首頁>台灣股市>中華食>交易資訊 - 現股當沖

4205

83

TWD

+0.00 (0.00%)

2025.11.26收盤

中華食－現股當沖

總覽價值投資財務分析技術分析交易資訊公司消息

法人買賣資券變化現股當沖股權結構申報轉讓

現股當沖

中華食最新現股當沖狀況

整理中華食最新(2025/11/26) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的7.14%。當日現股當沖之總損益為0元、每張平均損益則為+0元。

開盤價

83.1

收盤價

83

當日範圍

83 - 83.1

成交張數

14

開盤價(昨)

82.6

收盤價(昨)

83

昨日範圍

82.5 - 83

成交張數(昨)

10

成交金額

116.24萬

成交金額(昨)

82.56萬

52週範圍

82.5 - 97.9

發行股數

9765萬

市值

81億

現股當沖－歷史逐日資訊

開盤價

83.1

收盤價

83

成交張數

14

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
日期	收盤價	漲跌	漲跌幅(%)	成交張數(張)	成交金額(萬元)	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(%)
2025/11/26	83	+0	+0	14	116.24	1	7.14	8.31	7.15	8.31	7.15	+0	+0	0	0
2025/11/25	83	+0.5	+0.61	10	82.56	0	0	0	0	0	0	+0	+0	0	0
2025/11/24	82.5	-0.1	-0.12	36	298.11	4	11.11	33.21	11.14	33.19	11.13	-0.02	-50	0	0
2025/11/21	82.6	-0.8	-0.96	11	91.07	0	0	0	0	0	0	+0	+0	0	0
2025/11/20	83.4	+0.5	+0.6	21	174.37	2	9.52	16.64	9.54	16.64	9.54	+0	+0	0	0
2025/11/19	82.9	-0.9	-1.07	37	309.2	3	8.11	25.05	8.1	24.95	8.07	-0.1	-333.33	0	0
2025/11/18	83.8	-0.5	-0.59	21	176.37	0	0	0	0	0	0	+0	+0	0	0
2025/11/17	84.3	-0.7	-0.82	21	176.97	1	4.76	8.43	4.76	8.41	4.75	-0.02	-200	0	0
2025/11/14	85	-0.4	-0.47	23	195.52	0	0	0	0	0	0	+0	+0	0	0
2025/11/13	85.4	+0	+0	12	102.26	0	0	0	0	0	0	+0	+0	0	0
2025/11/12	85.4	+0.2	+0.23	5	42.79	0	0	0	0	0	0	+0	+0	0	0
2025/11/11	85.2	-0.6	-0.7	21	178.97	0	0	0	0	0	0	+0	+0	0	0
2025/11/10	85.8	+0.3	+0.35	18	153.56	1	5.56	8.52	5.55	8.58	5.59	+0.06	+600	0	0
2025/11/07	85.5	-0.6	-0.7	14	119.59	0	0	0	0	0	0	+0	+0	0	0
2025/11/06	86.1	+1	+1.18	8	68.9	1	12.5	8.67	12.58	8.62	12.51	-0.05	-500	0	0
2025/11/05	85.1	-1.4	-1.62	136	1,154.58	10	7.35	84.55	7.32	84.73	7.34	+0.18	+180	0	0
2025/11/04	86.5	-0.4	-0.46	11	95.49	0	0	0	0	0	0	+0	+0	0	0
2025/11/03	86.9	+0.6	+0.7	16	139.16	0	0	0	0	0	0	+0	+0	0	0
2025/10/31	86.3	+0	+0	30	258.8	1	3.33	8.58	3.32	8.69	3.36	+0.11	+1,100	0	0
2025/10/30	86.3	-0.4	-0.46	18	155.69	1	5.56	8.63	5.54	8.63	5.54	+0	+0	0	0
2025/10/29	86.7	-0.4	-0.46	38	329.93	2	5.26	17.38	5.27	17.37	5.26	-0.01	-50	0	0
2025/10/28	87.1	-0.4	-0.46	7	60.96	0	0	0	0	0	0	+0	+0	0	0
2025/10/27	87.5	-0.4	-0.46	15	131.55	0	0	0	0	0	0	+0	+0	0	0
2025/10/23	87.9	+0.4	+0.46	8	70.52	1	12.5	8.79	12.46	8.86	12.56	+0.07	+700	0	0
2025/10/22	87.5	+0.7	+0.81	20	175.06	0	0	0	0	0	0	+0	+0	0	0
2025/10/21	86.8	+0.6	+0.7	14	121.06	0	0	0	0	0	0	+0	+0	0	0
