2002
18.15
TWD+0.35 (1.97%)
2025.11.26收盤
中鋼－現股當沖
中鋼最新現股當沖狀況
整理中鋼最新(2025/11/26) 當沖狀況。整體成交張數為8,127張，佔整體市場成交張數的26.61%。當日現股當沖之總損益為+21.75萬元、每張平均損益則為+27元。
開盤價
18
收盤價
18.15
當日範圍
18 - 18.35
成交張數
30,383
開盤價(昨)
18
收盤價(昨)
17.8
昨日範圍
17.8 - 18.1
成交張數(昨)
23,583
成交金額
5.52億
成交金額(昨)
4.22億
52週範圍
17.65 - 24.7
發行股數
157億
市值
2856億
現股當沖－歷史逐日資訊
開盤價
18
收盤價
18.15
成交張數
30,383
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(%) | ||||||
| 2025/11/26 | 18.15 | +0.35 | +1.97 | 30,383 | 55,488.37 | 8,127 | 26.61 | 14,755.01 | 26.59 | 14,776.76 | 26.63 | +21.75 | +26.76 | 80 | 0.26 |
| 2025/11/25 | 17.8 | -0.25 | -1.39 | 23,583 | 42,167.62 | 3,419 | 14.5 | 6,124.15 | 14.52 | 6,132.3 | 14.54 | +8.15 | +23.85 | 0 | 0 |
| 2025/11/24 | 18.05 | +0.4 | +2.27 | 59,303 | 106,563.38 | 6,652 | 11.22 | 11,883.44 | 11.15 | 11,951.24 | 11.22 | +67.8 | +101.92 | 1 | 0 |
| 2025/11/21 | 17.65 | -0.1 | -0.56 | 30,309 | 53,679.54 | 4,566 | 15.07 | 8,106.38 | 15.1 | 8,100.2 | 15.09 | -6.18 | -13.53 | 11 | 0.04 |
| 2025/11/20 | 17.75 | +0.05 | +0.28 | 21,732 | 38,518.32 | 2,221 | 10.22 | 3,931.65 | 10.21 | 3,939.51 | 10.23 | +7.86 | +35.37 | 4 | 0.02 |
| 2025/11/19 | 17.7 | -0.05 | -0.28 | 26,448 | 46,758.1 | 2,075 | 7.85 | 3,674.03 | 7.86 | 3,676.78 | 7.86 | +2.75 | +13.28 | 0 | 0 |
| 2025/11/18 | 17.75 | -0.2 | -1.11 | 30,165 | 53,541.38 | 3,382 | 11.21 | 5,997.8 | 11.2 | 6,012.97 | 11.23 | +15.18 | +44.87 | 0 | 0 |
| 2025/11/17 | 17.95 | -0.05 | -0.28 | 33,089 | 59,352.72 | 3,024 | 9.14 | 5,436.92 | 9.16 | 5,432.65 | 9.15 | -4.28 | -14.14 | 0 | 0 |
| 2025/11/14 | 18 | -0.05 | -0.28 | 29,813 | 53,670.64 | 6,546 | 21.96 | 11,785.48 | 21.96 | 11,789.67 | 21.97 | +4.18 | +6.39 | 0 | 0 |
| 2025/11/13 | 18.05 | -0.1 | -0.55 | 30,002 | 54,276.28 | 4,169 | 13.9 | 7,554.44 | 13.92 | 7,551.59 | 13.91 | -2.85 | -6.82 | 0 | 0 |
| 2025/11/12 | 18.15 | +0 | +0 | 23,377 | 42,487.39 | 4,195 | 17.94 | 7,624.77 | 17.95 | 7,626.24 | 17.95 | +1.47 | +3.49 | 0 | 0 |
| 2025/11/11 | 18.15 | +0 | +0 | 20,982 | 38,134.44 | 2,930 | 13.96 | 5,330.4 | 13.98 | 5,328.69 | 13.97 | -1.71 | -5.82 | 0 | 0 |
| 2025/11/10 | 18.15 | -0.05 | -0.27 | 23,716 | 43,061.05 | 2,089 | 8.81 | 3,798.12 | 8.82 | 3,799.8 | 8.82 | +1.68 | +8.02 | 0 | 0 |
| 2025/11/07 | 18.2 | -0.05 | -0.27 | 19,445 | 35,477.84 | 3,140 | 16.15 | 5,732.83 | 16.16 | 5,733.11 | 16.16 | +0.28 | +0.89 | 0 | 0 |
