最後更新:2020-04-024月派息國企期貨低水:-535月派息國企期貨低水:-535月份 4月份 3月份
期指結算日:2020-04-28星期2Dow指結算日:  2020-06-19星期  5Oil指結算日:  2020-04-21星期  2小型恒指期貨恒生指數期貨
國企指數 3月份國企指數期貨夜市日間 未平倉合約
日期開市最高最低收市升跌|成交沽空%大市成交大市沽空%開市最高最低收市升跌Vol|開市最高最低收市升跌Vol|TVolOIChgOI(3,4月)Chg派息高低水
03309315953893049402-103|3555816.34107915514.379511951192479318-21330551|9200946792009432-9918059|4861093458-15313280079-1720-1747
0327963496389453950557|3826015.71122416213.24941097669373976235139923|9678969794559531120173628|213551108771-45674281799-11059026
03269452956693809448-82|4057819.26121817214.12958196929375966911146841|9507957693659411-147206537|253378154445-40648292858144520-37
03259427955793469529345|5278716.51151220613.62925494679254939016435391|9376957593359558332212133|247524195093-36770278406-3585029
03249127923790629184433|5258015.24137818313.28872791418724890718642997|9120925890679226505198071|241068231863-15861281991169042
03238670888286708752-367|5077915.58137519714.339240929788398855-36350450|8571888185588721-497137088|187538247724-537628182223610-31
03208780912787809119559|6488713.43171321112.32866288698497882316851201|8712924387129218563169399|220600253100-4974279461-1117099
03198724878282908560-241|78811214.21191125113.138748885685008621-7557791|8673878782528655-41198579|2563702580741385028057817474095
03189086927287398801-416|6179815.88166124814.93909092698763920310249161|9000926486968696-405169770|21893124422436712631049832-28-77
03179191932989559216-11|5568615.47151022815.19124912486728894-23453377|9101933689259101-27157806|211183240553-5394253272-31210-115
03169372946591069228-423|60511418.84158828317.8295881000393389555-5064920|9250945590759128-477182193|247113245947343----100
03139006970890069650-76|78212515.98202430915.279625962591629186-45867097|9108972288649605-39248547|31564424560413717254391153160-45
03129817981796139726-345|55210519.02152327417.99100491010999389954-8528303|9866987095859644-395172451|2007542318871037923907510834-53-29
031110159101801002010070-83|3726718.01112717515.53102001032110086102081548858|10189101981000410039-154120422|169280221508-12117228241-11666-12-19
03101011510248995610153169|4897815.95141119713.9699251004597369915-656117|1006010261995610193272166520|22263723362586092399079023040
0309100181009699239984-472|62710817.22169629717.5110425104371023210235-19039185|100591007898859921-504192384|2315692250162302423088425541-3-60
030610559105731044510457-271|4197918.85119519916.6510702107021057010604-11523830|10576105801042410425-294126016|14984620199259102053437271-0-32
030510545107471053210728206|4479320.81132621916.52105261058310518105817522979|10537107421051810719213113310|136289196082-4981198072-4489-0-9
03041052810575104281052237|3466819.65111017615.8610540106591045010450-8536635|10544105851043010506-2993584|130219201063-9149202561-81440-16
030310528105831045910485-0|35400116518415.7910501105131032010476-3738691|1058710594104571053522112546|15123721021240442107054092-050
030210316105231031610485183|3776517.24125418714.9110330103741011810220-13972480|10261105351026110513154124306|196786206168-6856206613-6667028
022810373104011024010302-291|5068516.8168228817.1210594106341033810459-12151515|10350103991024510359-221187883|23939821302494792132809479057
02271044710630104151059391|3426117.84110518116.3810488105821033310492222595|1043010645104041058090134561|15715620354514894--0-13
022610383105471038310502-78|3335516.52119619816.5610555105551039810405-15715104|10378105481037810490-72154296|16940018865128160--0-12
02251053610598104761058012|3416920.23117918815.9510550105501038910474-8212842|104911061210484105626145456|15829816049156088--0-18
022410699106991056010568-223|3736918.5124119715.8710792108421078910814232105|10680107251055410556-23583956|8606110440330680--0-12
022110844108571075510791-123|2885117.71100315615.5510894108941079210814-801309|10823108601075710791-10336439|37748737234734--00
0220109511095510812109145|2905017.24100914714.5710914109321091010910-9206|10999109991081610894-2510755|1096168989893---0-20
