2017
9.6
TWD+0.08 (0.84%)
2025.07.09收盤
官田鋼－現股當沖
官田鋼最新現股當沖狀況
整理官田鋼最新(2025/07/08) 當沖狀況。整體成交張數為13張，佔整體市場成交張數的7.83%。當日現股當沖之總損益為+650元、每張平均損益則為+50元。
開盤價
9.63
收盤價
9.6
當日範圍
9.48 - 9.63
成交張數
137
開盤價(昨)
9.58
收盤價(昨)
9.52
昨日範圍
9.38 - 9.58
成交張數(昨)
166
成交金額
130.86萬
成交金額(昨)
157.80萬
52週範圍
8.38 - 14.8
發行股數
4億
市值
43億
現股當沖－歷史逐日資訊
開盤價
9.63
收盤價
9.6
成交張數
137
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(%) | ||||||
| 2025/07/09 | 9.6 | +0.08 | +0.84 | 138 | 131.72 | 14 | 10.15 | 13.33 | 10.12 | 13.42 | 10.19 | +0.09 | +63.57 | 0 | 0 |
| 2025/07/08 | 9.52 | -0.03 | -0.31 | 166 | 157.89 | 13 | 7.83 | 12.32 | 7.81 | 12.39 | 7.85 | +0.07 | +50 | 0 | 0 |
| 2025/07/07 | 9.55 | -0.09 | -0.93 | 125 | 119.83 | 21 | 16.78 | 20.16 | 16.82 | 20.13 | 16.8 | -0.03 | -13.81 | 0 | 0 |
| 2025/07/04 | 9.64 | -0.24 | -2.43 | 271 | 263.55 | 44 | 16.24 | 42.51 | 16.13 | 42.88 | 16.27 | +0.38 | +85.91 | 0 | 0 |
| 2025/07/03 | 9.88 | +0.19 | +1.96 | 412 | 401.88 | 52 | 12.63 | 50.45 | 12.55 | 50.99 | 12.69 | +0.54 | +104.04 | 0 | 0 |
| 2025/07/02 | 9.69 | -0.01 | -0.1 | 151 | 145.88 | 40 | 26.55 | 38.77 | 26.58 | 38.8 | 26.6 | +0.03 | +7.75 | 0 | 0 |
| 2025/07/01 | 9.7 | +0.03 | +0.31 | 255 | 246.79 | 64 | 25.13 | 61.95 | 25.1 | 62.06 | 25.15 | +0.11 | +17.5 | 0 | 0 |
| 2025/06/30 | 9.67 | -0.22 | -2.22 | 306 | 296.74 | 91 | 29.77 | 88.26 | 29.74 | 88.43 | 29.8 | +0.17 | +18.68 | 0 | 0 |
| 2025/06/27 | 9.89 | +0.26 | +2.7 | 481 | 472.22 | 190 | 39.46 | 186.7 | 39.54 | 186.33 | 39.46 | -0.36 | -19.21 | 0 | 0 |
| 2025/06/26 | 9.63 | +0 | +0 | 327 | 317.67 | 76 | 23.23 | 73.52 | 23.14 | 73.86 | 23.25 | +0.33 | +43.82 | 0 | 0 |
| 2025/06/25 | 9.63 | -0.06 | -0.62 | 293 | 282.72 | 3 | 1.02 | 2.83 | 1 | 2.84 | 1 | +0 | +6.67 | 0 | 0 |
| 2025/06/24 | 9.69 | +0.47 | +5.1 | 541 | 516.77 | 171 | 31.59 | 162.44 | 31.43 | 163.92 | 31.72 | +1.48 | +86.61 | 0 | 0 |
| 2025/06/23 | 9.22 | -0.18 | -1.91 | 314 | 288.99 | 117 | 37.31 | 107.58 | 37.23 | 108.26 | 37.46 | +0.68 | +57.95 | 0 | 0 |
| 2025/06/20 | 9.4 | -0.15 | -1.57 | 398 | 375.25 | 72 | 18.11 | 67.87 | 18.09 | 67.99 | 18.12 | +0.12 | +16.25 | 0 | 0 |
| 2025/06/19 | 9.55 | -0.21 | -2.15 | 511 | 492.76 | 137 | 26.79 | 132.23 | 26.83 | 131.65 | 26.72 | -0.58 | -42.19 | 0 | 0 |
| 2025/06/18 | 9.76 | -0.08 | -0.81 | 445 | 435.14 | 126 | 28.29 | 122.93 | 28.25 | 123.07 | 28.28 | +0.14 | +10.87 | 0 | 0 |
