最後更新:2021-01-19  2月份 1月份 12月份
期指結算日:2021-01-28星期四Dow指結算日:  2021-03-19星期五Oil指結算日:  2021-01-20星期三恒生指數期貨小型恒指期貨
國企指數 12月份小型國指期貨夜市日間 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(12,1月)Chg派息高低水
123010522106691051210663214|74711014.73153322314.5510458105111045810490301056|104851061910485106091491596|26521702-46152901285-54
122910403104721040310449138|6817811.45138815210.9510350103871034510376-631321|103941047210388104601105653|69742163-7634005-47411
122810373104191029810311-119|1107988.85190719110.02000000|10450104501030110350-899354|93542926-14144479-64639
122410463105101041110431-52|5386612.2798010811.0210483104921047010475-51444|10470105121042210439-414731|61754340-1355125-548
12231037210497103721048398|5366111.38129214110.9110384104201035510380-32337|10347104941034110480977965|1030244752015179359-3
122210404104801032310384-18|4055212.84123713711.0810417104261026810403-145501|10371104861031810383-348968|1446942743094820435-1
122110442104881040210402-82|5036011.9314391429.8710483104981046210490111705|10458104921038610417-626895|86003965-1304385-5015
121810530105661042410483-62|68512217.81166522813.6910547105541051110511-381690|10510105611042010479-707721|94114095-3324435-385-4
12171051110546104361054684|5037114.12129015311.8610485105031046210480-51633|10498105501043710549647348|8981442723648202663
12161047610518104261046262|5066112.06129013010.0810428104571042210455291818|10459105121042110485596919|8737419167455413723
121510432104401033910400-44|6848612.57144016611.5310434104711042810444131576|10426104431033210426-59146|107224124-1524417-13526
121410454104951041110443-9|6217812.56143314810.3310430104381037910402-352648|10454105001040510431-67845|1049342761234552163-12
12111050510534104071045337|5327113.35135916612.2110430104751038910475602791|10473105431041110437229513|123044153-4434389-448-16
121010407104551039110416-73|4676413.7110012711.5510504105091038410386-1162387|10421104601038310415-876350|873745962634837305-1
12091046210567104621048879|5878213.97136616412.0110431104651040810465351808|10466105811046610502728948|107564333-1004532-10214
120810475104751040710410-64|5187213.9135413710.1210443104981041410470302055|10468104831041910430-106240|82954433634634920
120710621106211037710473-151|5448215.07135318913.9710637106611059710602-411954|10621106221037010440-20310495|1244943701334625250-33
12041060910641105611062538|77911114.25172321112.251058610619105531059082517|10580106581056810643617108|962542377343757918
12031059010624105311058613|5688815.49135518213.4310582106111055210598231703|1060010628105421058279369|1107241642724296266-4
120210680106801053510574-86|94610911.52181721311.7210644106751061010674282169|10630106541051110575-7110012|121813892164030671
120110588107051057010660113|70010615.14153120813.5910585106361054910575-33057|10604107081057310646689220|12277387637396327-14
113010781108871054310546-244|99013213.33240728311.7610800108351078710823271686|10820108871054810578-21811366|130523839801393680132
11271069010822106651079089|4458920112716614.7310691107051066810677-20560|10676108221067110796996817|73773038333--6
112610580107011057910701144|4308620113617515.41055610595105301057519508|105761071210566106971412513|30212705625---4
112510672107381054710558-55|64711818.24178126514.88106191063910568106236370|10655107341054310556-612191|25612080331---2
112410710107101059110613-54|56010919.46143220414.2510662106641058510603-52150|10650106601057910617-38732|8821749278--4
112310646106771058810667113|63011117.62152020313.36105431058610540105865165|10600106751057710655120488|553147196---12
112010556106011051710553-2|4968517.14132617313.051053010580105001056519100|10549105911052410535-11505|6051375107---18
111910592105921052210555-85|5207714.81131916812.7410647106711061510626-2183|10590105901052110546-101243|32612680---9
11181057110670105311064090|5118416.44133818313.681054710599105201059535319|1060010669105451064787357|6761268236--7
111710598106381051810550-29|5988213.71143617812.41057610644105701059719112|10605106361052510560-18305|417103246--10
11161064610646105011057934|60410417.22145320113.83105521058610514105863874|1061110684105121057830296|37098637---1
111310556105561043010545-34|66610615.92151419813.08106051065810589106029158|10555105671044010548-45584|742949-28--3
11121064610676105361057938|75511415.1167123614.12105811066810581106488997|1066510680105441059334263|360977-33--14
111110513106161050810541-46|141914710.36267528510.6510619106461052810610-2136|10557106201050710559-53287|4231010-45--18
111010706107061048610587-46|100612212.13233827111.591065510942106501073195314|10712107121050510612-24396|71010551--25
