最後更新:  8月份 7月份 6月份
期指結算日:星期四Dow指結算日:    星期四Oil指結算日:    星期四恒生指數期貨小型恒指期貨
國企指數 6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(6,7月)Chg派息高低水
06299889988997039758-95|3455114.78133016412.339830989497729791-363722|9825987697409761-661860|55821380-53951871253
06269880992198509853-83|2743914.2396113213.749889991597659823-756918|9838990898139827-717263|141811919-11685062188-26
0624100391005799309937-57|2744416.06115413211.44100001005099869997-174337|100301007298769898-11610373|147103087-1674874318-39
06239852999397379993114|3197021.94119418315.339854993698349935905480|99331002097071001416921719|2719932545045565421
06229900994398339879-96|3156219.68119616513.89965999498169860-966561|9880993898169845-11112675|192363204-8554502-73-34
06199888100359888997558|3846917.97151521414.139867990597979863116150|983499929810995610411469|176194059345759-19
061898639929978599167|2966722.64121617414.319840986397899830-185976|9801987997159852412671|186474056-3424566-415-64
0617985999309809991042|2494819.28104213613.059835994097249790-3711134|98089874973798482111558|226924398854981105-62
06169861994398499868212|3026621.85114615613.6195979768958297421529673|982098839786982723712537|2221043132994876361-41
06159723982196129656-177|3306319.09128018114.149776982696729725-449879|9670975195359590-17918168|280474014-9684515-848-66
06129756986297439833-112|2915318.21115416614.389868991096819690-1759980|9703979496779769-9613916|238964982-8965363-835-64
0611101301016699439945-199|3736617.69142420314.2610070101161000210060-337221|100591010798519865-22812458|196795878-7236198-645-80
06101018810224101171014322|4056215.31127318514.531000010050996410033216206|100501017710050100938110852|1705866011676843171-50
060910048101891002910121112|3556016.9124316112.95997110026995710026604440|9987101399964100124610520|149606434-28186672-2848-109
06081015510155998210009-57|3366619.64129316812.991000710156999110123986918|101101011099269966-5911274|1819292521259520212-43
060599781008299171006698|3645414.84134915611.569910994798609863-626103|98831003898621002510011462|1756591275629308548-41
06041007210072991199680|3247222.22125418314.599907100729907100651606116|1004810057985699252011475|175918565-798760-44-43
060310027100529954996891|3927619.39139519313.8498449973983199431075635|100201002398769905699444|1507986443738804426-63
0602982998919803987642|2925719.52114016914.829690975896429756805410|978098439727983616010752|1616282719258378952-40
06019781987597699834273|3987819.6150819212.739505955994129494-26914|961098029610967618014551|214657346121474261274-158
052994089579940895619|52210219.54178936920.639475953194129506604975|93909525922194965015170|201456132190061521900-65
05289550966094209552-16|3798121.37132723918.019463952893409400-613646|9450956893189446-1518225|218714232797---106
05279648964895099567-28|2875920.56110918816.959514955294749492142971|9500955194039461-354014|49853435197---106
05269571964695579595129|2224922.07107516715.53000000|94329542943294961462198|21983238565---99
0525940194709307946639|2656424.15118218215.4928893659285931543412|9260936292009350781414|18262673446---116
05229666966693649427-423|52110820.73180530917.129672968095309548-132541|9597959792229272-4081018|15592227399---155
05219932993298039850-48|2805620124315612.55979498709757980314183|9774979296609680-109490|6731828136---170
0520992699459869989815|2865820.28101714113.869740978297159742-6104|976098159736978941202|306169230---109
05199956997598599883157|3376619.58126017213.659608980795839799176348|9799984497209748125306|6541662-96---135
0518966397419629972652|2936020.48109414413.169531953294089440-91130|951296169480962392241|371175830---103
05159702974496139675-13|2855318.6104314413.81951595489408953015250|958295899465953116225|475172813---144
05149784979996709687-149|3515315.1118715212.819696976595789583-84165|9607963895069515-152247|4121715123---172
051397789892974798364|2745520.07103516616.04968297709682973038120|9643974295909667-25398|51815922---169
05129894992598149832-158|3283911.8997011611.969780978497049751-70123|9744976096509692-129229|352159046---140
051199711007699719990122|3415114.96103714013.597249780971097463585|9788993297889821110275|36015442---169
05089838989398199868104|2784817.2796813113.539602964095799582-23130|9675974696649711106254|384154234---157
05079792979997299764-44|2243314.7386612113.979672967395669593-7486|9628964695649605-62167|2531508-18---159
05069700985097009808110|3374312.76109613111.9595109581950095802977|9515969695159667116223|300152635---141
0505965397299632969899|1993517.5970511616.459357941393509400884|9475957194699551159200|284149130---147
