6873
246
TWD-0.50 (-0.20%)
2025.06.24收盤
泓德能源－現股當沖
泓德能源最新現股當沖狀況
整理泓德能源最新(2025/06/23) 當沖狀況。整體成交張數為560張，佔整體市場成交張數的49.27%。當日現股當沖之總損益為+24.5萬元、每張平均損益則為+438元。
開盤價
248.5
收盤價
246
當日範圍
243 - 249
成交張數
1,449
開盤價(昨)
243
收盤價(昨)
246.5
昨日範圍
242 - 248.5
成交張數(昨)
1,137
成交金額
3.55億
成交金額(昨)
2.80億
52週範圍
179 - 295.5
發行股數
1億
市值
301億
現股當沖－歷史逐日資訊
開盤價
248.5
收盤價
246
成交張數
1,449
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(%) | ||||||
| 2025/06/24 | 246 | -0.5 | -0.2 | 1,449 | 35,523.16 | 481 | 33.19 | 11,793.15 | 33.2 | 11,812.95 | 33.25 | +19.8 | +411.64 | 0 | 0 |
| 2025/06/23 | 246.5 | +1 | +0.41 | 1,137 | 27,955.26 | 560 | 49.27 | 13,766.75 | 49.25 | 13,791.25 | 49.33 | +24.5 | +437.5 | 1 | 0.09 |
| 2025/06/20 | 245.5 | -12 | -4.66 | 2,785 | 69,389.52 | 742 | 26.65 | 18,520.1 | 26.69 | 18,547.95 | 26.73 | +27.85 | +375.34 | 0 | 0 |
| 2025/06/19 | 257.5 | -6 | -2.28 | 2,787 | 72,147.57 | 1,202 | 43.14 | 31,163.2 | 43.19 | 31,196.35 | 43.24 | +33.15 | +275.79 | 4 | 0.14 |
| 2025/06/18 | 263.5 | +11 | +4.36 | 4,609 | 120,495.98 | 1,805 | 39.16 | 46,980.7 | 38.99 | 47,200.75 | 39.17 | +220.05 | +1,219.11 | 15 | 0.33 |
| 2025/06/17 | 252.5 | +4 | +1.61 | 2,491 | 63,062.98 | 1,287 | 51.67 | 32,554.65 | 51.62 | 32,609.5 | 51.71 | +54.85 | +426.18 | 8 | 0.32 |
| 2025/06/16 | 248.5 | +2 | +0.81 | 5,437 | 138,036.66 | 3,085 | 56.74 | 78,439.65 | 56.83 | 78,177.05 | 56.63 | -262.6 | -851.22 | 6 | 0.11 |
| 2025/06/13 | 246.5 | +1.5 | +0.61 | 2,395 | 59,433.78 | 1,120 | 46.77 | 27,752.8 | 46.7 | 27,787.2 | 46.75 | +34.4 | +307.14 | 3 | 0.13 |
| 2025/06/12 | 245 | +6 | +2.51 | 2,821 | 68,910.15 | 1,284 | 45.52 | 31,304.45 | 45.43 | 31,394.75 | 45.56 | +90.3 | +703.27 | 0 | 0 |
| 2025/06/11 | 239 | -3.5 | -1.44 | 942 | 22,553.14 | 177 | 18.8 | 4,247.9 | 18.84 | 4,249.15 | 18.84 | +1.25 | +70.62 | 0 | 0 |
| 2025/06/10 | 242.5 | +2 | +0.83 | 1,256 | 30,274.92 | 415 | 33.03 | 9,989.6 | 33 | 9,986.35 | 32.99 | -3.25 | -78.31 | 1 | 0.08 |
| 2025/06/09 | 240.5 | +7 | +3 | 1,589 | 38,179.9 | 482 | 30.34 | 11,557.2 | 30.27 | 11,569.05 | 30.3 | +11.85 | +245.85 | 0 | 0 |
| 2025/06/06 | 233.5 | -6.5 | -2.71 | 1,040 | 24,589.98 | 330 | 31.73 | 7,847 | 31.91 | 7,820.4 | 31.8 | -26.6 | -806.06 | 0 | 0 |
| 2025/06/05 | 240 | +1.5 | +0.63 | 1,311 | 31,564.42 | 482 | 36.77 | 11,620.7 | 36.82 | 11,608.85 | 36.78 | -11.85 | -245.85 | 1 | 0.08 |
| 2025/06/04 | 238.5 | +4.5 | +1.92 | 1,545 | 36,284.59 | 665 | 43.05 | 15,517.5 | 42.77 | 15,564.05 | 42.89 | +46.55 | +700 | 2 | 0.13 |