| 2025/06/17 | 9.84 | -0.1 | -1.01 | 283 | 277.89 | 68 | 24.02 | 66.72 | 24.01 | 66.8 | 24.04 | +0.09 | +12.5 | 0 | 0 |
| 2025/06/16 | 9.94 | +0.05 | +0.51 | 174 | 171.75 | 17 | 9.8 | 16.79 | 9.78 | 16.82 | 9.79 | +0.03 | +16.47 | 0 | 0 |
| 2025/06/13 | 9.89 | -0.06 | -0.6 | 237 | 233.57 | 93 | 39.16 | 91.2 | 39.05 | 91.61 | 39.22 | +0.41 | +43.76 | 0 | 0 |
| 2025/06/12 | 9.95 | +0.02 | +0.2 | 171 | 169.24 | 29 | 16.99 | 28.75 | 16.98 | 28.7 | 16.96 | -0.04 | -14.14 | 0 | 0 |
| 2025/06/11 | 9.93 | -0.03 | -0.3 | 206 | 205.02 | 42 | 20.35 | 41.67 | 20.33 | 41.83 | 20.4 | +0.16 | +37.14 | 0 | 0 |
| 2025/06/10 | 9.96 | +0.21 | +2.15 | 301 | 299.96 | 63 | 20.91 | 62.79 | 20.93 | 62.71 | 20.91 | -0.08 | -12.22 | 0 | 0 |
| 2025/06/09 | 9.75 | -0.17 | -1.71 | 229 | 223.8 | 58 | 25.38 | 56.71 | 25.34 | 56.95 | 25.45 | +0.24 | +42.07 | 0 | 0 |
| 2025/06/06 | 9.92 | +0.01 | +0.1 | 163 | 161.48 | 20 | 12.26 | 19.79 | 12.26 | 19.82 | 12.28 | +0.03 | +14.5 | 0 | 0 |
| 2025/06/05 | 9.91 | -0.09 | -0.9 | 173 | 173.36 | 26 | 14.99 | 25.98 | 14.99 | 26.06 | 15.03 | +0.07 | +28.08 | 0 | 0 |
| 2025/06/04 | 10 | +0.06 | +0.6 | 321 | 318.42 | 91 | 28.38 | 90.02 | 28.27 | 90.31 | 28.36 | +0.29 | +31.87 | 0 | 0 |
| 2025/06/03 | 9.94 | +0.46 | +4.85 | 506 | 488.34 | 127 | 25.09 | 122 | 24.98 | 122.74 | 25.13 | +0.75 | +58.98 | 0 | 0 |
| 2025/06/02 | 9.48 | -0.48 | -4.82 | 659 | 630.25 | 222 | 33.66 | 212.93 | 33.79 | 213.12 | 33.82 | +0.19 | +8.51 | 2 | 0.3 |
| 2025/05/29 | 9.96 | -0.04 | -0.4 | 303 | 302.87 | 44 | 14.5 | 43.89 | 14.49 | 43.95 | 14.51 | +0.06 | +14.55 | 0 | 0 |
| 2025/05/28 | 10 | +0.02 | +0.2 | 205 | 205.71 | 22 | 10.75 | 22.07 | 10.73 | 22.15 | 10.77 | +0.09 | +38.64 | 0 | 0 |
| 2025/05/27 | 9.98 | -0.02 | -0.2 | 441 | 443.61 | 149 | 33.8 | 150.03 | 33.82 | 150.32 | 33.88 | +0.28 | +18.93 | 0 | 0 |
| 2025/05/26 | 10 | +0 | +0 | 287 | 288.66 | 49 | 17.08 | 49.19 | 17.04 | 49.3 | 17.08 | +0.12 | +24.49 | 0 | 0 |
| 2025/05/23 | 10 | +0.03 | +0.3 | 365 | 364.81 | 29 | 7.94 | 28.89 | 7.92 | 29.02 | 7.95 | +0.13 | +44.83 | 0 | 0 |
| 2025/05/22 | 9.97 | -0.08 | -0.8 | 372 | 370.91 | 14 | 3.77 | 13.95 | 3.76 | 13.99 | 3.77 | +0.04 | +27.14 | 0 | 0 |