05049716971695809599-442|3797820.58109718817.1498899975987199598689|9660966093759392-481281|3701461103---207
04291006510108100111004157|2524618.2586112914.989905995698599859-2968|9902996898699873-15134|202135895---168
04289907999398279984108|2484417.7486113115.2197529795973697954519|975598819685988813894|1131263-8---96
04279750990097399876219|2904615.8687112113.8995429574954095594526|961197569611975023670|961271-11---126
04249661971196069656-48|2233616.1482811614.0195709667955195724119|9494954594499514-5470|189128295---142
0423971797809651970434|2664516.9296513413.899537954195069525353|95559620949995684655|108118737---136
0422952296949517967055|2674516.8597113513.99408940893209320-115101|933095399330952287147|248115028---148
04219768978395689615-209|3665916.12110813812.459672967295799634-2640|9619961994289435-22570|110112235---180
042098169887975398249|2524819.0589812714.149682969696189623-4437|9630973796309660-760|971087-44---164
04179846992698029815143|5607313.04137917112.49485950894549459-5367|970297869660966715597|164113137---148
04169671972496289673-52|3625715.75105814213.429548954894409510-3819|9527957994799512-3637|561094-144---161
04159861991497149725-123|3415516.13112115613.9296809742968097081720|9693978095549548-143135|155123826---177
0414983999019796984736|3545716.1111514813.2796059725954996502432|96379778963796916546|7812122---156
04099766982497119811129|2723914.3493911211.93952096209511962014129|962596919580962614746|751210-2---185
04089816981696659682-165|2704617.0494512012.79765985496129612-184215|9660968594819479-317136|3511212131---203
04079775985496709847195|3685414.67126415812.595269620949296008630|9723977095559796282108|13810818---51
04069631970094679652161|2484919.7686812414.299352942092669266-10429|948995759360951414491|12010738---138
04039439951494319491-35|2294419.2180011814.759368940292689289-12279|9310938593109370-4156|1351065-33---121
04029267952792679527122|2605119.6289712814.279276929291009122-12477|914594089128941116578|155109825---116
04019475963793589405-190|3876717.31131217813.579485951993559437-7740|9389952092299246-268141|181107329---159
03319565959594249595193|3675815.8113315013.249200938091809380185117|9461952292949514319240|3571044-39---81
03309315953893049402-103|3555816.34107915514.379358935891119150-24788|9180940591599195-202169|257108332---207
0327963496389453950557|3826015.71122416213.249280958892229588339109|9484949493129397148200|309105149---108
03269452956693809448-82|4057819.26121817214.12945895209233950310079|9350939092209249-154323|4021002174---199
03259427955793469529345|5278716.51151220613.629100929590979199130154|9256940991709403334274|428828-11---126
03249127923790629184433|5258015.24137818313.288640894585968725169113|8995907889169069513154|267839-24---115
03238670888286708752-367|5077915.58137519714.339100910086858685-380117|8435870084358556-509316|433863139---196
03208780912787809119559|6488713.43171321112.32848287008362870019040|8655906486219065555234|27472423---54
03198724878282908560-241|78811214.21191125113.138555868783798396-16372|8565863081338510-49296|368701-27---50
03189086927287398801-416|6179815.88166124814.9387819048861690005043|8830910585698559-391240|28372895---242
03179191932989559216-11|5568615.47151022815.18940894086288630-34099|8900916087808950-20160|259633-7---266
03169372946591069228-423|60511418.84158828317.829474983092059370-72139|9250928389298970-472140|279640-175---258
03139006970890069650-76|78212515.98202430915.279399945890119019-476177|8902956087139442-53359|53681564---208
03129817981796139726-345|55210519.02152327417.999921992197809780-8767|9700970094429495-372198|26575145---231
031110159101801002010070-83|3726718.01112717515.53100651015099261003411138|100201002098409867-156146|28470630---203
03101011510248995610153169|4897815.95141119713.969862986895829735-1677|986610094979010023272196|273676-9---130
0309100181009699239984-472|62710817.22169629717.5110250102501009610096-16474|9994999497269751-509227|3016853---233
030610559105731044510457-271|4197918.85119519916.6510518105251040810408-15043|10402104021026810260-29883|126682-20---197
030510545107471053210728206|4479320.81132621916.52103751041810363104156624|10375105781036010558209200|22470218---170
03041052810575104281052237|3466819.65111017615.8610391105001030610315-6671|10383104151028110349-32130|201684-9---173
030310528105831045910485-0|35400116518415.7910313103411017010297-5867|104271042810303103812681|1486932---104
030210316105231031610485183|3776517.24125418714.911013010212997210062-13579|10174103761017410355158164|243691-9---130
