2032
14.7
TWD+0.10 (0.68%)
2025.09.12收盤
新鋼－現股當沖
新鋼最新現股當沖狀況
整理新鋼最新(2025/09/12) 當沖狀況。整體成交張數為29張，佔整體市場成交張數的15.59%。當日現股當沖之總損益為+3,900元、每張平均損益則為+134元。
開盤價
14.75
收盤價
14.7
當日範圍
14.2 - 14.8
成交張數
186
開盤價(昨)
15.3
收盤價(昨)
14.6
昨日範圍
14.55 - 15.3
成交張數(昨)
399
成交金額
271.47萬
成交金額(昨)
590.56萬
52週範圍
12.15 - 21.7
發行股數
1億
市值
19億
現股當沖－歷史逐日資訊
開盤價
14.75
收盤價
14.7
成交張數
186
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(%) | ||||||
| 2025/09/12 | 14.7 | +0.1 | +0.68 | 186 | 271.5 | 29 | 15.59 | 42.05 | 15.49 | 42.44 | 15.63 | +0.39 | +134.48 | 0 | 0 |
| 2025/09/11 | 14.6 | -0.6 | -3.95 | 399 | 589.9 | 72 | 18.07 | 106.17 | 18 | 107.03 | 18.14 | +0.85 | +118.06 | 0 | 0 |
| 2025/09/10 | 15.2 | -0.05 | -0.33 | 452 | 684.72 | 215 | 47.53 | 324.69 | 47.42 | 325.98 | 47.61 | +1.28 | +59.77 | 1 | 0.22 |
| 2025/09/09 | 15.25 | +0.05 | +0.33 | 119 | 180.73 | 30 | 25.25 | 45.63 | 25.25 | 45.69 | 25.28 | +0.05 | +16.67 | 0 | 0 |
| 2025/09/08 | 15.2 | +0.15 | +1 | 277 | 421.54 | 56 | 20.18 | 84.99 | 20.16 | 85.1 | 20.19 | +0.11 | +19.64 | 0 | 0 |
| 2025/09/05 | 15.05 | +0.05 | +0.33 | 139 | 208.57 | 15 | 10.78 | 22.46 | 10.77 | 22.62 | 10.85 | +0.16 | +106.67 | 0 | 0 |
| 2025/09/04 | 15 | +0.25 | +1.69 | 193 | 291.15 | 81 | 41.9 | 121.95 | 41.89 | 121.97 | 41.89 | +0.02 | +2.47 | 0 | 0 |
| 2025/09/03 | 14.75 | -0.1 | -0.67 | 150 | 222.09 | 16 | 10.65 | 23.75 | 10.69 | 23.71 | 10.68 | -0.04 | -25 | 0 | 0 |
| 2025/09/02 | 14.85 | -0.1 | -0.67 | 226 | 336.39 | 52 | 22.97 | 77.42 | 23.01 | 77.48 | 23.03 | +0.07 | +12.5 | 0 | 0 |
| 2025/09/01 | 14.95 | -0.1 | -0.66 | 300 | 449.98 | 131 | 43.7 | 197.22 | 43.83 | 197.81 | 43.96 | +0.59 | +45.04 | 0 | 0 |
| 2025/08/29 | 15.05 | -0.2 | -1.31 | 365 | 554.21 | 92 | 25.23 | 139.97 | 25.26 | 140.51 | 25.35 | +0.54 | +58.7 | 10 | 2.74 |
| 2025/08/28 | 15.25 | -0.2 | -1.29 | 149 | 227.88 | 21 | 14.08 | 32.08 | 14.08 | 32.11 | 14.09 | +0.03 | +14.29 | 0 | 0 |
| 2025/08/27 | 15.45 | +0.1 | +0.65 | 217 | 337.88 | 70 | 32.25 | 108.67 | 32.16 | 109.45 | 32.39 | +0.78 | +111.43 | 0 | 0 |
| 2025/08/26 | 15.35 | -0.35 | -2.23 | 316 | 485.9 | 107 | 33.84 | 164.07 | 33.77 | 164.66 | 33.89 | +0.58 | +54.21 | 0 | 0 |
| 2025/08/25 | 15.7 | +0.15 | +0.96 | 301 | 471.61 | 83 | 27.57 | 129.74 | 27.51 | 130.01 | 27.57 | +0.28 | +33.73 | 0 | 0 |
