2032
14.7
TWD-0.25 (-1.67%)
2025.04.11收盤
新鋼－現股當沖
新鋼最新現股當沖狀況
整理新鋼最新(2025/04/11) 當沖狀況。整體成交張數為267張，佔整體市場成交張數的34.31%。當日現股當沖之總損益為+5萬元、每張平均損益則為+187元。
開盤價
14.4
收盤價
14.7
當日範圍
13.7 - 14.85
成交張數
778
開盤價(昨)
14.95
收盤價(昨)
14.95
昨日範圍
14.7 - 14.95
成交張數(昨)
425
成交金額
1125.87萬
成交金額(昨)
635.03萬
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
14.4
收盤價
14.7
成交張數
778
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(%) | ||||||
| 2025/04/11 | 14.7 | -0.25 | -1.67 | 778 | 1,126.16 | 267 | 34.31 | 383.16 | 34.02 | 388.15 | 34.47 | +5 | +187.08 | 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 |
| 2025/03/14 | 20.2 | +0.5 | +2.54 | 1,593 | 3,214.24 | 804 | 50.48 | 1,621.1 | 50.43 | 1,621.32 | 50.44 | +0.23 | +2.8 | 7 | 0.44 |
| 2025/03/13 | 19.7 | -0.5 | -2.48 | 1,495 | 2,990.15 | 497 | 33.24 | 994.22 | 33.25 | 993.12 | 33.21 | -1.1 | -22.13 | 1 | 0.07 |
| 2025/03/12 | 20.2 | -0.1 | -0.49 | 1,733 | 3,520.63 | 849 | 48.98 | 1,726.82 | 49.05 | 1,729.82 | 49.13 | +3 | +35.34 | 2 | 0.12 |
| 2025/03/11 | 20.3 | -0.55 | -2.64 | 1,791 | 3,627.3 | 734 | 40.98 | 1,485.27 | 40.95 | 1,489.67 | 41.07 | +4.41 | +60.08 | 2 | 0.11 |
| 2025/03/10 | 20.85 | +0.25 | +1.21 | 1,829 | 3,807.77 | 838 | 45.82 | 1,743.72 | 45.79 | 1,744.77 | 45.82 | +1.04 | +12.47 | 6 | 0.33 |
| 2025/03/07 | 20.6 | +0 | +0 | 3,086 | 6,429.52 | 1,675 | 54.27 | 3,494.5 | 54.35 | 3,490.28 | 54.29 | -4.22 | -25.19 | 4 | 0.13 |
| 2025/03/06 | 20.6 | -0.6 | -2.83 | 3,309 | 6,895.79 | 1,652 | 49.93 | 3,448.06 | 50 | 3,442.4 | 49.92 | -5.66 | -34.26 | 4 | 0.12 |
| 2025/03/05 | 21.2 | +0.95 | +4.69 | 8,146 | 17,161.48 | 5,069 | 62.23 | 10,667.27 | 62.16 | 10,708.74 | 62.4 | +41.46 | +81.79 | 41 | 0.5 |
| 2025/03/04 | 20.25 | -0.4 | -1.94 | 2,936 | 6,004.91 | 1,365 | 46.49 | 2,794.43 | 46.54 | 2,799.95 | 46.63 | +5.51 | +40.37 | 3 | 0.1 |
| 2025/03/03 | 20.65 | -0.8 | -3.73 | 4,578 | 9,447.34 | 2,698 | 58.93 | 5,553.54 | 58.78 | 5,583.77 | 59.1 | +30.23 | +112.06 | 8 | 0.17 |
| 2025/02/27 | 21.45 | -0.25 | -1.15 | 9,510 | 20,660.32 | 5,109 | 53.72 | 11,107.67 | 53.76 | 11,101.48 | 53.73 | -6.19 | -12.12 | 44 | 0.46 |
| 2025/02/26 | 21.7 | +1.05 | +5.08 | 19,945 | 42,781.27 | 12,812 | 64.24 | 27,489.04 | 64.25 | 27,439.46 | 64.14 | -49.58 | -38.7 | 40 | 0.2 |
| 2025/02/25 | 20.65 | +1.85 | +9.84 | 17,733 | 35,958.31 | 10,457 | 58.97 | 21,136.78 | 58.78 | 21,243.58 | 59.08 | +106.8 | +102.13 | 30 | 0.17 |
