2002
19.25
TWD-0.15 (-0.77%)
2025.07.04收盤
中鋼－現股當沖
中鋼最新現股當沖狀況
整理中鋼最新(2025/07/04) 當沖狀況。整體成交張數為2,720張，佔整體市場成交張數的21.14%。當日現股當沖之總損益為+11.61萬元、每張平均損益則為+43元。
開盤價
19.5
收盤價
19.25
當日範圍
19.2 - 19.6
成交張數
12,866
開盤價(昨)
18.85
收盤價(昨)
19.4
昨日範圍
18.85 - 19.4
成交張數(昨)
31,110
成交金額
2.49億
成交金額(昨)
5.99億
52週範圍
18.1 - 24.7
發行股數
157億
市值
3029億
現股當沖－歷史逐日資訊
開盤價
19.5
收盤價
19.25
成交張數
12,866
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(%) | ||||||
| 2025/07/04 | 19.25 | -0.15 | -0.77 | 12,866 | 24,852.48 | 2,720 | 21.14 | 5,249.47 | 21.12 | 5,261.07 | 21.17 | +11.61 | +42.68 | 0 | 0 |
| 2025/07/03 | 19.4 | +0.6 | +3.19 | 31,110 | 59,902.9 | 4,366 | 14.03 | 8,363.49 | 13.96 | 8,413.02 | 14.04 | +49.54 | +113.47 | 0 | 0 |
| 2025/07/02 | 18.8 | -0.2 | -1.05 | 14,174 | 26,629.82 | 2,476 | 17.47 | 4,650.19 | 17.46 | 4,656.18 | 17.48 | +5.99 | +24.19 | 0 | 0 |
| 2025/07/01 | 19 | +0.2 | +1.06 | 18,316 | 34,811.8 | 3,390 | 18.51 | 6,441.71 | 18.5 | 6,444.61 | 18.51 | +2.9 | +8.55 | 2 | 0.01 |
| 2025/06/30 | 18.8 | -0.3 | -1.57 | 17,184 | 32,331.68 | 2,653 | 15.44 | 4,991.39 | 15.44 | 4,994.27 | 15.45 | +2.88 | +10.86 | 1 | 0.01 |
| 2025/06/27 | 19.1 | +0.1 | +0.53 | 18,375 | 35,029.41 | 3,981 | 21.67 | 7,585.93 | 21.66 | 7,591.48 | 21.67 | +5.55 | +13.94 | 1 | 0.01 |
| 2025/06/26 | 19 | +0.25 | +1.33 | 23,759 | 45,045.35 | 5,690 | 23.95 | 10,780.16 | 23.93 | 10,793.45 | 23.96 | +13.29 | +23.37 | 1 | 0 |
| 2025/06/25 | 18.75 | -0.15 | -0.79 | 16,910 | 31,833.2 | 128 | 0.76 | 310.49 | 0.98 | 310.49 | 0.98 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 18.9 | +0.45 | +2.44 | 19,168 | 36,171.2 | 2,403 | 12.54 | 4,524.81 | 12.51 | 4,533.54 | 12.53 | +8.73 | +36.35 | 0 | 0 |
| 2025/06/23 | 18.45 | -0.2 | -1.07 | 24,610 | 45,256.47 | 3,007 | 12.22 | 5,529.78 | 12.22 | 5,534.77 | 12.23 | +4.99 | +16.58 | 0 | 0 |
| 2025/06/20 | 18.65 | -0.3 | -1.58 | 43,766 | 81,911.95 | 4,897 | 11.19 | 9,160.41 | 11.18 | 9,173.83 | 11.2 | +13.43 | +27.42 | 1 | 0 |
| 2025/06/19 | 18.95 | -0.15 | -0.79 | 26,111 | 49,531.79 | 1,639 | 6.28 | 3,109.55 | 6.28 | 3,117.21 | 6.29 | +7.66 | +46.71 | 0 | 0 |
| 2025/06/18 | 19.1 | +0 | +0 | 16,612 | 31,812.34 | 2,143 | 12.9 | 4,104.26 | 12.9 | 4,103.44 | 12.9 | -0.81 | -3.8 | 1 | 0.01 |
