2031
43.65
TWD-0.30 (-0.68%)
2025.05.22收盤
新光鋼－現股當沖
新光鋼最新現股當沖狀況
整理新光鋼最新(2025/05/22) 當沖狀況。整體成交張數為29張，佔整體市場成交張數的13.61%。當日現股當沖之總損益為+3,650元、每張平均損益則為+126元。
開盤價
43.7
收盤價
43.65
當日範圍
43.35 - 43.7
成交張數
213
開盤價(昨)
43.9
收盤價(昨)
43.95
昨日範圍
43.7 - 44.1
成交張數(昨)
119
成交金額
925.64萬
成交金額(昨)
522.07萬
52週範圍
37.45 - 69.6
發行股數
3億
市值
140億
現股當沖－歷史逐日資訊
開盤價
43.7
收盤價
43.65
成交張數
213
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(%) | ||||||
| 2025/05/22 | 43.65 | -0.3 | -0.68 | 213 | 925.66 | 29 | 13.61 | 125.97 | 13.61 | 126.33 | 13.65 | +0.36 | +125.86 | 0 | 0 |
| 2025/05/21 | 43.95 | +0.05 | +0.11 | 119 | 523.5 | 21 | 17.6 | 92.11 | 17.6 | 92.19 | 17.61 | +0.09 | +40.48 | 0 | 0 |
| 2025/05/20 | 43.9 | +0.4 | +0.92 | 323 | 1,419.82 | 34 | 10.52 | 149.28 | 10.51 | 149.25 | 10.51 | -0.02 | -5.88 | 0 | 0 |
| 2025/05/19 | 43.5 | -0.2 | -0.46 | 522 | 2,293.63 | 71 | 13.59 | 310.98 | 13.56 | 311.21 | 13.57 | +0.24 | +33.8 | 0 | 0 |
| 2025/05/16 | 43.7 | +0.2 | +0.46 | 268 | 1,167.37 | 47 | 17.56 | 205.04 | 17.56 | 205.06 | 17.57 | +0.01 | +2.13 | 0 | 0 |
| 2025/05/15 | 43.5 | -0.35 | -0.8 | 417 | 1,809.87 | 83 | 19.88 | 359.48 | 19.86 | 360.44 | 19.91 | +0.96 | +115.66 | 0 | 0 |
| 2025/05/14 | 43.85 | +1.05 | +2.45 | 603 | 2,615.77 | 65 | 10.77 | 280.44 | 10.72 | 282.4 | 10.8 | +1.96 | +301.54 | 0 | 0 |
| 2025/05/13 | 42.8 | +0.15 | +0.35 | 390 | 1,670.05 | 132 | 33.8 | 563.88 | 33.76 | 565.79 | 33.88 | +1.92 | +145.45 | 0 | 0 |
| 2025/05/12 | 42.65 | +1.3 | +3.14 | 790 | 3,341.05 | 110 | 13.92 | 463.06 | 13.86 | 465.39 | 13.93 | +2.33 | +212.27 | 0 | 0 |
| 2025/05/09 | 41.35 | -0.05 | -0.12 | 447 | 1,846.68 | 79 | 17.66 | 325.88 | 17.65 | 326.18 | 17.66 | +0.29 | +36.71 | 0 | 0 |
| 2025/05/08 | 41.4 | +0.4 | +0.98 | 593 | 2,446.44 | 105 | 17.72 | 433.19 | 17.71 | 433.82 | 17.73 | +0.63 | +60 | 1 | 0.17 |
| 2025/05/07 | 41 | -3.2 | -7.24 | 2,783 | 11,498.53 | 380 | 13.65 | 1,576.05 | 13.71 | 1,573.8 | 13.69 | -2.25 | -59.34 | 0 | 0 |
| 2025/05/06 | 44.2 | +0.35 | +0.8 | 465 | 2,069.69 | 190 | 40.85 | 846.33 | 40.89 | 847.4 | 40.94 | +1.08 | +56.84 | 0 | 0 |
| 2025/05/05 | 43.85 | -0.2 | -0.45 | 392 | 1,722.94 | 106 | 27.05 | 466.54 | 27.08 | 466.97 | 27.1 | +0.43 | +40.57 | 0 | 0 |
| 2025/05/02 | 44.05 | +1 | +2.32 | 401 | 1,765.76 | 27 | 6.73 | 117.94 | 6.68 | 118.47 | 6.71 | +0.53 | +196.3 | 1 | 0.25 |
| 2025/04/30 | 43.05 | -1.25 | -2.82 | 514 | 2,226.08 | 104 | 20.25 | 450.1 | 20.22 | 453.37 | 20.37 | +3.27 | +314.42 | 0 | 0 |