| 2025/08/22 | 15.55 | -0.65 | -4.01 | 470 | 742.18 | 92 | 19.56 | 144.94 | 19.53 | 145.79 | 19.64 | +0.85 | +92.93 | 0 | 0 |
| 2025/08/21 | 16.2 | +0.3 | +1.89 | 675 | 1,092.98 | 324 | 47.98 | 524.47 | 47.98 | 525.1 | 48.04 | +0.64 | +19.6 | 10 | 1.48 |
| 2025/08/20 | 15.9 | -0.4 | -2.45 | 449 | 712.29 | 183 | 40.79 | 290.61 | 40.8 | 291.12 | 40.87 | +0.51 | +27.87 | 0 | 0 |
| 2025/08/19 | 16.3 | -0.1 | -0.61 | 798 | 1,292.02 | 308 | 38.61 | 499.12 | 38.63 | 499 | 38.62 | -0.12 | -4.06 | 12 | 1.5 |
| 2025/08/18 | 16.4 | +0.25 | +1.55 | 1,096 | 1,786.14 | 366 | 33.39 | 596.79 | 33.41 | 598.13 | 33.49 | +1.33 | +36.48 | 0 | 0 |
| 2025/08/15 | 16.15 | +0.4 | +2.54 | 951 | 1,514.37 | 259 | 27.24 | 409.56 | 27.04 | 412 | 27.21 | +2.44 | +94.21 | 0 | 0 |
| 2025/08/14 | 15.75 | +0.4 | +2.61 | 1,086 | 1,695.68 | 418 | 38.48 | 651.92 | 38.45 | 653.86 | 38.56 | +1.94 | +46.29 | 2 | 0.18 |
| 2025/08/13 | 15.35 | +0.15 | +0.99 | 768 | 1,170.41 | 162 | 21.09 | 246.54 | 21.06 | 246.19 | 21.03 | -0.34 | -21.3 | 0 | 0 |
| 2025/08/12 | 15.2 | +0.2 | +1.33 | 482 | 726.38 | 101 | 20.96 | 151.64 | 20.88 | 152.54 | 21 | +0.91 | +89.6 | 0 | 0 |
| 2025/08/11 | 15 | +0.05 | +0.33 | 804 | 1,199.38 | 310 | 38.57 | 461.62 | 38.49 | 462.56 | 38.57 | +0.94 | +30.16 | 0 | 0 |
| 2025/08/08 | 14.95 | +0.7 | +4.91 | 863 | 1,275.88 | 168 | 19.46 | 247.11 | 19.37 | 249.12 | 19.53 | +2.02 | +119.94 | 0 | 0 |
| 2025/08/07 | 14.25 | -0.35 | -2.4 | 351 | 504 | 74 | 21.07 | 106.06 | 21.04 | 106.88 | 21.21 | +0.82 | +110.81 | 0 | 0 |
| 2025/08/06 | 14.6 | +0.1 | +0.69 | 267 | 391.06 | 69 | 25.87 | 101.24 | 25.89 | 101.16 | 25.87 | -0.08 | -11.59 | 0 | 0 |
| 2025/08/05 | 14.5 | +0 | +0 | 187 | 271.97 | 49 | 26.17 | 71.22 | 26.19 | 71.31 | 26.22 | +0.1 | +19.39 | 0 | 0 |
| 2025/08/04 | 14.5 | -0.1 | -0.68 | 282 | 405.35 | 68 | 24.12 | 97.24 | 23.99 | 98.28 | 24.25 | +1.04 | +152.94 | 0 | 0 |
| 2025/08/01 | 14.6 | +0.1 | +0.69 | 619 | 906.48 | 110 | 17.77 | 160.05 | 17.66 | 161.04 | 17.77 | +0.99 | +90 | 0 | 0 |
| 2025/07/31 | 14.5 | -0.55 | -3.65 | 605 | 891.07 | 131 | 21.64 | 193.66 | 21.73 | 193.68 | 21.74 | +0.03 | +1.91 | 16 | 2.64 |
| 2025/07/30 | 15.05 | +0.25 | +1.69 | 555 | 829.89 | 115 | 20.7 | 171.19 | 20.63 | 171.67 | 20.69 | +0.48 | +41.74 | 0 | 0 |
| 2025/07/29 | 14.8 | -0.25 | -1.66 | 538 | 804.37 | 165 | 30.69 | 246.63 | 30.66 | 247.68 | 30.79 | +1.05 | +63.64 | 1 | 0.19 |
