8930
35
TWD-0.10 (-0.28%)
2025.05.22收盤
青鋼－現股當沖
青鋼最新現股當沖狀況
整理青鋼最新(2025/05/22) 當沖狀況。整體成交張數為5張，佔整體市場成交張數的7.69%。當日現股當沖之總損益為+650元、每張平均損益則為+130元。
開盤價
35.3
收盤價
35
當日範圍
34.9 - 35.45
成交張數
65
開盤價(昨)
35.45
收盤價(昨)
35.1
昨日範圍
35.1 - 35.8
成交張數(昨)
61
成交金額
227.94萬
成交金額(昨)
215.72萬
52週範圍
27.85 - 42.5
發行股數
8181萬
市值
29億
現股當沖－歷史逐日資訊
開盤價
35.3
收盤價
35
成交張數
65
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 | 35 | -0.1 | -0.28 | 65 | 227.94 | 5 | 7.69 | 17.54 | 7.7 | 17.61 | 7.72 | +0.07 | +130 | 0 | 0 |
| 2025/05/21 | 35.1 | -0.1 | -0.28 | 61 | 215.72 | 6 | 9.84 | 21.19 | 9.82 | 21.18 | 9.82 | -0.01 | -16.67 | 0 | 0 |
| 2025/05/20 | 35.2 | +0.6 | +1.73 | 61 | 214.31 | 2 | 3.28 | 7 | 3.27 | 7.03 | 3.28 | +0.03 | +150 | 0 | 0 |
| 2025/05/19 | 34.6 | +0.35 | +1.02 | 65 | 223.94 | 7 | 10.77 | 24.05 | 10.74 | 24.11 | 10.77 | +0.07 | +100 | 0 | 0 |
| 2025/05/16 | 34.25 | +0.5 | +1.48 | 113 | 386.46 | 17 | 15.04 | 58.04 | 15.02 | 58.09 | 15.03 | +0.05 | +29.41 | 0 | 0 |
| 2025/05/15 | 33.75 | +0.15 | +0.45 | 65 | 220.12 | 3 | 4.62 | 10.13 | 4.6 | 10.15 | 4.61 | +0.01 | +50 | 0 | 0 |
| 2025/05/14 | 33.6 | +0.5 | +1.51 | 108 | 359.52 | 4 | 3.7 | 13.34 | 3.71 | 13.41 | 3.73 | +0.07 | +187.5 | 0 | 0 |
| 2025/05/13 | 33.1 | +0.55 | +1.69 | 103 | 339.69 | 12 | 11.65 | 39.61 | 11.66 | 39.61 | 11.66 | +0 | +0 | 0 | 0 |
| 2025/05/12 | 32.55 | -0.1 | -0.31 | 122 | 399.43 | 5 | 4.1 | 16.34 | 4.09 | 16.3 | 4.08 | -0.04 | -80 | 0 | 0 |
| 2025/05/09 | 32.65 | +0.25 | +0.77 | 40 | 130.06 | 4 | 10 | 13.03 | 10.02 | 13 | 10 | -0.03 | -75 | 0 | 0 |
| 2025/05/08 | 32.4 | +0.05 | +0.15 | 62 | 201.43 | 1 | 1.61 | 3.25 | 1.61 | 3.24 | 1.61 | -0.01 | -50 | 0 | 0 |
| 2025/05/07 | 32.35 | -0.35 | -1.07 | 41 | 132.88 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/05/06 | 32.7 | +0.55 | +1.71 | 40 | 130.15 | 9 | 22.5 | 29.21 | 22.45 | 29.32 | 22.53 | +0.1 | +116.67 | 0 | 0 |
| 2025/05/05 | 32.15 | -0.4 | -1.23 | 171 | 552.33 | 42 | 24.56 | 135.66 | 24.56 | 136.39 | 24.69 | +0.73 | +175 | 0 | 0 |
| 2025/05/02 | 32.55 | +0.2 | +0.62 | 89 | 290.81 | 2 | 2.25 | 6.55 | 2.25 | 6.53 | 2.24 | -0.03 | -125 | 0 | 0 |
| 2025/04/30 | 32.35 | -0.1 | -0.31 | 64 | 207.03 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 2 | 3.12 |
