2002
18.2
TWD+0.10 (0.55%)
2026.05.21收盤
中鋼－現股當沖
中鋼最新現股當沖狀況
整理中鋼最新(2026/04/24) 當沖狀況。整體成交張數為4,191張，佔整體市場成交張數的9.46%。當日現股當沖之總損益為+2.67萬元、每張平均損益則為+6元。
開盤價
18.3
收盤價
18.2
當日範圍
18.1 - 18.3
成交張數
30,241
開盤價(昨)
18.25
收盤價(昨)
18.1
昨日範圍
18.05 - 18.25
成交張數(昨)
28,371
成交金額
5.50億
成交金額(昨)
5.14億
52週範圍
17.65 - 21.25
發行股數
157億
市值
2864億
現股當沖－歷史逐日資訊
開盤價
18.3
收盤價
18.2
成交張數
30,241
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(%) | ||||||
| 2026/04/24 | 19 | -0.15 | -0.78 | 44,298 | 84,144.64 | 4,191 | 9.46 | 7,961.07 | 9.46 | 7,963.74 | 9.46 | +2.67 | +6.37 | 2 | 0 |
| 2026/04/23 | 19.15 | -0.4 | -2.05 | 67,365 | 129,007.77 | 9,074 | 13.47 | 17,377.94 | 13.47 | 17,443.28 | 13.52 | +65.34 | +72.01 | 13 | 0.02 |
| 2026/04/22 | 19.55 | -0.2 | -1.01 | 31,182 | 61,070.21 | 3,361 | 10.78 | 6,592.32 | 10.79 | 6,604.33 | 10.81 | +12.01 | +35.72 | 3 | 0.01 |
| 2026/04/21 | 19.75 | -0.1 | -0.5 | 24,047 | 47,553.84 | 1,985 | 8.25 | 3,923.22 | 8.25 | 3,931.65 | 8.27 | +8.43 | +42.47 | 0 | 0 |
| 2026/04/20 | 19.85 | -0.25 | -1.24 | 30,078 | 59,975.95 | 8,120 | 27 | 16,233.06 | 27.07 | 16,221.59 | 27.05 | -11.46 | -14.12 | 11 | 0.04 |
| 2026/04/17 | 20.1 | +0.15 | +0.75 | 26,198 | 52,492.05 | 5,870 | 22.41 | 11,760.26 | 22.4 | 11,773.95 | 22.43 | +13.69 | +23.32 | 0 | 0 |
| 2026/04/16 | 19.95 | -0.15 | -0.75 | 46,230 | 92,479.59 | 5,158 | 11.16 | 10,326.19 | 11.17 | 10,341.41 | 11.18 | +15.22 | +29.51 | 2 | 0 |
| 2026/04/15 | 20.1 | -0.4 | -1.95 | 41,024 | 82,762.09 | 7,042 | 17.17 | 14,221.44 | 17.18 | 14,232.36 | 17.2 | +10.92 | +15.51 | 2 | 0 |
| 2026/04/14 | 20.5 | +0.3 | +1.49 | 50,312 | 102,648.31 | 5,346 | 10.63 | 10,861.64 | 10.58 | 10,872.35 | 10.59 | +10.72 | +20.05 | 1 | 0 |
| 2026/04/13 | 20.2 | +0.15 | +0.75 | 28,986 | 58,219.37 | 4,412 | 15.22 | 8,832.55 | 15.17 | 8,857.53 | 15.21 | +24.99 | +56.64 | 0 | 0 |
| 2026/04/10 | 20.05 | -0.15 | -0.74 | 45,397 | 91,902.82 | 14,368 | 31.65 | 29,119.39 | 31.68 | 29,051.42 | 31.61 | -67.97 | -47.3 | 36 | 0.08 |
| 2026/04/09 | 20.2 | +0.25 | +1.25 | 59,320 | 119,328.89 | 5,247 | 8.85 | 10,531.52 | 8.83 | 10,570.58 | 8.86 | +39.06 | +74.44 | 6 | 0.01 |
| 2026/04/08 | 19.95 | +0.45 | +2.31 | 47,760 | 94,771.27 | 5,266 | 11.03 | 10,414.31 | 10.99 | 10,448.89 | 11.03 | +34.59 | +65.68 | 1 | 0 |