2025/10/20	86.2	-0.6	-0.69	39	336	1	2.56	8.53	2.54	8.62	2.57	+0.09	+900	0	0
2025/10/17	86.8	-0.5	-0.57	30	261.09	0	0	0	0	0	0	+0	+0	0	0
2025/10/16	87.3	-0.2	-0.23	60	522.45	3	5	26.17	5.01	26.13	5	-0.04	-133.33	0	0
2025/10/15	87.5	-0.2	-0.23	20	174.66	0	0	0	0	0	0	+0	+0	0	0
2025/10/14	87.7	-0.1	-0.11	47	411.67	1	2.13	8.76	2.13	8.77	2.13	+0.01	+100	0	0
2025/10/13	87.8	-0.4	-0.45	34	298.94	3	8.82	26.35	8.81	26.37	8.82	+0.02	+66.67	0	0
2025/10/09	88.2	-0.1	-0.11	18	158.85	0	0	0	0	0	0	+0	+0	0	0
2025/10/08	88.3	+0.1	+0.11	10	88.54	1	10	8.82	9.96	8.89	10.04	+0.07	+700	0	0
2025/10/07	88.2	-0.3	-0.34	20	176.61	0	0	0	0	0	0	+0	+0	0	0
2025/10/03	88.5	-0.3	-0.34	13	115.46	0	0	0	0	0	0	+0	+0	0	0
2025/10/02	88.8	+0.2	+0.23	23	203.85	1	4.35	8.88	4.36	8.87	4.35	-0.01	-100	0	0
2025/10/01	88.6	+0.1	+0.11	10	88.6	0	0	0	0	0	0	+0	+0	0	0
2025/09/30	88.5	+0	+0	23	203.83	1	4.35	8.85	4.34	8.89	4.36	+0.04	+400	0	0
2025/09/26	88.5	-1	-1.12	17	151.29	1	5.88	8.91	5.89	8.99	5.94	+0.08	+800	0	0
2025/09/25	89.5	+0.6	+0.67	17	151.78	0	0	0	0	0	0	+0	+0	0	0
2025/09/24	88.9	+0	+0	13	115.64	1	7.69	8.89	7.69	8.94	7.73	+0.05	+500	0	0
2025/09/23	88.9	+0.2	+0.23	43	382.41	1	2.33	8.89	2.32	8.9	2.33	+0.01	+100	0	0
2025/09/22	88.7	-0.2	-0.22	10	88.71	0	0	0	0	0	0	+0	+0	0	0
2025/09/19	88.9	-0.2	-0.22	19	168.96	1	5.26	8.89	5.26	8.91	5.27	+0.02	+200	0	0
2025/09/18	89.1	+0.1	+0.11	6	53.5	0	0	0	0	0	0	+0	+0	0	0
2025/09/17	89	+0.2	+0.23	18	159.98	1	5.56	8.89	5.56	8.88	5.55	-0.01	-100	0	0
2025/09/16	88.8	-0.1	-0.11	27	239.9	0	0	0	0	0	0	+0	+0	0	0
2025/09/15	88.9	-0.1	-0.11	14	124.52	1	7.14	8.9	7.15	8.89	7.14	-0.01	-100	0	0
2025/09/12	89	+0.1	+0.11	39	346.67	2	5.13	17.78	5.13	17.78	5.13	+0	+0	0	0
2025/09/11	88.9	-0.4	-0.45	85	758.29	0	0	0	0	0	0	+0	+0	0	0
2025/09/10	89.3	-0.1	-0.11	29	258.54	0	0	0	0	0	0	+0	+0	0	0
2025/09/09	89.4	-0.3	-0.33	32	286.12	1	3.12	8.91	3.11	8.96	3.13	+0.05	+500	0	0
2025/09/08	89.7	+0.2	+0.22	20	178.99	2	10	17.94	10.02	17.94	10.02	+0	+0	0	0
2025/09/05	89.5	+0.1	+0.11	39	348.69	3	7.69	26.88	7.71	26.94	7.73	+0.06	+200	0	0
2025/09/04	89.4	-0.2	-0.22	40	357.28	1	2.5	8.91	2.49	8.95	2.51	+0.04	+400	0	0
2025/09/03	89.6	-0.2	-0.22	41	367.28	3	7.32	26.85	7.31	26.93	7.33	+0.08	+266.67	0	0
2025/09/02	89.8	+0.2	+0.22	18	161.73	0	0	0	0	0	0	+0	+0	0	0
2025/09/01	89.6	+0.1	+0.11	25	227.63	3	12	27.1	11.91	27.5	12.08	+0.4	+1,333.33	0	0
