2002
20.15
TWD-0.05 (-0.25%)
2025.08.20收盤
中鋼－現股當沖
中鋼最新現股當沖狀況
整理中鋼最新(2025/08/20) 當沖狀況。整體成交張數為6,680張，佔整體市場成交張數的23.6%。當日現股當沖之總損益為+47.08萬元、每張平均損益則為+70元。
開盤價
20.15
收盤價
20.15
當日範圍
19.85 - 20.2
成交張數
28,304
開盤價(昨)
20.3
收盤價(昨)
20.2
昨日範圍
20.05 - 20.4
成交張數(昨)
23,387
成交金額
5.67億
成交金額(昨)
4.72億
52週範圍
18.1 - 24.7
發行股數
157億
市值
3171億
現股當沖－歷史逐日資訊
開盤價
20.15
收盤價
20.15
成交張數
28,304
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(%) | ||||||
| 2025/08/20 | 20.15 | -0.05 | -0.25 | 28,304 | 56,715.73 | 6,680 | 23.6 | 13,366.17 | 23.57 | 13,413.24 | 23.65 | +47.08 | +70.47 | 1 | 0 |
| 2025/08/19 | 20.2 | -0.2 | -0.98 | 23,387 | 47,236.48 | 5,425 | 23.2 | 10,947.73 | 23.18 | 10,951.39 | 23.18 | +3.65 | +6.74 | 0 | 0 |
| 2025/08/18 | 20.4 | -0.1 | -0.49 | 38,340 | 78,305.77 | 7,864 | 20.51 | 16,027.25 | 20.47 | 16,091.48 | 20.55 | +64.23 | +81.68 | 2 | 0.01 |
| 2025/08/15 | 20.5 | +0.65 | +3.27 | 66,102 | 133,839.27 | 14,155 | 21.41 | 28,491.42 | 21.29 | 28,621.19 | 21.38 | +129.76 | +91.67 | 4 | 0.01 |
| 2025/08/14 | 19.85 | +0.2 | +1.02 | 27,777 | 54,910.29 | 4,269 | 15.37 | 8,413.44 | 15.32 | 8,454.83 | 15.4 | +41.39 | +96.95 | 0 | 0 |
| 2025/08/13 | 19.65 | +0.15 | +0.77 | 40,149 | 78,738.4 | 6,797 | 16.93 | 13,304.91 | 16.9 | 13,347.68 | 16.95 | +42.78 | +62.94 | 4 | 0.01 |
| 2025/08/12 | 19.5 | +0.15 | +0.78 | 20,436 | 39,856.04 | 3,261 | 15.96 | 6,350.46 | 15.93 | 6,357.15 | 15.95 | +6.7 | +20.53 | 0 | 0 |
| 2025/08/11 | 19.35 | +0.2 | +1.04 | 18,728 | 36,075.58 | 3,140 | 16.77 | 6,036.65 | 16.73 | 6,046.53 | 16.76 | +9.89 | +31.5 | 0 | 0 |
| 2025/08/08 | 19.15 | -0.05 | -0.26 | 15,971 | 30,652.39 | 3,010 | 18.85 | 5,774.2 | 18.84 | 5,783.88 | 18.87 | +9.68 | +32.14 | 6 | 0.04 |
| 2025/08/07 | 19.2 | +0 | +0 | 13,053 | 25,138.37 | 2,305 | 17.66 | 4,439.15 | 17.66 | 4,446.47 | 17.69 | +7.31 | +31.71 | 5 | 0.04 |
| 2025/08/06 | 19.2 | -0.05 | -0.26 | 14,390 | 27,696.12 | 2,789 | 19.38 | 5,362.27 | 19.36 | 5,375.61 | 19.41 | +13.35 | +47.85 | 2 | 0.01 |
| 2025/08/05 | 19.25 | +0.1 | +0.52 | 14,083 | 27,022.39 | 1,567 | 11.13 | 3,004.4 | 11.12 | 3,009.84 | 11.14 | +5.45 | +34.75 | 0 | 0 |
| 2025/08/04 | 19.15 | -0.1 | -0.52 | 19,974 | 37,919.59 | 4,508 | 22.57 | 8,537.42 | 22.51 | 8,578.16 | 22.62 | +40.73 | +90.35 | 23 | 0.12 |
| 2025/08/01 | 19.25 | -0.2 | -1.03 | 25,232 | 48,528.4 | 4,480 | 17.75 | 8,621.77 | 17.77 | 8,620.19 | 17.76 | -1.58 | -3.53 | 1 | 0 |
| 2025/07/31 | 19.45 | -0.35 | -1.77 | 23,758 | 46,402.16 | 5,647 | 23.77 | 11,024.31 | 23.76 | 11,082.56 | 23.88 | +58.25 | +103.15 | 2 | 0.01 |