| 2025/11/06 | 18.25 | +0.15 | +0.83 | 24,009 | 43,816.11 | 4,053 | 16.88 | 7,400.31 | 16.89 | 7,405.89 | 16.9 | +5.58 | +13.77 | 0 | 0 |
| 2025/11/05 | 18.1 | -0.05 | -0.28 | 30,945 | 55,831.18 | 4,570 | 14.77 | 8,245.86 | 14.77 | 8,254.77 | 14.79 | +8.9 | +19.49 | 0 | 0 |
| 2025/11/04 | 18.15 | -0.2 | -1.09 | 36,004 | 65,598.08 | 2,100 | 5.83 | 3,833.76 | 5.84 | 3,839.45 | 5.85 | +5.68 | +27.05 | 5 | 0.01 |
| 2025/11/03 | 18.35 | -0.25 | -1.34 | 30,331 | 55,720.27 | 2,303 | 7.59 | 4,231.13 | 7.59 | 4,241.56 | 7.61 | +10.44 | +45.31 | 0 | 0 |
| 2025/10/31 | 18.6 | -0.15 | -0.8 | 23,940 | 44,585.48 | 1,574 | 6.57 | 2,936.09 | 6.59 | 2,933.66 | 6.58 | -2.43 | -15.44 | 0 | 0 |
| 2025/10/30 | 18.75 | +0 | +0 | 16,996 | 31,883.58 | 2,072 | 12.19 | 3,890.86 | 12.2 | 3,893.3 | 12.21 | +2.44 | +11.8 | 0 | 0 |
| 2025/10/29 | 18.75 | -0.2 | -1.06 | 19,032 | 35,753.82 | 1,767 | 9.28 | 3,323.24 | 9.29 | 3,325.36 | 9.3 | +2.12 | +12.03 | 4 | 0.02 |
| 2025/10/28 | 18.95 | +0 | +0 | 20,286 | 38,425.26 | 3,176 | 15.66 | 6,026.14 | 15.68 | 6,024.41 | 15.68 | -1.73 | -5.43 | 0 | 0 |
| 2025/10/27 | 18.95 | +0.05 | +0.26 | 19,529 | 36,970.44 | 5,157 | 26.41 | 9,768.14 | 26.42 | 9,761.49 | 26.4 | -6.65 | -12.9 | 0 | 0 |
| 2025/10/23 | 18.9 | +0.1 | +0.53 | 11,987 | 22,616.35 | 1,643 | 13.71 | 3,097.11 | 13.69 | 3,101.3 | 13.71 | +4.2 | +25.53 | 0 | 0 |
| 2025/10/22 | 18.8 | +0.05 | +0.27 | 13,190 | 24,798.83 | 2,254 | 17.09 | 4,238.34 | 17.09 | 4,239.26 | 17.09 | +0.92 | +4.08 | 0 | 0 |
| 2025/10/21 | 18.75 | -0.15 | -0.79 | 25,707 | 48,428.59 | 3,812 | 14.83 | 7,194.43 | 14.86 | 7,181.15 | 14.83 | -13.27 | -34.81 | 0 | 0 |
| 2025/10/20 | 18.9 | -0.15 | -0.79 | 19,459 | 36,830.22 | 3,575 | 18.37 | 6,767.64 | 18.38 | 6,766.99 | 18.37 | -0.64 | -1.79 | 0 | 0 |
| 2025/10/17 | 19.05 | +0.25 | +1.33 | 28,678 | 54,765.25 | 5,372 | 18.73 | 10,215.25 | 18.65 | 10,269.72 | 18.75 | +54.47 | +101.4 | 1 | 0 |
| 2025/10/16 | 18.8 | +0.1 | +0.53 | 14,792 | 27,895.51 | 2,205 | 14.91 | 4,155.64 | 14.9 | 4,160.66 | 14.92 | +5.02 | +22.77 | 0 | 0 |
| 2025/10/15 | 18.7 | -0.15 | -0.8 | 28,125 | 52,760.05 | 2,851 | 10.14 | 5,352.03 | 10.14 | 5,352.98 | 10.15 | +0.95 | +3.33 | 0 | 0 |
| 2025/10/14 | 18.85 | -0.15 | -0.79 | 35,962 | 68,050.36 | 8,508 | 23.66 | 16,102.37 | 23.66 | 16,107.01 | 23.67 | +4.64 | +5.46 | 2 | 0.01 |
| 2025/10/13 | 19 | +0 | +0 | 36,803 | 68,967.75 | 7,930 | 21.55 | 14,835.75 | 21.51 | 14,907.32 | 21.61 | +71.56 | +90.25 | 7 | 0.02 |