| 2025/06/17 | 19.1 | -0.1 | -0.52 | 13,859 | 26,530.43 | 775 | 5.59 | 1,483.21 | 5.59 | 1,486.14 | 5.6 | +2.94 | +37.87 | 1 | 0.01 |
| 2025/06/16 | 19.2 | +0 | +0 | 15,263 | 29,266.52 | 3,005 | 19.69 | 5,755.05 | 19.66 | 5,764.1 | 19.7 | +9.05 | +30.13 | 0 | 0 |
| 2025/06/13 | 19.2 | -0.25 | -1.29 | 26,125 | 50,129.29 | 6,002 | 22.97 | 11,521.26 | 22.98 | 11,531.9 | 23 | +10.63 | +17.72 | 2 | 0.01 |
| 2025/06/12 | 19.45 | -0.05 | -0.26 | 14,744 | 28,644.6 | 2,021 | 13.71 | 3,924.82 | 13.7 | 3,934.64 | 13.74 | +9.82 | +48.61 | 1 | 0.01 |
| 2025/06/11 | 19.5 | +0.1 | +0.52 | 15,220 | 29,561.24 | 1,997 | 13.12 | 3,875.74 | 13.11 | 3,878.97 | 13.12 | +3.23 | +16.2 | 0 | 0 |
| 2025/06/10 | 19.4 | +0.05 | +0.26 | 20,639 | 40,132.88 | 3,302 | 16 | 6,419.14 | 15.99 | 6,426.99 | 16.01 | +7.86 | +23.79 | 0 | 0 |
| 2025/06/09 | 19.35 | -0.2 | -1.02 | 16,072 | 31,217.55 | 2,986 | 18.58 | 5,793.11 | 18.56 | 5,816.55 | 18.63 | +23.44 | +78.5 | 1 | 0.01 |
| 2025/06/06 | 19.55 | +0.15 | +0.77 | 16,040 | 31,386.74 | 1,436 | 8.95 | 2,808.19 | 8.95 | 2,809.58 | 8.95 | +1.39 | +9.68 | 0 | 0 |
| 2025/06/05 | 19.4 | +0.2 | +1.04 | 15,077 | 29,346.77 | 4,244 | 28.15 | 8,258.03 | 28.14 | 8,264.52 | 28.16 | +6.5 | +15.3 | 23 | 0.15 |
| 2025/06/04 | 19.2 | -0.05 | -0.26 | 26,676 | 51,535.25 | 3,722 | 13.95 | 7,193.15 | 13.96 | 7,213.55 | 14 | +20.41 | +54.82 | 0 | 0 |
| 2025/06/03 | 19.25 | +0.05 | +0.26 | 20,759 | 40,079.07 | 4,753 | 22.9 | 9,178.33 | 22.9 | 9,181.84 | 22.91 | +3.52 | +7.41 | 2 | 0.01 |
| 2025/06/02 | 19.2 | -0.55 | -2.78 | 46,970 | 90,132.6 | 9,703 | 20.66 | 18,637.2 | 20.68 | 18,666.54 | 20.71 | +29.34 | +30.24 | 4 | 0.01 |
| 2025/05/29 | 19.75 | -0.3 | -1.5 | 76,493 | 151,544.53 | 5,991 | 7.83 | 11,887.5 | 7.84 | 11,919.07 | 7.87 | +31.56 | +52.68 | 3 | 0 |
| 2025/05/28 | 20.05 | +0.05 | +0.25 | 26,576 | 53,227.06 | 3,112 | 11.71 | 6,236.44 | 11.72 | 6,245.98 | 11.73 | +9.54 | +30.64 | 1 | 0 |
| 2025/05/27 | 20 | -0.2 | -0.99 | 21,785 | 43,835.31 | 3,337 | 15.32 | 6,715.74 | 15.32 | 6,735.92 | 15.37 | +20.18 | +60.46 | 2 | 0.01 |
| 2025/05/26 | 20.2 | -0.1 | -0.49 | 24,557 | 49,540.92 | 4,537 | 18.48 | 9,147.83 | 18.47 | 9,175.02 | 18.52 | +27.2 | +59.94 | 0 | 0 |
