2211
88.3
TWD+0.10 (0.11%)
2025.05.22收盤
長榮鋼－現股當沖
長榮鋼最新現股當沖狀況
整理長榮鋼最新(2025/05/22) 當沖狀況。整體成交張數為130張，佔整體市場成交張數的17.1%。當日現股當沖之總損益為+1.32萬元、每張平均損益則為+102元。
開盤價
88
收盤價
88.3
當日範圍
87.4 - 88.6
成交張數
760
開盤價(昨)
86.8
收盤價(昨)
88.2
昨日範圍
86.8 - 88.5
成交張數(昨)
690
成交金額
6698.77萬
成交金額(昨)
6082.61萬
52週範圍
73.2 - 156
發行股數
4億
市值
368億
現股當沖－歷史逐日資訊
開盤價
88
收盤價
88.3
成交張數
760
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 | 88.3 | +0.1 | +0.11 | 760 | 6,700.8 | 130 | 17.1 | 1,145.71 | 17.1 | 1,147.03 | 17.12 | +1.32 | +101.54 | 0 | 0 |
| 2025/05/21 | 88.2 | +1.4 | +1.61 | 690 | 6,079.55 | 135 | 19.58 | 1,188.59 | 19.55 | 1,191.6 | 19.6 | +3.01 | +222.96 | 0 | 0 |
| 2025/05/20 | 86.8 | +0.4 | +0.46 | 700 | 6,115.12 | 115 | 16.44 | 1,002.96 | 16.4 | 1,006.69 | 16.46 | +3.73 | +324.35 | 0 | 0 |
| 2025/05/19 | 86.4 | -2.6 | -2.92 | 979 | 8,582.1 | 202 | 20.64 | 1,766.18 | 20.58 | 1,775.2 | 20.68 | +9.02 | +446.53 | 0 | 0 |
| 2025/05/16 | 89 | +0 | +0 | 912 | 8,155.99 | 156 | 17.1 | 1,394.86 | 17.1 | 1,395.15 | 17.11 | +0.29 | +18.59 | 0 | 0 |
| 2025/05/15 | 89 | +0.6 | +0.68 | 697 | 6,208.41 | 181 | 25.96 | 1,608.82 | 25.91 | 1,609.52 | 25.92 | +0.7 | +38.67 | 0 | 0 |
| 2025/05/14 | 88.4 | +0.8 | +0.91 | 692 | 6,122.51 | 130 | 18.78 | 1,147.87 | 18.75 | 1,149.41 | 18.77 | +1.54 | +118.46 | 0 | 0 |
| 2025/05/13 | 87.6 | -0.3 | -0.34 | 1,241 | 10,915.72 | 239 | 19.25 | 2,104.89 | 19.28 | 2,109.74 | 19.33 | +4.85 | +202.93 | 0 | 0 |
| 2025/05/12 | 87.9 | +3.3 | +3.9 | 957 | 8,391.51 | 222 | 23.2 | 1,945.52 | 23.18 | 1,943.03 | 23.15 | -2.49 | -112.16 | 0 | 0 |
| 2025/05/09 | 84.6 | -0.1 | -0.12 | 989 | 8,458.42 | 248 | 25.07 | 2,121.99 | 25.09 | 2,124.96 | 25.12 | +2.97 | +119.76 | 0 | 0 |
| 2025/05/08 | 84.7 | +0.1 | +0.12 | 856 | 7,286.23 | 297 | 34.7 | 2,526.79 | 34.68 | 2,532.01 | 34.75 | +5.22 | +175.76 | 0 | 0 |
| 2025/05/07 | 84.6 | +1.6 | +1.93 | 1,185 | 10,015.05 | 328 | 27.67 | 2,761.48 | 27.57 | 2,770.79 | 27.67 | +9.31 | +283.84 | 0 | 0 |
| 2025/05/06 | 83 | +1.7 | +2.09 | 1,000 | 8,302.57 | 290 | 29.01 | 2,404.04 | 28.96 | 2,411.78 | 29.05 | +7.74 | +266.9 | 0 | 0 |
| 2025/05/05 | 81.3 | -2.3 | -2.75 | 1,057 | 8,693.78 | 199 | 18.83 | 1,638.91 | 18.85 | 1,635.76 | 18.82 | -3.15 | -158.29 | 0 | 0 |
| 2025/05/02 | 83.6 | +1.1 | +1.33 | 725 | 6,063.04 | 187 | 25.78 | 1,557.27 | 25.68 | 1,561.28 | 25.75 | +4.01 | +214.44 | 0 | 0 |
| 2025/04/30 | 82.5 | -0.7 | -0.84 | 526 | 4,348.56 | 133 | 25.27 | 1,097.43 | 25.24 | 1,103.46 | 25.38 | +6.03 | +453.38 | 0 | 0 |