| 2026/04/07 | 19.5 | +0 | +0 | 31,432 | 61,454.16 | 4,954 | 15.76 | 9,692.08 | 15.77 | 9,678.68 | 15.75 | -13.4 | -27.05 | 0 | 0 |
| 2026/04/02 | 19.5 | +0 | +0 | 28,468 | 55,468.13 | 5,126 | 18.01 | 9,977.86 | 17.99 | 9,987.2 | 18.01 | +9.35 | +18.23 | 0 | 0 |
| 2026/04/01 | 19.5 | +0.6 | +3.17 | 40,567 | 78,438.45 | 4,356 | 10.74 | 8,371.94 | 10.67 | 8,408.19 | 10.72 | +36.24 | +83.21 | 2 | 0 |
| 2026/03/31 | 18.9 | -0.25 | -1.31 | 72,974 | 139,086.87 | 16,106 | 22.07 | 30,814.99 | 22.16 | 30,822.44 | 22.16 | +7.45 | +4.62 | 1 | 0 |
| 2026/03/30 | 19.15 | -0.45 | -2.3 | 65,473 | 125,944.43 | 16,385 | 25.03 | 31,576.6 | 25.07 | 31,581.78 | 25.08 | +5.18 | +3.16 | 53 | 0.08 |
| 2026/03/27 | 19.6 | -0.15 | -0.76 | 25,814 | 50,714.54 | 8,020 | 31.07 | 15,774.02 | 31.1 | 15,757.83 | 31.07 | -16.2 | -20.19 | 11 | 0.04 |
| 2026/03/26 | 19.75 | +0.45 | +2.33 | 72,875 | 143,793.23 | 8,282 | 11.36 | 16,241.75 | 11.3 | 16,350.5 | 11.37 | +108.74 | +131.3 | 7 | 0.01 |
| 2026/03/25 | 19.3 | +0.1 | +0.52 | 33,740 | 65,284.82 | 3,702 | 10.97 | 7,171.9 | 10.99 | 7,173.39 | 10.99 | +1.49 | +4.01 | 2 | 0.01 |
| 2026/03/24 | 19.2 | +0.15 | +0.79 | 32,031 | 61,698.98 | 9,087 | 28.37 | 17,511.29 | 28.38 | 17,506.6 | 28.37 | -4.7 | -5.17 | 0 | 0 |
| 2026/03/23 | 19.05 | -0.4 | -2.06 | 79,823 | 154,946.62 | 9,571 | 11.99 | 18,712.09 | 12.08 | 18,516.97 | 11.95 | -195.12 | -203.87 | 92 | 0.12 |
| 2026/03/20 | 19.45 | +0.65 | +3.46 | 103,795 | 202,344.46 | 23,335 | 22.48 | 45,425.97 | 22.45 | 45,494.47 | 22.48 | +68.5 | +29.36 | 154 | 0.15 |
| 2026/03/19 | 18.8 | -0.5 | -2.59 | 106,377 | 200,805.05 | 7,559 | 7.11 | 14,273.34 | 7.11 | 14,280.43 | 7.11 | +7.09 | +9.38 | 0 | 0 |
| 2026/03/18 | 19.3 | +0.05 | +0.26 | 38,923 | 75,662.4 | 7,717 | 19.83 | 15,050.05 | 19.89 | 14,987.7 | 19.81 | -62.34 | -80.79 | 0 | 0 |
| 2026/03/17 | 19.25 | +0.1 | +0.52 | 26,522 | 51,085.05 | 3,771 | 14.22 | 7,266.37 | 14.22 | 7,266.9 | 14.23 | +0.54 | +1.42 | 0 | 0 |
| 2026/03/16 | 19.15 | +0.05 | +0.26 | 34,663 | 66,436.05 | 10,217 | 29.48 | 19,597.21 | 29.5 | 19,610.22 | 29.52 | +13.02 | +12.74 | 0 | 0 |