021910811109341080710909103|2363816.188413315.0510795108371079010794-13747|108271094610818109191125204|5951680961970--010
021810864108881079710805-153|2554718.43101414013.8110950109721095010965650|10900109001080310807-1522255|230566126-239---02
02171084311005108431095894|2494518.0795613514.1210892108991083010830-66705|10892110201088010959633805|451066365109---01
02141081010927108101086328|2503815.295812613.1510844108551079010848-5225|10836109401082410896433805|403066256-447--033
021310915109151082610835-49|2805318.93105915314.451091010961109101096144121|10927109271083010853-641431|155266703264--018
02121084810927108081088576|3005618.67112217515.6108241089510816108813688|1087310932108301091772557|64566439-11--032
021110756108471073310809154|3225416.77111016414.7710634106541061710641045|107451086510745108452044422|446766450-6--036
021010567106671054310654-51|2865418.88107817316.0510689106891057010570-14678|10569106751055910641-753812|3890664561005--0-13
020710676107131062610705-59|2614818.3999414814.8910747107471067010700-56251|10676107241064110716-40676|92765451-21---011
020610645108211057410764270|3706216.76131719714.9610580107141057210610851435|106371084510598107562316827|826265472524--0-8
02051050710551104261049458|4107117.32133819514.57104981059210486105817484|10512105641044810525182616|270064948280--031
020410313104561031310435167|4247517.69135920615.1610271103281026810274997|103221050810322105072423090|318764668-1047--072
02031019510345101891026828|4267617.84136722016.0910265102651013010139-137307|10200103701019710265-111668|197565715-271--0-3
013110439104681023010241-85|3184915.41103014413.9810390103911030310330-7668|10472104911026410276-612019|268765986-332--035
013010561106141027210325-294|3747419.79124419015.2710633106491057710588-421120|10572106361030010337-3005945|6065663183680---12
012910616107111058510619-357|3976616.62124119715.87000000|10696107661060210637-3726447|644762638615---18
01241094610989108841097624|1201915.834736012.6810964109641085010900-5840|10945110181092511009511783|182362023198---33
012311057110661086710952-222|3025919.54118719216.1811162111851109011090-11484|11048110801091210958-2463190|3274618251223---6
012211048112081097211175205|2826021.28101514414.191099711069109901105568370|110601123211014112042173643|401360602490---29
012111214112281097010970-361|4086415.69132818814.1611338113561132711327-1436|11301113011096110987-3543577|361360112474---17
012011502115021133111331-88|3285015.24111613612.1911484115001146811468-935|11493115501134011341-1361669|170459638306---10
01171137211420113081142092|3295717.33111414713.21138611426113721140828309|11413114791135811477971151|146059332335---57
01161131511369112761132833|2643814.39101512912.71113311136011330113573951|11360114231132611380621496|154758997621---52
011511362114191125811295-60|2574115.95100412612.5511420114341142011434733|11413114461131511318-434688|469158376-1117---23
011411475114751132611355-41|3595816.16119216914.18114411152111420115167641|11525115251138011361-792029|207059493702---6
011311328114081128911397129|3596618.38111816714.94113281137011325113705741|113601146111348114401271054|109558791-369---43
011011313113131121911267-14|3207122.19105314113.3911320113241128811304-4289|11343113471127811313-331145|123459160-427---46
010911187112901117811281201|2633914.8395711512.021111611273111161127317034|112581135011240113462433524|355859587-1633---65
010811074111301102311080-119|2544015.7596612713.1511257112601121611228-2938|11094111701107111103-154339|37761220-100---23
01071119511272111791119933|2394117.1586412013.891118411238111791122530221|11278113261123211257621559|178061320-684---58
010611210112391109511165-88|2524116.2791613014.191127211314112251130013230|11222112871114411195-921740|197062004-75---30
010311424114281124411254-67|2895619.3897914514.811140111480114011148022544|11500115001127711287-1054548|4592620791861---33
010211200113331120011321153|2504718.890914115.51000000|112921140111256113921373280|3280602181676---71
