2032
14.35
TWD+0.35 (2.50%)
2025.07.17收盤
新鋼－現股當沖
新鋼最新現股當沖狀況
整理新鋼最新(2025/07/16) 當沖狀況。整體成交張數為23張，佔整體市場成交張數的19.1%。當日現股當沖之總損益為+1,300元、每張平均損益則為+57元。
開盤價
14
收盤價
14.35
當日範圍
14 - 14.4
成交張數
224
開盤價(昨)
14.05
收盤價(昨)
14
昨日範圍
14 - 14.2
成交張數(昨)
120
成交金額
320.21萬
成交金額(昨)
168.84萬
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
收盤價
14.35
成交張數
224
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(%) | ||||||
| 2025/07/24 | 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 |
| 2025/05/08 | 16.25 | +0.05 | +0.31 | 556 | 906.42 | 186 | 33.45 | 303.18 | 33.45 | 303.7 | 33.51 | +0.52 | +27.96 | 0 | 0 |
| 2025/05/07 | 16.2 | -0.55 | -3.28 | 2,507 | 4,055.77 | 1,271 | 50.69 | 2,061.01 | 50.82 | 2,066.16 | 50.94 | +5.14 | +40.44 | 15 | 0.6 |
| 2025/05/06 | 16.75 | +1.5 | +9.84 | 945 | 1,560.29 | 172 | 18.2 | 272.44 | 17.46 | 282.32 | 18.09 | +9.88 | +574.13 | 1 | 0.11 |
| 2025/05/05 | 15.25 | -0.5 | -3.17 | 534 | 819.24 | 117 | 21.93 | 179.1 | 21.86 | 180.44 | 22.03 | +1.34 | +114.53 | 0 | 0 |
| 2025/05/02 | 15.75 | +0.7 | +4.65 | 606 | 952.19 | 203 | 33.48 | 316.68 | 33.26 | 319.63 | 33.57 | +2.96 | +145.81 | 0 | 0 |
| 2025/04/30 | 15.05 | -0.4 | -2.59 | 213 | 324.05 | 31 | 14.56 | 47.22 | 14.57 | 47.42 | 14.64 | +0.2 | +66.13 | 0 | 0 |
| 2025/04/29 | 15.45 | +0.5 | +3.34 | 388 | 594.89 | 124 | 31.98 | 189.47 | 31.85 | 190.36 | 32 | +0.89 | +71.37 | 0 | 0 |
| 2025/04/28 | 14.95 | +0.2 | +1.36 | 285 | 425.31 | 62 | 21.73 | 92.24 | 21.69 | 92.64 | 21.78 | +0.41 | +65.32 | 0 | 0 |
| 2025/04/25 | 14.75 | +0.05 | +0.34 | 153 | 227.28 | 25 | 16.31 | 37.05 | 16.3 | 37.17 | 16.35 | +0.12 | +48 | 0 | 0 |
| 2025/04/24 | 14.7 | +0.25 | +1.73 | 183 | 267.2 | 48 | 26.29 | 70.14 | 26.25 | 70.3 | 26.31 | +0.16 | +33.33 | 0 | 0 |
| 2025/04/23 | 14.45 | +0.45 | +3.21 | 453 | 656.76 | 152 | 33.55 | 219.99 | 33.5 | 220.31 | 33.54 | +0.32 | +20.72 | 0 | 0 |
| 2025/04/22 | 14 | -0.05 | -0.36 | 254 | 356.83 | 99 | 39 | 139.08 | 38.98 | 139.12 | 38.99 | +0.04 | +4.04 | 0 | 0 |
| 2025/04/21 | 14.05 | -0.45 | -3.1 | 315 | 446.02 | 100 | 31.72 | 141.57 | 31.74 | 141.94 | 31.82 | +0.36 | +36 | 1 | 0.32 |
| 2025/04/18 | 14.5 | -0.2 | -1.36 | 336 | 491.51 | 81 | 24.09 | 118.31 | 24.07 | 118.79 | 24.17 | +0.47 | +58.64 | 0 | 0 |
| 2025/04/17 | 14.7 | -0.3 | -2 | 318 | 470.14 | 114 | 35.82 | 168.01 | 35.74 | 169.09 | 35.97 | +1.07 | +94.3 | 0 | 0 |
| 2025/04/16 | 15 | -0.65 | -4.15 | 410 | 625.89 | 88 | 21.44 | 134.32 | 21.46 | 134.96 | 21.56 | +0.64 | +72.16 | 0 | 0 |