| 2026/03/13 | 19.1 | -0.25 | -1.29 | 37,371 | 71,462.04 | 4,025 | 10.77 | 7,708.09 | 10.79 | 7,708.29 | 10.79 | +0.2 | +0.5 | 0 | 0 |
| 2026/03/12 | 19.35 | -0.15 | -0.77 | 39,253 | 75,986.66 | 6,599 | 16.81 | 12,770.99 | 16.81 | 12,784.55 | 16.82 | +13.56 | +20.55 | 0 | 0 |
| 2026/03/11 | 19.5 | +0.3 | +1.56 | 32,463 | 63,316.5 | 4,825 | 14.86 | 9,381.73 | 14.82 | 9,408.85 | 14.86 | +27.12 | +56.22 | 0 | 0 |
| 2026/03/10 | 19.2 | +0.05 | +0.26 | 27,186 | 52,317.67 | 5,466 | 20.11 | 10,517.25 | 20.1 | 10,536.63 | 20.14 | +19.39 | +35.46 | 11 | 0.04 |
| 2026/03/09 | 19.15 | -0.75 | -3.77 | 63,581 | 121,333.93 | 17,120 | 26.93 | 32,687.47 | 26.94 | 32,700.19 | 26.95 | +12.71 | +7.43 | 3 | 0 |
| 2026/03/06 | 19.9 | +0.6 | +3.11 | 34,596 | 67,961.89 | 6,261 | 18.1 | 12,164.01 | 17.9 | 12,293.49 | 18.09 | +129.48 | +206.8 | 3 | 0.01 |
| 2026/03/05 | 19.3 | +0.1 | +0.52 | 42,848 | 82,974.11 | 10,907 | 25.45 | 21,103.19 | 25.43 | 21,184.33 | 25.53 | +81.14 | +74.39 | 1 | 0 |
| 2026/03/04 | 19.2 | -0.85 | -4.24 | 72,826 | 140,753.44 | 20,029 | 27.5 | 38,671.21 | 27.47 | 38,857.65 | 27.61 | +186.44 | +93.09 | 32 | 0.04 |
| 2026/03/03 | 20.05 | -0.2 | -0.99 | 51,449 | 103,221.06 | 13,878 | 26.97 | 27,828.21 | 26.96 | 27,853.56 | 26.98 | +25.36 | +18.27 | 26 | 0.05 |
| 2026/03/02 | 20.25 | -0.5 | -2.41 | 60,300 | 122,371.61 | 10,751 | 17.83 | 21,850.31 | 17.86 | 21,864.81 | 17.87 | +14.51 | +13.5 | 3 | 0 |
| 2026/02/26 | 20.75 | -0.5 | -2.35 | 78,353 | 162,626.83 | 16,919 | 21.59 | 35,120.18 | 21.6 | 35,195.72 | 21.64 | +75.55 | +44.65 | 6 | 0.01 |
| 2026/02/25 | 21.25 | +0.55 | +2.66 | 100,937 | 211,954.94 | 11,083 | 10.98 | 23,040.2 | 10.87 | 23,249.4 | 10.97 | +209.19 | +188.75 | 1 | 0 |
| 2026/02/24 | 20.7 | +0.25 | +1.22 | 59,289 | 122,093.8 | 16,986 | 28.65 | 34,984.15 | 28.65 | 34,974.31 | 28.65 | -9.85 | -5.8 | 0 | 0 |
| 2026/02/23 | 20.45 | -0.45 | -2.15 | 63,019 | 129,261.57 | 17,715 | 28.11 | 36,340.06 | 28.11 | 36,356.64 | 28.13 | +16.59 | +9.36 | 203 | 0.32 |
| 2026/02/11 | 20.9 | +0.4 | +1.95 | 59,286 | 123,744.41 | 7,219 | 12.18 | 15,031.84 | 12.15 | 15,090.2 | 12.19 | +58.36 | +80.84 | 5 | 0.01 |
| 2026/02/10 | 20.5 | +0.15 | +0.74 | 22,843 | 46,680.96 | 2,784 | 12.19 | 5,684.54 | 12.18 | 5,689.1 | 12.19 | +4.55 | +16.36 | 0 | 0 |
