最後更新:2019-12-1312月派息國企期貨低水:-1021月派息國企期貨低水:-1021月份 12月份 11月份
期指結算日:2019-12-30星期1Dow指結算日:  2019-12-20星期  5Oil指結算日:  2019-12-19星期  4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
121310804108431074510838223|3806817.89117118115.4610632108131058910695696015|1082910871107661083721110442|164573332-235410016-102101
121210585106501058010615112|3125316.9990912613.8610517105271049410518-21607|105601067610560106261068500|101073567-164084122-112
121110393105171037710503107|2173917.9774310714.410383104271033610416302946|103901053310375105201348364|113103583-2863962-178-118
121010356104281034410395-13|1632917.796177712.4810403104201038610392-23916|10379104451032610386-296907|78233869-1044140-65-1-8
1209104121046210377104081|1943317.016509314.3110408104491040410434262043|1040910474103681041577200|92433973106420513707
12061038210433103541040785|2193415.5376810113.1510319103461031210345271558|10355104481035510408907747|93053867-4894068-427-12
12051035210352102881032268|1813418.786699213.7510277103571027710349853011|10335103631029110318546335|93464356-2054495-204-1-3
120410255103091023210254-102|2074320.7771911115.4410369103761020110236-1324780|10220103131020910264-1048343|1312345612204699197-111
120310328103891024810356-8|2143616.8271211015.4510387103921032110343-433301|10340104091026310368-188989|1229043413734502399-113
12021035410387103321036462|1912915.186719013.4110300103631030010324253086|10370104091035210386876532|96183968-10764103-1004-123
112910479104791028310302-260|2785519.7889514215.8710553105731054710566111144|10555105551029510299-25612065|1320950441589510715890-3
112810531106071053110562-58|1873016.047629512.471065310676106371067026637|10580106301055510555-897523|816034551091---2-5
1127106281063210590106203|1582817.7275710213.4710665106821063810639-44567|10675106861062410644-391633|22002364755---226
112610709107281061510617-12|3925012.76133015811.881065010700106411068732419|10723107671064410683281456|18751609379---268
112510580106801057810629123|2404719.5876011114.6110529105471050310503-3479|10566107101056610655118848|927123033---228
11221049410535104631050656|1693520.7167210816.071049110544104801051637110|1055010563104861053758348|4581197166---233
112110498104981040110450-169|2235022.4275412716.8410613106351054810553-63257|10531105311041510479-137479|736103165--029
112010626106481058010620-77|1884222.3462510116.1610706107351063710655-60208|10655106651059810616-99269|47796654--0-4
111910531107051050910697140|2554718.4379911814.7710577105801051510556-2060|10497107341049710715139414|47491213--018
111810476105681044110557132|2414518.6770511015.6104551048410418104823954|10500106021046510576133320|374899-48--019
111510521105211041710425-3|1803318.336208714.0310469104861044010440-2551|10535105701044010443-22221|27294712--018
111410488105311037410427-92|2424719.4274511515.4410510105431046910500-19146|10500105601039610465-54349|495935-59--038
111310568105721047710519-172|2465321.5479112816.1810688106981066210665-2950|10600106001050510519-175322|37299434--00
11121067310703105841069177|1943518.0469110615.34107001075310683107486080|107251073710623106946364|44496045--03
111110780107801056510614-269|2605119.6286615017.3210920109441089510895-2836|10880108801060010688-235462|49891555---074
110810939109411084310882-54|2324218.179710613.3109661101010960110105057|10975109751088710923-37186|2438602---041
11071085910961108191093675|2243415.1877810413.3710902109321088310894-1937|1086311006108481096047206|243858-102---1093610960
110610853109001081710861-17|2073516.917299913.5810920109281087710899931|1087410931108441091323113|1449600--052
11051082910907107791087864|3004414.6792112513.5710870108881083710848-1655|1084810942108101089026136|191960-8--012
110410709108191070910813191|2824014.1888812213.74106721072410666107053076|10721108651072110864189186|26296870--051
11011049410630104841062389|2273917.1879410613.3510539105451047010470-12556|1050510673105031067580193|24989855---052
10311050010575104961053354|2724616.9185111513.5110507105081046010507644|1051910618105181059594150|194843-5--062
103010543105531044910479-68|2404719.5875311615.41105631061010548105953521|10560105861049010501-5984|10584818---22
102910640106401053310547-23|2334017.1778810813.71106221068810622106886120|10655107001056010560-67161|181830-13---13
102810520105991050210570104|2334619.7481012014.81105131056410513105595117|1057210642105461062711972|8984321---57
102510528105281044710466-67|2364418.646729313.8410554105641053110539-1411|10549105541047510508-4562|73822-7---42