| 2025/02/24 | 18.8 | +0.3 | +1.62 | 1,930 | 3,591.39 | 896 | 46.42 | 1,668.22 | 46.45 | 1,666.63 | 46.41 | -1.58 | -17.69 | 1 | 0.05 |
| 2025/02/21 | 18.5 | +0.1 | +0.54 | 1,656 | 3,013.28 | 609 | 36.78 | 1,110.08 | 36.84 | 1,109.62 | 36.82 | -0.46 | -7.55 | 2 | 0.12 |
| 2025/02/20 | 18.4 | +0.15 | +0.82 | 4,740 | 8,904.95 | 2,672 | 56.38 | 5,025.61 | 56.44 | 5,013.18 | 56.3 | -12.44 | -46.54 | 20 | 0.42 |
| 2025/02/19 | 18.25 | -0.3 | -1.62 | 3,595 | 6,586.69 | 1,789 | 49.77 | 3,280.55 | 49.81 | 3,282.58 | 49.84 | +2.03 | +11.35 | 1 | 0.03 |
| 2025/02/18 | 18.55 | +0.05 | +0.27 | 7,532 | 14,058.19 | 4,891 | 64.93 | 9,125.95 | 64.92 | 9,132.19 | 64.96 | +6.24 | +12.75 | 11 | 0.15 |
| 2025/02/17 | 18.5 | +0.85 | +4.82 | 11,972 | 21,514.97 | 7,401 | 61.82 | 13,305.12 | 61.84 | 13,291.17 | 61.78 | -13.96 | -18.86 | 7 | 0.06 |
| 2025/02/14 | 17.65 | +1.6 | +9.97 | 10,036 | 17,625.87 | 4,585 | 45.69 | 8,039.54 | 45.61 | 8,026.73 | 45.54 | -12.81 | -27.94 | 13 | 0.13 |
| 2025/02/13 | 16.05 | +1.45 | +9.93 | 1,674 | 2,663.85 | 139 | 8.3 | 213.86 | 8.03 | 219.41 | 8.24 | +5.55 | +399.64 | 1 | 0.06 |
| 2025/02/12 | 14.6 | -0.1 | -0.68 | 304 | 443.86 | 66 | 21.74 | 96.55 | 21.75 | 96.81 | 21.81 | +0.27 | +40.15 | 1 | 0.33 |
| 2025/02/11 | 14.7 | -0.35 | -2.33 | 1,765 | 2,629.89 | 656 | 37.16 | 980.84 | 37.3 | 979.16 | 37.23 | -1.67 | -25.46 | 1 | 0.06 |
| 2025/02/10 | 15.05 | +1.35 | +9.85 | 1,461 | 2,164.88 | 442 | 30.26 | 644.64 | 29.78 | 652.99 | 30.16 | +8.35 | +188.8 | 0 | 0 |
| 2025/02/07 | 13.7 | +0 | +0 | 75 | 102.11 | 5 | 6.66 | 6.79 | 6.65 | 6.83 | 6.69 | +0.04 | +70 | 0 | 0 |
| 2025/02/06 | 13.7 | +0.2 | +1.48 | 73 | 99.74 | 14 | 19.14 | 19.09 | 19.14 | 19.12 | 19.18 | +0.04 | +25 | 0 | 0 |
| 2025/02/05 | 13.5 | -0.1 | -0.74 | 124 | 169.25 | 46 | 37.09 | 62.99 | 37.22 | 62.69 | 37.04 | -0.3 | -65.22 | 0 | 0 |
| 2025/02/04 | 13.6 | -0.2 | -1.45 | 265 | 359.08 | 86 | 32.42 | 115.97 | 32.3 | 117.16 | 32.63 | +1.2 | +138.95 | 0 | 0 |
| 2025/02/03 | 13.8 | -0.05 | -0.36 | 297 | 413.78 | 120 | 40.42 | 167 | 40.36 | 167.21 | 40.41 | +0.21 | +17.92 | 1 | 0.34 |
| 2025/01/22 | 13.85 | -0.05 | -0.36 | 219 | 303.35 | 32 | 14.63 | 44.34 | 14.62 | 44.39 | 14.63 | +0.06 | +17.19 | 0 | 0 |
| 2025/01/21 | 13.9 | +0.3 | +2.21 | 880 | 1,239.25 | 457 | 51.91 | 641.88 | 51.8 | 644.05 | 51.97 | +2.17 | +47.48 | 3 | 0.34 |