| 2025/05/23 | 20.3 | -0.15 | -0.73 | 38,337 | 77,635.49 | 7,058 | 18.41 | 14,296.07 | 18.41 | 14,334 | 18.46 | +37.94 | +53.75 | 6 | 0.02 |
| 2025/05/22 | 20.45 | -0.6 | -2.85 | 33,790 | 69,750.65 | 4,994 | 14.78 | 10,271.95 | 14.73 | 10,371.75 | 14.87 | +99.8 | +199.84 | 0 | 0 |
| 2025/05/21 | 21.05 | -0.6 | -2.77 | 36,495 | 76,966.61 | 7,999 | 21.92 | 16,874.24 | 21.92 | 16,891.08 | 21.95 | +16.83 | +21.04 | 3 | 0.01 |
| 2025/05/20 | 21.65 | +0.55 | +2.61 | 27,322 | 58,683.47 | 6,763 | 24.75 | 14,475.8 | 24.67 | 14,535.19 | 24.77 | +59.4 | +87.82 | 0 | 0 |
| 2025/05/19 | 21.1 | +0.1 | +0.48 | 25,901 | 54,564.89 | 6,896 | 26.62 | 14,501.06 | 26.58 | 14,545.61 | 26.66 | +44.55 | +64.6 | 1 | 0 |
| 2025/05/16 | 21 | -0.3 | -1.41 | 20,242 | 42,548.7 | 3,326 | 16.43 | 6,992.9 | 16.44 | 6,992.88 | 16.44 | -0.02 | -0.06 | 2 | 0.01 |
| 2025/05/15 | 21.3 | -0.2 | -0.93 | 24,282 | 51,450.4 | 6,214 | 25.59 | 13,147.45 | 25.55 | 13,170.32 | 25.6 | +22.86 | +36.8 | 4 | 0.02 |
| 2025/05/14 | 21.5 | +0.1 | +0.47 | 15,623 | 33,471.81 | 2,576 | 16.49 | 5,509.88 | 16.46 | 5,521.2 | 16.5 | +11.32 | +43.96 | 1 | 0.01 |
| 2025/05/13 | 21.4 | +0.05 | +0.23 | 17,972 | 38,316.24 | 5,556 | 30.92 | 11,838.6 | 30.9 | 11,862 | 30.96 | +23.4 | +42.12 | 3 | 0.02 |
| 2025/05/12 | 21.35 | +0.05 | +0.23 | 14,200 | 30,369.14 | 2,310 | 16.27 | 4,945.35 | 16.28 | 4,949.81 | 16.3 | +4.46 | +19.29 | 1 | 0.01 |
| 2025/05/09 | 21.3 | +0.05 | +0.24 | 21,046 | 44,519.66 | 6,880 | 32.69 | 14,526.62 | 32.63 | 14,549.07 | 32.68 | +22.45 | +32.62 | 0 | 0 |
| 2025/05/08 | 21.25 | -0.3 | -1.39 | 18,805 | 40,127.73 | 3,185 | 16.94 | 6,815.85 | 16.99 | 6,812.9 | 16.98 | -2.94 | -9.25 | 2 | 0.01 |
| 2025/05/07 | 21.55 | -0.35 | -1.6 | 22,987 | 50,083.1 | 5,835 | 25.38 | 12,706.59 | 25.37 | 12,744.24 | 25.45 | +37.65 | +64.52 | 0 | 0 |
| 2025/05/06 | 21.9 | +0.75 | +3.55 | 48,247 | 106,039.05 | 18,374 | 38.08 | 40,315 | 38.02 | 40,389.57 | 38.09 | +74.57 | +40.58 | 0 | 0 |
| 2025/05/05 | 21.15 | +0.45 | +2.17 | 33,291 | 70,396.57 | 9,029 | 27.12 | 19,032.17 | 27.04 | 19,098.93 | 27.13 | +66.76 | +73.94 | 1 | 0 |