| 2025/07/28 | 15.05 | -0.15 | -0.99 | 452 | 683.54 | 90 | 19.93 | 136.47 | 19.97 | 136.32 | 19.94 | -0.14 | -16.11 | 0 | 0 |
| 2025/07/25 | 15.2 | +0.5 | +3.4 | 1,550 | 2,375.43 | 664 | 42.83 | 1,015.92 | 42.77 | 1,017.84 | 42.85 | +1.92 | +28.84 | 5 | 0.32 |
| 2025/07/24 | 14.7 | -0.35 | -2.33 | 597 | 887.19 | 107 | 17.92 | 158.97 | 17.92 | 160.42 | 18.08 | +1.45 | +135.05 | 1 | 0.17 |
| 2025/07/23 | 15.05 | +0.7 | +4.88 | 1,304 | 1,943.82 | 532 | 40.79 | 792.25 | 40.76 | 791.65 | 40.73 | -0.59 | -11.18 | 1 | 0.08 |
| 2025/07/22 | 14.35 | -0.15 | -1.03 | 986 | 1,450.74 | 456 | 46.25 | 672.26 | 46.34 | 669.12 | 46.12 | -3.13 | -68.75 | 19 | 1.93 |
| 2025/07/21 | 14.5 | +0.3 | +2.11 | 387 | 559.84 | 81 | 20.91 | 116.74 | 20.85 | 117 | 20.9 | +0.27 | +32.72 | 1 | 0.26 |
| 2025/07/18 | 14.2 | -0.15 | -1.05 | 114 | 163.18 | 9 | 7.86 | 12.85 | 7.87 | 12.84 | 7.87 | -0.01 | -5.56 | 0 | 0 |
| 2025/07/17 | 14.35 | +0.35 | +2.5 | 224 | 320.29 | 65 | 29.01 | 92.92 | 29.01 | 92.95 | 29.02 | +0.03 | +4.62 | 0 | 0 |
| 2025/07/16 | 14 | -0.05 | -0.36 | 120 | 169.39 | 23 | 19.1 | 32.33 | 19.09 | 32.46 | 19.16 | +0.13 | +56.52 | 0 | 0 |
| 2025/07/15 | 14.05 | -0.05 | -0.35 | 166 | 234.13 | 46 | 27.68 | 64.92 | 27.73 | 64.94 | 27.73 | +0.01 | +2.17 | 0 | 0 |
| 2025/07/14 | 14.1 | +0.3 | +2.17 | 639 | 915.18 | 252 | 39.45 | 361.34 | 39.48 | 362.66 | 39.63 | +1.32 | +52.38 | 0 | 0 |
| 2025/07/11 | 13.8 | +0.1 | +0.73 | 84 | 116.16 | 18 | 21.38 | 24.79 | 21.34 | 24.89 | 21.42 | +0.1 | +52.78 | 0 | 0 |
| 2025/07/10 | 13.7 | -0.05 | -0.36 | 127 | 174.17 | 31 | 24.39 | 42.23 | 24.25 | 42.66 | 24.5 | +0.43 | +140.32 | 0 | 0 |
| 2025/07/09 | 13.75 | +0 | +0 | 70 | 97.05 | 21 | 29.82 | 28.98 | 29.87 | 28.96 | 29.85 | -0.02 | -9.52 | 0 | 0 |
| 2025/07/08 | 13.75 | -0.25 | -1.79 | 187 | 257.29 | 38 | 20.28 | 52.14 | 20.27 | 52.27 | 20.32 | +0.14 | +35.53 | 0 | 0 |
| 2025/07/07 | 14 | -0.2 | -1.41 | 294 | 412.44 | 38 | 12.91 | 53.43 | 12.95 | 53.33 | 12.93 | -0.1 | -26.32 | 0 | 0 |
| 2025/07/04 | 14.2 | -0.2 | -1.39 | 262 | 371.07 | 49 | 18.73 | 69.58 | 18.75 | 69.59 | 18.75 | +0.01 | +2.04 | 0 | 0 |
| 2025/07/03 | 14.4 | +0.6 | +4.35 | 753 | 1,080.33 | 204 | 27.1 | 291.64 | 27 | 294.05 | 27.22 | +2.4 | +117.65 | 2 | 0.27 |
| 2025/07/02 | 13.8 | +0.1 | +0.73 | 133 | 182.97 | 22 | 16.54 | 30.28 | 16.55 | 30.39 | 16.61 | +0.1 | +47.73 | 0 | 0 |
