 | 44.95 | +12.25 | +130.32 | 1 | 0.05 |
| 2024/12/10 | 181.5 | +0.5 | +0.28 | 843 | 15,246.74 | 462 | 54.8 | 8,352.2 | 54.78 | 8,363.9 | 54.86 | +11.7 | +253.25 | 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。