| 2025/05/02 | 20.7 | +0.05 | +0.24 | 11,930 | 24,604.38 | 2,841 | 23.81 | 5,856.23 | 23.8 | 5,856.23 | 23.8 | +0 | +0 | 0 | 0 |
| 2025/04/30 | 20.65 | +0 | +0 | 15,354 | 31,539.31 | 2,892 | 18.83 | 5,922.24 | 18.78 | 5,956.43 | 18.89 | +34.19 | +118.22 | 2 | 0.01 |
| 2025/04/29 | 20.65 | +0.2 | +0.98 | 17,179 | 35,278.62 | 5,647 | 32.87 | 11,585.64 | 32.84 | 11,587.15 | 32.84 | +1.51 | +2.67 | 1 | 0.01 |
| 2025/04/28 | 20.45 | +0.15 | +0.74 | 15,376 | 31,436.29 | 1,997 | 12.99 | 4,080.74 | 12.98 | 4,091.64 | 13.02 | +10.9 | +54.58 | 0 | 0 |
| 2025/04/25 | 20.3 | -0.2 | -0.98 | 16,623 | 33,963.39 | 3,038 | 18.28 | 6,207.03 | 18.28 | 6,218.5 | 18.31 | +11.47 | +37.76 | 0 | 0 |
| 2025/04/24 | 20.5 | -0.15 | -0.73 | 10,831 | 22,240.73 | 2,195 | 20.27 | 4,508.62 | 20.27 | 4,511.22 | 20.28 | +2.6 | +11.82 | 0 | 0 |
| 2025/04/23 | 20.65 | +0.45 | +2.23 | 14,499 | 29,782.49 | 4,560 | 31.45 | 9,351.85 | 31.4 | 9,363.95 | 31.44 | +12.1 | +26.54 | 4 | 0.03 |
| 2025/04/22 | 20.2 | +0.2 | +1 | 12,936 | 25,993.66 | 3,605 | 27.87 | 7,231.22 | 27.82 | 7,255.41 | 27.91 | +24.19 | +67.1 | 2 | 0.02 |
| 2025/04/21 | 20 | -0.4 | -1.96 | 15,445 | 30,997.1 | 4,016 | 26 | 8,063.18 | 26.01 | 8,070.33 | 26.04 | +7.15 | +17.8 | 1 | 0.01 |
| 2025/04/18 | 20.4 | -0.1 | -0.49 | 12,898 | 26,337.28 | 1,219 | 9.45 | 2,490.41 | 9.46 | 2,491.15 | 9.46 | +0.74 | +6.07 | 0 | 0 |
| 2025/04/17 | 20.5 | -0.4 | -1.91 | 14,306 | 29,522.68 | 1,501 | 10.49 | 3,111.71 | 10.54 | 3,108.28 | 10.53 | -3.42 | -22.82 | 32 | 0.22 |
| 2025/04/16 | 20.9 | -0.45 | -2.11 | 23,594 | 49,264.17 | 4,441 | 18.82 | 9,270.58 | 18.82 | 9,303.62 | 18.89 | +33.05 | +74.42 | 0 | 0 |
| 2025/04/15 | 21.35 | +0.2 | +0.95 | 14,982 | 32,058.19 | 2,524 | 16.85 | 5,395.37 | 16.83 | 5,401.48 | 16.85 | +6.12 | +24.23 | 0 | 0 |
| 2025/04/14 | 21.15 | +0.7 | +3.42 | 40,232 | 85,149.12 | 8,188 | 20.35 | 17,313.26 | 20.33 | 17,363.77 | 20.39 | +50.51 | +61.68 | 0 | 0 |
| 2025/04/11 | 20.45 | -0.45 | -2.15 | 51,929 | 106,181.22 | 17,965 | 34.6 | 36,732.58 | 34.59 | 36,753.89 | 34.61 | +21.3 | +11.86 | 0 | 0 |