| 2025/04/29 | 83.2 | +3 | +3.74 | 700 | 5,777.02 | 138 | 19.71 | 1,129.95 | 19.56 | 1,141.76 | 19.76 | +11.81 | +855.8 | 0 | 0 |
| 2025/04/28 | 80.2 | +0.2 | +0.25 | 250 | 2,012.42 | 65 | 25.97 | 522.39 | 25.96 | 523.17 | 26 | +0.78 | +120 | 0 | 0 |
| 2025/04/25 | 80 | +0.9 | +1.14 | 390 | 3,124.93 | 100 | 25.63 | 800.4 | 25.61 | 801.06 | 25.63 | +0.66 | +66 | 0 | 0 |
| 2025/04/24 | 79.1 | +1 | +1.28 | 435 | 3,441.44 | 76 | 17.47 | 600.79 | 17.46 | 601.34 | 17.47 | +0.55 | +72.37 | 0 | 0 |
| 2025/04/23 | 78.1 | +2.2 | +2.9 | 739 | 5,788.54 | 129 | 17.45 | 1,005.83 | 17.38 | 1,010.08 | 17.45 | +4.25 | +329.46 | 0 | 0 |
| 2025/04/22 | 75.9 | -2.2 | -2.82 | 942 | 7,221.37 | 207 | 21.98 | 1,586.7 | 21.97 | 1,593.76 | 22.07 | +7.06 | +341.06 | 0 | 0 |
| 2025/04/21 | 78.1 | -1.5 | -1.88 | 759 | 5,972.13 | 204 | 26.87 | 1,604.88 | 26.87 | 1,609.17 | 26.94 | +4.29 | +210.29 | 0 | 0 |
| 2025/04/18 | 79.6 | -1.2 | -1.49 | 853 | 6,822.12 | 170 | 19.93 | 1,359.73 | 19.93 | 1,365.36 | 20.01 | +5.63 | +331.18 | 0 | 0 |
| 2025/04/17 | 80.8 | -1 | -1.22 | 304 | 2,471.97 | 48 | 15.77 | 389.88 | 15.77 | 391.26 | 15.83 | +1.38 | +287.5 | 0 | 0 |
| 2025/04/16 | 81.8 | -1.5 | -1.8 | 447 | 3,674.25 | 97 | 21.7 | 798.47 | 21.73 | 798.5 | 21.73 | +0.03 | +3.09 | 0 | 0 |
| 2025/04/15 | 83.3 | +1.3 | +1.59 | 544 | 4,514.61 | 80 | 14.71 | 660.35 | 14.63 | 666.89 | 14.77 | +6.54 | +817.5 | 0 | 0 |
| 2025/04/14 | 82 | +0.5 | +0.61 | 852 | 6,989.26 | 223 | 26.19 | 1,834.08 | 26.24 | 1,832.69 | 26.22 | -1.39 | -62.33 | 0 | 0 |
| 2025/04/11 | 81.5 | +1 | +1.24 | 1,383 | 11,003.49 | 500 | 36.15 | 3,933.27 | 35.75 | 3,977.24 | 36.15 | +43.97 | +879.4 | 0 | 0 |
| 2025/04/10 | 80.5 | +7.3 | +9.97 | 235 | 1,888.29 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 73.2 | -8.1 | -9.96 | 2,652 | 20,154.81 | 728 | 27.45 | 5,526.98 | 27.42 | 5,637.26 | 27.97 | +110.28 | +1,514.84 | 0 | 0 |
| 2025/04/08 | 81.3 | -2.3 | -2.75 | 2,334 | 18,521.29 | 843 | 36.12 | 6,672.48 | 36.03 | 6,721.76 | 36.29 | +49.28 | +584.58 | 0 | 0 |
| 2025/04/07 | 83.6 | -9.2 | -9.91 | 311 | 2,598.93 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 92.8 | +0.1 | +0.11 | 353 | 3,258.78 | 110 | 31.18 | 1,015.05 | 31.15 | 1,016.85 | 31.2 | +1.8 | +163.64 | 0 | 0 |
| 2025/04/01 | 92.7 | +4.7 | +5.34 | 645 | 5,922.54 | 143 | 22.17 | 1,302.42 | 21.99 | 1,315.41 | 22.21 | +12.99 | +908.39 | 1 | 0.16 |