| 2025/06/03 | 234 | +5 | +2.18 | 960 | 22,371.68 | 341 | 35.54 | 7,937.8 | 35.48 | 7,954.7 | 35.56 | +16.9 | +495.6 | 0 | 0 |
| 2025/06/02 | 229 | -4 | -1.72 | 769 | 17,627.34 | 147 | 19.11 | 3,369.9 | 19.12 | 3,377.9 | 19.16 | +8 | +544.22 | 1 | 0.13 |
| 2025/05/29 | 233 | -0.5 | -0.21 | 1,242 | 28,820.06 | 368 | 29.63 | 8,529.5 | 29.6 | 8,557.1 | 29.69 | +27.6 | +750 | 2 | 0.16 |
| 2025/05/28 | 233.5 | -3.5 | -1.48 | 1,298 | 30,357.19 | 445 | 34.28 | 10,402.85 | 34.27 | 10,427.4 | 34.35 | +24.55 | +551.69 | 0 | 0 |
| 2025/05/27 | 237 | +4 | +1.72 | 1,316 | 31,277.06 | 538 | 40.87 | 12,752.9 | 40.77 | 12,776.9 | 40.85 | +24 | +446.1 | 0 | 0 |
| 2025/05/26 | 233 | -2.5 | -1.06 | 846 | 19,751.74 | 328 | 38.75 | 7,650.65 | 38.73 | 7,667.75 | 38.82 | +17.1 | +521.34 | 0 | 0 |
| 2025/05/23 | 235.5 | -5.5 | -2.28 | 3,118 | 74,014.68 | 1,477 | 47.37 | 35,237.35 | 47.61 | 35,215.05 | 47.58 | -22.3 | -150.98 | 2 | 0.06 |
| 2025/05/22 | 241 | +12 | +5.24 | 3,941 | 93,981.15 | 1,329 | 33.72 | 31,458.65 | 33.47 | 31,775.9 | 33.81 | +317.25 | +2,387.13 | 0 | 0 |
| 2025/05/21 | 229 | -1 | -0.43 | 535 | 12,285.59 | 187 | 34.97 | 4,295.3 | 34.96 | 4,297.55 | 34.98 | +2.25 | +120.32 | 0 | 0 |
| 2025/05/20 | 230 | +1.5 | +0.66 | 2,272 | 53,032.36 | 1,176 | 51.76 | 27,466.15 | 51.79 | 27,404 | 51.67 | -62.15 | -528.49 | 0 | 0 |
| 2025/05/19 | 228.5 | -1.5 | -0.65 | 2,363 | 54,756.88 | 1,131 | 47.86 | 26,241.25 | 47.92 | 26,194.7 | 47.84 | -46.55 | -411.58 | 39 | 1.65 |
| 2025/05/16 | 230 | +0 | +0 | 1,508 | 34,932.83 | 654 | 43.38 | 15,166.45 | 43.42 | 15,159.2 | 43.4 | -7.25 | -110.86 | 0 | 0 |
| 2025/05/15 | 230 | +3 | +1.32 | 1,595 | 36,795.79 | 588 | 36.86 | 13,552 | 36.83 | 13,549.15 | 36.82 | -2.85 | -48.47 | 4 | 0.25 |
| 2025/05/14 | 227 | +5 | +2.25 | 1,358 | 30,611.22 | 445 | 32.76 | 10,008.55 | 32.7 | 10,035.8 | 32.78 | +27.25 | +612.36 | 2 | 0.15 |
| 2025/05/13 | 222 | +3.5 | +1.6 | 1,027 | 22,678.74 | 452 | 44 | 9,964.5 | 43.94 | 9,986.4 | 44.03 | +21.9 | +484.51 | 0 | 0 |
| 2025/05/12 | 218.5 | +8 | +3.8 | 1,266 | 27,455.81 | 239 | 18.88 | 5,157.15 | 18.78 | 5,198.25 | 18.93 | +41.1 | +1,719.67 | 0 | 0 |
| 2025/05/09 | 210.5 | -2.5 | -1.17 | 544 | 11,426.4 | 124 | 22.82 | 2,608.4 | 22.83 | 2,614.45 | 22.88 | +6.05 | +487.9 | 1 | 0.18 |
| 2025/05/08 | 213 | +5.5 | +2.65 | 636 | 13,541.82 | 201 | 31.58 | 4,273.1 | 31.55 | 4,273.45 | 31.56 | +0.35 | +17.41 | 1 | 0.16 |
| 2025/05/07 | 207.5 | +1 | +0.48 | 736 | 15,387.26 | 306 | 41.6 | 6,389 | 41.52 | 6,404.85 | 41.62 | +15.85 | +517.97 | 1 | 0.14 |