| 2025/04/10 | 20.9 | +1.9 | +10 | 14,897 | 31,133.88 | 140 | 0.94 | 292.6 | 0.94 | 292.6 | 0.94 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 19 | -1.45 | -7.09 | 94,848 | 183,404.9 | 21,870 | 23.06 | 42,453.25 | 23.15 | 42,478.64 | 23.16 | +25.39 | +11.61 | 21 | 0.02 |
| 2025/04/08 | 20.45 | -0.15 | -0.73 | 62,572 | 128,256.65 | 16,897 | 27 | 34,617.81 | 26.99 | 34,763.04 | 27.1 | +145.24 | +85.95 | 6 | 0.01 |
| 2025/04/07 | 20.6 | -2.25 | -9.85 | 14,067 | 28,978.47 | 31 | 0.22 | 63.86 | 0.22 | 63.86 | 0.22 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 22.85 | -0.1 | -0.44 | 18,804 | 42,870.31 | 4,530 | 24.09 | 10,315.55 | 24.06 | 10,351.48 | 24.15 | +35.92 | +79.3 | 1 | 0.01 |
| 2025/04/01 | 22.95 | +0.55 | +2.46 | 21,468 | 49,119.73 | 5,479 | 25.52 | 12,501.92 | 25.45 | 12,525.91 | 25.5 | +23.98 | +43.78 | 2 | 0.01 |
| 2025/03/31 | 22.4 | -0.6 | -2.61 | 34,615 | 78,111.38 | 9,128 | 26.37 | 20,582.24 | 26.35 | 20,645.78 | 26.43 | +63.55 | +69.62 | 14 | 0.04 |
| 2025/03/28 | 23 | -0.45 | -1.92 | 29,608 | 68,228.59 | 11,203 | 37.84 | 25,794.27 | 37.81 | 25,889.19 | 37.94 | +94.92 | +84.72 | 1 | 0 |
| 2025/03/27 | 23.45 | +0.25 | +1.08 | 19,105 | 44,507.75 | 4,778 | 25.01 | 11,086.67 | 24.91 | 11,152.05 | 25.06 | +65.37 | +136.81 | 1 | 0.01 |
| 2025/03/26 | 23.2 | +0.1 | +0.43 | 28,304 | 65,303 | 7,101 | 25.09 | 16,389.94 | 25.1 | 16,443.15 | 25.18 | +53.2 | +74.93 | 3 | 0.01 |
| 2025/03/25 | 23.1 | -0.6 | -2.53 | 38,119 | 88,746 | 7,936 | 20.82 | 18,495.67 | 20.84 | 18,599.31 | 20.96 | +103.64 | +130.59 | 17 | 0.04 |
| 2025/03/24 | 23.7 | -0.1 | -0.42 | 24,471 | 58,165.64 | 7,147 | 29.21 | 16,986.29 | 29.2 | 17,002.92 | 29.23 | +16.63 | +23.27 | 1 | 0 |
| 2025/03/21 | 23.8 | -0.55 | -2.26 | 66,994 | 159,882.98 | 13,676 | 20.41 | 32,616.6 | 20.4 | 32,874.99 | 20.56 | +258.39 | +188.94 | 2 | 0 |
| 2025/03/20 | 24.35 | +0.25 | +1.04 | 40,574 | 98,425.05 | 4,027 | 9.93 | 9,753.17 | 9.91 | 9,772.62 | 9.93 | +19.45 | +48.31 | 2 | 0 |
| 2025/03/19 | 24.1 | -0.05 | -0.21 | 25,555 | 61,471.58 | 6,982 | 27.32 | 16,791.97 | 27.32 | 16,811.86 | 27.35 | +19.89 | +28.49 | 4 | 0.02 |
| 2025/03/18 | 24.15 | +0.05 | +0.21 | 23,786 | 57,417.79 | 4,357 | 18.32 | 10,516.64 | 18.32 | 10,520.32 | 18.32 | +3.68 | +8.45 | 0 | 0 |