| 2025/03/31 | 88 | -2.6 | -2.87 | 1,051 | 9,327.13 | 275 | 26.16 | 2,439.18 | 26.15 | 2,448.42 | 26.25 | +9.24 | +336 | 0 | 0 |
| 2025/03/28 | 90.6 | -3 | -3.21 | 862 | 7,891.45 | 133 | 15.43 | 1,226.58 | 15.54 | 1,212.91 | 15.37 | -13.67 | -1,027.82 | 0 | 0 |
| 2025/03/27 | 93.6 | -0.1 | -0.11 | 383 | 3,578.75 | 24 | 6.26 | 223.75 | 6.25 | 224.55 | 6.27 | +0.8 | +333.33 | 0 | 0 |
| 2025/03/26 | 93.7 | -0.1 | -0.11 | 242 | 2,268.03 | 20 | 8.27 | 188.25 | 8.3 | 187.9 | 8.28 | -0.35 | -175 | 0 | 0 |
| 2025/03/25 | 93.8 | -1 | -1.05 | 578 | 5,451.16 | 43 | 7.44 | 405.39 | 7.44 | 405.93 | 7.45 | +0.54 | +125.58 | 0 | 0 |
| 2025/03/24 | 94.8 | +0.9 | +0.96 | 843 | 7,978.16 | 154 | 18.27 | 1,457.11 | 18.26 | 1,459.23 | 18.29 | +2.12 | +137.66 | 0 | 0 |
| 2025/03/21 | 93.9 | +0.6 | +0.64 | 1,021 | 9,572.79 | 335 | 32.82 | 3,139.75 | 32.8 | 3,145.29 | 32.86 | +5.54 | +165.37 | 0 | 0 |
| 2025/03/20 | 93.3 | +1.4 | +1.52 | 674 | 6,278.49 | 188 | 27.9 | 1,748.81 | 27.85 | 1,752.57 | 27.91 | +3.76 | +200 | 0 | 0 |
| 2025/03/19 | 91.9 | -0.4 | -0.43 | 743 | 6,834.33 | 191 | 25.71 | 1,757.79 | 25.72 | 1,761.13 | 25.77 | +3.34 | +174.87 | 0 | 0 |
| 2025/03/18 | 92.3 | -0.8 | -0.86 | 981 | 9,076.99 | 313 | 31.92 | 2,897.85 | 31.93 | 2,903.35 | 31.99 | +5.5 | +175.72 | 0 | 0 |
| 2025/03/17 | 93.1 | -0.9 | -0.96 | 1,087 | 10,171.99 | 279 | 25.67 | 2,618.79 | 25.75 | 2,618.89 | 25.75 | +0.1 | +3.58 | 0 | 0 |
| 2025/03/14 | 94 | -5.3 | -5.34 | 3,520 | 33,455.36 | 1,288 | 36.59 | 12,265.94 | 36.66 | 12,309.27 | 36.79 | +43.33 | +336.41 | 0 | 0 |
| 2025/03/13 | 99.3 | -0.4 | -0.4 | 1,304 | 13,076.14 | 377 | 28.91 | 3,784.85 | 28.94 | 3,787.98 | 28.97 | +3.13 | +83.02 | 0 | 0 |
| 2025/03/12 | 99.7 | +1.5 | +1.53 | 1,346 | 13,396.14 | 450 | 33.42 | 4,467.14 | 33.35 | 4,476.68 | 33.42 | +9.54 | +212 | 0 | 0 |
| 2025/03/11 | 98.2 | +1.3 | +1.34 | 1,638 | 16,010.77 | 544 | 33.22 | 5,302.83 | 33.12 | 5,316.86 | 33.21 | +14.03 | +257.9 | 0 | 0 |
| 2025/03/10 | 96.9 | +0.6 | +0.62 | 692 | 6,703.91 | 134 | 19.37 | 1,294.38 | 19.31 | 1,297.86 | 19.36 | +3.48 | +259.7 | 0 | 0 |
| 2025/03/07 | 96.3 | +0.6 | +0.63 | 654 | 6,304.58 | 131 | 20.04 | 1,262.48 | 20.02 | 1,263.08 | 20.03 | +0.6 | +45.8 | 0 | 0 |
| 2025/03/06 | 95.7 | +0.1 | +0.1 | 308 | 2,953.53 | 68 | 22.05 | 651.49 | 22.06 | 651.84 | 22.07 | +0.35 | +51.47 | 0 | 0 |
| 2025/03/05 | 95.6 | +0.3 | +0.31 | 482 | 4,599.5 | 198 | 41.12 | 1,890.91 | 41.11 | 1,892.44 | 41.14 | +1.53 | +77.27 | 0 | 0 |