110910686107071059710633135|63210817.09168522913.59104661058210452105797160|10615107171060210636128297|357105424--3
11061049210514104091049819|67310215.16164621212.881052010629105001055622198|10500105331042010508-26254|4521030-23--10
110510382104791030010479380|74113017.54176725214.2610138104051012910373246224|10375105301030110534407402|6261053-68--55
1104100141017499911009928|84612715.01172822412.9610125101671000510046-70185|100091015999561012711401|586112116--28
1103999510137999510071135|5087113.98129615111.6599309970991399131176|997610133997610116214254|33011050--45
11029821994898219937176|4688818.8116216614.299797982097669767-2238|9823993098129902113474|5121105-12---35
10309907995697279760-195|60810517.27151721514.179925994098759940549|9861993097129789-146281|330111757--29
102998031000597879955-8|55911220.04133221015.779890989097799814-97127|980099909765993524220|347106028---20
1028100151001599169963-40|56410819.15132619614.789974100209959100154721|9974999998989911-57106|1271032-64---52
10271005410078995910003-122|5439717.86130517813.64101251013810097101381323|100441006899509968-157198|2211096-8---35
10231007610162100391012640|4049022.28111616114.43101041012010070101209619|100631015210035101259117|1361104-3---1
102210035101089980100857|3876617.05107213312.41995910005995910005-198|100131012099991002457129|137111911---61
10211003410127100101007889|3967218.18109513712.51995910005995910005388|100131012099991002457129|137111911---54
102010000100049931998810|3748021.3999313813.99977998599289928-4314|9952999199309967-430|441108-1---21
101910001101049971997863|4979318.71122816013.0399089920987599202921|9943100889943997180124|1451109-4---7
10169794994897949915153|4358619.77113016114.2597249759971397591511|9777994297779891147153|1641113-57---24
10159880992197409762-158|4708518.09130517613.499880991098769876-55|9856991097369744-151117|122117044---18
1014996399639825992142|5839716.64154320213.09000000|99079910983698951489|89112631---26
10129656990996569879261|4859218.97140318313.0496159700961597009812|9670990496709881279201|2131129100--2
10099690969196009618-7|3866015.54112512811.389620963596209630304|9690970595939602247|511029-8---16
10089618962995459624-5|2895217.9987811412.989629966596229622521|9620962195619600-1733|5410376---24
1007953496419487962993|3304914.8592211011.9395209590952095593221|948996509475961790166|1871031-107---12
1006951595599486953689|2835820.4986811613.369470949594709495425|95039560948095277427|32113815---9
1005955595559402944851|3547922.3292615416.639401950894019493107126|954895699405945367281|4071123156--5
09309415953693529397116|3886717.2798314815.0693159382930193767679|940395349359938686116|19596770---11
09299421943192709282-102|2926020.5585912915.0293799435937994356637|9434943492599300-69114|15189734--18
0928934694049337938381|2044823.5393312413.299267928192199281056|933094049330936988124|18086343---14
09259422945292759303-69|3516618.8116716313.9793639433932394054738|9400945092839281-77106|14482023---22
09249471948893549371-188|3917920.2117217114.599566956694699469-7938|9490949093439358-19099|13779769---13
09239559960795129559-18|3226821.1298513814.019600961895419566-1367|9555959595139548-31145|21272825---11
09229631966095519577-64|3126019.23106014313.499600961895349608-949|9623966595589579-3871|120703-1--2
09219853987396299640-163|3577621.29114916114.019825982597479747-6315|9849987796129617-193118|13370457---23
0918974798329706980371|5258716.57144119413.4697429787972797873749|97509824973398106052|1016472--7
09179843987196899732-114|3627921.82117715813.42984798569825985626|9806986296959750-10483|8964529--18
0916987598809816984617|3287021.34103013713.39850988598509871458|98719874981498542830|386164--8
0915978598729775982922|4418419.05115914712.689766976697459746-269|97309858973098265489|98612-3---3
0914977598479775980754|3417722.5899713813.849735973996649690-3913|97699826976397724388|10161528---35
0911970297839675975369|3276720.4996013213.759680974396399667-1030|97029763966597295252|8258722---24
09109792980096769684-45|3557019.72103913312.897239806970998068018|9791979196759677-49152|1705656---7
09099691977396529729-102|4437817.61120817014.079751976296859741-5339|9704976296439726-6854|9355915---3
0908985298729701983066|5318015.07140615711.179768981597689815578|981798589700979436104|11254424---36
09079851993897349765-119|2954214.24158217310.949881989397279871651|9869992597469758-10752|10352017---7
09049824990697749884-56|5346912.92213225411.919928993598029824-11443|9830990497809865-7358|10150320---19
090399571006899169940-61|3306720.3146622615.4299991001099249952-3318|99471004899029938-4798|11648315---2
09021002710046993810001-12|3567220.22159620813.039993999899409940-489|100031001599239985-3104|1134683---16