| 2025/05/21 | 10.05 | -0.05 | -0.5 | 403 | 405.58 | 16 | 3.97 | 16.12 | 3.98 | 16.11 | 3.97 | -0.02 | -12.5 | 0 | 0 |
| 2025/05/20 | 10.1 | +0.05 | +0.5 | 168 | 169.71 | 32 | 19.03 | 32.33 | 19.05 | 32.33 | 19.05 | +0.01 | +1.56 | 0 | 0 |
| 2025/05/19 | 10.05 | -0.15 | -1.47 | 381 | 385.89 | 30 | 7.88 | 30.57 | 7.92 | 30.41 | 7.88 | -0.15 | -51.67 | 0 | 0 |
| 2025/05/16 | 10.2 | -0.1 | -0.97 | 844 | 861.01 | 120 | 14.22 | 122.6 | 14.24 | 123.23 | 14.31 | +0.64 | +52.92 | 0 | 0 |
| 2025/05/15 | 10.3 | -0.35 | -3.29 | 235 | 245.26 | 45 | 19.14 | 46.95 | 19.14 | 46.8 | 19.08 | -0.14 | -32.22 | 0 | 0 |
| 2025/05/14 | 10.65 | +0.35 | +3.4 | 754 | 790.23 | 212 | 28.13 | 222.3 | 28.13 | 223.19 | 28.24 | +0.89 | +41.98 | 0 | 0 |
| 2025/05/13 | 10.3 | -0.25 | -2.37 | 452 | 468.66 | 89 | 19.67 | 92.14 | 19.66 | 92.67 | 19.77 | +0.53 | +58.99 | 0 | 0 |
| 2025/05/12 | 10.55 | +0.25 | +2.43 | 434 | 456.81 | 104 | 23.98 | 109.49 | 23.97 | 109.69 | 24.01 | +0.2 | +19.23 | 1 | 0.23 |
| 2025/05/09 | 10.3 | +0.15 | +1.48 | 340 | 345.36 | 54 | 15.9 | 54.38 | 15.74 | 55.23 | 15.99 | +0.85 | +158.33 | 0 | 0 |
| 2025/05/08 | 10.15 | +0 | +0 | 79 | 80.2 | 6 | 7.57 | 6.05 | 7.54 | 6.08 | 7.58 | +0.03 | +50 | 0 | 0 |
| 2025/05/07 | 10.15 | +0.05 | +0.5 | 141 | 142.48 | 34 | 24.11 | 34.3 | 24.07 | 34.44 | 24.17 | +0.14 | +41.18 | 0 | 0 |
| 2025/05/06 | 10.1 | +0.13 | +1.3 | 413 | 421.02 | 130 | 31.47 | 132.12 | 31.38 | 133.18 | 31.63 | +1.05 | +81.15 | 2 | 0.48 |
| 2025/05/05 | 9.97 | -0.18 | -1.77 | 257 | 256.81 | 63 | 24.56 | 62.97 | 24.52 | 62.92 | 24.5 | -0.05 | -8.57 | 0 | 0 |
| 2025/05/02 | 10.15 | +0.24 | +2.42 | 265 | 267.06 | 12 | 4.52 | 12.02 | 4.5 | 12.1 | 4.53 | +0.08 | +67.5 | 1 | 0.38 |
| 2025/04/30 | 9.91 | -0.14 | -1.39 | 183 | 181.92 | 15 | 8.2 | 14.89 | 8.18 | 14.9 | 8.19 | +0.01 | +5.33 | 0 | 0 |
| 2025/04/29 | 10.05 | +0.17 | +1.72 | 232 | 231.01 | 13 | 5.6 | 12.86 | 5.56 | 12.97 | 5.61 | +0.12 | +88.46 | 0 | 0 |
| 2025/04/28 | 9.88 | +0.1 | +1.02 | 117 | 115.43 | 10 | 8.53 | 9.83 | 8.51 | 9.86 | 8.54 | +0.03 | +32 | 0 | 0 |
| 2025/04/25 | 9.78 | +0.01 | +0.1 | 125 | 122.85 | 25 | 19.96 | 24.49 | 19.94 | 24.61 | 20.03 | +0.11 | +45.2 | 0 | 0 |
| 2025/04/24 | 9.77 | -0.06 | -0.61 | 81 | 79.58 | 17 | 20.95 | 16.7 | 20.99 | 16.7 | 20.99 | -0 | -1.18 | 0 | 0 |
