2002
21.05
TWD-0.60 (-2.77%)
2025.05.21收盤
中鋼－現股當沖
中鋼最新現股當沖狀況
整理中鋼最新(2025/05/21) 當沖狀況。整體成交張數為7,999張，佔整體市場成交張數的21.92%。當日現股當沖之總損益為+16.83萬元、每張平均損益則為+21元。
開盤價
21.55
收盤價
21.05
當日範圍
20.95 - 21.55
成交張數
36,495
開盤價(昨)
21.2
收盤價(昨)
21.65
昨日範圍
21.15 - 21.65
成交張數(昨)
27,322
成交金額
7.70億
成交金額(昨)
5.87億
52週範圍
18.1 - 24.7
發行股數
157億
市值
3312億
現股當沖－歷史逐日資訊
開盤價
21.55
收盤價
21.05
成交張數
36,495
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(%) | ||||||
| 2025/05/21 | 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 |
| 2025/02/21 | 23 | +0.35 | +1.55 | 41,319 | 94,493.83 | 10,296 | 24.92 | 23,531.1 | 24.9 | 23,552.16 | 24.92 | +21.06 | +20.45 | 20 | 0.05 |
| 2025/02/20 | 22.65 | +0.3 | +1.34 | 38,165 | 86,864.88 | 12,668 | 33.19 | 28,841.58 | 33.2 | 28,853.61 | 33.22 | +12.03 | +9.5 | 3 | 0.01 |
| 2025/02/19 | 22.35 | -0.05 | -0.22 | 36,727 | 82,549.04 | 10,975 | 29.88 | 24,686.83 | 29.91 | 24,690.98 | 29.91 | +4.14 | +3.78 | 2 | 0.01 |
| 2025/02/18 | 22.4 | -0.45 | -1.97 | 54,863 | 123,054.85 | 10,607 | 19.33 | 23,813.74 | 19.35 | 23,845.29 | 19.38 | +31.55 | +29.75 | 4 | 0.01 |
| 2025/02/17 | 22.85 | -0.4 | -1.72 | 92,132 | 211,750.77 | 25,842 | 28.05 | 59,285.8 | 28 | 59,501.24 | 28.1 | +215.44 | +83.37 | 21 | 0.02 |
| 2025/02/14 | 23.25 | +1.35 | +6.16 | 253,874 | 579,157.69 | 92,945 | 36.61 | 210,607.11 | 36.36 | 211,729.61 | 36.56 | +1,122.5 | +120.77 | 181 | 0.07 |
| 2025/02/13 | 21.9 | +1.8 | +8.96 | 120,177 | 256,840.1 | 27,794 | 23.13 | 58,480.11 | 22.77 | 59,659.63 | 23.23 | +1,179.53 | +424.38 | 105 | 0.09 |
| 2025/02/12 | 20.1 | +0.2 | +1.01 | 18,590 | 37,335.53 | 2,532 | 13.62 | 5,071.68 | 13.58 | 5,083.61 | 13.62 | +11.94 | +47.14 | 2 | 0.01 |
| 2025/02/11 | 19.9 | -0.15 | -0.75 | 23,498 | 46,946 | 3,045 | 12.96 | 6,083.28 | 12.96 | 6,092.31 | 12.98 | +9.03 | +29.66 | 0 | 0 |
| 2025/02/10 | 20.05 | +0.4 | +2.04 | 36,255 | 72,778.65 | 10,288 | 28.38 | 20,600.12 | 28.31 | 20,654.13 | 28.38 | +54.01 | +52.5 | 1 | 0 |
| 2025/02/07 | 19.65 | -0.25 | -1.26 | 13,310 | 26,184.16 | 2,681 | 20.14 | 5,274.61 | 20.14 | 5,277.35 | 20.15 | +2.74 | +10.22 | 0 | 0 |
| 2025/02/06 | 19.9 | +0.3 | +1.53 | 12,829 | 25,532.81 | 1,698 | 13.24 | 3,377.81 | 13.23 | 3,376.8 | 13.23 | -1.01 | -5.95 | 1 | 0.01 |
| 2025/02/05 | 19.6 | +0 | +0 | 18,616 | 36,824.06 | 3,006 | 16.15 | 5,941.74 | 16.14 | 5,963.02 | 16.19 | +21.28 | +70.79 | 0 | 0 |
| 2025/02/04 | 19.6 | -0.4 | -2 | 22,962 | 45,349.77 | 4,742 | 20.65 | 9,380.94 | 20.69 | 9,377.23 | 20.68 | -3.71 | -7.82 | 2 | 0.01 |