| 2025/04/29 | 44.3 | +0.25 | +0.57 | 262 | 1,160.63 | 62 | 23.67 | 274.26 | 23.63 | 274.7 | 23.67 | +0.45 | +71.77 | 0 | 0 |
| 2025/04/28 | 44.05 | +0.55 | +1.26 | 311 | 1,364.29 | 85 | 27.34 | 372.2 | 27.28 | 372.68 | 27.32 | +0.47 | +55.88 | 0 | 0 |
| 2025/04/25 | 43.5 | +0.3 | +0.69 | 260 | 1,131.51 | 50 | 19.23 | 217.52 | 19.22 | 217.71 | 19.24 | +0.19 | +38 | 0 | 0 |
| 2025/04/24 | 43.2 | -0.2 | -0.46 | 233 | 1,012.18 | 94 | 40.42 | 408.6 | 40.37 | 408.87 | 40.4 | +0.28 | +29.26 | 0 | 0 |
| 2025/04/23 | 43.4 | +1.1 | +2.6 | 356 | 1,539.81 | 114 | 31.99 | 491.6 | 31.93 | 493.07 | 32.02 | +1.48 | +129.39 | 0 | 0 |
| 2025/04/22 | 42.3 | +0.25 | +0.59 | 413 | 1,744.24 | 97 | 23.49 | 408.97 | 23.45 | 409.48 | 23.48 | +0.51 | +52.58 | 0 | 0 |
| 2025/04/21 | 42.05 | -1.6 | -3.67 | 431 | 1,830.7 | 109 | 25.3 | 463.54 | 25.32 | 465.49 | 25.43 | +1.95 | +178.9 | 0 | 0 |
| 2025/04/18 | 43.65 | -0.25 | -0.57 | 218 | 954.55 | 53 | 24.31 | 231.88 | 24.29 | 232.28 | 24.33 | +0.4 | +75.47 | 0 | 0 |
| 2025/04/17 | 43.9 | +0.5 | +1.15 | 318 | 1,383.29 | 98 | 30.84 | 424.39 | 30.68 | 426.99 | 30.87 | +2.6 | +264.8 | 0 | 0 |
| 2025/04/16 | 43.4 | -0.7 | -1.59 | 431 | 1,874.41 | 100 | 23.21 | 435 | 23.21 | 436.07 | 23.26 | +1.07 | +107.5 | 0 | 0 |
| 2025/04/15 | 44.1 | +1.25 | +2.92 | 694 | 3,014.52 | 226 | 32.56 | 974.31 | 32.32 | 982.6 | 32.6 | +8.29 | +366.81 | 0 | 0 |
| 2025/04/14 | 42.85 | +0.7 | +1.66 | 1,085 | 4,688.45 | 466 | 42.93 | 2,011 | 42.89 | 2,014.72 | 42.97 | +3.72 | +79.83 | 0 | 0 |
| 2025/04/11 | 42.15 | +1 | +2.43 | 918 | 3,775.84 | 387 | 42.14 | 1,576.05 | 41.74 | 1,593.88 | 42.21 | +17.83 | +460.72 | 1 | 0.11 |
| 2025/04/10 | 41.15 | +3.7 | +9.88 | 885 | 3,642.04 | 12 | 1.36 | 49.27 | 1.35 | 49.27 | 1.35 | -0.01 | -8.33 | 0 | 0 |
| 2025/04/09 | 37.45 | -2.95 | -7.3 | 2,284 | 8,690.5 | 961 | 42.07 | 3,653.61 | 42.04 | 3,683.8 | 42.39 | +30.2 | +314.2 | 0 | 0 |
| 2025/04/08 | 40.4 | -2.55 | -5.94 | 1,864 | 7,441.92 | 573 | 30.75 | 2,282.5 | 30.67 | 2,294.59 | 30.83 | +12.1 | +211.08 | 0 | 0 |
| 2025/04/07 | 42.95 | -4.75 | -9.96 | 245 | 1,053.9 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 47.7 | +0.2 | +0.42 | 496 | 2,352.72 | 176 | 35.5 | 833.35 | 35.42 | 835.77 | 35.52 | +2.42 | +137.78 | 0 | 0 |
| 2025/04/01 | 47.5 | +0.85 | +1.82 | 864 | 4,093.87 | 294 | 34.02 | 1,388.79 | 33.92 | 1,392.56 | 34.02 | +3.77 | +128.4 | 0 | 0 |