| 2025/04/23 | 9.83 | +0.33 | +3.47 | 228 | 222.5 | 43 | 18.87 | 41.72 | 18.75 | 41.98 | 18.87 | +0.26 | +60.7 | 0 | 0 |
| 2025/04/22 | 9.5 | -0.06 | -0.63 | 197 | 185.87 | 43 | 21.83 | 40.52 | 21.8 | 40.58 | 21.84 | +0.07 | +15.12 | 0 | 0 |
| 2025/04/21 | 9.56 | -0.16 | -1.65 | 183 | 174.01 | 39 | 21.28 | 36.92 | 21.22 | 37.01 | 21.27 | +0.08 | +21.54 | 0 | 0 |
| 2025/04/18 | 9.72 | -0.06 | -0.61 | 175 | 171.39 | 47 | 26.79 | 45.77 | 26.7 | 45.94 | 26.81 | +0.18 | +37.66 | 0 | 0 |
| 2025/04/17 | 9.78 | -0.06 | -0.61 | 213 | 208.31 | 90 | 42.21 | 87.81 | 42.15 | 87.92 | 42.21 | +0.12 | +12.89 | 0 | 0 |
| 2025/04/16 | 9.84 | -0.16 | -1.6 | 304 | 300.05 | 28 | 9.2 | 27.59 | 9.19 | 27.68 | 9.22 | +0.09 | +32.14 | 0 | 0 |
| 2025/04/15 | 10 | +0.27 | +2.77 | 479 | 476.73 | 62 | 12.94 | 61.35 | 12.87 | 61.36 | 12.87 | +0.01 | +1.29 | 0 | 0 |
| 2025/04/14 | 9.73 | +0.27 | +2.85 | 589 | 576.57 | 203 | 34.46 | 198.68 | 34.46 | 199.01 | 34.52 | +0.33 | +16.26 | 0 | 0 |
| 2025/04/11 | 9.46 | +0.25 | +2.71 | 467 | 433.46 | 132 | 28.27 | 121.58 | 28.05 | 123.04 | 28.39 | +1.46 | +110.38 | 0 | 0 |
| 2025/04/10 | 9.21 | +0.83 | +9.9 | 461 | 422.44 | 19 | 4.12 | 17.28 | 4.09 | 17.42 | 4.12 | +0.14 | +74.74 | 0 | 0 |
| 2025/04/09 | 8.38 | -0.68 | -7.51 | 1,725 | 1,489.97 | 670 | 38.84 | 572.04 | 38.39 | 583.57 | 39.17 | +11.53 | +172.1 | 0 | 0 |
| 2025/04/08 | 9.06 | -0.66 | -6.79 | 1,690 | 1,513.05 | 451 | 26.68 | 403.12 | 26.64 | 405.02 | 26.77 | +1.91 | +42.24 | 0 | 0 |
| 2025/04/07 | 9.72 | -1.08 | -10 | 284 | 275.83 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 10.8 | -0.05 | -0.46 | 220 | 237.66 | 70 | 31.87 | 75.75 | 31.87 | 75.78 | 31.89 | +0.04 | +5 | 0 | 0 |
| 2025/04/01 | 10.85 | +0.1 | +0.93 | 372 | 406 | 80 | 21.49 | 87.14 | 21.46 | 87.27 | 21.49 | +0.12 | +15.62 | 1 | 0.27 |
| 2025/03/31 | 10.75 | -0.3 | -2.71 | 719 | 782.28 | 204 | 28.38 | 221.9 | 28.37 | 222.07 | 28.39 | +0.18 | +8.82 | 0 | 0 |
| 2025/03/28 | 11.05 | -0.25 | -2.21 | 550 | 609.11 | 37 | 6.73 | 41.35 | 6.79 | 41.04 | 6.74 | -0.32 | -85.14 | 0 | 0 |
| 2025/03/27 | 11.3 | -0.15 | -1.31 | 352 | 398.49 | 70 | 19.91 | 79.39 | 19.92 | 79.36 | 19.92 | -0.03 | -3.57 | 0 | 0 |
| 2025/03/26 | 11.45 | +0.05 | +0.44 | 339 | 389.56 | 57 | 16.8 | 65.39 | 16.79 | 65.31 | 16.76 | -0.09 | -14.91 | 0 | 0 |