| 2026/02/09 | 20.35 | -0.05 | -0.25 | 37,219 | 75,646.11 | 8,735 | 23.47 | 17,737.13 | 23.45 | 17,782.51 | 23.51 | +45.38 | +51.96 | 27 | 0.07 |
| 2026/02/06 | 20.4 | -0.55 | -2.63 | 52,136 | 106,284.39 | 13,349 | 25.6 | 27,210.01 | 25.6 | 27,290.58 | 25.68 | +80.57 | +60.36 | 15 | 0.03 |
| 2026/02/05 | 20.95 | +0 | +0 | 45,959 | 96,166.02 | 13,746 | 29.91 | 28,801.14 | 29.95 | 28,783.01 | 29.93 | -18.12 | -13.19 | 0 | 0 |
| 2026/02/04 | 20.95 | +0.3 | +1.45 | 87,525 | 183,026.6 | 27,624 | 31.56 | 57,405.54 | 31.36 | 57,567.02 | 31.45 | +161.48 | +58.46 | 46 | 0.05 |
| 2026/02/03 | 20.65 | -0.45 | -2.13 | 101,403 | 212,388.89 | 30,271 | 29.85 | 63,558.75 | 29.93 | 63,688.82 | 29.99 | +130.06 | +42.97 | 39 | 0.04 |
| 2026/02/02 | 21.1 | +0.35 | +1.69 | 192,450 | 407,877.15 | 77,852 | 40.45 | 165,054.9 | 40.47 | 164,933.02 | 40.44 | -121.89 | -15.66 | 48 | 0.02 |
| 2026/01/30 | 20.75 | +0.05 | +0.24 | 236,124 | 495,307.77 | 101,966 | 43.18 | 214,084.11 | 43.22 | 214,060.85 | 43.22 | -23.25 | -2.28 | 100 | 0.04 |
| 2026/01/29 | 20.7 | +1.1 | +5.61 | 252,713 | 523,038.69 | 98,054 | 38.8 | 201,765.98 | 38.58 | 203,641.6 | 38.93 | +1,875.62 | +191.28 | 67 | 0.03 |
| 2026/01/28 | 19.6 | +0.25 | +1.29 | 50,012 | 97,294.37 | 11,477 | 22.95 | 22,274.12 | 22.89 | 22,280.03 | 22.9 | +5.9 | +5.14 | 46 | 0.09 |
| 2026/01/27 | 19.35 | -0.3 | -1.53 | 55,309 | 108,016.11 | 12,326 | 22.29 | 24,197.58 | 22.4 | 24,137.53 | 22.35 | -60.05 | -48.71 | 13 | 0.02 |
| 2026/01/26 | 19.65 | +0.5 | +2.61 | 84,072 | 164,063.9 | 10,695 | 12.72 | 20,755.12 | 12.65 | 20,870.28 | 12.72 | +115.17 | +107.68 | 1 | 0 |
| 2026/01/23 | 19.15 | +0.15 | +0.79 | 31,337 | 59,873.38 | 4,229 | 13.5 | 8,080.07 | 13.5 | 8,087.99 | 13.51 | +7.92 | +18.72 | 1 | 0 |
| 2026/01/22 | 19 | +0.05 | +0.26 | 26,848 | 51,066 | 3,269 | 12.18 | 6,230.4 | 12.2 | 6,229.13 | 12.2 | -1.27 | -3.9 | 4 | 0.01 |
| 2026/01/21 | 18.95 | -0.2 | -1.04 | 45,828 | 86,985.89 | 4,947 | 10.79 | 9,393.42 | 10.8 | 9,406.88 | 10.81 | +13.46 | +27.22 | 0 | 0 |
| 2026/01/20 | 19.15 | -0.5 | -2.54 | 60,140 | 115,894.28 | 6,493 | 10.8 | 12,508.68 | 10.79 | 12,537.01 | 10.82 | +28.32 | +43.62 | 6 | 0.01 |