| 2025/03/31 | 46.65 | -1.65 | -3.42 | 1,159 | 5,421.52 | 371 | 32.01 | 1,736.65 | 32.03 | 1,739.52 | 32.09 | +2.86 | +77.09 | 0 | 0 |
| 2025/03/28 | 48.3 | -1.65 | -3.3 | 959 | 4,630.76 | 105 | 10.95 | 510.56 | 11.03 | 508.49 | 10.98 | -2.08 | -197.62 | 0 | 0 |
| 2025/03/27 | 49.95 | -0.25 | -0.5 | 308 | 1,536.3 | 46 | 14.94 | 230.15 | 14.98 | 229.79 | 14.96 | -0.36 | -78.26 | 0 | 0 |
| 2025/03/26 | 50.2 | +0.25 | +0.5 | 251 | 1,255.25 | 37 | 14.76 | 185.5 | 14.78 | 185.53 | 14.78 | +0.03 | +8.11 | 0 | 0 |
| 2025/03/25 | 49.95 | -1.05 | -2.06 | 988 | 4,955.7 | 67 | 6.78 | 336.62 | 6.79 | 335.23 | 6.76 | -1.4 | -208.21 | 0 | 0 |
| 2025/03/24 | 51 | -0.4 | -0.78 | 347 | 1,783.26 | 65 | 18.72 | 334.6 | 18.76 | 333.74 | 18.72 | -0.86 | -132.31 | 0 | 0 |
| 2025/03/21 | 51.4 | -0.7 | -1.34 | 659 | 3,404.38 | 84 | 12.74 | 434.17 | 12.75 | 437 | 12.84 | +2.83 | +336.9 | 0 | 0 |
| 2025/03/20 | 52.1 | +0.4 | +0.77 | 561 | 2,914.9 | 204 | 36.39 | 1,060.12 | 36.37 | 1,061.93 | 36.43 | +1.81 | +88.73 | 0 | 0 |
| 2025/03/19 | 51.7 | +0 | +0 | 1,047 | 5,443.16 | 228 | 21.77 | 1,183.28 | 21.74 | 1,186.03 | 21.79 | +2.75 | +120.61 | 0 | 0 |
| 2025/03/18 | 51.7 | -0.3 | -0.58 | 718 | 3,714.25 | 222 | 30.94 | 1,148.97 | 30.93 | 1,150.26 | 30.97 | +1.29 | +58.11 | 0 | 0 |
| 2025/03/17 | 52 | +0.2 | +0.39 | 555 | 2,893.71 | 203 | 36.56 | 1,057.91 | 36.56 | 1,057.21 | 36.53 | -0.7 | -34.48 | 0 | 0 |
| 2025/03/14 | 51.8 | -0.2 | -0.38 | 1,269 | 6,632.29 | 368 | 28.99 | 1,923.33 | 29 | 1,923.82 | 29.01 | +0.49 | +13.32 | 0 | 0 |
| 2025/03/13 | 52 | -0.5 | -0.95 | 986 | 5,167.98 | 234 | 23.72 | 1,228.39 | 23.77 | 1,228.63 | 23.77 | +0.24 | +10.26 | 0 | 0 |
| 2025/03/12 | 52.5 | -1.6 | -2.96 | 2,574 | 13,649.45 | 750 | 29.13 | 3,971.51 | 29.1 | 3,986.73 | 29.21 | +15.22 | +202.93 | 0 | 0 |
| 2025/03/11 | 54.1 | +0.1 | +0.19 | 2,256 | 12,060.51 | 701 | 31.07 | 3,727.09 | 30.9 | 3,752.27 | 31.11 | +25.18 | +359.2 | 0 | 0 |
| 2025/03/10 | 54 | +2 | +3.85 | 2,988 | 16,088.19 | 1,048 | 35.07 | 5,639.14 | 35.05 | 5,640.07 | 35.06 | +0.93 | +8.87 | 1 | 0.03 |
| 2025/03/07 | 52 | -0.1 | -0.19 | 751 | 3,925.36 | 183 | 24.38 | 956.65 | 24.37 | 958.96 | 24.43 | +2.31 | +126.23 | 0 | 0 |
| 2025/03/06 | 52.1 | -0.6 | -1.14 | 805 | 4,216.16 | 184 | 22.87 | 963.02 | 22.84 | 966.32 | 22.92 | +3.3 | +179.35 | 0 | 0 |