2025/08/29	89.5	+0.5	+0.56	13	116.01	0	0	0	0	0	0	+0	+0	0	0
2025/08/28	89	-0.2	-0.22	27	239.49	1	3.7	8.87	3.7	8.9	3.72	+0.03	+300	0	0
2025/08/27	89.2	+0.2	+0.22	8	71.25	0	0	0	0	0	0	+0	+0	0	0
2025/08/26	89	+0.1	+0.11	6	53.45	2	33.33	17.85	33.4	17.8	33.3	-0.05	-250	0	0
2025/08/25	88.9	-0.8	-0.89	38	338.13	3	7.89	26.67	7.89	26.57	7.86	-0.1	-333.33	0	0
2025/08/22	89.7	-0.1	-0.11	13	116.8	0	0	0	0	0	0	+0	+0	0	0
2025/08/21	89.8	+0.3	+0.34	21	188.42	0	0	0	0	0	0	+0	+0	0	0
2025/08/20	89.5	+0.2	+0.22	35	313.68	0	0	0	0	0	0	+0	+0	0	0
2025/08/19	89.3	+0	+0	24	214.5	0	0	0	0	0	0	+0	+0	0	0
2025/08/18	89.3	-0.2	-0.22	11	98.26	0	0	0	0	0	0	+0	+0	0	0
2025/08/15	89.5	+0.1	+0.11	24	215.32	0	0	0	0	0	0	+0	+0	0	0
2025/08/14	89.4	-0.4	-0.45	37	331.19	1	2.7	8.93	2.7	8.94	2.7	+0.01	+100	0	0
2025/08/13	89.8	+0	+0	37	330.7	0	0	0	0	0	0	+0	+0	0	0
2025/08/12	89.8	-0.2	-0.22	17	152.74	0	0	0	0	0	0	+0	+0	0	0
2025/08/11	90	+0	+0	89	792.14	14	15.73	123.83	15.63	125.29	15.82	+1.46	+1,042.86	0	0
2025/08/08	90	-0.1	-0.11	25	225.12	0	0	0	0	0	0	+0	+0	0	0
2025/08/07	90.1	-0.1	-0.11	14	126.15	0	0	0	0	0	0	+0	+0	0	0
2025/08/06	90.2	-0.1	-0.11	24	216.62	1	4.17	9.03	4.17	9.04	4.17	+0.01	+100	0	0
2025/08/05	90.3	+0.4	+0.44	21	189.55	1	4.76	9.03	4.76	9.03	4.76	+0	+0	0	0
2025/08/04	89.9	+0.1	+0.11	26	232.44	2	7.69	17.83	7.67	17.98	7.74	+0.15	+750	0	0
2025/08/01	89.8	+0.2	+0.22	87	783.11	0	0	0	0	0	0	+0	+0	0	0
2025/07/31	89.6	+0.3	+0.34	62	556.55	8	12.9	71.9	12.92	71.86	12.91	-0.04	-50	0	0
2025/07/30	89.3	-8.3	+2.75	165	1,458.22	16	9.7	140.24	9.62	142.45	9.77	+2.21	+1,381.25	0	0
2025/07/29	97.6	-0.2	-0.2	146	1,427.21	3	2.05	29.35	2.06	29.31	2.05	-0.04	-133.33	0	0
2025/07/28	97.8	-0.1	-0.1	63	617.24	4	6.35	39.23	6.36	39.09	6.33	-0.14	-350	0	0
2025/07/25	97.9	+0.7	+0.72	29	283.09	2	6.9	19.44	6.87	19.63	6.93	+0.19	+950	0	0
2025/07/24	97.2	+0.1	+0.1	15	145.6	1	6.67	9.7	6.66	9.72	6.68	+0.02	+200	0	0
2025/07/23	97.1	+0	+0	14	135.6	1	7.14	9.7	7.15	9.71	7.16	+0.01	+100	0	0
2025/07/22	97.1	-0.8	-0.82	20	195.17	2	10	19.52	10	19.44	9.96	-0.08	-400	0	0
2025/07/21	97.9	+1.1	+1.14	46	451.01	2	4.35	19.51	4.33	19.64	4.35	+0.13	+650	0	0
2025/07/18	96.8	-0.5	-0.51	28	271.38	1	3.57	9.7	3.57	9.68	3.57	-0.02	-200	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。

line

ifa.ai

基於金融科技的新型態公司

01

個人化服務

提供您最完整的財經數據分析與正確的投資知識，協助您做對的決策

攜手一起重新定義未來