| 2026/01/19 | 19.65 | +0.4 | +2.08 | 76,962 | 150,251.76 | 17,219 | 22.37 | 33,461.54 | 22.27 | 33,607.07 | 22.37 | +145.53 | +84.51 | 3 | 0 |
| 2026/01/16 | 19.25 | -0.2 | -1.03 | 35,619 | 68,795.69 | 2,840 | 7.97 | 5,483.11 | 7.97 | 5,500.45 | 8 | +17.34 | +61.06 | 0 | 0 |
| 2026/01/15 | 19.45 | +0.05 | +0.26 | 52,938 | 103,265.37 | 13,755 | 25.98 | 26,815.19 | 25.97 | 26,875.06 | 26.03 | +59.87 | +43.53 | 0 | 0 |
| 2026/01/14 | 19.4 | -0.05 | -0.26 | 32,319 | 62,747.77 | 5,212 | 16.13 | 10,132.67 | 16.15 | 10,135.27 | 16.15 | +2.6 | +5 | 2 | 0.01 |
| 2026/01/13 | 19.45 | -0.1 | -0.51 | 49,327 | 96,317.92 | 10,419 | 21.12 | 20,325.62 | 21.1 | 20,400.27 | 21.18 | +74.66 | +71.65 | 1 | 0 |
| 2026/01/12 | 19.55 | +0.55 | +2.89 | 78,551 | 153,202.85 | 14,975 | 19.06 | 29,090.65 | 18.99 | 29,281.33 | 19.11 | +190.68 | +127.33 | 2 | 0 |
| 2026/01/09 | 19 | -0.15 | -0.78 | 37,822 | 71,814.69 | 4,881 | 12.91 | 9,274.66 | 12.91 | 9,286.67 | 12.93 | +12.01 | +24.61 | 3 | 0.01 |
| 2026/01/08 | 19.15 | -0.3 | -1.54 | 66,522 | 128,949.39 | 15,763 | 23.7 | 30,586.24 | 23.72 | 30,645.82 | 23.77 | +59.58 | +37.79 | 10 | 0.02 |
| 2026/01/07 | 19.45 | +0.95 | +5.14 | 101,684 | 194,799.54 | 15,840 | 15.58 | 30,091.48 | 15.45 | 30,403.37 | 15.61 | +311.89 | +196.9 | 0 | 0 |
| 2026/01/06 | 18.5 | -0.1 | -0.54 | 35,378 | 65,719.15 | 5,108 | 14.44 | 9,491.22 | 14.44 | 9,522.14 | 14.49 | +30.92 | +60.53 | 0 | 0 |
| 2026/01/05 | 18.6 | -0.15 | -0.8 | 37,619 | 70,265.37 | 5,567 | 14.8 | 10,416.5 | 14.82 | 10,425.82 | 14.84 | +9.31 | +16.72 | 0 | 0 |
| 2026/01/02 | 18.75 | -0.25 | -1.32 | 34,914 | 65,663.17 | 7,830 | 22.43 | 14,746.77 | 22.46 | 14,750.38 | 22.46 | +3.6 | +4.6 | 2 | 0.01 |
| 2025/12/31 | 19 | -0.25 | -1.3 | 24,063 | 45,944.96 | 3,705 | 15.4 | 7,079.86 | 15.41 | 7,087.42 | 15.43 | +7.56 | +20.4 | 1 | 0 |
| 2025/12/30 | 19.25 | +0.15 | +0.79 | 46,366 | 89,360.3 | 10,050 | 21.68 | 19,346.24 | 21.65 | 19,359.1 | 21.66 | +12.87 | +12.81 | 0 | 0 |
| 2025/12/29 | 19.1 | +0.25 | +1.33 | 60,244 | 115,733.96 | 7,769 | 12.9 | 14,851.15 | 12.83 | 14,923.24 | 12.89 | +72.09 | +92.79 | -- | -- |
| 2025/12/26 | 18.85 | +0.3 | +1.62 | 18,595 | 34,918.34 | 1,263 | 6.79 | 2,363.76 | 6.77 | 2,373.07 | 6.8 | +9.3 | +73.63 | -- | -- |
