最後更新:2021-04-09  4月份 3月份 2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
03301104111075109531102178|66511617.44169325114.83109391104310939110045811529|11018110771096111028828582|2011155369-5714--7
032910937110181085010943-23|82414617.72190327214.2910955109811088710914-4330795|10950110291085310946-11130351|16114661083-57959--3
032610792110051078610966222|74410213.71183923913107191076510681107643123760|10762110121075310957224169175|192935119042-37006---9
032510680107941060510744-104|91112113.28200525312.6210855108801075110751-10023707|10740107941062010733-118155699|179406156048-19199---11
032411084111141079510848-263|7279513.07190224512.8811120111701108511125813594|11078111351078710851-266112375|125969175247-1388--3
032311362113781104811111-196|5948213.8166620312.18113021136511284113646712285|11388113881103311117-18086272|985571766354206--6
03221124611413112461130723|5005711.4134214811.03112551133811207113388320209|112901140511204112974266787|86996172429-690---10
031911337113891117111284-187|83812615.04206227113.1411451114531132611335-12418387|11335113751115411255-20495850|114237173119-6523---29
031811476115771144111470112|72310915.08174623013.17113381143011277114198517407|1147011562114221145912572525|899321796422012---11
03171133311434112441135929|5587813.98148718012.1113041141011292113636414758|113921142411236113343556694|71452177630-1007---25
031611281113871124711329185|6267411.82154616810.87111601125111131112469215650|1126711381112411129914567573|83223178637-907---30
031511272113441107411144-29|91210811.84193722011.3611148111801108711159119474|11203113301107511154-475742|95216179544354--10
031211476114761115511173-167|90813815.2225526111.57113201143511290114038619770|11440114701114411158-15991197|110967179190-486---15
031111100113521109911340281|84210312.23215322310.3611061111431101911043318306|1105011351110361131727781727|100033179676-2467---23
03101122211222109951106087|79410613.35190523212.181102411237110151123522124475|111801125011000110402679449|103924182143-946---20
030911042111371086210973-42|118714111.88276034612.54110351114510981110987324569|11080111371086811014-11128581|1531501830891309--41
030811394114331098911015-277|120914712.16276832211.63112591135911161112812026052|11390114121099011025-23699638|1256901817803102--10
030511130114141105211292-33|96213814.35240433513.9411319113721116611169-15129269|11100114061104111261-5984969|114238178678584---31
030411486115371131311326-341|87212914.79224429313.0611621116421147211477-14822994|11450115141129211320-30591652|114646178094-1032---6
030311404116791135911666305|70912417.49185025813.95113161139311315113713614719|1137111673113431162529070607|853261791262716---41
030211599116341130811361-92|85612915.07232730112.94113971150211372114878115671|11528116111128911335-7183915|99586176410-1424---26
030111466115001134911454206|86312214.14209225112112981134911185113012830016|1142811476113391140613374448|104464177834-2720---48
022611399115331124711247-470|125015812.64320236711.4611687117161147011493-20023166|11420115141122511273-420118566|1417321805541005--26
022511685118621158411717208|97314114.49256831012.07115101158311439115839417238|11649118461156711693204107524|1247621795491675---24
022411968119791140511510-400|127814511.35353040611.511855118561168711819-6115571|11879119671140111489-391144134|15970517787428722---21
02231182312019117721191016|96112212.7267531011.59118201187011800118636512198|1191612009117501188082128547|14074514915263701---30
022212244122441189211894-213|1162003026001207512169120731211564920|12170122331179011798-25361173|620938545122339---96
02191201812147118521210765|100012412.4253329011.4511999120111187811916-59440|119711209311813120517612610|13050631124675---56
021812268122721203012042-187|104213913.34282733311.7812193121971212712130-64569|12232122481197511975-2198865|9434584374497---67