| 2025/05/06 | 206.5 | +2 | +0.98 | 532 | 10,946.82 | 149 | 28.03 | 3,059.2 | 27.95 | 3,063.65 | 27.99 | +4.45 | +298.66 | 0 | 0 |
| 2025/05/05 | 204.5 | -1.5 | -0.73 | 1,201 | 24,908.49 | 591 | 49.2 | 12,267 | 49.25 | 12,256.2 | 49.2 | -10.8 | -182.74 | 0 | 0 |
| 2025/05/02 | 206 | +6.5 | +3.26 | 1,484 | 30,842.77 | 806 | 54.31 | 16,715.35 | 54.2 | 16,765.45 | 54.36 | +50.1 | +621.59 | 2 | 0.13 |
| 2025/04/30 | 199.5 | +3 | +1.53 | 1,019 | 20,603.48 | 487 | 47.79 | 9,824.55 | 47.68 | 9,867.35 | 47.89 | +42.8 | +878.85 | 3 | 0.29 |
| 2025/04/29 | 196.5 | +4.5 | +2.34 | 314 | 6,142.24 | 41 | 13.04 | 796.5 | 12.97 | 800.15 | 13.03 | +3.65 | +890.24 | 0 | 0 |
| 2025/04/28 | 192 | +0 | +0 | 130 | 2,493.47 | 16 | 12.35 | 307.7 | 12.34 | 308.55 | 12.37 | +0.85 | +531.25 | 0 | 0 |
| 2025/04/25 | 192 | -2.5 | -1.29 | 270 | 5,239.16 | 59 | 21.86 | 1,146.6 | 21.89 | 1,144.9 | 21.85 | -1.7 | -288.14 | 0 | 0 |
| 2025/04/24 | 194.5 | -1 | -0.51 | 161 | 3,160.31 | 49 | 30.39 | 961.55 | 30.43 | 959.25 | 30.35 | -2.3 | -469.39 | 0 | 0 |
| 2025/04/23 | 195.5 | +1.5 | +0.77 | 1,035 | 20,525.52 | 476 | 46 | 9,439.95 | 45.99 | 9,439.4 | 45.99 | -0.55 | -11.55 | 0 | 0 |
| 2025/04/22 | 194 | +5 | +2.65 | 515 | 9,849.09 | 184 | 35.69 | 3,500.3 | 35.54 | 3,518.3 | 35.72 | +18 | +978.26 | 0 | 0 |
| 2025/04/21 | 189 | +0 | +0 | 292 | 5,449.05 | 73 | 24.96 | 1,356 | 24.89 | 1,367.1 | 25.09 | +11.1 | +1,520.55 | 0 | 0 |
| 2025/04/18 | 189 | -3.5 | -1.82 | 314 | 6,004.17 | 96 | 30.57 | 1,842.2 | 30.68 | 1,837.1 | 30.6 | -5.1 | -531.25 | 0 | 0 |
| 2025/04/17 | 192.5 | +0 | +0 | 504 | 9,765.84 | 138 | 27.38 | 2,666.8 | 27.31 | 2,675.85 | 27.4 | +9.05 | +655.8 | 0 | 0 |
| 2025/04/16 | 192.5 | -2 | -1.03 | 303 | 5,879.77 | 113 | 37.24 | 2,188.25 | 37.22 | 2,190.15 | 37.25 | +1.9 | +168.14 | 0 | 0 |
| 2025/04/15 | 194.5 | +2.5 | +1.3 | 244 | 4,740.97 | 43 | 17.6 | 831.85 | 17.55 | 834.95 | 17.61 | +3.1 | +720.93 | 0 | 0 |
| 2025/04/14 | 192 | +2 | +1.05 | 480 | 9,192.67 | 175 | 36.45 | 3,343.3 | 36.37 | 3,357.25 | 36.52 | +13.95 | +797.14 | 0 | 0 |
| 2025/04/11 | 190 | -3 | -1.55 | 687 | 13,015.46 | 320 | 46.58 | 6,020.85 | 46.26 | 6,076.4 | 46.69 | +55.55 | +1,735.94 | 2 | 0.29 |
| 2025/04/10 | 193 | +12.5 | +6.93 | 1,243 | 24,236.65 | 421 | 33.88 | 8,180.9 | 33.75 | 8,173.8 | 33.72 | -7.1 | -168.65 | 2 | 0.16 |
| 2025/04/09 | 180.5 | +0.5 | +0.28 | 2,509 | 44,741.81 | 954 | 38.03 | 16,963.25 | 37.91 | 17,043.4 | 38.09 | +80.15 | +840.15 | 0 | 0 |