| 2025/03/17 | 24.1 | -0.2 | -0.82 | 25,307 | 60,889.45 | 7,304 | 28.86 | 17,578.6 | 28.87 | 17,581.53 | 28.87 | +2.93 | +4.01 | 0 | 0 |
| 2025/03/14 | 24.3 | +0.6 | +2.53 | 43,883 | 106,172.45 | 7,877 | 17.95 | 18,980.51 | 17.88 | 19,063.76 | 17.96 | +83.25 | +105.69 | 0 | 0 |
| 2025/03/13 | 23.7 | -0.45 | -1.86 | 36,074 | 85,702.07 | 6,954 | 19.28 | 16,546.46 | 19.31 | 16,545.31 | 19.31 | -1.15 | -1.65 | 12 | 0.03 |
| 2025/03/12 | 24.15 | -0.15 | -0.62 | 39,162 | 94,226.4 | 13,695 | 34.97 | 32,966.55 | 34.99 | 33,040.21 | 35.06 | +73.66 | +53.79 | 12 | 0.03 |
| 2025/03/11 | 24.3 | -0.4 | -1.62 | 58,567 | 141,721.03 | 17,154 | 29.29 | 41,395.62 | 29.21 | 41,554.11 | 29.32 | +158.49 | +92.39 | 8 | 0.01 |
| 2025/03/10 | 24.7 | +0.45 | +1.86 | 91,963 | 226,647.47 | 14,128 | 15.36 | 34,658.99 | 15.29 | 34,740.83 | 15.33 | +81.84 | +57.93 | 3 | 0 |
| 2025/03/07 | 24.25 | +0 | +0 | 35,985 | 87,258.43 | 6,751 | 18.76 | 16,352.02 | 18.74 | 16,364.43 | 18.75 | +12.41 | +18.38 | 8 | 0.02 |
| 2025/03/06 | 24.25 | +0.15 | +0.62 | 74,808 | 181,676.83 | 21,771 | 29.1 | 52,908.23 | 29.12 | 52,850.08 | 29.09 | -58.15 | -26.71 | 24 | 0.03 |
| 2025/03/05 | 24.1 | +0.5 | +2.12 | 59,777 | 143,200.74 | 18,123 | 30.32 | 43,152.11 | 30.13 | 43,278.54 | 30.22 | +126.42 | +69.76 | 3 | 0.01 |
| 2025/03/04 | 23.6 | -0.4 | -1.67 | 53,254 | 125,307.31 | 17,808 | 33.44 | 41,871.17 | 33.41 | 41,902.63 | 33.44 | +31.46 | +17.67 | 3 | 0.01 |
| 2025/03/03 | 24 | -0.35 | -1.44 | 77,385 | 184,248.99 | 20,763 | 26.83 | 49,297.29 | 26.76 | 49,422.83 | 26.82 | +125.55 | +60.47 | 5 | 0.01 |
| 2025/02/27 | 24.35 | +0.55 | +2.31 | 120,171 | 290,545.35 | 28,869 | 24.02 | 69,555.61 | 23.94 | 69,874.04 | 24.05 | +318.44 | +110.3 | 13 | 0.01 |
| 2025/02/26 | 23.8 | -0.1 | -0.42 | 60,978 | 144,852.3 | 17,321 | 28.41 | 41,173.57 | 28.42 | 41,215.4 | 28.45 | +41.83 | +24.15 | 4 | 0.01 |
| 2025/02/25 | 23.9 | +0.7 | +3.02 | 112,924 | 266,375.5 | 30,094 | 26.65 | 70,519.65 | 26.47 | 71,117 | 26.7 | +597.36 | +198.5 | 2 | 0 |
| 2025/02/24 | 23.2 | +0.2 | +0.87 | 50,197 | 115,929.02 | 12,875 | 25.65 | 29,653.26 | 25.58 | 29,745.74 | 25.66 | +92.47 | +71.83 | 1 | 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。