| 2025/07/01 | 13.7 | +0.1 | +0.74 | 178 | 243.75 | 36 | 20.27 | 49.27 | 20.21 | 49.52 | 20.31 | +0.25 | +69.44 | 0 | 0 |
| 2025/06/30 | 13.6 | -0.35 | -2.51 | 172 | 234.58 | 25 | 14.52 | 34.12 | 14.55 | 34.09 | 14.53 | -0.03 | -12 | 0 | 0 |
| 2025/06/27 | 13.95 | -0.2 | +1.27 | 243 | 339.44 | 34 | 13.98 | 47.37 | 13.95 | 47.4 | 13.96 | +0.04 | +10.29 | 4 | 1.64 |
| 2025/06/26 | 14.15 | +0.35 | +2.54 | 351 | 495.81 | 45 | 12.82 | 63.1 | 12.73 | 63.7 | 12.85 | +0.59 | +132.22 | 0 | 0 |
| 2025/06/25 | 13.8 | -0.05 | -0.36 | 189 | 260.38 | 1 | 0.53 | 1 | 0.38 | 1 | 0.38 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 13.85 | +0.35 | +2.59 | 250 | 347.42 | 47 | 18.77 | 65.11 | 18.74 | 65.27 | 18.79 | +0.16 | +34.04 | 0 | 0 |
| 2025/06/23 | 13.5 | -0.2 | -1.46 | 286 | 382.54 | 82 | 28.69 | 109.46 | 28.61 | 110.08 | 28.78 | +0.62 | +76.22 | 0 | 0 |
| 2025/06/20 | 13.7 | -0.35 | -2.49 | 189 | 260.93 | 72 | 38.08 | 99.42 | 38.1 | 99.48 | 38.13 | +0.07 | +9.72 | 1 | 0.53 |
| 2025/06/19 | 14.05 | -0.25 | -1.75 | 191 | 270.29 | 29 | 15.15 | 41.04 | 15.18 | 41.01 | 15.17 | -0.03 | -10.34 | 0 | 0 |
| 2025/06/18 | 14.3 | +0.05 | +0.35 | 125 | 178.53 | 21 | 16.86 | 30.19 | 16.91 | 30.16 | 16.89 | -0.04 | -16.67 | 0 | 0 |
| 2025/06/17 | 14.25 | -0.05 | -0.35 | 91 | 129.97 | 16 | 17.6 | 22.86 | 17.59 | 22.92 | 17.64 | +0.07 | +40.62 | 0 | 0 |
| 2025/06/16 | 14.3 | -0.05 | -0.35 | 130 | 185.96 | 43 | 33.11 | 61.52 | 33.08 | 61.76 | 33.21 | +0.24 | +55.81 | 0 | 0 |
| 2025/06/13 | 14.35 | -0.5 | -3.37 | 472 | 682.96 | 56 | 11.87 | 81.39 | 11.92 | 81.61 | 11.95 | +0.22 | +39.29 | 0 | 0 |
| 2025/06/12 | 14.85 | -0.15 | -1 | 129 | 191.45 | 7 | 5.43 | 10.42 | 5.44 | 10.41 | 5.44 | -0.01 | -14.29 | 0 | 0 |
| 2025/06/11 | 15 | +0.1 | +0.67 | 166 | 247.66 | 49 | 29.48 | 72.9 | 29.44 | 73.11 | 29.52 | +0.21 | +42.86 | 0 | 0 |
| 2025/06/10 | 14.9 | -0.1 | -0.67 | 202 | 304.17 | 25 | 12.35 | 37.5 | 12.33 | 37.69 | 12.39 | +0.19 | +76 | 1 | 0.49 |
| 2025/06/09 | 15 | -0.25 | -1.64 | 154 | 231.44 | 16 | 10.39 | 24.09 | 10.41 | 24.1 | 10.41 | +0.01 | +6.25 | 0 | 0 |
| 2025/06/06 | 15.25 | +0.15 | +0.99 | 153 | 233.71 | 26 | 16.97 | 39.62 | 16.95 | 39.7 | 16.99 | +0.09 | +32.69 | 0 | 0 |
| 2025/06/05 | 15.1 | -0.2 | -1.31 | 203 | 310.51 | 43 | 21.16 | 65.62 | 21.13 | 66.14 | 21.3 | +0.52 | +120.93 | 0 | 0 |