| 2025/04/29 | 32.45 | +1.1 | +3.51 | 105 | 336.56 | 8 | 7.62 | 25.36 | 7.53 | 25.65 | 7.62 | +0.29 | +368.75 | 0 | 0 |
| 2025/04/28 | 31.35 | +0.15 | +0.48 | 44 | 137.5 | 4 | 9.09 | 12.47 | 9.07 | 12.48 | 9.08 | +0.01 | +25 | 0 | 0 |
| 2025/04/25 | 31.2 | +0.3 | +0.97 | 137 | 427.22 | 6 | 4.38 | 18.69 | 4.37 | 18.66 | 4.37 | -0.03 | -41.67 | 0 | 0 |
| 2025/04/24 | 30.9 | +0 | +0 | 63 | 194.74 | 3 | 4.76 | 9.28 | 4.76 | 9.27 | 4.76 | -0.01 | -16.67 | 0 | 0 |
| 2025/04/23 | 30.9 | +0.9 | +3 | 109 | 337 | 7 | 6.42 | 21.48 | 6.38 | 21.7 | 6.44 | +0.21 | +300 | 0 | 0 |
| 2025/04/22 | 30 | +0.2 | +0.67 | 95 | 284.41 | 7 | 7.37 | 20.86 | 7.33 | 20.93 | 7.36 | +0.07 | +107.14 | 0 | 0 |
| 2025/04/21 | 29.8 | -1.2 | -3.87 | 405 | 1,214.95 | 43 | 10.62 | 129.04 | 10.62 | 129.72 | 10.68 | +0.68 | +158.14 | 0 | 0 |
| 2025/04/18 | 31 | -0.1 | -0.32 | 79 | 245.29 | 8 | 10.13 | 24.84 | 10.13 | 24.88 | 10.14 | +0.04 | +50 | 0 | 0 |
| 2025/04/17 | 31.1 | -0.5 | -1.58 | 140 | 434.48 | 36 | 25.71 | 111.25 | 25.61 | 112.03 | 25.78 | +0.78 | +215.28 | 0 | 0 |
| 2025/04/16 | 31.6 | -0.55 | -1.71 | 143 | 454.48 | 20 | 13.99 | 63.59 | 13.99 | 63.38 | 13.95 | -0.2 | -102.5 | 0 | 0 |
| 2025/04/15 | 32.15 | +0.9 | +2.88 | 193 | 612.92 | 16 | 8.29 | 50.58 | 8.25 | 51.03 | 8.33 | +0.46 | +284.38 | 0 | 0 |
| 2025/04/14 | 31.25 | +0.25 | +0.81 | 265 | 836.84 | 83 | 31.32 | 260.87 | 31.17 | 264.95 | 31.66 | +4.09 | +492.77 | 0 | 0 |
| 2025/04/11 | 31 | +0.4 | +1.31 | 241 | 731.25 | 50 | 20.75 | 150.38 | 20.56 | 151.66 | 20.74 | +1.28 | +256 | 0 | 0 |
| 2025/04/10 | 30.6 | +2.75 | +9.87 | 196 | 599.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/04/09 | 27.85 | -2.85 | -9.28 | 767 | 2,241.45 | 137 | 17.86 | 394.93 | 17.62 | 408.15 | 18.21 | +13.23 | +965.69 | 0 | 0 |
| 2025/04/08 | 30.7 | -2.3 | -6.97 | 850 | 2,615.31 | 131 | 15.41 | 403.01 | 15.41 | 408.31 | 15.61 | +5.29 | +403.82 | 0 | 0 |
| 2025/04/07 | 33 | -3.65 | -9.96 | 149 | 490.28 | 5 | 3.37 | 16.5 | 3.37 | 16.5 | 3.37 | +0 | +0 | 0 | 0 |
| 2025/04/02 | 36.65 | -0.2 | -0.54 | 201 | 736.11 | 26 | 12.93 | 95.19 | 12.93 | 95.36 | 12.95 | +0.17 | +67.31 | 0 | 0 |
| 2025/04/01 | 36.85 | +0.45 | +1.24 | 328 | 1,202 | 31 | 9.44 | 112.91 | 9.39 | 113.83 | 9.47 | +0.92 | +296.77 | 0 | 0 |