| 2025/03/05 | 52.7 | +0.6 | +1.15 | 1,173 | 6,178.66 | 368 | 31.36 | 1,933.04 | 31.29 | 1,936.36 | 31.34 | +3.32 | +90.22 | 0 | 0 |
| 2025/03/04 | 52.1 | +0.1 | +0.19 | 854 | 4,413.23 | 262 | 30.68 | 1,347.59 | 30.54 | 1,355.63 | 30.72 | +8.04 | +306.87 | 0 | 0 |
| 2025/03/03 | 52 | -0.4 | -0.76 | 1,073 | 5,557.37 | 314 | 29.28 | 1,617.95 | 29.11 | 1,632.89 | 29.38 | +14.94 | +475.8 | 0 | 0 |
| 2025/02/27 | 52.4 | +0.1 | +0.19 | 1,622 | 8,531.41 | 360 | 22.19 | 1,890.29 | 22.16 | 1,895.08 | 22.21 | +4.79 | +133.06 | 1 | 0.06 |
| 2025/02/26 | 52.3 | -0.5 | -0.95 | 1,771 | 9,365.75 | 612 | 34.56 | 3,240.8 | 34.6 | 3,235.5 | 34.55 | -5.3 | -86.6 | 1 | 0.06 |
| 2025/02/25 | 52.8 | +0.7 | +1.34 | 2,741 | 14,470.23 | 893 | 32.58 | 4,701.99 | 32.49 | 4,712.62 | 32.57 | +10.63 | +119.04 | 2 | 0.07 |
| 2025/02/24 | 52.1 | +0.8 | +1.56 | 1,083 | 5,629.9 | 135 | 12.47 | 699.19 | 12.42 | 702.67 | 12.48 | +3.48 | +257.78 | 0 | 0 |
| 2025/02/21 | 51.3 | +0 | +0 | 654 | 3,357.05 | 93 | 14.22 | 477.38 | 14.22 | 477.94 | 14.24 | +0.56 | +60.22 | 0 | 0 |
| 2025/02/20 | 51.3 | -0.2 | -0.39 | 1,972 | 10,195.3 | 696 | 35.29 | 3,599.15 | 35.3 | 3,597.67 | 35.29 | -1.48 | -21.26 | 1 | 0.05 |
| 2025/02/19 | 51.5 | -0.5 | -0.96 | 1,319 | 6,807.61 | 200 | 15.17 | 1,033.38 | 15.18 | 1,034.35 | 15.19 | +0.97 | +48.5 | 0 | 0 |
| 2025/02/18 | 52 | -0.8 | -1.52 | 1,647 | 8,540.78 | 354 | 21.49 | 1,840.61 | 21.55 | 1,839.79 | 21.54 | -0.82 | -23.16 | 1 | 0.06 |
| 2025/02/17 | 52.8 | -0.4 | -0.75 | 3,970 | 20,761.62 | 1,667 | 41.99 | 8,719.48 | 42 | 8,738.28 | 42.09 | +18.8 | +112.78 | 3 | 0.08 |
| 2025/02/14 | 53.2 | +3.45 | +6.93 | 9,385 | 48,702.66 | 4,206 | 44.81 | 21,700.76 | 44.56 | 21,858.7 | 44.88 | +157.94 | +375.51 | 7 | 0.07 |
| 2025/02/13 | 49.75 | +3.2 | +6.87 | 4,748 | 23,358 | 1,712 | 36.06 | 8,360.19 | 35.79 | 8,441.33 | 36.14 | +81.14 | +473.95 | 3 | 0.06 |
| 2025/02/12 | 46.55 | -0.75 | -1.59 | 915 | 4,283.21 | 189 | 20.66 | 885.11 | 20.66 | 884.88 | 20.66 | -0.23 | -11.9 | 0 | 0 |
| 2025/02/11 | 47.3 | -1.25 | -2.57 | 2,359 | 11,202.67 | 712 | 30.19 | 3,388.02 | 30.24 | 3,387.46 | 30.24 | -0.56 | -7.87 | 1 | 0.04 |
| 2025/02/10 | 48.55 | +2.95 | +6.47 | 4,472 | 21,519.12 | 2,013 | 45.02 | 9,619.53 | 44.7 | 9,728.8 | 45.21 | +109.27 | +542.8 | 1 | 0.02 |
| 2025/02/07 | 45.6 | -0.9 | -1.94 | 699 | 3,200.12 | 40 | 5.72 | 183.14 | 5.72 | 183.43 | 5.73 | +0.28 | +71.25 | 0 | 0 |