10241047710543104551053381|2304017.396879413.68104731051510461105133820|104931057510488105537843|6382916---20
102310500105391042610452-75|2154621.468111316.5910574105861057210572199|10544105621046010475-7864|7381327---23
102210574105831050410527-17|2703512.967529512.631057610590105751057885|10607106251055010553-1722|277861---26
1021105301057410503105433|1713218.716379214.4410575105971054010555-815|10550106081054410570730|457858---27
101810605106521051010540-48|2164319.9177111915.4310623106751062310632717|10648106951055210563-6288|105777-5---23
10171057610611105331058856|1923417.7172210314.2710545106001054510585349|105711064510571106257449|58782-4---37
10161050010571104551053232|2274017.6282312314.95105311060310531105804610|105501061010490105511754|6478612---19
101510536105361046910500-8|2203817.2775711114.6610530105521049710522-2313|10563105631052510534-117|20774-2---34
10141049510571104441050855|3065317.3290313114.51105421061510542105846087|105331060610480105452151|138776-97---37
101110333104691033310453234|3105517.7498614314.5102951038010285103392625|10366105201036610524211127|15287316---71
10101017810255101351021849|2083617.3179110112.77102881029110250102846019|1018910311101861031389126|14585711---95
100910162102201013710169-32|220331575410714.1910240102401015510200-4771|10201102601018310224-2384|155846-1---55
10081015810311101271020154|2433815.6483211413.7101851024410151102444862|102231036510182102475199|16184736---46
100410255102551006210147-74|1512919.216849413.7410276102901023710281-928|10273102731010410196-94188|21681116---49
10031011210250100931022138|1713017.546269815.6510197101971011010148-6776|101481030010147102907592|16879513---69
100210124102161009710183-18|1843418.486198814.2210217102481021710228-2117|10171102611015010215-34108|12578212---32
09301009010235100761020152|199007330010212102441006810068-15978|101501027710133102492287|16577034---48
092710169101881010910149-64|1522717.765318115.2510252102591020810224-3153|10220102471017310227-2896|14973665---78
09261023110234101691021243|2424719.4270310414.79102201027410211102744924|102701029310240102553052|7667120---43
092510247102611014910169-102|2424016.5375612015.8710335103411026710267-6714|10281103121021510225-10978|9265141---56
092410321103221026010271-17|2494417.6775210614.1103231037310320103724716|10390104101033110334954|7061031---63
092310391103981027010288-88|1772916.386539013.7810434104371037710389-6014|10463104631032210325-12443|5757924---37
092010409104221035910376-10|3323610.8494411812.5104681049510458104813111|10470104791043410449-1212|223555190---73
091910511105111034910385-93|1773620.3470610414.7310547105601048610486-579|10560105701041510450-9349|5836516---65
091810520105441047410479-24|1683520.835958814.79105441058610531105863011|10590105981055210543-1315|263493---64
091710564105721045810502-126|2184922.4868111416.7410661106761064510648-209|10624106271053010556-11232|413460---54
091610619106361056010628-60|3025919.5481413116.0910755107551073010730-119|10673106821062410668-7351|60346-13---40
09131062210701105861068895|1633521.475779416.291063310720106311068833144|106901075510660107418674|218359-41---53
09121062110623105341059227|2194520.5576811314.71106171065010603106261763|1065710700106001065546142|205400115---63
091110453105721043010565162|2635420.5389515116.87104901051510480104802111|1049810612104891060915082|93285-41---44
091010475104851039210403-14|00NAN7520010475105001047510493309|10512105461044910459-458|67326-13---56
090910460104821041210417-13|210422072411816.3104551049010439104745414|104801052410453104631841|55339-6---46
09061046710467103841043147|00NAN99900000000|1045710510104311044525101|101345-39---14
09051030810450103041038496|2905017.2483213516.2310301103301026010330320|1035710458103391042093127|147384-28---36
090410108103331010810288252|3437120.7116419716.92101001011510076101121713|10148103671014810327232106|119412-4---39
090310067101171001810036-68|1794223.4663811017.2410136101591007910079-6616|10085101431006110095-5024|404169---59
09021005510114100341010320|1943719.0767812117.8510155101671009410106-3018|10073101301006410145912|304072---42
08301012410137100251008391|2724918.0187315317.53100801014310075101439442|101501017610062101368785|127405-16---53
08299966100079879999312|2614416.8678913116.610030100459990100422619|10001100529930100493358|7742111---56
0828100611009699779981-15|2303716.0974810413.9100351011010035100805327|1007610111999710016-1155|824101---35