090199681006499401001322|3616919.11139120114.4599911000399009942-4960|99591004799509988-355|11546525---25
0831103031036499919991-191|5006212.4181821511.83101601021210160102033238|102651035499409991-180175|21344053--0
082810198103371016110183-19|3877318.8616532481510184102081014510145-2639|101851033010145101710195|2343875---12
082710310103101016710202-98|3376920.47150620713.7510270102851026510285227|10280102851014110171-9276|8338215---31
0826103091036610264103009|3305817.58133217212.91102491027910240102791724|102961034410230102631116|14036710---37
082510343103481023010292-45|2945318.03128816712.9710303103121024310243-4740|10290103121019510262-2891|13135720---30
082410304103491028610337125|3316820.54140219714.05101681017810125101751534|1023110320102311029013046|80337-9---47
08211023710265101751021256|2585320.54118116513.97101031015810068101587421|101991023710152101607657|78346-2---52
082010233102331008710156-158|2926722.95118217614.8910280102801026010265-175|10170101801004010084-198100|10534825---72
081910401104071028510313-112|65132084611213.2410396103991032410324-5814|10340103401024010282-10033|4732317---31
08181043310452103811042540|3076621.5126917313.63103571039510339103956524|103871041710343103825245|693060---43
081710301104961027910386119|3707420128818214.13101801023410170102343811|1025410457102431033013496|107306-9---56
08141020010349101861026622|2745520.07103314013.5510198102251017810185243|101651030410149101961397|140315-10---70
08131028610312102131024529|3516618.8116515012.88102101025010187102204839|1025410269101771018311240|279325-41---62
08121011310239100371021663|2915619.24144117912.4210147101501010010101-2051|10068101809990101725186|13736616---44
081110087102451008710153163|3466318.21141417412.319998999899569956-223|10045102001003310121143168|17135015---32
0810100051006499389991-73|4124911.89135314210.59968999699269926-4920|99551001498909978326|463353---13
08071020510205990910063-139|5437313.44177818410.35101271014510067101452115|101381016098769975-14964|7933232---88
080610292103131009310202-54|3265316.26135916712.2910212102501019810198214|10230102601004010124-7272|86300-21---78
08051022710285101621025753|2604416.92122814011.410175101751012010145-155|101801023310110101963638|433212---61
080410115102691008810204171|3615615.51146017011.649983100509983100506115|1005910220100591016017154|6931921---44
08031003010073994010033-7|3185216.35130517313.26100261003399009908-11218|99881001899009989-3123|412989---44
073110128102171004010040-57|2714516.611192143121005010055997810050720|10085101811000010020-2360|8028913---20
073010222102591006810097-87|2895719.72128417413.5510166101751016610175183|10167102131002610043-11447|50276-10---54
07291013510218101061018433|2203716.82104412812.2610087100921007610076-3013|101001018510075101575129|422863---27
07281021810228101121015276|2926221.23112415313.6110095101231008010123519|101901022910090101063458|672830---46
072710166102231005110075-5|2935719.45125715512.33100701009610055100964630|101191020510035100722281|111283-35---3
072410239102661003410081-244|4818116.84166721813.0810264102641017610180-10122|10203102301000810050-231126|14831818---31
07231030710364101931032582|3457020.29140618212.9410208102961020810229-1424|102441032910168102813857|813001---44
072210438105381024410244-202|3916516.62155621413.7510409104331037810380-2115|10420105091020010243-15895|11029925---1
072110451104641037510445150|4228219.43161720912.93102711032010270103157316|1038010415103451040115963|792745---44
07201019510374101141029592|3556518.31135616512.1710208102501020810250514|101611033610088102424362|66269-15---53
07171020110293101671020470|3106621.29129517413.4410116102111011610190949|1021010242101601019910322|31284-3---5
071610420104201011810134-257|4578117.72199822911.46103751044010375104054020|10420104201008810096-26974|9428719---38
071510557105571031410391-15|3887218.56164219611.94103701048510360104859314|10532105321030010365-2733|472686---26
071410509105181033310405-171|4277216.86178923212.97105581067010558106358119|10500105001032010392-16294|1132629---13
07131057710703105151057635|4467617.04171321612.61105251058210500105403119|105601067610536105544528|472535---22
071010657107181047210541-241|4978517.1194624312.4910700107051063010688-8418|10624107001046310509-26357|75248-7---32
07091082010854107271078234|4999118.24206827713.3910662107771066210777705|107811084810720107726563|682550---10
070810685107871062210748148|5419417.38196225613.05105641070010545106315616|1069010770106821070713226|422557---41
070710825109351056210600-126|72511616240028711.961064210796106421079614120|10840109051055010575-8069|89248-6---25