| 2025/02/06 | 46.5 | +0.35 | +0.76 | 334 | 1,544.45 | 44 | 13.19 | 203.47 | 13.17 | 203.62 | 13.18 | +0.14 | +32.95 | 0 | 0 |
| 2025/02/05 | 46.15 | -0.1 | -0.22 | 440 | 2,039.04 | 106 | 24.09 | 492.33 | 24.15 | 492.43 | 24.15 | +0.09 | +8.49 | 0 | 0 |
| 2025/02/04 | 46.25 | -0.9 | -1.91 | 649 | 3,021.37 | 90 | 13.87 | 418.74 | 13.86 | 420.62 | 13.92 | +1.88 | +208.33 | 0 | 0 |
| 2025/02/03 | 47.15 | -0.05 | -0.11 | 886 | 4,180.26 | 248 | 27.98 | 1,169.31 | 27.97 | 1,170.21 | 27.99 | +0.9 | +36.29 | 0 | 0 |
| 2025/01/22 | 47.2 | +0.5 | +1.07 | 673 | 3,159 | 161 | 23.93 | 755.15 | 23.9 | 755.79 | 23.93 | +0.65 | +40.06 | 1 | 0.15 |
| 2025/01/21 | 46.7 | +0.15 | +0.32 | 639 | 2,991.25 | 163 | 25.53 | 762.68 | 25.5 | 763.34 | 25.52 | +0.66 | +40.18 | 0 | 0 |
| 2025/01/20 | 46.55 | +0.25 | +0.54 | 491 | 2,260.68 | 173 | 35.24 | 794.99 | 35.17 | 798.7 | 35.33 | +3.71 | +214.45 | 0 | 0 |
| 2025/01/17 | 46.3 | +0.8 | +1.76 | 1,069 | 4,960.07 | 167 | 15.62 | 773.75 | 15.6 | 775.91 | 15.64 | +2.15 | +129.04 | 0 | 0 |
| 2025/01/16 | 45.5 | -0.2 | -0.44 | 658 | 3,000.84 | 136 | 20.67 | 621.21 | 20.7 | 621.28 | 20.7 | +0.07 | +5.51 | 0 | 0 |
| 2025/01/15 | 45.7 | +0.3 | +0.66 | 888 | 4,054.79 | 280 | 31.54 | 1,275.08 | 31.45 | 1,278.99 | 31.54 | +3.92 | +139.82 | 0 | 0 |
| 2025/01/14 | 45.4 | +1.25 | +2.83 | 556 | 2,511.22 | 107 | 19.24 | 479.43 | 19.09 | 482.68 | 19.22 | +3.25 | +303.74 | 0 | 0 |
| 2025/01/13 | 44.15 | -0.6 | -1.34 | 508 | 2,234.33 | 165 | 32.48 | 725.57 | 32.47 | 726.46 | 32.51 | +0.89 | +53.64 | 0 | 0 |
| 2025/01/10 | 44.75 | +0.45 | +1.02 | 664 | 2,983.62 | 147 | 22.12 | 660.12 | 22.12 | 660.89 | 22.15 | +0.78 | +52.72 | 0 | 0 |
| 2025/01/09 | 44.3 | -1.2 | -2.64 | 489 | 2,189.94 | 62 | 12.67 | 277.02 | 12.65 | 278.53 | 12.72 | +1.5 | +242.74 | 0 | 0 |
| 2025/01/08 | 45.5 | -0.1 | -0.22 | 326 | 1,474.47 | 55 | 16.89 | 249.06 | 16.89 | 249.34 | 16.91 | +0.28 | +50.91 | 0 | 0 |
| 2025/01/07 | 45.6 | -0.2 | -0.44 | 268 | 1,221.47 | 25 | 9.34 | 114.39 | 9.37 | 114.36 | 9.36 | -0.04 | -14 | 0 | 0 |
| 2025/01/06 | 45.8 | +0.4 | +0.88 | 413 | 1,891.68 | 69 | 16.7 | 315 | 16.65 | 315.63 | 16.69 | +0.64 | +92.03 | 0 | 0 |
| 2025/01/03 | 45.4 | -0.7 | -1.52 | 571 | 2,607.56 | 57 | 9.99 | 260.81 | 10 | 261.14 | 10.01 | +0.33 | +57.89 | 0 | 0 |
| 2025/01/02 | 46.1 | -0.1 | -0.22 | 312 | 1,438.55 | 74 | 23.68 | 340.88 | 23.7 | 340.83 | 23.69 | -0.04 | -6.08 | 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。