| 2025/01/20 | 13.6 | -0.25 | -1.81 | 232 | 317.49 | 64 | 27.58 | 87.3 | 27.5 | 87.64 | 27.6 | +0.34 | +53.12 | 0 | 0 |
| 2025/01/17 | 13.85 | +0.15 | +1.09 | 414 | 568.12 | 166 | 40.13 | 227.71 | 40.08 | 227.72 | 40.08 | +0.02 | +1.2 | 1 | 0.24 |
| 2025/01/16 | 13.7 | +0.2 | +1.48 | 1,686 | 2,309.59 | 914 | 54.22 | 1,256.69 | 54.41 | 1,255.23 | 54.35 | -1.46 | -15.97 | 4 | 0.24 |
| 2025/01/15 | 13.5 | +1.2 | +9.76 | 671 | 896.61 | 134 | 19.97 | 174.83 | 19.5 | 177.21 | 19.76 | +2.38 | +177.24 | 2 | 0.3 |
| 2025/01/14 | 12.3 | +0.15 | +1.23 | 86 | 105.88 | 10 | 11.63 | 12.34 | 11.65 | 12.31 | 11.63 | -0.03 | -25 | 0 | 0 |
| 2025/01/13 | 12.15 | -0.55 | -4.33 | 205 | 251.2 | 54 | 26.3 | 66.16 | 26.34 | 65.98 | 26.27 | -0.17 | -32.41 | 0 | 0 |
| 2025/01/10 | 12.7 | -0.2 | -1.55 | 104 | 131.83 | 7 | 6.75 | 8.87 | 6.72 | 8.87 | 6.73 | +0.01 | +7.14 | 0 | 0 |
| 2025/01/09 | 12.9 | -0.4 | -3.01 | 96 | 124.96 | 15 | 15.66 | 19.66 | 15.73 | 19.68 | 15.75 | +0.03 | +20 | 0 | 0 |
| 2025/01/08 | 13.3 | +0.05 | +0.38 | 59 | 78.38 | 1 | 1.7 | 1.32 | 1.68 | 1.33 | 1.7 | +0.01 | +100 | 0 | 0 |
| 2025/01/07 | 13.25 | -0.1 | -0.75 | 72 | 96.47 | 1 | 1.38 | 1.33 | 1.38 | 1.33 | 1.38 | +0 | +0 | 0 | 0 |
| 2025/01/06 | 13.35 | +0.05 | +0.38 | 27 | 35.54 | 5 | 18.78 | 6.65 | 18.71 | 6.66 | 18.74 | +0.01 | +20 | 0 | 0 |
| 2025/01/03 | 13.3 | +0 | +0 | 30 | 40.24 | 1 | 3.3 | 1.32 | 3.29 | 1.33 | 3.31 | +0.01 | +50 | 0 | 0 |
| 2025/01/02 | 13.3 | -0.15 | -1.12 | 68 | 90.9 | 4 | 5.86 | 5.31 | 5.84 | 5.36 | 5.89 | +0.04 | +112.5 | 0 | 0 |
| 2024/12/31 | 13.45 | +0.05 | +0.37 | 86 | 114.65 | 5 | 5.79 | 6.63 | 5.78 | 6.7 | 5.84 | +0.07 | +130 | 0 | 0 |
| 2024/12/30 | 13.4 | +0 | +0 | 32 | 43 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/27 | 13.4 | -0.1 | -0.74 | 48 | 64.04 | 1 | 2.1 | 1.35 | 2.11 | 1.34 | 2.09 | -0.01 | -100 | 0 | 0 |
| 2024/12/26 | 13.5 | +0 | +0 | 83 | 112.42 | 5 | 6.02 | 6.79 | 6.04 | 6.75 | 6 | -0.04 | -90 | 0 | 0 |
| 2024/12/25 | 13.5 | -0.05 | -0.37 | 41 | 56.09 | 3 | 7.23 | 4.06 | 7.24 | 4.05 | 7.22 | -0.01 | -33.33 | 0 | 0 |
| 2024/12/24 | 13.55 | -0.05 | -0.37 | 99 | 135.05 | 10 | 10.07 | 13.68 | 10.13 | 13.57 | 10.05 | -0.1 | -100 | 0 | 0 |
| 2024/12/23 | 13.6 | +0 | +0 | 148 | 201.28 | 7 | 4.73 | 9.52 | 4.73 | 9.55 | 4.75 | +0.04 | +57.14 | 0 | 0 |
| 2024/12/20 | 13.6 | -0.35 | -2.51 | 153 | 209.69 | 12 | 7.82 | 16.36 | 7.8 | 16.32 | 7.78 | -0.04 | -33.33 | 0 | 0 |