070610318107951031810727484|80914718.17250837114.7910142101451012910129-295|1026810720102681065549769|7425418---72
070310147102731013410243186|4588418.34164021813.291000610050997610000-2241|10050101991005010158136108|14923655---85
0702978910059978910057298|5619216.4176025114.269615963095769576-6116|96201001096201002238569|85181-2---35
063098339863972097591|3385616.57122516513.4796339678962196787218|97159741958096373151|691834---122
06299889988997039758-95|3455114.78133016412.339740975996809680-2263|9719974095759606-96144|20717918---152
06269880992198509853-83|2743914.2396113213.749750976496619698-8024|9940994097079702-76106|1301617---151
0624100391005799309937-57|2744416.06115413211.44992299229885988516147|9944994497609778-11416|63154-101---159
06239852999397379993114|3197021.94119418315.33000000|976998759590989216844|442557---101
06229900994398339879-96|3156219.68119616513.89859985997179746-9119|9778980597009724-11326|45248-8---155
06199888100359888997558|3846917.97151521414.139762976296859725-410|9693987096939837108141|15125679---138
061898639929978599167|2966722.64121617414.319674973696749713-148|9646975296009729224|32177-2---187
0617985999309809991042|2494819.28104213613.059800980096239660-4820|96789750963097271925|45179-4---183
06169861994398499868212|3026621.85114615613.61948596409485962515510|969997559680970823833|431835---160
06159723982196129656-177|3306319.09128018114.149688970995619561-9124|9508961094189470-18262|8617840---186
06129756986297439833-112|2915318.21115416614.389780978095929609-13919|9594966895619652-9618|3713812---181
0611101301016699439945-199|3736617.69142420314.269904995799049933-465|9933994097509748-231139|144126-26---197
06101018810224101171014322|4056215.31127318514.53989099109890991075|994710050994799797636|411521---164
060910048101891002910121112|3556016.9124316112.959880990898749902409|9880100199878990341133|14215159---218
06081015510155998210009-57|3366619.64129316812.999892100489890100129224|9969997498209862-5832|5692-10---147
060599781008299171006698|3645414.84134915611.569779982597689768-5417|98109920977599209837|541028---146
06041007210072991199680|3247222.22125418314.59984899549837995414910|99279927976598221730|40948---146
060310027100529954996891|3927619.39139519313.849762985097629816809|98869886978698056914|23866---163
0602982998919803987642|2925719.52114016914.829596961595539615354|965097259637973615625|29802---140
06019781987597699834273|3987819.6150819212.73940594199393941285|962097009600958017620|2578-2---254
052994089579940895619|52210219.54178936920.639338942793309415599|92009356916194044824|33801---157
05289550966094209552-16|3798121.37132723918.019316931692499250-1117|9350945092859356-541|48793---196
05279648964895099567-28|2875920.56110918816.9593739412937394121584|9435944093179361-3519|23761---206
05269571964695579595129|2224922.07107516715.53000000|934094389340939614232|3275-3---199
0525940194709307946639|2656424.15118218215.492069252920092204734|91999263910992548172|10678-18---212
05229666966693649427-423|52110820.73180530917.129503950594309433-12820|9400940891499173-388107|1279646---254
05219932993298039850-48|2805620124315612.559723972397239723511|9642964295619561-11112|13503---289
0520992699459869989815|2865820.28101714113.869619961995899615-144|96659684962396724316|2047-6---226
05199956997598599883157|3376619.58126017213.659483959094839582906|970997099613962913730|36531---254
0518966397419629972652|2936020.48109414413.169400940092909320-8812|93929486938094928413|25524---234
05159702974496139675-13|2855318.6104314413.819355941392949400921|94409455933994081717|38480---267
05149784979996709687-149|3515315.1118715212.819500950094639463-832|9488949293999391-15530|32487---296
051397789892974798364|2745520.07103516616.049605961096059610303|9506959895069546-3420|23417---290
05129894992598149832-158|3283911.8997011611.969645964596009638-749|9595961595459580-13221|30347---252
051199711007699719990122|3415114.96103714013.59606966496009664633|98009800978597121115|8270---278
05089838989398199868104|2784817.2796813113.53949594959495949551|95999600959396011116|727-4---267
05079792979997299764-44|2243314.7386612113.979513951394549477-739|9500952294639490-6024|33314---274
05069700985097009808110|3374312.76109613111.959398941293989412-262|940095159400955011218|2027-3---258
0505965397299632969899|1993517.5970511616.459250927692509276-78|936794569367943815521|29304---260
05049716971695809599-442|3797820.58109718817.149771978397719783162|9600960092959283-48456|582622---316
0429100651010810011100410|2524618.2586112914.98----0-|980098009769976706|640---274
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.