021711992122601193912229192|72414219.61208028013.4611990120231196911972127174|119321222511924121941944205|4379539401512---35
021612063120931199112036156|80512115.03219826111.87000000|120001205711955120001552377|237752428441---36
02111178711886117091188070|3267523.0192114916.1811775117931167911707-60139|1170111845116881184578181|3205198721---35
021011727118271170611810207|61010016.39176021312.11156711651115561165189436|116691180011665117672051544|198051966395---43
02091157711632115161160343|4668217.6149920213.481149011558114901155057137|11539115971148911562696035|617251571-511---41
020811693117021156011560-1|57311520.07185827414.75115691158611547115863427|11647116651150011493-59719|7465208281---67
020511601116691154211561-2|78412916.45239428411.8611543115431151611522-2748|1151911635115161155237079|712752001-4186---9
020411569116671141411564-88|103419218.57239832213.4311600116001156311580-46208|11504116401141011549-773977|418556187919---15
02031164811668115241165243|84616519.5221030913.9811600116121154511592-16274|11613116601150011626183693|396755268794---26
020211656117481160111609155|88215117.12225528812.7711435114351137711418-8145|114991170711499116081821503|164854474-300---1
020111274114971126111454245|77613217.01201226413.1211252113051118011202-25142|11238114731123811426199764|9065477491---28
012911447115191120311209-125|96617017.6240231513.1111290115231124211523185433|11430114851115311227-1111395|182854683675--18
012811519116221131011334-317|104418818.01269934712.8611650116501149511558-84158|11504115991129711338-304793|95154008-18--4
012711774118141159911651-44|112816914.98255129211.451172811785117231175860286|11768118051161411642-564569|485554026-2093---9
012611884119241166611695-265|130017313.31278931411.2611919119191184611846-95142|11851118951166411698-2431302|144456119352--3
012511749119901174811960283|128624218.82286940314.051166811684116111168417281|117721196611772119412741379|166055767323---19
012211873118731166211677-212|100315615.55244230212.3711855118681181011831-2739|11837118481166011667-1911665|170455444-435---10
012111962120061183211889-60|103818918.21264942015.861189411919118821191922509|11935119701183111858-391302|181155879240---31
012011867119591179611949215|143728219.62300345115.0211733117391168011692-2946|117241193311724118971762394|244055639-352---52
011911576118341157611734272|131020315.5301639613.131145211474114521147423176|115041181211504117212702240|241655991453---13
011811267114631124211463142|9970022440011311113111124811256-4925|11231114531122011451146532|55755538214---12
01151124911368111951132121|124018915.24254032112.6411287113331125811258-3356|1124311343111951130514925|9815532488---16
011411283113151121111299114|95913113.66207723911.51111641116611147111646606|11270112851121011291133195|80155236412---8
011311242113041112911185-33|8419411.18202120710.241120811221111901122130564|11209112651113111158-331410|197454824-540---27
011211064112181102511218158|92810811.64199120410.2511061110611101611016-5118|110371120511031111911243824|3842553641975---27
011111035111711099211060104|132414010.57254127210.710915109641089910900-340|110001114710993110671641388|142853389-505--7
010810794109971078510956159|14121268.9227032699.9510780107851072710759-33321|108061100010806109031111127|144853894-206---53
010710844108481072910797-103|112314713.09227827211.941086610884108581085997|10845108451073210792-58899|90654100-71---5
010610799109221074510900126|97411712.01218125811.83107361082910720108299933|107851090510739108501201211|124454171571---50
01051064710806106141077451|85911213.04215024911.5810739107391060010631-74264|10659107921063010730-37189|7453536002869---44
010410662107571065210723-15|76610213.32182625113.75000000|10696107521065810733281836|183650731178--10
12311068510766106801073875|4676012.85105713813.0610688107041068710698-729|106881076610682107050279|3085055315---33