| 2025/04/15 | 15.65 | +0.5 | +3.3 | 630 | 982.34 | 189 | 30.02 | 293.98 | 29.93 | 294.81 | 30.01 | +0.82 | +43.65 | 0 | 0 |
| 2025/04/14 | 15.15 | +0.45 | +3.06 | 738 | 1,129.19 | 302 | 40.9 | 460.87 | 40.81 | 462.57 | 40.97 | +1.71 | +56.46 | 0 | 0 |
| 2025/04/11 | 14.7 | -0.25 | -1.67 | 778 | 1,126.16 | 297 | 38.17 | 426.89 | 37.91 | 431.89 | 38.35 | +5 | +168.35 | 11 | 1.41 |
| 2025/04/10 | 14.95 | +1.35 | +9.93 | 425 | 635.35 | 9 | 2.12 | 13.38 | 2.11 | 13.45 | 2.12 | +0.06 | +66.67 | 0 | 0 |
| 2025/04/09 | 13.6 | -1.5 | -9.93 | 1,168 | 1,640.35 | 335 | 28.67 | 476.71 | 29.06 | 472.82 | 28.82 | -3.89 | -116.12 | 0 | 0 |
| 2025/04/08 | 15.1 | -1.45 | -8.76 | 1,217 | 1,842.4 | 249 | 20.46 | 379.61 | 20.6 | 379.67 | 20.61 | +0.06 | +2.41 | 0 | 0 |
| 2025/04/07 | 16.55 | -1.8 | -9.81 | 46 | 76.55 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 18.35 | -0.3 | -1.61 | 922 | 1,692.46 | 377 | 40.87 | 690.98 | 40.83 | 693.34 | 40.97 | +2.36 | +62.6 | 0 | 0 |
| 2025/04/01 | 18.65 | +0.15 | +0.81 | 1,263 | 2,365.14 | 709 | 56.16 | 1,326.05 | 56.07 | 1,327.66 | 56.13 | +1.61 | +22.78 | 1 | 0.08 |
| 2025/03/31 | 18.5 | -0.1 | -0.54 | 5,427 | 10,393.84 | 3,688 | 67.96 | 7,064.62 | 67.97 | 7,053.13 | 67.86 | -11.49 | -31.17 | 15 | 0.28 |
| 2025/03/28 | 18.6 | -0.2 | -1.06 | 1,107 | 2,032.25 | 405 | 36.6 | 740.87 | 36.46 | 746.47 | 36.73 | +5.6 | +138.27 | 0 | 0 |
| 2025/03/27 | 18.8 | -0.3 | -1.57 | 621 | 1,179.16 | 314 | 50.55 | 597.63 | 50.68 | 595.86 | 50.53 | -1.77 | -56.37 | 0 | 0 |
| 2025/03/26 | 19.1 | +0.3 | +1.6 | 648 | 1,236.6 | 297 | 45.85 | 566.61 | 45.82 | 567.12 | 45.86 | +0.51 | +17.17 | 0 | 0 |
| 2025/03/25 | 18.8 | -0.65 | -3.34 | 1,208 | 2,282.89 | 376 | 31.14 | 710.4 | 31.12 | 714.85 | 31.31 | +4.44 | +118.09 | 0 | 0 |
| 2025/03/24 | 19.45 | +0.2 | +1.04 | 863 | 1,684.72 | 307 | 35.58 | 598.3 | 35.51 | 600.98 | 35.67 | +2.67 | +86.97 | 2 | 0.23 |
| 2025/03/21 | 19.25 | -1.05 | -5.17 | 1,247 | 2,458.14 | 367 | 29.42 | 723.45 | 29.43 | 723.16 | 29.42 | -0.29 | -7.9 | 1 | 0.08 |
| 2025/03/20 | 20.3 | +0 | +0 | 674 | 1,365.68 | 291 | 43.16 | 590.18 | 43.21 | 589.94 | 43.2 | -0.24 | -8.25 | 0 | 0 |
| 2025/03/19 | 20.3 | +0.1 | +0.5 | 1,135 | 2,299.94 | 520 | 45.82 | 1,052.89 | 45.78 | 1,052.77 | 45.77 | -0.12 | -2.4 | 1 | 0.09 |
| 2025/03/18 | 20.2 | +0.15 | +0.75 | 1,447 | 2,911.53 | 675 | 46.66 | 1,356.98 | 46.61 | 1,358.93 | 46.67 | +1.96 | +28.96 | 0 | 0 |
| 2025/03/17 | 20.05 | -0.15 | -0.74 | 962 | 1,935.21 | 460 | 47.84 | 927.07 | 47.91 | 926.09 | 47.85 | -0.97 | -21.2 | 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。