123111202112171114711168-57|1512214.574845811.9811298113351125511255-50400|11276112811122111255-501811|221158542107---87
12301120411268111641122531|2454719.1876811414.8411274113041127411292180383|11283113491125511305301760|214358435-16---80
122711104112041109911195159|2403715.427499612.82000000|111801128811180112751633563|3563584511547---80
122411037110531100911036-17|821417.073204112.811110511129111051111620101|11099111231108511112163344|3445569042261---76
12231106511065110161105322|1923920.316569514.4811134111401113011130-5200|11150111501110811096-3910800|11000546439820---43
12201098411063109681103044|3044615.1393413614.5611056110761103011074294347|11034111491103411135906592|10939448233742---105
121911030110301092310986-39|2373916.467939612.1111112111211107911086-9247|11040111151100911045-501004|12514108183---59
12181101711046109681102560|3546117.2394412713.4511030110331100611031-391|1107711132110501109561445|53640998152---70
121710827110051082110965186|3967518.94105315214.431086410916108641091644507|108881108610888110341621170|167740846589---69
121610782108621076010779-59|2513915.5479810012.5310936109601080010846-60122|10884109401085610872-342259|238140257177---93
121310804108431074510838223|3806817.89117118115.461067410800106611072736385|108371092810837109062154059|4444400802773---68
121210585106501058010615112|3125316.9990912613.8610580105801058010580-251|106461073610646106911095221|5272373073065---76
121110393105171037710503107|2173917.9774310714.410456104821045610482533|104451057810445105821333712|374534242795---79
121010356104281034410395-13|1632917.796177712.480000030|10420105041041610449-28929|95933447431---54
1209104121046210377104081|1943317.016509314.3110488105051048810505344|1047410528104501047761322|13263301626---69
12061038210433103541040785|2193415.5376810113.1510404104041040410404192|1046510504104391047186408|4103299016---64
12051035210352102881032268|1813418.786699213.7510401104101040110410807|1040210407103591038555129|1363297485---63
120410255103091023210254-102|2074320.7771911115.4410393103931027310273-1609|10343103631031210330-1032836|284532889988---76
120310328103891024810356-8|2143616.8271211015.4510452104521040810408-4334|10417104701033110433-18700|73431901-629---77
12021035410387103321036462|1912915.186719013.4110405104201039010390256|1043810469104231045186968|9743253093---87
112910479104791028310302-260|2785519.7889514215.871062710627106271062782|10536105361036810365-2541268|127032437517---63
112810531106071053110562-58|1873016.047629512.4710709107251070910725202|10687106931062610619-86133|1353192020---57
1127106281063210590106203|1582817.7275710213.4710716107271071510718-248|10740107401068810705-37711|71931900-588---85
112610709107281061510617-12|3925012.76133015811.88107151076010702107601598|10807108301072010742261610|161832488343---125
112510580106801057810629123|2404719.5876011114.61000000|105111076210511107161154132|413232145-565---87
11221049410535104631050656|1693520.7167210816.0710587105991057410599-813|10621106211056510601613956|3959327102141---95
112110498104981040110450-169|2235022.4275412716.84000000|10549105661048810540-1401630|163030569-953---90
112010626106481058010620-77|1884222.3462510116.1610784107941071210716-5917|10678107351066710680-951716|173331522-237---60
111910531107051050910697140|2554718.4379911814.7710592105961058010580-565|106111079510594107751391255|1260317590---78
111810476105681044110557132|2414518.6770511015.61051810548104791053937141|105281065410528106361343968|4109317591600---79
111510521105211041710425-3|1803318.336208714.0310524105521047510511-17120|10634106391050210502-261653|1773301591153---77
111410488105311037410427-92|2424719.4274511515.4410565106001049910574-8225|10476106271047610528-542192|2417290061032---101
111310568105721047710519-172|2465321.5479112816.181073710761107371076158|10646106501057010582-1742377|238527974320---63
11121067310703105841069177|1943518.0469110615.3410759108081075310808-17710|1078810800107141075614933|94327654-517---65