123010522106691051210663214|74711014.73153322314.551047910514104721050431379|105601070410550107052322165|254450538677--42
122910403104721040310449138|6817811.45138815210.9510365103891036510377-72704|104321048510423104731082719|342349861-3223--24
122810373104191029810311-119|1107988.85190719110.02000000|10370104251032510365-8411582|11582530849408--54
122410463105101041110431-52|5386612.2798010811.02104851049410485104900515|10471105181043510449-413299|3814436762199--18
12231037210497103721048398|5366111.38129214110.9110419104191037910379-1572|10419104991041910490961001|107341477121--7
122210404104801032310384-18|4055212.84123713711.0810424104241029110409-21561|10454104801033510394-362168|272941356759--10
122110442104881040210402-82|5036011.9314391429.8710504105071049610496011|10460104961040110430-662691|270240597-396--28
121810530105661042410483-62|68512217.81166522813.6910539105411053310541-2214|10570106161045510496-673309|33234099322--13
12171051110546104361054684|5037114.12129015311.8610480105051048010495-483|10490105601045210563641593|167640971296--17
12161047610518104261046262|5066112.06129013010.081045910459104421044222|1047510503104451049959128|1304067545--37
121510432104401033910400-44|6848612.57144016611.5310451104751044510446311|10445104451035510440-3259|27040630106--40
121410454104951041110443-9|6217812.56143314810.3310408104111040810411-3835|10480104931044810443-63155|319040524-1746--0
12111050510534104071045337|5327113.35135916612.21104381047610436104765021|10495105431043310449234614|463542270-2390---4
121010407104551039110416-73|4676413.7110012711.5510515105151039810398-11631|10410104491041010426-881987|201844660-1225--10
12091046210567104621048879|5878213.97136616412.01104501046910450104692851|1048410590104841051473590|64145885130--26
120810475104751040710410-64|5187213.9135413710.1210433105051043310505-152104|10480104801043210441-1256|1604575585--31
120710621106211037710473-151|5448215.07135318913.97000000|10600106001039010453-204308|3084567057---20
12041060910641105611062538|77911114.25172321112.25105961061210571106121736|1062010664105851065762528|56445613462--32
12031059010624105311058613|5688815.49135518213.43105821060310582106031541|105941063510570105957145|18645151127--9
120210680106801053510574-86|94610911.52181721311.7210640106461063410642-1413|10660106601053610588-68608|62145024138--14
120110588107051057010660113|70010615.14153120813.591064110641105951059546|10638107101059210656651655|166144886729---4
113010781108871054310546-244|99013213.33240728311.7610833108351082010829226|10806108851056710591-216318|3244415741--45
11271069010822106651079089|4458920112716614.73107081070810705107051353|10697108301068610807961053|105644116386--17
112610580107011057910701144|4308620113617515.40000050|105881071210588107111411301|135143730235--10
112510672107381054710558-55|64711818.24178126514.8810620106201058510593-366|10722107291056310570-591430|143643495444--12
112410710107101059110613-54|56010919.46143220414.2510661106651061410614-5539|10656106571060810629-40726|76543051420--16
112310646106771058810667113|63011117.62152020313.3610581105811057610576263|10635106751060810669119625|62842631349--2
112010556106011051710553-2|4968517.14132617313.0510590105901058010582234|10565105901054010550-9816|82042282114---3
111910592105921052210555-85|5207714.81131916812.7410631106411062910633-306|10584105861055010559-104138|144421680--4
11181057110670105311064090|5118416.44133818313.6810579105991054310599841|1060310654105701066390298|3394216871--23
111710598106381051810550-29|5988213.71143617812.4000000|10611106111053810573-18193|1934209711--23
11161064610646105011057934|60410417.22145320113.83105691059610569105741020|10690106901052710591272036|2056420863--12
111310556105561043010545-34|66610615.92151419813.08106201064510618106453912|10464105731046410564-421176|1188420836--19