022810373104011024010302-291|5068516.8168228817.1210448104821020010328-102135|10191102381009310197-233210|34570064---105
02271044710630104151059391|3426117.84110518116.3810250104201023310345259|1028810490102651043087108|1676362---163
022610383105471038310502-78|3335516.52119619816.5610392103991025710257-16254|10291104021025010343-7692|14663428---159
02251053610598104761058012|3416920.23117918815.9510350103501025010320-9243|104371045110350104197225|26860612---161
022410699106991056010568-223|3736918.5124119715.87106491069310648106652460|10591105911041510412-229131|19159440---156
022110844108571075510791-123|2885117.71100315615.5510748107501064610672-7040|10693107101061110641-101117|15755413---150
0220109511095510812109145|2905017.24100914714.5710771107851076110761-89|10776107981066210742-27105|11454110---172
021910811109341080710909103|2363816.188413315.051065610680106501065938|1066610792106661076911347|55531-6---140
021810864108881079710805-153|2554718.43101414013.811080010813108001081342|10720107391065310656-15358|6053718---149
02171084311005108431095894|2494518.0795613514.1210747107501071410715-3112|107451086610745108096389|101519-56---149
02141081010927108101086328|2503815.295812613.1510681107081065010708521|107251078010721107464385|106575-58---117
021310915109151082610835-49|2805318.93105915314.45107681081310763108134717|10750107661068010703-6372|896330---132
02121084810927108081088576|3005618.67112217515.6106891074610665107444912|107071077610687107667144|56633-25---119
021110756108471073310809154|3225416.77111016414.7710490104981046410487-210|1055010705105501069520658|68658-100---114
021010567106671054310654-51|2865418.88107817316.0510554105541041810418-14541|10450105241040010489-7455|967583---165
020710676107131062610705-59|2614818.3999414814.8910594105941051610573-3125|10521105711049910563-4137|62755-7---142
020610645108211057410764270|3706216.76131719714.96104101055610410104557536|10420107051042010604224154|19076220---160
02051050710551104261049458|4107117.32133819514.57103451044010332104337622|102711042010271103802372|94742-9---114
020410313104561031310435167|4247517.69135920615.16101241018010120101553620|1019410355101911035723865|85751-18---78
02031019510345101891026828|4267617.84136722016.09101011010199769984-14031|10075102131005010119-5117|148769-25---149
013110439104681023010241-85|3184915.41103014413.9810224102241014010186422|10280103221012010124-5896|118794-12---117
013010561106141027210325-294|3747419.79124419015.2710495104951042010447-40520|10411104761015010182-298154|17480692---143
012910616107111058510619-357|3976616.62124119715.87000000|10500105861045010480-37296|9671431---139
01241094610989108841097624|1201915.834736012.6810812108121069210725-7721|108081084710770108525026|47683-9---124
012311057110661086710952-222|3025919.54118719216.1811024110241093310933-11624|10938109381075010802-247156|1806920---150
012211048112081097211175205|2826021.28101514414.19108501090410840108774624|10910110801086211049218129|15369222---126
012111214112281097010970-361|4086415.69132818814.1611188112011117611176-137|11140111401081810831-358170|17767089---139
012011502115021133111331-88|3285015.24111613612.1911330113381131511317-66|11330113931118611189-13452|58581-60---142
01171137211420113081142092|3295717.33111414713.211218112551121811254304|112431132011200113239947|516412---97
01161131511369112761132833|2643814.39101512912.7111192112081119011208434|112151125611185112245936|406392---104
011511362114191125811295-60|2574115.95100412612.5511268113101126011310917|11290113141116611165-5457|6463712---130
011411475114751132611355-41|3595816.16119216914.18112781138711278113878810|11385114031121911219-8053|63625-2---136
011311328114081128911397129|3596618.38111816714.9411193112201118511220457|1126411314111751129912454|6162720---98
011011313113131121911267-14|3207122.19105314113.3911184111881116311180-3120|11219112201114211175-3620|406070---92
010911187112901117811281201|2633914.8395711512.021098011138109801113816915|1112411213111071121124241|566078---70
010811074111301102311080-119|2544015.7596612713.1511128111281109911099-262|10964110461093410969-15671|73599-2---111
01071119511272111791119933|2394117.1586412013.8911055111011105011099379|111501119611112111256320|296016---74
010611210112391109511165-88|2524116.2791613014.19110901118811090111761617|11111111601104411062-9863|80595-2---103
010311424114281124411254-67|2895619.3897914514.811128011360112801136022711|11375113841116011160-105135|14659780---94
010211200113331120011321153|2504718.890914115.51000000|1115011280111301126513230|30517-5---56