| 2025/03/04 | 95.3 | +1.3 | +1.38 | 675 | 6,355.4 | 246 | 36.44 | 2,307.95 | 36.31 | 2,318.38 | 36.48 | +10.43 | +423.98 | 0 | 0 |
| 2025/03/03 | 94 | -1.5 | -1.57 | 660 | 6,222.58 | 190 | 28.79 | 1,792.64 | 28.81 | 1,792.03 | 28.8 | -0.61 | -32.11 | 0 | 0 |
| 2025/02/27 | 95.5 | +0.6 | +0.63 | 722 | 6,900.48 | 128 | 17.74 | 1,222.11 | 17.71 | 1,224.17 | 17.74 | +2.06 | +160.94 | 0 | 0 |
| 2025/02/26 | 94.9 | -1.8 | -1.86 | 1,041 | 9,940.47 | 316 | 30.35 | 3,017.17 | 30.35 | 3,025.42 | 30.44 | +8.25 | +261.08 | 0 | 0 |
| 2025/02/25 | 96.7 | +0.4 | +0.42 | 621 | 5,986.71 | 172 | 27.7 | 1,653.59 | 27.62 | 1,657.55 | 27.69 | +3.96 | +230.23 | 0 | 0 |
| 2025/02/24 | 96.3 | +0.1 | +0.1 | 592 | 5,694.91 | 141 | 23.83 | 1,356.31 | 23.82 | 1,359.54 | 23.87 | +3.23 | +229.08 | 0 | 0 |
| 2025/02/21 | 96.2 | +0.7 | +0.73 | 550 | 5,278.69 | 94 | 17.09 | 901.28 | 17.07 | 902.4 | 17.1 | +1.12 | +119.15 | 0 | 0 |
| 2025/02/20 | 95.5 | -0.9 | -0.93 | 822 | 7,876.19 | 171 | 20.81 | 1,640.87 | 20.83 | 1,642.77 | 20.86 | +1.9 | +111.11 | 0 | 0 |
| 2025/02/19 | 96.4 | +1.8 | +1.9 | 892 | 8,535.79 | 274 | 30.71 | 2,615.15 | 30.64 | 2,621.62 | 30.71 | +6.47 | +236.13 | 0 | 0 |
| 2025/02/18 | 94.6 | +0.4 | +0.42 | 634 | 5,965.98 | 164 | 25.87 | 1,541.83 | 25.84 | 1,546.1 | 25.92 | +4.27 | +260.37 | 0 | 0 |
| 2025/02/17 | 94.2 | +0.1 | +0.11 | 862 | 8,135.41 | 215 | 24.95 | 2,027.44 | 24.92 | 2,034.53 | 25.01 | +7.09 | +329.77 | 0 | 0 |
| 2025/02/14 | 94.1 | -0.1 | -0.11 | 1,586 | 15,055.52 | 525 | 33.1 | 4,995.48 | 33.18 | 4,990.64 | 33.15 | -4.84 | -92.19 | 0 | 0 |
| 2025/02/13 | 94.2 | +2.4 | +2.61 | 1,405 | 13,146.15 | 427 | 30.39 | 3,979.72 | 30.27 | 3,994.68 | 30.39 | +14.96 | +350.35 | 1 | 0.07 |
| 2025/02/12 | 91.8 | +0.5 | +0.55 | 1,183 | 10,907.54 | 465 | 39.31 | 4,289.65 | 39.33 | 4,290.02 | 39.33 | +0.37 | +7.96 | 0 | 0 |
| 2025/02/11 | 91.3 | +0.3 | +0.33 | 1,696 | 15,529.52 | 451 | 26.59 | 4,138.42 | 26.65 | 4,144.45 | 26.69 | +6.03 | +133.7 | 0 | 0 |
| 2025/02/10 | 91 | +1.8 | +2.02 | 1,583 | 14,323.45 | 479 | 30.26 | 4,318.24 | 30.15 | 4,343.79 | 30.33 | +25.55 | +533.4 | 1 | 0.06 |
| 2025/02/07 | 89.2 | -0.2 | -0.22 | 502 | 4,457.08 | 163 | 32.49 | 1,447.5 | 32.48 | 1,450.25 | 32.54 | +2.75 | +168.71 | 0 | 0 |
| 2025/02/06 | 89.4 | +1.4 | +1.59 | 707 | 6,256.19 | 287 | 40.6 | 2,536.89 | 40.55 | 2,537.29 | 40.56 | +0.4 | +13.94 | 0 | 0 |
