8930
31.5
TWD+0.35 (1.12%)
2025.08.28收盤
青鋼－現股當沖
青鋼最新現股當沖狀況
整理青鋼最新(2025/08/27) 當沖狀況。整體成交張數為0張，佔整體市場成交張數的0%。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
31.15
收盤價
31.5
當日範圍
31.15 - 31.5
成交張數
58
開盤價(昨)
30.85
收盤價(昨)
31.15
昨日範圍
30.85 - 31.15
成交張數(昨)
139
成交金額
181.62萬
成交金額(昨)
430.31萬
52週範圍
27.85 - 42.5
發行股數
8181萬
市值
26億
現股當沖－歷史逐日資訊
開盤價
31.15
收盤價
31.5
成交張數
58
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(%) | ||||||
| 2025/09/04 | 31.65 | +0.65 | +2.1 | 81 | 255.04 | 3 | 3.7 | 9.4 | 3.69 | 9.46 | 3.71 | +0.05 | +166.67 | 0 | 0 |
| 2025/09/03 | 31 | +0.1 | +0.32 | 46 | 142.53 | 4 | 8.7 | 12.38 | 8.69 | 12.36 | 8.67 | -0.03 | -62.5 | 0 | 0 |
| 2025/09/02 | 30.9 | -0.25 | -0.8 | 69 | 213.96 | 1 | 1.45 | 3.09 | 1.44 | 3.09 | 1.44 | +0 | +0 | 0 | 0 |
| 2025/09/01 | 31.15 | -0.45 | -1.42 | 147 | 457.98 | 1 | 0.68 | 3.1 | 0.68 | 3.15 | 0.69 | +0.04 | +450 | 0 | 0 |
| 2025/08/29 | 31.6 | +0.1 | +0.32 | 77 | 242.65 | 2 | 2.6 | 6.3 | 2.6 | 6.32 | 2.6 | +0.01 | +50 | 0 | 0 |
| 2025/08/28 | 31.5 | +0.35 | +1.12 | 58 | 181.62 | 3 | 5.17 | 9.37 | 5.16 | 9.39 | 5.17 | +0.02 | +66.67 | 0 | 0 |
| 2025/08/27 | 31.15 | +0.3 | +0.97 | 139 | 430.31 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/26 | 30.85 | +0.05 | +0.16 | 136 | 420.19 | 4 | 2.94 | 12.35 | 2.94 | 12.37 | 2.94 | +0.01 | +37.5 | 0 | 0 |
| 2025/08/25 | 30.8 | +0.3 | +0.98 | 145 | 447.39 | 1 | 0.69 | 3.08 | 0.69 | 3.06 | 0.69 | -0.01 | -150 | 0 | 0 |
| 2025/08/22 | 30.5 | +0 | +0 | 65 | 198.6 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/08/21 | 30.5 | +0.45 | +1.5 | 84 | 255.78 | 2 | 2.38 | 6.08 | 2.38 | 6.07 | 2.37 | -0.02 | -100 | 0 | 0 |
| 2025/08/20 | 30.05 | -0.2 | -0.66 | 196 | 588.52 | 1 | 0.51 | 3 | 0.51 | 3.02 | 0.51 | +0.02 | +200 | 0 | 0 |
| 2025/08/19 | 30.25 | +0.05 | +0.17 | 137 | 413.15 | 25 | 18.25 | 75.36 | 18.24 | 75.46 | 18.26 | +0.1 | +42 | 0 | 0 |
| 2025/08/18 | 30.2 | -0.1 | -0.33 | 188 | 567.88 | 1 | 0.53 | 3.02 | 0.53 | 3.03 | 0.53 | +0.01 | +150 | 0 | 0 |
| 2025/08/15 | 30.3 | +0 | +0 | 127 | 384.27 | 4 | 3.15 | 12.07 | 3.14 | 12.12 | 3.15 | +0.04 | +112.5 | 0 | 0 |
| 2025/08/14 | 30.3 | -0.1 | -0.33 | 136 | 410.87 | 5 | 3.68 | 15.11 | 3.68 | 15.11 | 3.68 | -0.01 | -10 | 0 | 0 |