| 2025/04/08 | 180 | +1 | +0.56 | 2,336 | 39,768.51 | 602 | 25.77 | 10,139.6 | 25.5 | 10,287.8 | 25.87 | +148.2 | +2,461.79 | 0 | 0 |
| 2025/04/07 | 179 | -19.5 | -9.82 | 424 | 7,589.51 | 1 | 0.24 | 17.9 | 0.24 | 17.9 | 0.24 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 198.5 | -1 | -0.5 | 234 | 4,659.53 | 43 | 18.39 | 857.1 | 18.39 | 857 | 18.39 | -0.1 | -23.26 | 0 | 0 |
| 2025/04/01 | 199.5 | -1 | +2.18 | 582 | 11,544.99 | 128 | 22.01 | 2,528.5 | 21.9 | 2,551.75 | 22.1 | +23.25 | +1,816.41 | 2 | 0.34 |
| 2025/03/31 | 200.5 | -4.5 | -2.2 | 1,419 | 27,562.21 | 407 | 28.68 | 7,860.55 | 28.52 | 7,948.85 | 28.84 | +88.3 | +2,169.53 | 0 | 0 |
| 2025/03/28 | 205 | -14 | -6.39 | 1,088 | 22,802.74 | 134 | 12.32 | 2,830.55 | 12.41 | 2,798 | 12.27 | -32.55 | -2,429.1 | 0 | 0 |
| 2025/03/27 | 219 | +2 | +0.92 | 339 | 7,426.42 | 77 | 22.72 | 1,685.7 | 22.7 | 1,688.55 | 22.74 | +2.85 | +370.13 | 0 | 0 |
| 2025/03/26 | 217 | -0.5 | -0.23 | 331 | 7,181.27 | 104 | 31.44 | 2,258.25 | 31.45 | 2,257.9 | 31.44 | -0.35 | -33.65 | 0 | 0 |
| 2025/03/25 | 217.5 | +2.5 | +1.16 | 489 | 10,644.13 | 209 | 42.71 | 4,541.1 | 42.66 | 4,547.75 | 42.73 | +6.65 | +318.18 | 0 | 0 |
| 2025/03/24 | 215 | -5.5 | -2.49 | 908 | 19,799.75 | 244 | 26.86 | 5,333.3 | 26.94 | 5,323.1 | 26.88 | -10.2 | -418.03 | 0 | 0 |
| 2025/03/21 | 220.5 | -2 | -0.9 | 3,205 | 70,495.57 | 148 | 4.62 | 3,233.7 | 4.59 | 3,242.25 | 4.6 | +8.55 | +577.7 | 0 | 0 |
| 2025/03/20 | 222.5 | +1.5 | +0.68 | 487 | 10,837.56 | 138 | 28.32 | 3,070.05 | 28.33 | 3,075.7 | 28.38 | +5.65 | +409.42 | 0 | 0 |
| 2025/03/19 | 221 | -3.5 | -1.56 | 1,162 | 26,099.41 | 417 | 35.87 | 9,363.4 | 35.88 | 9,357.75 | 35.85 | -5.65 | -135.49 | 0 | 0 |
| 2025/03/18 | 224.5 | -3 | -1.32 | 791 | 17,761.88 | 212 | 26.81 | 4,762.5 | 26.81 | 4,762.05 | 26.81 | -0.45 | -21.23 | 0 | 0 |
| 2025/03/17 | 227.5 | +8.5 | +3.88 | 1,145 | 25,862.39 | 185 | 16.15 | 4,151.65 | 16.05 | 4,167.95 | 16.12 | +16.3 | +881.08 | 0 | 0 |
| 2025/03/14 | 219 | +3 | +1.39 | 449 | 9,765.35 | 102 | 22.69 | 2,203.45 | 22.56 | 2,219.45 | 22.73 | +16 | +1,568.63 | 0 | 0 |
| 2025/03/13 | 216 | -7 | -3.14 | 729 | 16,007.87 | 167 | 22.9 | 3,665.4 | 22.9 | 3,673.55 | 22.95 | +8.15 | +488.02 | 0 | 0 |
| 2025/03/12 | 223 | +5 | +2.29 | 479 | 10,628.65 | 135 | 28.16 | 2,987.65 | 28.11 | 2,993.95 | 28.17 | +6.3 | +466.67 | 0 | 0 |
| 2025/03/11 | 218 | -6 | -2.68 | 709 | 15,423.8 | 188 | 26.52 | 4,084.6 | 26.48 | 4,091.2 | 26.53 | +6.6 | +351.06 | 0 | 0 |