| 2025/03/31 | 36.4 | -0.95 | -2.54 | 546 | 2,022.83 | 139 | 25.47 | 517.72 | 25.59 | 516.26 | 25.52 | -1.45 | -104.32 | 0 | 0 |
| 2025/03/28 | 37.35 | +0.05 | +0.13 | 379 | 1,413.51 | 94 | 24.79 | 349.78 | 24.75 | 352.7 | 24.95 | +2.92 | +311.17 | 0 | 0 |
| 2025/03/27 | 37.3 | -1 | -2.61 | 406 | 1,521.17 | 28 | 6.9 | 105.31 | 6.92 | 104.84 | 6.89 | -0.47 | -169.64 | 0 | 0 |
| 2025/03/26 | 38.3 | -3.75 | -2.42 | 881 | 3,401.48 | 94 | 10.67 | 363.04 | 10.67 | 362.24 | 10.65 | -0.8 | -85.11 | 12 | 1.36 |
| 2025/03/25 | 42.05 | -0.45 | -1.06 | 1,499 | 6,368.77 | 188 | 12.54 | 801.35 | 12.58 | 799.24 | 12.55 | -2.1 | -111.97 | 0 | 0 |
| 2025/03/24 | 42.5 | +0.35 | +0.83 | 940 | 3,977.88 | 79 | 8.4 | 333.55 | 8.39 | 335.64 | 8.44 | +2.1 | +265.19 | 0 | 0 |
| 2025/03/21 | 42.15 | +0.45 | +1.08 | 1,123 | 4,734.25 | 242 | 21.55 | 1,017.55 | 21.49 | 1,025.28 | 21.66 | +7.72 | +319.21 | 0 | 0 |
| 2025/03/20 | 41.7 | +0.2 | +0.48 | 402 | 1,672.58 | 117 | 29.12 | 486.12 | 29.06 | 487.52 | 29.15 | +1.4 | +119.66 | 0 | 0 |
| 2025/03/19 | 41.5 | -0.4 | -0.95 | 369 | 1,540.13 | 69 | 18.68 | 287.63 | 18.68 | 289.04 | 18.77 | +1.41 | +203.62 | 0 | 0 |
| 2025/03/18 | 41.9 | +0.45 | +1.09 | 1,024 | 4,302.21 | 241 | 23.54 | 1,010.04 | 23.48 | 1,014.3 | 23.58 | +4.26 | +176.76 | 0 | 0 |
| 2025/03/17 | 41.45 | +0.55 | +1.34 | 678 | 2,806.2 | 132 | 19.48 | 545.15 | 19.43 | 547.93 | 19.53 | +2.78 | +210.61 | 0 | 0 |
| 2025/03/14 | 40.9 | -0.2 | -0.49 | 758 | 3,106.16 | 256 | 33.76 | 1,046.12 | 33.68 | 1,055.12 | 33.97 | +9.01 | +351.76 | 0 | 0 |
| 2025/03/13 | 41.1 | -0.25 | -0.6 | 1,034 | 4,292.72 | 311 | 30.06 | 1,286.26 | 29.96 | 1,295.38 | 30.18 | +9.12 | +293.25 | 0 | 0 |
| 2025/03/12 | 41.35 | +1.45 | +3.63 | 1,730 | 7,117.14 | 588 | 34 | 2,404.24 | 33.78 | 2,421.8 | 34.03 | +17.57 | +298.72 | 0 | 0 |
| 2025/03/11 | 39.9 | +0.2 | +0.5 | 557 | 2,200.01 | 81 | 14.55 | 318.15 | 14.46 | 320.88 | 14.59 | +2.73 | +337.65 | 0 | 0 |
| 2025/03/10 | 39.7 | +0.6 | +1.53 | 1,068 | 4,248.38 | 268 | 25.08 | 1,067.24 | 25.12 | 1,066.44 | 25.1 | -0.81 | -30.04 | 0 | 0 |
| 2025/03/07 | 39.1 | +2.05 | +5.53 | 1,582 | 6,192.98 | 396 | 25.03 | 1,548.06 | 25 | 1,552.29 | 25.07 | +4.22 | +106.69 | 1 | 0.06 |