11121064610676105361057938|75511415.1167123614.12106001065710600106451814|10666106901055710606323091|3105420773007--27
111110513106161050810541-46|141914710.36267528510.65000000|10560105751056010574-53570|57039070456--33
111010706107061048610587-46|100612212.13233827111.59107961093010796108802317|10700107001052510627-222881|2888386142147--40
110910686107071059710633135|63210817.09168522913.5910471104801047010480-425|106501072310641106491276903|6908364673695--16
11061049210514104091049819|67310215.16164621212.88106101062310558105783260|10515105251048710522-248932|8992327728116--24
110510382104791030010479380|74113017.54176725214.261016010410101601041026973|104371050310343105464057964|803724656-1795--67
1104100141017499911009928|84612715.01172822412.9610180101801001810058-7218|1000510160998910141113064|308226451103--42
1103999510137999510071135|5087113.98129615111.659960996099489948335|10019101411001410130215671|67626348361--59
11029821994898219937176|4688818.8116216614.299806983497879787-1410|9828992098289915114907|91725987134---22
10309907995697279760-195|60810517.27151721514.179948995099179920-2613|9870994297509801-145336|34925853-7--41
102998031000597879955-8|55911220.04133221015.779820982198209821-1032|9832100009832994622103|10525860-19---9
1028100151001599169963-40|56410819.15132619614.7810012100121000710009243|99421000299109924-612600|2603258791618---39
10271005410078995910003-122|5439717.86130517813.6410145101451012310125-165|100621007199669985-156178|18324261-9---18
10231007610162100391012640|4049022.28111616114.4310132101321011110111-213|100861016110080101419614|61724270200--15
102210035101089980100857|3876617.05107213312.41100601011510060100678225|100361012299891013293135|160347-7--47
10211003410127100101007889|3967218.18109513712.51000000|10058101201003010039542492|249223861954---39
102010000100049931998810|3748021.3999313813.9000000|99431000499439985-5378|3782290734---3
101910001101049971997863|4979318.71122816013.03000000|100091010010006999079728|72822873114--12
10169794994897949915153|4358619.77113016114.2597309780971997802219|98019950980199111531674|169322759931---4
10159880992197409762-158|4708518.09130517613.499903992898869900320|9874991697589758-1541790|181021828-852---4
1014996399639825992142|5839716.64154320213.09000000|988199339846991215592|59222680565---9
10129656990996569879261|4859218.97140318313.04961697169615971610017|97069905970698972811906|1923221081041--18
10099690969196009618-7|3866015.54112512811.3896299676962496705519|971797179618961611387|140621067977---2
10089618962995459624-5|2895217.9987811412.9896429680964096804830|9636963695749615-172121|2151200901988---9
1007953496419487962993|3304914.8592211011.939535961495339553949|9518966295189632881217|126618102579--3
1006951595599486953689|2835820.4986811613.369470951794709507399|9540957695139544761511|152017523529--8
1005955595559402944851|3547922.3292615416.63943595259435951711121|956295819454946862666|68716994240--20
09309415953693529397116|3886717.2798314815.0693359400933593998119|9413951993779406881066|108516754483--9
09299421943192709282-102|2926020.5585912915.029425943294259432473|9415941592889318-67618|62116271542--36
0928934694049337938381|2044823.5393312413.299268928092609280-207|9344942093449385852438|2445157291068--2
09259422945292759303-69|3516618.8116716313.979398940093709400247|9440944093009300-76431|438146613---3
09249471948893549371-188|3917920.2117217114.599591959194959495-7330|9490949093639376-192759|78914658621--5
09239559960795129559-18|3226821.1298513814.019613964295509588-729|9572959895339568-273618|3647140372870--9
09229631966095519577-64|3126019.23106014313.499650965095469620-1562|9648967795949595-404689|4751111673680--18
09219853987396299640-163|3577621.29114916114.019825984697759789-4134|9835988296369635-19582|11674874---5