| 2024/12/19 | 13.95 | -0.2 | -1.41 | 66 | 92.27 | 9 | 13.6 | 12.56 | 13.61 | 12.54 | 13.59 | -0.02 | -22.22 | 0 | 0 |
| 2024/12/18 | 14.15 | +0.05 | +0.35 | 75 | 106.04 | 15 | 19.98 | 21.12 | 19.92 | 21.23 | 20.03 | +0.12 | +76.67 | 0 | 0 |
| 2024/12/17 | 14.1 | +0 | +0 | 30 | 43.03 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/16 | 14.1 | -0.3 | -2.08 | 81 | 115.63 | 2 | 2.46 | 2.85 | 2.46 | 2.86 | 2.47 | +0.01 | +75 | 0 | 0 |
| 2024/12/13 | 14.4 | -0.1 | -0.69 | 65 | 92.9 | 2 | 3.09 | 2.86 | 3.08 | 2.88 | 3.09 | +0.01 | +75 | 0 | 0 |
| 2024/12/12 | 14.5 | -0.05 | -0.34 | 55 | 80.01 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2024/12/11 | 14.55 | +0.05 | +0.34 | 53 | 76.96 | 1 | 1.89 | 1.45 | 1.88 | 1.45 | 1.88 | +0 | +0 | 0 | 0 |
| 2024/12/10 | 14.5 | -0.2 | -1.36 | 159 | 233.79 | 26 | 16.34 | 38.48 | 16.46 | 38.63 | 16.53 | +0.15 | +57.69 | 0 | 0 |
| 2024/12/09 | 14.7 | -0.15 | -1.01 | 68 | 100.96 | 19 | 27.79 | 28.11 | 27.84 | 28.04 | 27.77 | -0.07 | -34.21 | 0 | 0 |
| 2024/12/06 | 14.85 | +0.05 | +0.34 | 71 | 104.75 | 7 | 9.93 | 10.37 | 9.9 | 10.48 | 10.01 | +0.11 | +157.14 | 0 | 0 |
| 2024/12/05 | 14.8 | -0.2 | -1.33 | 72 | 105.98 | 7 | 9.76 | 10.36 | 9.78 | 10.38 | 9.79 | +0.01 | +21.43 | 0 | 0 |
| 2024/12/04 | 15 | +0 | +0 | 30 | 45.27 | 2 | 6.63 | 3 | 6.63 | 3 | 6.63 | +0 | +0 | 0 | 0 |
| 2024/12/03 | 15 | +0.15 | +1.01 | 34 | 50.67 | 3 | 8.81 | 4.49 | 8.85 | 4.48 | 8.84 | -0.01 | -16.67 | 0 | 0 |
| 2024/12/02 | 14.85 | -0.05 | -0.34 | 50 | 74.86 | 4 | 7.96 | 5.98 | 7.99 | 5.95 | 7.94 | -0.04 | -87.5 | 0 | 0 |
| 2024/11/29 | 14.9 | +0.1 | +0.68 | 67 | 99.63 | 7 | 10.41 | 10.36 | 10.4 | 10.38 | 10.41 | +0.01 | +21.43 | 0 | 0 |
| 2024/11/28 | 14.8 | -0.1 | -0.67 | 53 | 78.67 | 10 | 18.76 | 14.74 | 18.74 | 14.8 | 18.82 | +0.07 | +65 | 0 | 0 |
| 2024/11/27 | 14.9 | -0.35 | -2.3 | 160 | 240.67 | 25 | 15.59 | 37.52 | 15.59 | 37.53 | 15.6 | +0.01 | +6 | 1 | 0.62 |
| 2024/11/26 | 15.25 | -0.1 | -0.65 | 50 | 77.45 | 8 | 15.84 | 12.26 | 15.82 | 12.27 | 15.84 | +0.01 | +12.5 | 0 | 0 |
| 2024/11/25 | 15.35 | +0.25 | +1.66 | 156 | 237.94 | 24 | 15.4 | 36.52 | 15.35 | 36.65 | 15.4 | +0.12 | +52.08 | 0 | 0 |
| 2024/11/22 | 15.1 | +0.15 | +1 | 198 | 298.1 | 22 | 11.11 | 33.02 | 11.08 | 33.26 | 11.16 | +0.24 | +109.09 | 1 | 0.5 |
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。