| 2025/07/30 | 19.8 | +0.6 | +3.13 | 27,013 | 53,052.25 | 3,094 | 11.45 | 6,045.87 | 11.4 | 6,071.16 | 11.44 | +25.29 | +81.74 | 3 | 0.01 |
| 2025/07/29 | 19.2 | -0.2 | -1.03 | 14,949 | 28,935.53 | 4,086 | 27.33 | 7,922.6 | 27.38 | 7,925.26 | 27.39 | +2.65 | +6.5 | 3 | 0.02 |
| 2025/07/28 | 19.4 | -0.25 | -1.27 | 22,130 | 42,978.11 | 4,631 | 20.93 | 8,982.71 | 20.9 | 9,005.85 | 20.95 | +23.14 | +49.97 | 7 | 0.03 |
| 2025/07/25 | 19.65 | +0 | +0 | 19,917 | 39,370.31 | 3,702 | 18.59 | 7,326.91 | 18.61 | 7,305.57 | 18.56 | -21.34 | -57.66 | 48 | 0.24 |
| 2025/07/24 | 19.65 | -0.35 | -0.1 | 20,150 | 39,562.69 | 2,426 | 12.04 | 4,762.99 | 12.04 | 4,764.08 | 12.04 | +1.08 | +4.47 | 171 | 0.85 |
| 2025/07/23 | 20 | +0.75 | +3.9 | 53,103 | 104,900.62 | 7,063 | 13.3 | 13,862.9 | 13.22 | 13,922.06 | 13.27 | +59.16 | +83.77 | 0 | 0 |
| 2025/07/22 | 19.25 | +0.05 | +0.26 | 21,752 | 42,029.37 | 2,996 | 13.77 | 5,790.86 | 13.78 | 5,785.87 | 13.77 | -4.99 | -16.66 | 0 | 0 |
| 2025/07/21 | 19.2 | +0.2 | +1.05 | 14,794 | 28,390.6 | 1,413 | 9.55 | 2,707.28 | 9.54 | 2,709.7 | 9.54 | +2.42 | +17.13 | 0 | 0 |
| 2025/07/18 | 19 | -0.25 | -1.3 | 17,349 | 33,192.62 | 2,323 | 13.39 | 4,438.51 | 13.37 | 4,454.93 | 13.42 | +16.42 | +70.68 | 0 | 0 |
| 2025/07/17 | 19.25 | +0.45 | +2.39 | 22,216 | 42,516.9 | 3,183 | 14.33 | 6,075.63 | 14.29 | 6,083.4 | 14.31 | +7.76 | +24.4 | 0 | 0 |
| 2025/07/16 | 18.8 | -0.1 | -0.53 | 15,522 | 29,251.62 | 3,258 | 20.99 | 6,135.58 | 20.98 | 6,140.45 | 20.99 | +4.87 | +14.95 | 1 | 0.01 |
| 2025/07/15 | 18.9 | +0.05 | +0.27 | 22,519 | 42,413.5 | 6,075 | 26.98 | 11,452.25 | 27 | 11,444.45 | 26.98 | -7.8 | -12.84 | 0 | 0 |
| 2025/07/14 | 18.85 | +0.05 | +0.27 | 14,149 | 26,683.08 | 2,137 | 15.1 | 4,026.03 | 15.09 | 4,030.3 | 15.1 | +4.28 | +20.03 | 0 | 0 |
| 2025/07/11 | 18.8 | -0.15 | -0.79 | 14,432 | 27,195.69 | 2,278 | 15.78 | 4,292.15 | 15.78 | 4,295.55 | 15.79 | +3.4 | +14.95 | 0 | 0 |
| 2025/07/10 | 18.95 | +0.05 | +0.26 | 13,205 | 24,892.59 | 2,943 | 22.29 | 5,544.91 | 22.28 | 5,547.8 | 22.29 | +2.88 | +9.8 | 0 | 0 |
| 2025/07/09 | 18.9 | +0.1 | +0.53 | 17,970 | 33,852.18 | 3,333 | 18.55 | 6,270.71 | 18.52 | 6,284.51 | 18.56 | +13.79 | +41.39 | 1 | 0.01 |
| 2025/07/08 | 18.8 | -0.2 | -1.05 | 21,738 | 40,825.02 | 4,751 | 21.86 | 8,927.05 | 21.87 | 8,928.83 | 21.87 | +1.78 | +3.76 | 2 | 0.01 |
| 2025/07/07 | 19 | -0.25 | -1.3 | 14,653 | 27,805.72 | 2,675 | 18.26 | 5,072.8 | 18.24 | 5,081.4 | 18.27 | +8.61 | +32.17 | 0 | 0 |
| 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 |
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。