| 2025/08/13 | 30.4 | +0.15 | +0.5 | 81 | 245.76 | 13 | 16.05 | 39.45 | 16.05 | 39.45 | 16.05 | +0 | +0 | 0 | 0 |
| 2025/08/12 | 30.25 | -0.1 | -0.33 | 55 | 167.12 | 2 | 3.64 | 6.08 | 3.64 | 6.08 | 3.64 | +0.01 | +25 | 0 | 0 |
| 2025/08/11 | 30.35 | -0.25 | -0.82 | 98 | 295.93 | 6 | 6.12 | 18.16 | 6.13 | 18.18 | 6.14 | +0.02 | +33.33 | 0 | 0 |
| 2025/08/08 | 30.6 | +0.15 | +0.49 | 53 | 162.14 | 1 | 1.89 | 3.06 | 1.89 | 3.06 | 1.89 | -0.01 | -50 | 0 | 0 |
| 2025/08/07 | 30.45 | -0.45 | -1.46 | 402 | 1,223.94 | 10 | 2.49 | 30.38 | 2.48 | 30.52 | 2.49 | +0.14 | +135 | 0 | 0 |
| 2025/08/06 | 30.9 | +0.9 | +3 | 177 | 539.97 | 22 | 12.43 | 67.22 | 12.45 | 67.81 | 12.56 | +0.58 | +265.91 | 2 | 1.13 |
| 2025/08/05 | 30 | -0.1 | -0.33 | 399 | 1,195.71 | 5 | 1.25 | 14.97 | 1.25 | 14.99 | 1.25 | +0.03 | +50 | 0 | 0 |
| 2025/08/04 | 30.1 | -0.2 | -0.66 | 176 | 527.67 | 18 | 10.23 | 54.02 | 10.24 | 54.06 | 10.25 | +0.05 | +27.78 | 0 | 0 |
| 2025/08/01 | 30.3 | +0 | +0 | 150 | 454.7 | 8 | 5.33 | 24.35 | 5.36 | 24.2 | 5.32 | -0.15 | -187.5 | 0 | 0 |
| 2025/07/31 | 30.3 | -0.05 | -0.16 | 286 | 869.93 | 22 | 7.69 | 66.94 | 7.69 | 67.12 | 7.72 | +0.18 | +81.82 | 0 | 0 |
| 2025/07/30 | 30.35 | -0.05 | -0.16 | 70 | 212.34 | 8 | 11.43 | 24.29 | 11.44 | 24.28 | 11.43 | -0.01 | -6.25 | 0 | 0 |
| 2025/07/29 | 30.4 | -0.4 | -1.3 | 112 | 341.12 | 3 | 2.68 | 9.16 | 2.69 | 9.2 | 2.7 | +0.04 | +116.67 | 0 | 0 |
| 2025/07/28 | 30.8 | -0.2 | -0.65 | 89 | 274.6 | 4 | 4.49 | 12.39 | 4.51 | 12.38 | 4.51 | -0.01 | -37.5 | 0 | 0 |
| 2025/07/25 | 31 | -0.15 | -0.48 | 153 | 474.38 | 6 | 3.92 | 18.63 | 3.93 | 18.64 | 3.93 | +0.01 | +25 | 0 | 0 |
| 2025/07/24 | 31.15 | -0.1 | -0.32 | 99 | 307.94 | 3 | 3.03 | 9.36 | 3.04 | 9.35 | 3.04 | -0.01 | -33.33 | 0 | 0 |
| 2025/07/23 | 31.25 | +0 | +0 | 132 | 412.7 | 2 | 1.52 | 6.26 | 1.52 | 6.26 | 1.52 | +0.01 | +25 | 0 | 0 |
| 2025/07/22 | 31.25 | -0.2 | -0.64 | 93 | 292.08 | 4 | 4.3 | 12.63 | 4.32 | 12.56 | 4.3 | -0.07 | -175 | 0 | 0 |
| 2025/07/21 | 31.45 | -0.1 | -0.32 | 154 | 485.37 | 2 | 1.3 | 6.32 | 1.3 | 6.29 | 1.3 | -0.03 | -125 | 0 | 0 |
| 2025/07/18 | 31.55 | -0.05 | -0.16 | 91 | 287.82 | 4 | 4.4 | 12.68 | 4.4 | 12.63 | 4.39 | -0.04 | -100 | 0 | 0 |