| 2025/03/25 | 11.4 | -0.3 | -2.56 | 610 | 701.84 | 83 | 13.61 | 96.28 | 13.72 | 95.27 | 13.57 | -1.01 | -122.29 | 0 | 0 |
| 2025/03/24 | 11.7 | +0.1 | +0.86 | 458 | 536.62 | 68 | 14.84 | 79.47 | 14.81 | 79.75 | 14.86 | +0.28 | +41.18 | 0 | 0 |
| 2025/03/21 | 11.6 | -0.45 | -3.73 | 3,238 | 3,772.68 | 1,106 | 34.16 | 1,295.1 | 34.33 | 1,299.24 | 34.44 | +4.14 | +37.43 | 0 | 0 |
| 2025/03/20 | 12.05 | -0.15 | -1.23 | 192 | 232.13 | 21 | 10.95 | 25.52 | 10.99 | 25.42 | 10.95 | -0.1 | -45.24 | 0 | 0 |
| 2025/03/19 | 12.2 | +0 | +0 | 623 | 753.86 | 255 | 40.93 | 309.55 | 41.06 | 309.64 | 41.07 | +0.1 | +3.73 | 0 | 0 |
| 2025/03/18 | 12.2 | -0.1 | -0.81 | 324 | 395.9 | 52 | 16.05 | 63.58 | 16.06 | 63.73 | 16.1 | +0.15 | +29.81 | 0 | 0 |
| 2025/03/17 | 12.3 | +0 | +0 | 179 | 219.77 | 35 | 19.59 | 43.02 | 19.57 | 43.08 | 19.6 | +0.07 | +18.57 | 0 | 0 |
| 2025/03/14 | 12.3 | +0.2 | +1.65 | 371 | 455.72 | 78 | 21.04 | 95.67 | 20.99 | 96.12 | 21.09 | +0.46 | +58.33 | 0 | 0 |
| 2025/03/13 | 12.1 | -0.3 | -2.42 | 541 | 664.4 | 206 | 38.09 | 254.69 | 38.33 | 253.95 | 38.22 | -0.74 | -36.17 | 0 | 0 |
| 2025/03/12 | 12.4 | -0.05 | -0.4 | 494 | 609.25 | 184 | 37.26 | 227.06 | 37.27 | 227.68 | 37.37 | +0.61 | +33.42 | 0 | 0 |
| 2025/03/11 | 12.45 | -0.05 | -0.4 | 1,003 | 1,228.95 | 554 | 55.23 | 679.37 | 55.28 | 679.12 | 55.26 | -0.25 | -4.51 | 0 | 0 |
| 2025/03/10 | 12.5 | -0.05 | -0.4 | 512 | 643.76 | 149 | 29.1 | 187.47 | 29.12 | 186.89 | 29.03 | -0.58 | -39.26 | 0 | 0 |
| 2025/03/07 | 12.55 | +0.05 | +0.4 | 417 | 523.72 | 84 | 20.13 | 105.33 | 20.11 | 105.56 | 20.16 | +0.23 | +27.38 | 0 | 0 |
| 2025/03/06 | 12.5 | -0.2 | -1.57 | 606 | 766.26 | 150 | 24.74 | 189.76 | 24.76 | 190.02 | 24.8 | +0.26 | +17.33 | 0 | 0 |
| 2025/03/05 | 12.7 | +0.1 | +0.79 | 1,729 | 2,200.61 | 826 | 47.77 | 1,050.91 | 47.76 | 1,050.32 | 47.73 | -0.59 | -7.14 | 1 | 0.06 |
| 2025/03/04 | 12.6 | +0.1 | +0.8 | 955 | 1,185.57 | 495 | 51.81 | 614.38 | 51.82 | 613.59 | 51.75 | -0.79 | -15.96 | 0 | 0 |
| 2025/03/03 | 12.5 | -0.25 | -1.96 | 959 | 1,192.96 | 369 | 38.46 | 458.3 | 38.42 | 459.88 | 38.55 | +1.59 | +43.09 | 0 | 0 |
| 2025/02/27 | 12.75 | -0.1 | -0.78 | 2,982 | 3,835.57 | 1,398 | 46.88 | 1,798.11 | 46.88 | 1,797.71 | 46.87 | -0.4 | -2.86 | 2 | 0.07 |
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。