123111202112171114711168-57|1512214.574845811.9811183112161115011150-3330|11170111701111311133-5025|5552243---35
12301120411268111641122531|2454719.1876811414.84111881118811171111711745|111401123011137111832762|6747935---42
122711104112041109911195159|2403715.427499612.82000000|11030111621103011156159133|133444-19---39
122411037110531100911036-17|821417.073204112.81109861100810981109962119|109851101010969109972238|57463-5---39
12231106511065110161105322|1923920.316569514.4811008110251100511009-632|11041110411098010975-4082|11446831---78
12201098411063109681103044|3044615.1393413614.56109361095410909109542510|1092011029109201101586131|141437-22---15
121911030110301092310986-39|2373916.467939612.1110992109991097310973-439|10985109851090010929-4855|9445913---57
12181101711046109681102560|3546117.2394412713.451091510915109151091511|1094011010109391097763126|127446-1---48
121710827110051082110965186|3967518.94105315214.4310782107991078010799478|10820109631079910914162111|1194478---51
121610782108621076010779-59|2513915.5479810012.5310818108471067610715-6923|10750108241072010752-3235|5843910---27
121310804108431074510838223|3806817.89117118115.46105501071210533106306435|1072110803107171078421848|83429-12---54
121210585106501058010615112|3125316.9990912613.861044910463104491046372|1053510591105351056611058|6044140---49
121110393105171037710503107|2173917.9774310714.4103041035410285103543112|1033310456103331045613354|6640119---47
121010356104281034410395-13|1632917.796177712.4810345103481034510348-24|10304103661029510323-27127|131382107---72
1209104121046210377104081|1943317.016509314.3110347103801034710380374|10330104001032210350728|322750---58
12061038210433103541040785|2193415.5376810113.1510271102761027110276194|103131037810313103438628|32275-5---64
12051035210352102881032268|1813418.786699213.7510274102871024910287859|102851028510230102575511|202809---65
120410255103091023210254-102|2074320.7771911115.4410275102751015810170-13416|10165102391016510202-10224|4027125---52
120310328103891024810356-8|2143616.8271211015.4510279102791027910279-421|10250103311020010304-1730|312461---52
12021035410387103321036462|1912915.186719013.41102771029010277102885114|103151033710311103218412|26245-9---43
112910479104791028310302-260|2785519.7889514215.871049610496104961049681|10439104391023010237-25190|9125438---65
112810531106071053110562-58|1873016.047629512.47106051060510574105921616|10520105531050010488-8823|3921611---74
1127106281063210590106203|1582817.7275710213.4710603106031059910599-103|10563105931055110576-3325|2820528---44
112610709107281061510617-12|3925012.76133015811.8810582106241058210624383|10667106671058010609238|111776---8
112510580106801057810629123|2404719.5876011114.6110455104551045510455461|1052310638105231058611518|191711---43
11221049410535104631050656|1693520.7167210816.07000000|104841049510436104716228|281707---35
112110498104981040110450-169|2235022.4275412716.8410540105401049010490-605|10451104561034810409-14130|3516313---41
112010626106481058010620-77|1884222.3462510116.1610598105981058810588-572|10540105801053310550-9514|161506---70
111910531107051050910697140|2554718.4379911814.7710475104751046410464-453|104961064510495106451369|12144-2---52
111810476105681044110557132|2414518.6770511015.610384104171036110417174|1043310515104201050913523|271461---48
111510521105211041710425-3|1803318.336208714.03000000|10481104811038010374-2655|5514510---51
111410488105311037410427-92|2424719.4274511515.441043210450104041045017|10444104721034910400-4920|2713518---27
111310568105721047710519-172|2465321.5479112816.1810608106081060810608-161|10500105001045010449-17523|2411711---70
11121067310703105841069177|1943518.0469110615.3410613106461061310645344|106491066610600106241314|181063---67
111110780107801056510614-269|2605119.6286615017.32108701087010858108601011|10784107841054010611-23932|4310334---3
110810939109411084310882-54|2324218.179710613.310890109181089010918353|10874108901087410850-333|669-1---32
11071085910961108191093675|2243415.1877810413.3710819108481080010802-315|107791087710779108835011|16708---53
110610853109001081710861-17|2073516.917299913.581081510815108151081541|10779108441076610833227|8624---28
11051082910907107791087864|3004414.6792112513.57107861080410785107851945|107591082410754108112510|15583---67
110410709108191070910813191|2824014.1888812213.74000000|1069010756106901078619538|385534---27
11011049410630104841062389|2273917.1879410613.3510498104981049110491-193|104401058210440105918120|232120---32
1031105001057510496105330|2724616.9185111513.51----0-|1063410634106341051001|110---23
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.