| 2025/10/09 | 19 | +0 | +0 | 28,909 | 54,900.31 | 3,450 | 11.93 | 6,550.26 | 11.93 | 6,560.57 | 11.95 | +10.31 | +29.9 | 1 | 0 |
| 2025/10/08 | 19 | +0.05 | +0.26 | 20,312 | 38,497.23 | 2,028 | 9.98 | 3,843.51 | 9.98 | 3,850.52 | 10 | +7.01 | +34.59 | 1 | 0 |
| 2025/10/07 | 18.95 | -0.05 | -0.26 | 31,937 | 60,603.84 | 2,975 | 9.32 | 5,650.86 | 9.32 | 5,648.32 | 9.32 | -2.54 | -8.55 | 2 | 0.01 |
| 2025/10/03 | 19 | -0.2 | -1.04 | 28,341 | 54,018.21 | 3,290 | 11.61 | 6,271.52 | 11.61 | 6,271.77 | 11.61 | +0.26 | +0.78 | 2 | 0.01 |
| 2025/10/02 | 19.2 | -0.1 | -0.52 | 26,868 | 51,724.28 | 3,864 | 14.38 | 7,441.81 | 14.39 | 7,442.27 | 14.39 | +0.47 | +1.2 | 2 | 0.01 |
| 2025/10/01 | 19.3 | -0.1 | -0.52 | 17,307 | 33,508.5 | 2,380 | 13.75 | 4,615.37 | 13.77 | 4,609.45 | 13.76 | -5.92 | -24.87 | 3 | 0.02 |
| 2025/09/30 | 19.4 | -0.15 | -0.77 | 25,383 | 49,543.97 | 4,845 | 19.09 | 9,478.06 | 19.13 | 9,464.09 | 19.1 | -13.96 | -28.82 | 1 | 0 |
| 2025/09/26 | 19.55 | -0.1 | -0.51 | 16,315 | 31,849.76 | 2,342 | 14.35 | 4,575.14 | 14.36 | 4,575.88 | 14.37 | +0.74 | +3.18 | 0 | 0 |
| 2025/09/25 | 19.65 | +0.3 | +1.55 | 36,055 | 70,875.65 | 9,172 | 25.44 | 17,991.01 | 25.38 | 18,034.83 | 25.45 | +43.81 | +47.77 | 1 | 0 |
| 2025/09/24 | 19.35 | -0.1 | -0.51 | 14,126 | 27,383.14 | 1,683 | 11.91 | 3,260.22 | 11.91 | 3,263.07 | 11.92 | +2.85 | +16.93 | 1 | 0.01 |
| 2025/09/23 | 19.45 | +0 | +0 | 21,144 | 41,267.79 | 5,548 | 26.24 | 10,844.35 | 26.28 | 10,843.51 | 26.28 | -0.84 | -1.51 | 1 | 0 |
| 2025/09/22 | 19.45 | +0.05 | +0.26 | 19,148 | 37,209.01 | 2,492 | 13.01 | 4,842.84 | 13.02 | 4,845.19 | 13.02 | +2.35 | +9.43 | 0 | 0 |
| 2025/09/19 | 19.4 | +0.05 | +0.26 | 31,801 | 61,649.83 | 3,027 | 9.52 | 5,857.23 | 9.5 | 5,869.01 | 9.52 | +11.78 | +38.9 | 52 | 0.16 |
| 2025/09/18 | 19.35 | +0.15 | +0.78 | 25,566 | 49,658.76 | 3,723 | 14.56 | 7,226.27 | 14.55 | 7,233.93 | 14.57 | +7.66 | +20.56 | 0 | 0 |
| 2025/09/17 | 19.2 | +0 | +0 | 25,765 | 49,711.98 | 6,059 | 23.52 | 11,696.91 | 23.53 | 11,700 | 23.54 | +3.08 | +5.09 | 0 | 0 |
| 2025/09/16 | 19.2 | -0.05 | -0.26 | 18,840 | 36,232.45 | 2,095 | 11.12 | 4,031.82 | 11.13 | 4,030.97 | 11.13 | -0.85 | -4.06 | 0 | 0 |
| 2025/09/15 | 19.25 | -0.1 | -0.52 | 20,410 | 39,410.79 | 1,861 | 9.12 | 3,599.74 | 9.13 | 3,598.34 | 9.13 | -1.41 | -7.58 | 0 | 0 |
| 2025/09/12 | 19.35 | +0.2 | +1.04 | 20,666 | 40,018.19 | 2,606 | 12.61 | 5,043.14 | 12.6 | 5,049.88 | 12.62 | +6.74 | +25.84 | 2 | 0.01 |