111110780107801056510614-269|2605119.6286615017.32000000|10900109001067110742-2431237|123728171-81---128
110810939109411084310882-54|2324218.179710613.3110471106111028110614310|11007110131094810985-3384|942825243---103
11071085910961108191093675|2243415.1877810413.3710982109901095710957-153|10928110591091011018461012|101528209-64---82
110610853109001081710861-17|2073516.917299913.5810938109381093810938-101|1091010980109101097224232|23328273-25---111
11051082910907107791087864|3004414.6792112513.5710931109311091910919-52|1089210984108741094824341|34328298147---70
110410709108191070910813191|2824014.1888812213.74107261077110726107713910|107871091110787109241926276|6286281512264---111
11011049410630104841062389|2273917.1879410613.3510609106091053510535-11522|10561107211056110732825187|520925887336---109
10311050010575104961053354|2724616.9185111513.5110535105481051510515-396|1058210669105821065096190|19625551121---117
103010543105531044910479-68|2404719.5875311615.4110648106581064810658456|10606106061055510554-59176|18225430-8---75
102910640106401053310547-23|2334017.1778810813.7110739107391073910739543|10746107461062810613-7242|452543820---66
102810520105991050210570104|2334619.7481012014.81105781062810578106155210|106151070010609106851221126|113625418504---115
102510528105281044710466-67|2364418.646729313.841060910625106081061138|10602106021053610563-45196|20424914-101---97
10241047710543104551053381|2304017.396879413.6810506105161050610516-144|105681063710545106087849|53250152---75
102310500105391042610452-75|2154621.468111316.5910618106421061810618106|10614106201051010530-78961|96725013-513---78
102210574105831050410527-17|2703512.967529512.6310642106511061810626211|10664106761061110608-1637|48255260---81
1021105301057410503105433|1713218.716379214.441065310653106111061803|106191066510619106246197|2002552680---81
101810605106521051010540-48|2164319.9177111915.43107301073010702107022310|10712107501062710618-6188|982544620---78
10171057610611105331058856|1923417.7172210314.2710604106501060410643567|10632107001063210679732327|233425426950---91
10161050010571104551053232|2274017.6282312314.95000000|106061065010570106061914|14244762---74
101510536105361046910500-8|2203817.2775711114.6610571105711057110571-291|10583105891058310587-131156|115724474-64---87
10141049510571104441050855|3065317.3290313114.51105881065710588106577823|1059310650105351060021674|69724538450---92
101110333104691033310453234|3105517.7498614314.510418104221040610422546|104681056610468105792113811|3817240882063---126
10101017810255101351021849|2083617.3179110112.7710326103331029910315377|102491035710242103689019|26220256---150
100910162102201013710169-32|220331575410714.1910248102561021910219-854|10266103101026610278-26604|60822019100---109
10081015810311101271020154|2433815.6483211413.710220102301020810230-11751|1034910395102911030453104|1552191953---103
100410255102551006210147-74|1512919.216849413.74000000|10258102581021710251-962429|242921866180---104
10031011210250100931022138|1713017.546269815.65000000|1023410342102051034774347|34721686-236---126
100210124102161009710183-18|1843418.486198814.22000000|00010273-332|221922-1---90
09301009010235100761020152|199007330010280102801013510135-1518|10286103331028410306203817|3825219233811---105
092710169101881010910149-64|1522717.765318115.2510292102921026810280-3315|10247102861023110286-27543|55818112-451---137
09261023110234101691021243|2424719.4270310414.7910255102551025510255-251|1033010331102911031333114|1151856339---101
092510247102611014910169-102|2424016.5375612015.8710355103551031510315-633|10363103801027110280-1131148|115118524-646---111
092410321103221026010271-17|2494417.6775210614.1000000|1044510445103881039315572|5721917038---122
092310391103981027010288-88|1772916.386539013.7810455104551043510435-702|10491105191037510378-1261861|1863191321440---90
092010409104221035910376-10|3323610.8494411812.5000000|00010504-1322|32217692200---128
091910511105111034910385-93|1773620.3470610414.7310602106051053510535-766|10597105971047510505-94139|1451749293---120