| 2025/06/04 | 15.3 | +0.35 | +2.34 | 213 | 324.08 | 44 | 20.66 | 66.62 | 20.56 | 67 | 20.67 | +0.38 | +85.23 | 0 | 0 |
| 2025/06/03 | 14.95 | -0.2 | -1.32 | 199 | 300.09 | 38 | 19.07 | 57.37 | 19.12 | 57.38 | 19.12 | +0.01 | +2.63 | 0 | 0 |
| 2025/06/02 | 15.15 | -0.4 | -2.57 | 1,211 | 1,916.97 | 620 | 51.19 | 984.7 | 51.37 | 984.04 | 51.33 | -0.66 | -10.56 | 2 | 0.17 |
| 2025/05/29 | 15.55 | -0.25 | -1.58 | 262 | 407.05 | 51 | 19.48 | 79.41 | 19.51 | 79.22 | 19.46 | -0.18 | -36.27 | 0 | 0 |
| 2025/05/28 | 15.8 | -0.2 | -1.25 | 130 | 207.43 | 26 | 19.99 | 41.44 | 19.98 | 41.48 | 20 | +0.04 | +17.31 | 0 | 0 |
| 2025/05/27 | 16 | -0.2 | -1.23 | 118 | 189.31 | 16 | 13.6 | 25.8 | 13.63 | 25.82 | 13.64 | +0.01 | +9.38 | 0 | 0 |
| 2025/05/26 | 16.2 | +0.05 | +0.31 | 175 | 285.02 | 53 | 30.3 | 86.56 | 30.37 | 86.63 | 30.39 | +0.07 | +12.26 | 0 | 0 |
| 2025/05/23 | 16.15 | -0.15 | -0.92 | 132 | 215.22 | 22 | 16.61 | 35.78 | 16.63 | 35.77 | 16.62 | -0.02 | -9.09 | 0 | 0 |
| 2025/05/22 | 16.3 | -0.35 | -2.1 | 277 | 451.74 | 70 | 25.28 | 114.18 | 25.28 | 114.41 | 25.33 | +0.23 | +32.86 | 0 | 0 |
| 2025/05/21 | 16.65 | -0.15 | -0.89 | 335 | 560.16 | 73 | 21.82 | 122.01 | 21.78 | 122.59 | 21.89 | +0.58 | +80.14 | 0 | 0 |
| 2025/05/20 | 16.8 | +0.4 | +2.44 | 1,134 | 1,909.06 | 397 | 35.02 | 667.27 | 34.95 | 670.82 | 35.14 | +3.54 | +89.17 | 1 | 0.09 |
| 2025/05/19 | 16.4 | -0.2 | -1.2 | 269 | 442.94 | 35 | 13.02 | 57.56 | 13 | 57.81 | 13.05 | +0.24 | +70 | 0 | 0 |
| 2025/05/16 | 16.6 | -0.15 | -0.9 | 255 | 424.95 | 47 | 18.43 | 78.33 | 18.43 | 78.31 | 18.43 | -0.03 | -5.32 | 0 | 0 |
| 2025/05/15 | 16.75 | -0.3 | -1.76 | 279 | 469.38 | 40 | 14.35 | 67.72 | 14.43 | 67.39 | 14.36 | -0.34 | -85 | 0 | 0 |
| 2025/05/14 | 17.05 | -0.1 | -0.58 | 505 | 857.39 | 111 | 22 | 188.79 | 22.02 | 189.69 | 22.12 | +0.9 | +80.63 | 2 | 0.4 |
| 2025/05/13 | 17.15 | -0.05 | -0.29 | 841 | 1,452.72 | 293 | 34.84 | 506.33 | 34.85 | 506.06 | 34.84 | -0.27 | -9.04 | 0 | 0 |
| 2025/05/12 | 17.2 | +1.05 | +6.5 | 2,133 | 3,695.52 | 1,235 | 57.9 | 2,143.99 | 58.02 | 2,141.2 | 57.94 | -2.79 | -22.59 | 12 | 0.56 |
| 2025/05/09 | 16.15 | -0.1 | -0.62 | 323 | 519.14 | 113 | 35 | 181.74 | 35.01 | 182.19 | 35.09 | +0.46 | +40.27 | 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。