| 2025/12/19 | 18.85 | +0.6 | +3.29 | 48,985 | 91,380.58 | 5,693 | 11.62 | 10,547.97 | 11.54 | 10,669.59 | 11.68 | +121.63 | +213.65 | -- | -- |
| 2025/12/18 | 18.25 | -0.15 | -0.82 | 23,782 | 43,496.58 | 3,850 | 16.19 | 7,044.78 | 16.2 | 7,053.1 | 16.22 | +8.32 | +21.61 | -- | -- |
| 2025/12/17 | 18.4 | -0.15 | -0.81 | 27,909 | 51,561.85 | 2,533 | 9.08 | 4,676.02 | 9.07 | 4,686.17 | 9.09 | +10.15 | +40.07 | -- | -- |
| 2025/12/16 | 18.55 | -0.4 | -2.11 | 34,791 | 64,728.01 | 4,845 | 13.93 | 9,013.9 | 13.93 | 9,037.91 | 13.96 | +24.02 | +49.57 | -- | -- |
| 2025/12/15 | 18.95 | +0.2 | +1.07 | 52,464 | 99,685.62 | 14,528 | 27.69 | 27,622.08 | 27.71 | 27,616.76 | 27.7 | -5.32 | -3.66 | -- | -- |
| 2025/11/26 | 18.15 | +0.35 | +1.97 | 30,383 | 55,488.37 | 8,127 | 26.61 | 14,755.01 | 26.59 | 14,776.76 | 26.63 | +21.75 | +26.76 | -- | -- |
| 2025/11/25 | 17.8 | -0.25 | -1.39 | 23,583 | 42,167.62 | 3,419 | 14.5 | 6,124.15 | 14.52 | 6,132.3 | 14.54 | +8.15 | +23.85 | -- | -- |
| 2025/11/24 | 18.05 | +0.4 | +2.27 | 59,303 | 106,563.38 | 6,652 | 11.22 | 11,883.44 | 11.15 | 11,951.24 | 11.22 | +67.8 | +101.92 | -- | -- |
| 2025/11/21 | 17.65 | -0.1 | -0.56 | 30,309 | 53,679.54 | 4,566 | 15.07 | 8,106.38 | 15.1 | 8,100.2 | 15.09 | -6.18 | -13.53 | -- | -- |
| 2025/11/20 | 17.75 | +0.05 | +0.28 | 21,732 | 38,518.32 | 2,221 | 10.22 | 3,931.65 | 10.21 | 3,939.51 | 10.23 | +7.86 | +35.37 | -- | -- |
| 2025/11/19 | 17.7 | -0.05 | -0.28 | 26,448 | 46,758.1 | 2,075 | 7.85 | 3,674.03 | 7.86 | 3,676.78 | 7.86 | +2.75 | +13.28 | -- | -- |
| 2025/11/18 | 17.75 | -0.2 | -1.11 | 30,165 | 53,541.38 | 3,382 | 11.21 | 5,997.8 | 11.2 | 6,012.97 | 11.23 | +15.18 | +44.87 | -- | -- |
| 2025/11/17 | 17.95 | -0.05 | -0.28 | 33,089 | 59,352.72 | 3,024 | 9.14 | 5,436.92 | 9.16 | 5,432.65 | 9.15 | -4.28 | -14.14 | -- | -- |
| 2025/11/14 | 18 | -0.05 | -0.28 | 29,813 | 53,670.64 | 6,546 | 21.96 | 11,785.48 | 21.96 | 11,789.67 | 21.97 | +4.18 | +6.39 | -- | -- |
| 2025/11/13 | 18.05 | -0.1 | -0.55 | 30,002 | 54,276.28 | 4,169 | 13.9 | 7,554.44 | 13.92 | 7,551.59 | 13.91 | -2.85 | -6.82 | -- | -- |
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。