| 2025/03/10 | 224 | -5 | -2.18 | 1,577 | 36,241.69 | 823 | 52.19 | 19,007.8 | 52.45 | 18,950.6 | 52.29 | -57.2 | -695.02 | 2 | 0.13 |
| 2025/03/07 | 229 | +3 | +1.33 | 2,002 | 46,308.83 | 892 | 44.56 | 20,619.95 | 44.53 | 20,637.65 | 44.57 | +17.7 | +198.43 | 1 | 0.05 |
| 2025/03/06 | 226 | +0.5 | +0.22 | 1,643 | 37,036.66 | 777 | 47.29 | 17,477.5 | 47.19 | 17,542.65 | 47.37 | +65.15 | +838.48 | 1 | 0.06 |
| 2025/03/05 | 225.5 | +7.5 | +3.44 | 1,198 | 26,100.7 | 468 | 39.07 | 10,136.5 | 38.84 | 10,238.05 | 39.23 | +101.55 | +2,169.87 | 1 | 0.08 |
| 2025/03/04 | 218 | -3.5 | -1.58 | 1,377 | 29,940.19 | 365 | 26.51 | 7,927.55 | 26.48 | 7,970.1 | 26.62 | +42.55 | +1,165.75 | 0 | 0 |
| 2025/03/03 | 221.5 | -3.5 | -1.56 | 738 | 16,376.26 | 244 | 33.07 | 5,407.9 | 33.02 | 5,419.25 | 33.09 | +11.35 | +465.16 | 15 | 2.03 |
| 2025/02/27 | 225 | -3 | -1.32 | 1,033 | 23,431.18 | 262 | 25.37 | 5,972.15 | 25.49 | 5,961.7 | 25.44 | -10.45 | -398.85 | 0 | 0 |
| 2025/02/26 | 228 | -0.5 | -0.22 | 684 | 15,668.45 | 265 | 38.74 | 6,070.55 | 38.74 | 6,080.85 | 38.81 | +10.3 | +388.68 | 1 | 0.15 |
| 2025/02/25 | 228.5 | -2.5 | -1.08 | 742 | 16,913.08 | 252 | 33.95 | 5,738.25 | 33.93 | 5,751.75 | 34.01 | +13.5 | +535.71 | 20 | 2.69 |
| 2025/02/24 | 231 | +5.5 | +2.44 | 1,443 | 33,002.11 | 390 | 27.04 | 8,883.3 | 26.92 | 8,918.6 | 27.02 | +35.3 | +905.13 | 0 | 0 |
| 2025/02/21 | 225.5 | +1.5 | +0.67 | 760 | 17,087.26 | 276 | 36.29 | 6,199.35 | 36.28 | 6,202.55 | 36.3 | +3.2 | +115.94 | 2 | 0.26 |
| 2025/02/20 | 224 | +0.5 | +0.22 | 890 | 20,007.23 | 368 | 41.36 | 8,271.5 | 41.34 | 8,273.5 | 41.35 | +2 | +54.35 | 0 | 0 |
| 2025/02/19 | 223.5 | +3.5 | +1.59 | 685 | 15,257.35 | 183 | 26.72 | 4,074.85 | 26.71 | 4,075.7 | 26.71 | +0.85 | +46.45 | 0 | 0 |
| 2025/02/18 | 220 | -3 | -1.35 | 2,378 | 53,715.38 | 997 | 41.92 | 22,623.4 | 42.12 | 22,621.45 | 42.11 | -1.95 | -19.56 | 3 | 0.13 |
| 2025/02/17 | 223 | -2.5 | -1.11 | 731 | 16,412.4 | 198 | 27.07 | 4,450.75 | 27.12 | 4,455.7 | 27.15 | +4.95 | +250 | 2 | 0.27 |
| 2025/02/14 | 225.5 | -1.5 | -0.66 | 2,064 | 47,370.94 | 934 | 45.25 | 21,432.75 | 45.24 | 21,449.3 | 45.28 | +16.55 | +177.19 | 38 | 1.84 |
| 2025/02/13 | 227 | +9 | +4.13 | 2,269 | 51,220.44 | 672 | 29.61 | 15,101.85 | 29.48 | 15,172.25 | 29.62 | +70.4 | +1,047.62 | 1 | 0.04 |
| 2025/02/12 | 218 | -1.5 | -0.68 | 1,036 | 22,894.67 | 488 | 47.1 | 10,775.2 | 47.06 | 10,794 | 47.15 | +18.8 | +385.25 | 1 | 0.1 |
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。