| 2025/03/06 | 37.05 | +0.3 | +0.82 | 210 | 776.52 | 14 | 6.67 | 51.83 | 6.67 | 51.85 | 6.68 | +0.03 | +21.43 | 0 | 0 |
| 2025/03/05 | 36.75 | +0.15 | +0.41 | 57 | 209.58 | 1 | 1.75 | 3.67 | 1.75 | 3.67 | 1.75 | +0.01 | +50 | 0 | 0 |
| 2025/03/04 | 36.6 | +0.2 | +0.55 | 61 | 221.22 | 5 | 8.24 | 18.12 | 8.19 | 18.29 | 8.27 | +0.17 | +340 | 0 | 0 |
| 2025/03/03 | 36.4 | -0.3 | -0.82 | 118 | 431.6 | 3 | 2.53 | 10.98 | 2.55 | 10.91 | 2.53 | -0.07 | -250 | 0 | 0 |
| 2025/02/27 | 36.7 | +0.3 | +0.82 | 125 | 456.45 | 3 | 2.41 | 10.93 | 2.39 | 11.01 | 2.41 | +0.09 | +283.33 | 0 | 0 |
| 2025/02/26 | 36.4 | +0.05 | +0.14 | 91 | 331.03 | 8 | 8.83 | 29.23 | 8.83 | 29.14 | 8.8 | -0.1 | -118.75 | 0 | 0 |
| 2025/02/25 | 36.35 | +0.25 | +0.69 | 86 | 312.9 | 4 | 4.64 | 14.47 | 4.63 | 14.51 | 4.64 | +0.04 | +87.5 | 0 | 0 |
| 2025/02/24 | 36.1 | -0.15 | -0.41 | 61 | 219.67 | 1 | 1.65 | 3.62 | 1.65 | 3.61 | 1.64 | -0.01 | -150 | 0 | 0 |
| 2025/02/21 | 36.25 | -0.1 | -0.28 | 60 | 219.09 | 2 | 3.31 | 7.25 | 3.31 | 7.3 | 3.33 | +0.05 | +250 | 0 | 0 |
| 2025/02/20 | 36.35 | +0 | +0 | 48 | 175.17 | 1 | 2.07 | 3.63 | 2.08 | 3.65 | 2.08 | +0.01 | +150 | 0 | 0 |
| 2025/02/19 | 36.35 | -0.05 | -0.14 | 60 | 217.09 | 1 | 1.68 | 3.64 | 1.68 | 3.63 | 1.67 | -0.01 | -50 | 0 | 0 |
| 2025/02/18 | 36.4 | -0.2 | -0.55 | 87 | 316.46 | 4 | 4.61 | 14.63 | 4.62 | 14.56 | 4.6 | -0.07 | -187.5 | 0 | 0 |
| 2025/02/17 | 36.6 | +0.1 | +0.27 | 58 | 211.06 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/14 | 36.5 | +0 | +0 | 98 | 357.66 | 2 | 2.04 | 7.32 | 2.05 | 7.3 | 2.04 | -0.01 | -75 | 0 | 0 |
| 2025/02/13 | 36.5 | +0.2 | +0.55 | 110 | 400.6 | 6 | 5.45 | 21.85 | 5.45 | 21.89 | 5.46 | +0.04 | +66.67 | 0 | 0 |
| 2025/02/12 | 36.3 | -0.1 | -0.27 | 38 | 137.15 | 2 | 5.3 | 7.26 | 5.29 | 7.28 | 5.31 | +0.02 | +100 | 0 | 0 |
| 2025/02/11 | 36.4 | +0.15 | +0.41 | 75 | 270.83 | 7 | 9.38 | 25.4 | 9.38 | 25.41 | 9.38 | +0.01 | +7.14 | 0 | 0 |
| 2025/02/10 | 36.25 | +0.3 | +0.83 | 121 | 438.55 | 25 | 20.62 | 90.28 | 20.59 | 90.62 | 20.66 | +0.34 | +138 | 0 | 0 |
| 2025/02/07 | 35.95 | -0.7 | -1.91 | 291 | 1,042.5 | 37 | 12.72 | 131.93 | 12.65 | 133.06 | 12.76 | +1.14 | +306.76 | 10 | 3.44 |