| 2025/02/03 | 20 | -0.15 | -0.74 | 31,119 | 62,272.68 | 7,723 | 24.82 | 15,446.9 | 24.81 | 15,445.03 | 24.8 | -1.87 | -2.42 | 0 | 0 |
| 2025/01/22 | 20.15 | +0.05 | +0.25 | 26,751 | 53,842.25 | 4,343 | 16.24 | 8,739.77 | 16.23 | 8,748.42 | 16.25 | +8.65 | +19.92 | 9 | 0.03 |
| 2025/01/21 | 20.1 | +0.55 | +2.81 | 44,996 | 90,326.04 | 8,986 | 19.97 | 17,938.17 | 19.86 | 18,055.38 | 19.99 | +117.21 | +130.44 | 1 | 0 |
| 2025/01/20 | 19.55 | +0 | +0 | 27,233 | 53,041.55 | 5,202 | 19.1 | 10,101.52 | 19.04 | 10,132.72 | 19.1 | +31.2 | +59.97 | 0 | 0 |
| 2025/01/17 | 19.55 | +0.65 | +3.44 | 53,777 | 104,582.59 | 13,791 | 25.64 | 26,696.67 | 25.53 | 26,838.32 | 25.66 | +141.65 | +102.71 | 8 | 0.01 |
| 2025/01/16 | 18.9 | +0.2 | +1.07 | 24,876 | 47,086.85 | 4,726 | 19 | 8,946.56 | 19 | 8,942.7 | 18.99 | -3.86 | -8.17 | 22 | 0.09 |
| 2025/01/15 | 18.7 | +0.35 | +1.91 | 37,068 | 69,721.37 | 9,537 | 25.73 | 17,851.9 | 25.6 | 17,965.83 | 25.77 | +113.92 | +119.46 | 4 | 0.01 |
| 2025/01/14 | 18.35 | +0.25 | +1.38 | 28,218 | 51,759.26 | 8,142 | 28.85 | 14,909.38 | 28.81 | 14,921.94 | 28.83 | +12.56 | +15.43 | 12 | 0.04 |
| 2025/01/13 | 18.1 | -0.2 | -1.09 | 48,332 | 87,096.26 | 9,259 | 19.16 | 16,669.99 | 19.14 | 16,691.58 | 19.16 | +21.59 | +23.31 | 0 | 0 |
| 2025/01/10 | 18.3 | -0.3 | -1.61 | 33,521 | 61,576.5 | 4,210 | 12.56 | 7,726.17 | 12.55 | 7,741.36 | 12.57 | +15.2 | +36.09 | 2 | 0.01 |
| 2025/01/09 | 18.6 | -0.3 | -1.59 | 27,004 | 50,421.27 | 1,846 | 6.84 | 3,446.46 | 6.84 | 3,452.89 | 6.85 | +6.43 | +34.86 | 9 | 0.03 |
| 2025/01/08 | 18.9 | -0.05 | -0.26 | 28,242 | 53,086.94 | 2,855 | 10.11 | 5,369.27 | 10.11 | 5,383.56 | 10.14 | +14.29 | +50.07 | 0 | 0 |
| 2025/01/07 | 18.95 | -0.35 | -1.81 | 32,353 | 61,540.12 | 1,598 | 4.94 | 3,042.14 | 4.94 | 3,046.74 | 4.95 | +4.59 | +28.75 | 0 | 0 |
| 2025/01/06 | 19.3 | +0.3 | +1.58 | 29,239 | 56,080.47 | 4,353 | 14.89 | 8,303.55 | 14.81 | 8,370.19 | 14.93 | +66.65 | +153.11 | 22 | 0.08 |
| 2025/01/03 | 19 | -0.25 | -1.3 | 27,102 | 51,707.29 | 2,610 | 9.63 | 4,983.19 | 9.64 | 4,979.71 | 9.63 | -3.48 | -13.35 | 5 | 0.02 |
| 2025/01/02 | 19.25 | -0.4 | -2.04 | 30,379 | 58,507.54 | 3,881 | 12.78 | 7,477.23 | 12.78 | 7,489.91 | 12.8 | +12.69 | +32.68 | 3 | 0.01 |
| 2024/12/31 | 19.65 | -0.2 | -1.01 | 20,806 | 40,863.81 | 3,337 | 16.04 | 6,557.65 | 16.05 | 6,563.77 | 16.06 | +6.12 | +18.35 | 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。