0827100261006499689996-17|3084815.5892815116.2710055101001001010022-2227|1005510073999010027-1739|66409-4---31
0826990310015985010014-181|3246921.3104220619.77101771017799309954-24661|992410043986010044-156109|17041331---30
08231011910220100801019572|2234921.9774211815.910092101251006810090-3811|100891021810089102007217|28382-2---5
082210164101941009710123-54|2164922.6978413216.841021010210101901019814|10196101961010410128-6974|783841---5
08211010910211100901017745|2114420.8575112516.6410146101461009810098-7011|101181021210116101972975|863836---20
08201008010184100661013324|2544818.979512816.110165101671008910089-267|100961019910080101685332|393773---35
081910052101501005110109145|3006120.3396615616.159984999999569999267|1006510150100521011514240|4737410---6
08169905100159854996461|2975919.8791515717.169860994998109836-8321|989510019988899735448|693643---9
0815974999329732990337|3216319.6396616717.299890989097659770-13232|97999945979599191772|10436110---16
081410009100099837986620|2324921.1284013415.9598561011198321006917662|100401004098709902952|11435111---36
08139926996898359847-151|225452084314417.089930994398809915-5416|9948997398629893-7637|533404---46
0812999610092999699984|1673520.9658810217.351001510048996810025-1419|100641010199729969-7029|483366----29
0809100901010899949994-48|2023818.8168511717.0810062101151006210115599|10085101071002010039-1715|243300---45
080899981010099981004248|2395121.3476013317.51003310033989010018-1028|100091010510009100562844|72330-1---14
0807100121002999019993-19|2354217.8780113316.61006910069996610017-4112|997310033993010028-3024|363317---35
0806986310039983310012-69|3976716.88122620216.48100701010398909902-18947|988410066987210058-33152|1993247---46
080510192102011004310082-267|3315917.8299517617.6910373104001027010277-9031|10252102521008010091-27672|10331744---9
080210367103921032410349-273|3446117.73114316214.1710655106701033510361-344103|10375104001034810367-27143|146273104---18
080110633106771058610622-54|2394920.580012615.75000000|10628106831060810638-6776|761695---16
073110721107481065410675-143|1903618.956038614.2610838108381072610731-11533|10757107651068210705-14129|6216430---30
07301077910880107791081838|1844122.286178012.9710803108051078210782-184|108371089110837108464617|21134-1---28
072910808108391071710781-73|1954623.5968610815.7410864108641086410864-121|10818108181074010800-76118|11913512---19
072610849108871082410853-77|1904825.266789814.4510941109601086010868-7427|10873109001084710876-6634|61123-10---23
07251090210935108761093071|1934523.326819513.9510892109101089210910215|109501095810922109425320|251336---12
07241085610942108511085949|1533824.846889113.2310853108541083010830-1710|108851097010885108894234|44127-6---30
07231080610834107861081040|923436.965888514.461081610839108161082239|108281085710828108472821|30133-3---37
072210865108891075810770-139|1843317.9367810114.910936109361090810908-596|10908109101080010819-148119|1251367---49
071910852109471084310909125|1933317.16769213.6110828108481079510848346|1089110970108751096715322|28129-3---58
071810757108171075010785-63|1683319.646069115.0210856108561079610820-4610|10765108321076510814-5251|61132-4---29
071710792108501076010848-18|1623119.146008213.6710882108931084010840-496|10793108741079010866-2324|301363---18
07161083710866107941086627|1813519.346568913.5710844108611084210861155|108621089310817108894320|251331---23
07151073810849106421083951|2063416.57149913.8710797108101079710810-415|10755108731068510846-569|741325---7
0712107731085910765107884|1923015.636248213.1410789108101074910751-6626|107841088210784108513426|521274---63
07111075710856107571078482|1813117.136749013.35107151083410715107855629|108121089010802108178832|61123-22---33
07101069910732106701070251|1823217.586438413.0610688107301068810730558|107441076910710107295422|30145-30---27
070910724107241063210651-75|1893518.5270310414.7910772108231077210805127|10764107711067410675-11829|3617515---24
070810801108071068010725-170|1863619.3575711314.9310877108771083310867-5817|10839108391073310793-13265|8216017---68
070510890109261085910895-18|1262419.055626912.2810951109511095110951-41|10931109441090410925-3011|121437---30
070410926109741089710913-9|1692917.167248712.0210968109851096610985233|10973109831096310955-757|601362---42
070310947109561087510922-59|2073918.8480410713.3111018110371100011000-199|10961109711094210962-5711|2013411---40
07021100911043109551098199|3605114.17112413812.281086210870108621087012|1099011080109901101915730|32123-5---38
062810912109121083210882-15|2242712.057188011.14000000|10863108631082410862-7119|11912815----20
