首頁>台灣股市>中華食>交易資訊 - 現股當沖

4205

89.1

TWD

+0.10 (0.11%)

2025.09.18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(2025/09/17) 當沖狀況。整體成交張數為1張，佔整體市場成交張數的5.56%。當日現股當沖之總損益為-100元、每張平均損益則為-100元。

開盤價

89

收盤價

89.1

當日範圍

89 - 89.3

成交張數

6

開盤價(昨)

88.9

收盤價(昨)

89

昨日範圍

88.8 - 89

成交張數(昨)

18

成交金額

53.50萬

成交金額(昨)

159.98萬

52週範圍

85.3 - 97.9

發行股數

9765萬

市值

87億

現股當沖－歷史逐日資訊

開盤價

89

收盤價

89.1

成交張數

6

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(%)
2025/09/17	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
2025/07/17	97.3	+0.4	+0.41	14	135.55	0	0	0	0	0	0	+0	+0	0	0
2025/07/16	96.9	-0.5	-0.51	42	406.34	3	7.14	29.01	7.14	29.01	7.14	+0	+0	0	0
2025/07/15	97.4	-0.5	-0.51	36	350.94	2	5.56	19.47	5.55	19.51	5.56	+0.04	+200	0	0
2025/07/14	97.9	+0.6	+0.62	51	498.51	2	3.92	19.56	3.92	19.5	3.91	-0.06	-300	0	0
2025/07/11	97.3	+1.3	+1.35	34	329.38	1	2.94	9.62	2.92	9.73	2.95	+0.11	+1,100	0	0
2025/07/10	96	+0	+0	21	202.28	5	23.81	48.4	23.93	48.01	23.73	-0.39	-780	0	0
2025/07/09	96	+0.3	+0.31	11	105.75	1	9.09	9.6	9.08	9.63	9.11	+0.03	+300	0	0
2025/07/08	95.7	-0.3	-0.31	6	57.39	0	0	0	0	0	0	+0	+0	0	0
2025/07/07	96	+0	+0	13	125.18	3	23.08	28.67	22.9	29	23.17	+0.33	+1,100	0	0
2025/07/04	96	+0	+0	16	153.83	1	6.25	9.65	6.27	9.6	6.24	-0.05	-500	0	0
2025/07/03	96	+0.1	+0.1	18	173.05	1	5.56	9.6	5.55	9.6	5.55	+0	+0	0	0
2025/07/02	95.9	-0.1	-0.1	5	47.87	0	0	0	0	0	0	+0	+0	0	0
2025/07/01	96	+0.3	+0.31	5	47.9	0	0	0	0	0	0	+0	+0	0	0
2025/06/30	95.7	-0.3	-0.31	22	211.43	3	13.64	28.94	13.69	28.98	13.71	+0.04	+133.33	0	0
2025/06/27	96	+1.1	+1.16	30	287.14	0	0	0	0	0	0	+0	+0	0	0
2025/06/26	94.9	-0.2	-0.21	27	256.58	10	37.04	95.26	37.13	94.92	36.99	-0.34	-340	0	0
2025/06/25	95.1	-0.4	-0.42	18	171.51	1	5.56	9.55	5.57	9.51	5.54	-0.04	-400	0	0
2025/06/24	95.5	+0.1	+0.1	6	57.27	0	0	0	0	0	0	+0	+0	0	0
2025/06/23	95.4	+0.4	+0.42	5	47.8	0	0	0	0	0	0	+0	+0	0	0
2025/06/20	95	-0.6	-0.63	15	142.77	1	6.67	9.52	6.67	9.5	6.65	-0.02	-200	0	0
2025/06/19	95.6	-0.4	-0.42	14	134.11	2	14.29	19.12	14.26	19.2	14.32	+0.08	+400	0	0
2025/06/18	96	-0.1	-0.1	25	239.96	0	0	0	0	0	0	+0	+0	0	0
2025/06/17	96.1	-0.5	-0.52	19	182.88	0	0	0	0	0	0	+0	+0	0	0
2025/06/16	96.6	+0.6	+0.63	75	726.64	8	10.67	77.18	10.62	77.77	10.7	+0.59	+737.5	0	0
2025/06/13	96	+0.6	+0.63	34	325.27	0	0	0	0	0	0	+0	+0	0	0
2025/06/12	95.4	+1.6	+1.71	122	1,164.47	4	3.28	38.09	3.27	38.33	3.29	+0.24	+600	0	0
2025/06/11	93.8	-0.7	-0.74	20	187.36	3	15	27.72	14.8	28.18	15.04	+0.46	+1,533.33	0	0
2025/06/10	94.5	+0.6	+0.64	39	367.8	1	2.56	9.46	2.57	9.39	2.55	-0.07	-700	0	0
2025/06/09	93.9	+0.7	+0.75	19	177.68	1	5.26	9.34	5.26	9.39	5.28	+0.05	+500	0	0
2025/06/06	93.2	+0.3	+0.32	5	46.54	0	0	0	0	0	0	+0	+0	0	0
2025/06/05	92.9	+0	+0	6	55.78	0	0	0	0	0	0	+0	+0	0	0
2025/06/04	92.9	+0	+0	15	139.44	0	0	0	0	0	0	+0	+0	0	0
2025/06/03	92.9	-0.1	-0.11	14	130.25	0	0	0	0	0	0	+0	+0	0	0
2025/06/02	93	+0	+0	21	195.41	0	0	0	0	0	0	+0	+0	0	0
2025/05/29	93	-0.2	-0.21	19	177.91	0	0	0	0	0	0	+0	+0	0	0
2025/05/28	93.2	+0.2	+0.22	21	196.95	0	0	0	0	0	0	+0	+0	0	0
2025/05/27	93	+0.1	+0.11	10	92.9	0	0	0	0	0	0	+0	+0	0	0
2025/05/26	92.9	+0.1	+0.11	19	176.44	1	5.26	9.28	5.26	9.29	5.27	+0.01	+100	0	0
2025/05/23	92.8	+0	+0	14	129.62	2	14.29	18.53	14.3	18.55	14.31	+0.02	+100	0	0
2025/05/22	92.8	+0.4	+0.43	35	324.5	0	0	0	0	0	0	+0	+0	0	0
2025/05/21	92.4	+0.9	+0.98	7	64.51	0	0	0	0	0	0	+0	+0	0	0
2025/05/20	91.5	-1.2	-1.29	57	520.37	8	14.04	72.75	13.98	73.47	14.12	+0.72	+900	0	0
2025/05/19	92.7	+0.5	+0.54	20	184.93	1	5	9.21	4.98	9.25	5	+0.04	+400	0	0
2025/05/16	92.2	+0.1	+0.11	22	203.15	1	4.55	9.23	4.54	9.28	4.57	+0.05	+500	0	0
2025/05/15	92.1	-1	-1.07	16	147.49	0	0	0	0	0	0	+0	+0	0	0
2025/05/14	93.1	+0.5	+0.54	19	175.36	3	15.79	27.38	15.61	27.83	15.87	+0.45	+1,500	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