0918974798329706980371|5258716.57144119413.4697769807975798073714|97669843973898306092|10674839--27
09179843987196899732-114|3627921.82117715813.429851986298519851-237|9870987097189770-1041039|10467474329--38
0916987598809816984617|3287021.34103013713.39870989298709882376|9901990198389874291019|10257145-570--28
0915978598729775982922|4418419.05115914712.689775977897669766-259|9793987597779845542674|26837715981--16
0914977598479775980754|3417722.5899713813.849751976096809708-4024|97889844978297914349|7367340---16
0911970297839675975369|3276720.4996013213.759702975896669678-1935|971797799716974851130|1656734-40---5
09109792980096769684-45|3557019.72103913312.897759820975598207418|9773978796829697-492195|221367741117--13
09099691977396529729-102|4437817.61120817014.079800980097079780225|9738978096759746-691729|175456571443--17
0908985298729701983066|5318015.07140615711.17000000|98319872973798153790|90421457---15
09079851993897349765-119|2954214.24158217310.949888991197589880-453|9854990498009778-10623|764157-3--13
09049824990697749884-56|5346912.92213225411.919956995898429864-9443|9853992497969884-74415|458416053--0
090399571006899169940-61|3306720.3146622615.42100201003399369990-1629|99711004599309958-4842|714107-5--18
09021002710046993810001-12|3567220.22159620813.03100151001599669975-3619|1002010046994210006-5106|125411233--5
090199681006499401001322|3616919.11139120114.45100081001599449950-6235|998810064997410011-11328|13634079421---2
0831103031036499919991-191|5006212.4181821511.8310211102201019010218288|1028210372997810012-178468|4763658313--21
082810198103371016110183-19|3877318.8616532481510168102161016810183-423|10179103501016010190358|8133451--7
082710310103101016710202-98|3376920.47150620713.7510293102961029310296155|10200102051015810187-942250|225533441263---15
0826103091036610264103009|3305817.58133217212.9110272102781026210268-1216|102931035010262102811893|9092081585---19
082510343103481023010292-45|2945318.03128816712.9710324103241026610274-3227|10324103241021310280-2695|122149630---12
082410304103491028610337125|3316820.54140219714.0510145101451014310143-412|10270103401027010306122264|2661466-158---31
08211023710265101751021256|2585320.54118116513.9710130101851013010185-1184|101781025010178101848010|141624-2---28
082010233102331008710156-158|2926722.95118217614.89000000|10106101671005810104-199364|3641626209---52
081910401104071028510313-112|65132084611213.2410363103631036310363142|10300103111029910303-9950|521417-21---10
08181043310452103811042540|3076621.5126917313.63000000|10375103881036610402538|814385---23
081710301104961027910386119|3707420128818214.13000000|1037910466103671034913416|1614330---37
08141020010349101861026622|2745520.07103314013.55000000|0001021514130|130143340---51
08131028610312102131024529|3516618.8116515012.88000000|0001020110911|9111393543---44
08121011310239100371021663|2915619.24144117912.42000000|100871011410009101915113|138501---25
081110087102451008710153163|3466318.21141417412.319971998399699983-124|10177102201017710140145354|358849352---13
0810100051006499389991-73|4124911.89135314210.599951001199509994410|99651001899429995544|5449730--4
08071020510205990910063-139|5437313.44177818410.3510118101241011610116-973|100151003999009990-14721|244679---73
080610292103131009310202-54|3265316.26135916712.29000000|10151101641005410137-7665|65458-6---65
08051022710285101621025753|2604416.92122814011.410187101871013910139-349|101481016310136102134040|4946416---44
080410115102691008810204171|3615615.51146017011.641004510045100451004571|10226102261016610173165372|373448322---31
08031003010073994010033-7|3185216.35130517313.26000000|1000010019995410008-3013|1312610---25
0731101281021710040100400|2714516.61119214312----0-|000100380116|1161160---2
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.