| 2025/07/17 | 31.6 | -0.05 | -0.16 | 38 | 120.14 | 1 | 2.63 | 3.17 | 2.63 | 3.16 | 2.63 | -0.01 | -50 | 0 | 0 |
| 2025/07/16 | 31.65 | -0.05 | -0.16 | 113 | 357.44 | 1 | 0.88 | 3.18 | 0.89 | 3.17 | 0.89 | -0.01 | -150 | 0 | 0 |
| 2025/07/15 | 31.7 | -0.15 | -0.47 | 73 | 230.81 | 3 | 4.11 | 9.46 | 4.1 | 9.5 | 4.12 | +0.04 | +150 | 0 | 0 |
| 2025/07/14 | 31.85 | -0.05 | -0.16 | 20 | 63.76 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/11 | 31.9 | -0.1 | -0.31 | 70 | 221.84 | 11 | 15.71 | 34.86 | 15.71 | 35.03 | 15.79 | +0.17 | +159.09 | 0 | 0 |
| 2025/07/10 | 32 | -0.25 | -0.78 | 139 | 441.31 | 6 | 4.32 | 19.18 | 4.35 | 19.02 | 4.31 | -0.17 | -275 | 0 | 0 |
| 2025/07/09 | 32.25 | +0 | +0 | 45 | 144.72 | 3 | 6.67 | 9.68 | 6.69 | 9.64 | 6.66 | -0.03 | -100 | 0 | 0 |
| 2025/07/08 | 32.25 | +0 | +0 | 53 | 170.46 | 1 | 1.89 | 3.23 | 1.89 | 3.22 | 1.89 | -0.01 | -50 | 0 | 0 |
| 2025/07/07 | 32.25 | -0.25 | -0.77 | 37 | 119.37 | 1 | 2.7 | 3.23 | 2.7 | 3.23 | 2.71 | +0.01 | +100 | 0 | 0 |
| 2025/07/04 | 32.5 | +0 | +0 | 76 | 245.69 | 1 | 1.32 | 3.24 | 1.32 | 3.23 | 1.31 | -0.01 | -100 | 0 | 0 |
| 2025/07/03 | 32.5 | -0.15 | -0.46 | 113 | 368.29 | 5 | 4.42 | 16.36 | 4.44 | 16.25 | 4.41 | -0.12 | -230 | 0 | 0 |
| 2025/07/02 | 32.65 | -0.05 | -0.15 | 19 | 61.97 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/07/01 | 32.7 | +0.2 | +0.62 | 45 | 146.61 | 1 | 2.22 | 3.25 | 2.22 | 3.25 | 2.22 | -0.01 | -50 | 0 | 0 |
| 2025/06/30 | 32.5 | -0.25 | -0.76 | 34 | 110.37 | 1 | 2.94 | 3.25 | 2.94 | 3.25 | 2.94 | -0.01 | -50 | 0 | 0 |
| 2025/06/27 | 32.75 | +0.05 | +0.15 | 148 | 484.79 | 4 | 2.7 | 13.11 | 2.7 | 13.08 | 2.7 | -0.03 | -75 | 0 | 0 |
| 2025/06/26 | 32.7 | -0.2 | -0.61 | 54 | 176.59 | 4 | 7.41 | 13.05 | 7.39 | 13.11 | 7.42 | +0.06 | +137.5 | 0 | 0 |
| 2025/06/25 | 32.9 | +0 | +0 | 70 | 229.53 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/24 | 32.9 | +0.3 | +0.92 | 33 | 107.99 | 3 | 9.09 | 9.82 | 9.09 | 9.82 | 9.1 | +0.01 | +16.67 | 0 | 0 |
| 2025/06/23 | 32.6 | +0.1 | +0.31 | 30 | 97.17 | 3 | 10 | 9.68 | 9.96 | 9.74 | 10.02 | +0.07 | +216.67 | 0 | 0 |
| 2025/06/20 | 32.5 | -0.1 | -0.31 | 49 | 158.62 | 6 | 12.24 | 19.48 | 12.28 | 19.52 | 12.31 | +0.05 | +83.33 | 0 | 0 |