062710825109141079710897131|2463915.8578410313.14108201082810804108048010|1081810891107921086914567|7711320----28
06261067510788106641076624|2133315.496488312.8110723107231070810708-33|106571074710657107241310|13937----42
062510910109171067810742-211|2904716.2182411513.96108641088310864108812523|10882108821066210711-14529|5286-9----31
06241090711005108881095331|2073315.946988712.4610835108451083210842-46|108161091210812108561033|39952----97
062110950109701087110921-1|3817319.16118620717.4510859109201085010850-215|10833108661079710846-634|4993-20----75
062010799109341078010922158|3286218.997814815.1310657107501065710750808|1072910838107061085218230|3811318----70
061910788107971071710765257|3306419.39105215614.831043910640104391060817920|1063910711106261067024132|5295-14----95
06181045610538104161050879|2044622.5571111315.8910356103561035610356121|103761043910320104298530|31109-15----79
0617104421052810428104299|1974020.366910115.110310103101027210272-553|103641041610338103441729|32105-1----85
061410447104701039210420-53|2644617.4285012214.351038510385103601036002|10369103691031310327-3313|15105-1----93
061310440104771032010472-22|2514417.5381313316.3610370103701030410317-489|10327103771023610360-524|331064----112
061210565105651046610495-125|2484317.3477011715.1910516105531050010500-106|10414104311036310365-14530|361028----130
06111055010661105101062093|300632191614015.2810401104501040110450563|1043910533104381051011613|16943----110
061010389105571037310527193|3376218.491913614.810180101901017510175-209|1027210439102451039419990|9991-3----133
060610341103501028910334-11|2104420.9567110916.2410226102311017410174-5410|10173102131016110195-3314|24941----139
0605104581046210314103454|2494417.6779512515.72102291025510218102553940|103421034210208102281233|73938----117
060410449104491030410341-90|2564417.1978311714.941032510329103171031737103|10333103331018510216-6415|11885-3----125
06031040110450103531043143|2594517.3782713215.96102051024010197102401510|102551030310226102805527|37887----151
053110419105001036510387-63|2544818.984213816.3910293103251028910325345|10261103501025010225-6619|2481-1----162
05301045110482103731045060|230462076413517.6710239102451023910239-43|102901032210222102914813|16828----159
052910349104991034110390-26|2944414.9783311914.2910290103111027810296636|10210103201020410243-317|13741----147
05281039910481103831041714|4146014.49126619615.48000000|102671030610250102744114|14730----143
052710390104511031710403-43|2194018.2673912016.2410270102701021710217-423|10219102841016110233-2617|20734----170
05241044610500104181044644|2604517.3176011615.2610226102501020010250106|102861030510250102591912|18691----187
052310502105041036310401-203|350561699016016.1610349103601034110341-444|10291103001019710240-14541|456812----161
052210661106911058810605-30|2324619.8376412416.231038110405103801040584|10418104601037910385-129|13568----220
0521106051073310592106351|3176018.939501521610328103801031310360-629|10399104951038410397-259|18480----238
052010712107291059210633-55|3575916.5310561691610429104471042910447-272|10450104681038410422-5210|12482----211
051710886108861068010689-123|3215717.76102417016.610603106601060310660582|10545105541046310474-12818|2046-2----215
0516107601087710737108127|3135818.5395014515.2610525105691052510569-394|10508105231049410602-65|948-2----210
05151076910904107691080440|2975418.1896115716.3410555105841055510584457|10597106301057410608697|14502----196
051410665107901066510764-167|4056115.06124517914.3810680106801058010586-1265|10463105501045610539-17315|20485----225
05101093111070108101093186|3916616.88125019115.2810568106121049010612-110|107501083410589107129923|33430----219
050911034110571082410845-252|3945814.72121816913.8810808108601080810809-8930|10788108171062510613-28528|584319----232
050811105111901107511097-164|3946516.5107714313.2810995109951083810838-18219|10919109191085410898-12222|4124-3----199
05071126811305111821126127|3085116.5696913113.5211003110401100311040-33111|110641107510980110201320|31270----241
050611282112931109911234-341|4585612.23137316912.31000000|11044110511090011007-36436|3681----227
05031148311575114291157518|1753017.146678112.14000000|11249113191122811371513|381----204
05021149511568114951155714|2083818.277159413.151131711325112781132376|1132311323113231132041|776----237
0430115971161011492115420|2233917.4973910313.94----0-|1135611356113241131602|210----226
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.