| 2025/02/05 | 88 | +0.7 | +0.8 | 968 | 8,522.78 | 272 | 28.1 | 2,398.74 | 28.15 | 2,401.43 | 28.18 | +2.69 | +98.9 | 0 | 0 |
| 2025/02/04 | 87.3 | -2.3 | -2.57 | 1,702 | 15,019.29 | 479 | 28.15 | 4,226.3 | 28.14 | 4,256.62 | 28.34 | +30.32 | +632.99 | 1 | 0.06 |
| 2025/02/03 | 89.6 | +1.2 | +1.36 | 1,278 | 11,382.54 | 420 | 32.85 | 3,729.46 | 32.76 | 3,743.61 | 32.89 | +14.15 | +336.9 | 0 | 0 |
| 2025/01/22 | 88.4 | +0.4 | +0.45 | 883 | 7,776.02 | 251 | 28.42 | 2,209.07 | 28.41 | 2,210 | 28.42 | +0.93 | +37.05 | 0 | 0 |
| 2025/01/21 | 88 | +0.9 | +1.03 | 639 | 5,611.96 | 199 | 31.14 | 1,746.62 | 31.12 | 1,744.91 | 31.09 | -1.71 | -85.93 | 0 | 0 |
| 2025/01/20 | 87.1 | -0.5 | -0.57 | 663 | 5,754.71 | 185 | 27.91 | 1,605.47 | 27.9 | 1,610.36 | 27.98 | +4.89 | +264.32 | 0 | 0 |
| 2025/01/17 | 87.6 | +1.4 | +1.62 | 1,171 | 10,215.25 | 445 | 38 | 3,876.97 | 37.95 | 3,885.42 | 38.04 | +8.45 | +189.89 | 2 | 0.17 |
| 2025/01/16 | 86.2 | +1.7 | +2.01 | 905 | 7,764.11 | 243 | 26.86 | 2,079.54 | 26.78 | 2,085.26 | 26.86 | +5.72 | +235.39 | 0 | 0 |
| 2025/01/15 | 84.5 | -0.1 | -0.12 | 719 | 6,111.86 | 254 | 35.31 | 2,156.96 | 35.29 | 2,161.53 | 35.37 | +4.57 | +179.92 | 1 | 0.14 |
| 2025/01/14 | 84.6 | +1.6 | +1.93 | 709 | 5,946.34 | 287 | 40.47 | 2,402.54 | 40.4 | 2,402.8 | 40.41 | +0.26 | +9.06 | 0 | 0 |
| 2025/01/13 | 83 | -2.1 | -2.47 | 2,685 | 22,289.79 | 942 | 35.09 | 7,818.37 | 35.08 | 7,857.35 | 35.25 | +38.98 | +413.8 | 2 | 0.07 |
| 2025/01/10 | 85.1 | +2.8 | +3.4 | 3,169 | 26,656.64 | 1,361 | 42.94 | 11,382.96 | 42.7 | 11,432.74 | 42.89 | +49.78 | +365.76 | 0 | 0 |
| 2025/01/09 | 82.3 | -3.4 | -3.97 | 3,322 | 27,603.13 | 800 | 24.08 | 6,660.38 | 24.13 | 6,679.78 | 24.2 | +19.4 | +242.5 | 0 | 0 |
| 2025/01/08 | 85.7 | -2.5 | -2.83 | 2,722 | 23,488.15 | 744 | 27.34 | 6,406.89 | 27.28 | 6,452.31 | 27.47 | +45.42 | +610.48 | 1 | 0.04 |
| 2025/01/07 | 88.2 | -1.4 | -1.56 | 2,421 | 21,416.69 | 549 | 22.68 | 4,853.29 | 22.66 | 4,870.49 | 22.74 | +17.2 | +313.3 | 1 | 0.04 |
| 2025/01/06 | 89.6 | -0.2 | -0.22 | 2,127 | 19,016.33 | 704 | 33.09 | 6,295.35 | 33.1 | 6,298.51 | 33.12 | +3.16 | +44.89 | 2 | 0.09 |
| 2025/01/03 | 89.8 | -0.7 | -0.77 | 3,446 | 30,990.99 | 1,233 | 35.78 | 11,078.95 | 35.75 | 11,137.89 | 35.94 | +58.94 | +478.02 | 0 | 0 |
| 2025/01/02 | 90.5 | +1.3 | +1.46 | 5,152 | 46,878.23 | 2,413 | 46.84 | 21,918.35 | 46.76 | 21,998.82 | 46.93 | +80.47 | +333.49 | 4 | 0.08 |
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。