| 2025/06/19 | 32.6 | -0.55 | -1.66 | 120 | 391.89 | 7 | 5.83 | 22.84 | 5.83 | 22.91 | 5.84 | +0.07 | +92.86 | 0 | 0 |
| 2025/06/18 | 33.15 | +0.2 | +0.61 | 27 | 89.48 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/17 | 32.95 | -0.05 | -0.15 | 29 | 95.64 | 1 | 3.45 | 3.3 | 3.45 | 3.29 | 3.45 | -0.01 | -50 | 0 | 0 |
| 2025/06/16 | 33 | +0.3 | +0.92 | 43 | 140.53 | 3 | 6.98 | 9.79 | 6.96 | 9.81 | 6.98 | +0.03 | +100 | 0 | 0 |
| 2025/06/13 | 32.7 | -0.6 | -1.8 | 98 | 321.94 | 4 | 4.08 | 13.15 | 4.08 | 13.2 | 4.1 | +0.04 | +112.5 | 0 | 0 |
| 2025/06/12 | 33.3 | -0.3 | -0.89 | 19 | 63.44 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/11 | 33.6 | +0 | +0 | 47 | 156.94 | 7 | 14.89 | 23.34 | 14.87 | 23.4 | 14.91 | +0.06 | +85.71 | 0 | 0 |
| 2025/06/10 | 33.6 | +0.2 | +0.6 | 54 | 180.63 | 0 | 0 | 0 | 0 | 0 | 0 | +0 | +0 | 0 | 0 |
| 2025/06/09 | 33.4 | -0.95 | -2.77 | 176 | 588.78 | 21 | 11.93 | 70.23 | 11.93 | 70.86 | 12.04 | +0.63 | +300 | 0 | 0 |
| 2025/06/06 | 34.35 | -0.35 | -1.01 | 35 | 120.58 | 1 | 2.86 | 3.44 | 2.85 | 3.44 | 2.85 | -0.01 | -50 | 0 | 0 |
| 2025/06/05 | 34.7 | +0.3 | +0.87 | 30 | 103.77 | 3 | 10 | 10.37 | 9.99 | 10.39 | 10.01 | +0.02 | +66.67 | 0 | 0 |
| 2025/06/04 | 34.4 | -0.1 | -0.29 | 61 | 210.5 | 1 | 1.64 | 3.46 | 1.64 | 3.45 | 1.64 | -0.01 | -50 | 0 | 0 |
| 2025/06/03 | 34.5 | +0.6 | +1.77 | 111 | 381.38 | 10 | 9.01 | 34.47 | 9.04 | 34.33 | 9 | -0.14 | -140 | 0 | 0 |
| 2025/06/02 | 33.9 | -0.35 | -1.02 | 99 | 335.36 | 21 | 21.21 | 71.12 | 21.21 | 71.37 | 21.28 | +0.24 | +116.67 | 0 | 0 |
| 2025/05/29 | 34.25 | -0.4 | -1.15 | 45 | 154.34 | 3 | 6.67 | 10.29 | 6.67 | 10.28 | 6.66 | -0.02 | -66.67 | 0 | 0 |
| 2025/05/28 | 34.65 | -0.35 | -1 | 87 | 303.2 | 5 | 5.75 | 17.48 | 5.77 | 17.48 | 5.76 | -0.01 | -20 | 0 | 0 |
| 2025/05/27 | 35 | +0.65 | +1.89 | 227 | 801.97 | 43 | 18.94 | 150.55 | 18.77 | 152.7 | 19.04 | +2.15 | +500 | 3 | 1.32 |
| 2025/05/26 | 34.35 | -0.75 | -2.14 | 96 | 332.28 | 18 | 18.75 | 62.01 | 18.66 | 62.56 | 18.83 | +0.56 | +311.11 | 0 | 0 |
| 2025/05/23 | 35.1 | +0.1 | +0.29 | 59 | 207.94 | 4 | 6.78 | 14.06 | 6.76 | 14.14 | 6.8 | +0.07 | +187.5 | 0 | 0 |
| 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 |
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。