| 2025/09/11 | 19.15 | -0.3 | -1.54 | 37,113 | 71,576.76 | 5,295 | 14.27 | 10,203.55 | 14.26 | 10,218.12 | 14.28 | +14.57 | +27.52 | 1 | 0 |
| 2025/09/10 | 19.45 | -0.05 | -0.26 | 27,797 | 54,107.5 | 7,857 | 28.27 | 15,292.14 | 28.26 | 15,316.22 | 28.31 | +24.08 | +30.65 | 1 | 0 |
| 2025/09/09 | 19.5 | -0.05 | -0.26 | 25,191 | 49,165.56 | 4,721 | 18.74 | 9,206.9 | 18.73 | 9,233 | 18.78 | +26.11 | +55.3 | 6 | 0.02 |
| 2025/09/08 | 19.55 | +0 | +0 | 23,050 | 45,009.58 | 2,447 | 10.62 | 4,772.62 | 10.6 | 4,788.31 | 10.64 | +15.68 | +64.08 | 1 | 0 |
| 2025/09/05 | 19.55 | -0.3 | -1.51 | 34,348 | 67,390.37 | 3,452 | 10.05 | 6,777.09 | 10.06 | 6,781.22 | 10.06 | +4.13 | +11.96 | 1 | 0 |
| 2025/09/04 | 19.85 | +0.15 | +0.76 | 73,535 | 147,205.18 | 20,830 | 28.33 | 41,868.46 | 28.44 | 41,877 | 28.45 | +8.54 | +4.1 | 31 | 0.04 |
| 2025/09/03 | 19.7 | -0.05 | -0.25 | 43,372 | 85,153.78 | 10,169 | 23.45 | 19,960.51 | 23.44 | 20,034.25 | 23.53 | +73.73 | +72.51 | 2 | 0 |
| 2025/09/02 | 19.75 | -0.2 | -1 | 17,668 | 34,991.13 | 4,298 | 24.33 | 8,503.26 | 24.3 | 8,516.76 | 24.34 | +13.5 | +31.41 | 0 | 0 |
| 2025/09/01 | 19.95 | -0.15 | -0.75 | 25,581 | 51,003.62 | 4,397 | 17.19 | 8,766.59 | 17.19 | 8,777.85 | 17.21 | +11.27 | +25.62 | 3 | 0.01 |
| 2025/08/29 | 20.1 | -0.05 | -0.25 | 27,043 | 54,818.92 | 5,763 | 21.31 | 11,706.29 | 21.35 | 11,696.83 | 21.34 | -9.46 | -16.42 | 0 | 0 |
| 2025/08/28 | 20.15 | -0.15 | -0.74 | 20,767 | 41,971.22 | 3,893 | 18.75 | 7,862.76 | 18.73 | 7,872.23 | 18.76 | +9.47 | +24.33 | 0 | 0 |
| 2025/08/27 | 20.3 | +0.2 | +1 | 32,125 | 65,704.36 | 7,983 | 24.85 | 16,292.25 | 24.8 | 16,322.98 | 24.84 | +30.73 | +38.5 | 6 | 0.02 |
| 2025/08/26 | 20.1 | -0.3 | -1.47 | 54,873 | 110,395.31 | 5,300 | 9.66 | 10,663.08 | 9.66 | 10,696.67 | 9.69 | +33.6 | +63.4 | 0 | 0 |
| 2025/08/25 | 20.4 | +0.25 | +1.24 | 24,157 | 49,344.24 | 3,167 | 13.11 | 6,449.15 | 13.07 | 6,470.95 | 13.11 | +21.8 | +68.83 | 0 | 0 |
| 2025/08/22 | 20.15 | -0.2 | -0.98 | 19,611 | 39,569.12 | 4,042 | 20.61 | 8,145.1 | 20.58 | 8,160.9 | 20.62 | +15.79 | +39.08 | 0 | 0 |
| 2025/08/21 | 20.35 | +0.2 | +0.99 | 23,922 | 48,878.89 | 5,493 | 22.96 | 11,215.97 | 22.95 | 11,220.14 | 22.95 | +4.17 | +7.6 | 1 | 0 |
| 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 |
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。