091810520105441047410479-24|1683520.835958814.79000000|10633106621059910599-12692|69217399207---120
091710564105721045810502-126|2184922.4868111416.74000000|10681106811058310611-1122220|222017192791---109
091610619106361056010628-60|3025919.5481413116.0910805108171080010802710|10705107311067010723-7271|811640135---95
09131062210701105861068895|1633521.475779416.2910716107561071010728219|1075210803107481079588530|53916366509---107
09121062110623105341059227|2194520.5576811314.7110666107001066610700392|10669107211065310707461177|117915857711---115
091110453105721043010565162|2635420.5389515116.8710534105701053410550379|105401066610540106611484038|4047151461504---96
091010475104851039210403-14|00NAN752001052110521105201052032|10570105701050810513-43385|338713642-1---110
090910460104821041210417-13|210422072411816.3105261054810500105265033|10554105791052010517171032|106513643-810---100
09061046710467103841043147|00NAN99900000000|1054210553104851050024283|28314453-102---69
09051030810450103041038496|2905017.2483213516.2310319103721030910361-2124|104351052310402104769435|5914572-28---92
090410108103331010810288252|3437120.7116419716.9210142101421013210132-192|10254104161025410382231149|15114572-28---94
090310067101171001810036-68|1794223.4663811017.2410165101651015510155-452|10177101951013110151-4948|501460014---115
09021005510114100341010320|1943719.0767812117.8510203102031015410158-333|10129102001012310200941|44145860---97
08301012410137100251008391|2724918.0187315317.5310154101871015410187856|1021010220101201019189351|35714586221---108
08299966100079879999312|2614416.8678913116.6100631009110059100912357|100551010199751010234237|29414365-82---109
0828100611009699779981-15|2303716.0974810413.910126101301011010120404|10152101521005010068-12472|47614447-20---87
0827100261006499689996-17|3084815.5892815116.2710125101251012510125311|10075100851006510080-14804|80514467188---84
0826990310015985010014-181|3246921.3104220619.77101651016599959995-1875|995510107991510094-1572962|2967142791616---80
08231011910220100801019572|2234921.9774211815.9000000|102011027310188102516992|921266344---56
082210164101941009710123-54|2164922.6978413216.84000000|10205102051017710182-69409|40912619183---59
08211010910211100901017745|2114420.8575112516.64000000|1022410224102241025131901|90112436223---74
08201008010184100661013324|2544818.979512816.110204102041016110164-54|1020410205102041022051139|14312213-1---87
081910052101501005110109145|3006120.3396615616.1510015100151001510015-111|10176101961017610169143408|4091221480---60
08169905100159854996461|2975919.8791515717.169931993199309930-442|99711004899711002652877|87912134806---62
0815974999329732990337|3216319.6396616717.299819981998199819-1261|9957995799579974192057|2058113281537---71
081410009100099837986620|2324921.1284013415.950000040|10010100109991995510451|4919791377---89
08139926996898359847-151|225452084314417.089976997699769976-462|99991002199889945-773726|372894143700---98
0812999610092999699984|1673520.9658810217.3510034100441003410044-692|10092101561004410022-71998|10005714925---24
0809100901010899949994-48|2023818.8168511717.08000000|10155101551008810093-20113|113478952---99
080899981010099981004248|2395121.3476013317.5000000|101481014810100101133020|2047377---71
0807100121002999019993-19|2354217.8780113316.610118101461011810146329|1004710070998010083-312566|257547301389---90
0806986310039983310012-69|3976716.88122620216.4810135101371008810088-3345|996110105996110114-32125|130334113---102
080510192102011004310082-267|3315917.8299517617.69000000|10271102711014210146-276595|5953328584---64
080210367103921032410349-273|3446117.73114316214.1710500105001050010500-2581|10435104351041010422-2731624|162527441602---73
080110633106771058610622-54|2394920.580012615.75000000|10734107341066210695-631142|114211421036---73
0731107211074810654106750|1903618.956038614.26----0-|000107580111|1111060---83
免責聲明:以上資料僅作參考之用
computer28h.com對以上資訊的準性和可靠性不能亦不會作任何保證或承擔,
並對資料或有關的錯漏或延誤而作出的任何決定或導致的損失概不負責.