| 2025/02/06 | 36.65 | +0.25 | +0.69 | 71 | 261.1 | 10 | 14 | 36.55 | 14 | 36.62 | 14.02 | +0.07 | +65 | 0 | 0 |
| 2025/02/05 | 36.4 | +0.2 | +0.55 | 79 | 286.13 | 1 | 1.27 | 3.62 | 1.27 | 3.64 | 1.27 | +0.01 | +150 | 0 | 0 |
| 2025/02/04 | 36.2 | +0 | +0 | 47 | 169.82 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/02/03 | 36.2 | +0.25 | +0.7 | 64 | 229.43 | 14 | 22.03 | 50.45 | 21.99 | 50.7 | 22.1 | +0.26 | +185.71 | 0 | 0 |
| 2025/01/22 | 35.95 | +0.05 | +0.14 | 48 | 172.73 | 2 | 4.16 | 7.2 | 4.17 | 7.2 | 4.17 | -0.01 | -25 | 0 | 0 |
| 2025/01/21 | 35.9 | +0 | +0 | 30 | 107.21 | 2 | 6.7 | 7.2 | 6.71 | 7.18 | 6.7 | -0.01 | -50 | 0 | 0 |
| 2025/01/20 | 35.9 | +0.05 | +0.14 | 41 | 147.19 | 1 | 2.44 | 3.58 | 2.44 | 3.58 | 2.44 | +0 | +0 | 0 | 0 |
| 2025/01/17 | 35.85 | -0.15 | -0.42 | 35 | 123.91 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/01/16 | 36 | +0.5 | +1.41 | 151 | 544.97 | 9 | 5.95 | 32.35 | 5.94 | 32.58 | 5.98 | +0.23 | +250 | 0 | 0 |
| 2025/01/15 | 35.5 | +0.15 | +0.42 | 120 | 426.21 | 28 | 23.41 | 99.56 | 23.36 | 100.33 | 23.54 | +0.76 | +271.43 | 0 | 0 |
| 2025/01/14 | 35.35 | +0.4 | +1.14 | 50 | 177.94 | 5 | 9.91 | 17.64 | 9.91 | 17.66 | 9.92 | +0.03 | +50 | 0 | 0 |
| 2025/01/13 | 34.95 | -0.55 | -1.55 | 191 | 668.28 | 23 | 12.07 | 80.58 | 12.06 | 81.19 | 12.15 | +0.61 | +265.22 | 0 | 0 |
| 2025/01/10 | 35.5 | -0.6 | -1.66 | 104 | 372.36 | 10 | 9.58 | 35.68 | 9.58 | 35.72 | 9.59 | +0.04 | +35 | 0 | 0 |
| 2025/01/09 | 36.1 | -0.8 | -2.17 | 227 | 827.68 | 37 | 16.3 | 134.75 | 16.28 | 135.16 | 16.33 | +0.42 | +113.51 | 0 | 0 |
| 2025/01/08 | 36.9 | +1.45 | +4.09 | 606 | 2,209.12 | 78 | 12.87 | 283.12 | 12.82 | 285.57 | 12.93 | +2.45 | +314.1 | 0 | 0 |
| 2025/01/07 | 35.45 | +0.2 | +0.57 | 155 | 549.01 | 19 | 12.29 | 67.42 | 12.28 | 67.49 | 12.29 | +0.07 | +36.84 | 0 | 0 |
| 2025/01/06 | 35.25 | +0.6 | +1.73 | 86 | 304.77 | 9 | 10.41 | 31.68 | 10.4 | 31.78 | 10.43 | +0.1 | +105.56 | 0 | 0 |
| 2025/01/03 | 34.65 | +0.05 | +0.14 | 41 | 141.5 | 5 | 12.26 | 17.35 | 12.26 | 17.34 | 12.25 | -0.01 | -20 | 0 | 0 |
| 2025/01/02 | 34.6 | +0.05 | +0.14 | 67 | 232.61 | 6 | 8.94 | 20.82 | 8.95 | 20.8 | 8.94 | -0.03 | -50 | 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。
