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星期三恒生指數期貨小型恒指期貨
國企指數 3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(3,4月)Chg派息高低水
03301104111075109531102178|66511617.44169325114.8310945110421094511008621897|11023110761096311028821621|35182614-409--7
032910937110181085010943-23|82414617.72190327214.2910951109821088810914-434178|10950110291085410946-1112667|168453023232--3
032610792110051078610966222|74410213.7118392391310730107641068110761283751|1077211013107571095722414821|185722791-1046---9
032510680107941060510744-104|91112113.28200525312.6210870108791075610756-954023|10731107941062010733-11813654|176773837-610---11
032411084111141079510848-263|7279513.07190224512.8811117111711108411129123107|11096111341078710851-26614781|17888444767--3
032311362113781104811111-196|5948213.8166620312.1811296113651128411355582330|11380113811103411117-18014541|168714380590--6
03221124611413112461130723|5005711.4134214811.0311257113371120711333784546|112881140411204112974211154|157003790-8---10
031911337113891117111284-187|83812615.04206227113.1411452114531132511336-1233880|11332113741115311255-20414323|18203379845---29
031811476115771144111470112|72310915.08174623013.1711349114291127711428942890|1146911562114221145912512221|151113753-207---11
03171133311434112441135929|5587813.98148718012.111291114081129011360612717|113801142311235113343512386|151033960257---25
031611281113871124711329185|6267411.82154616810.8711155112511113211245913404|1127611380112421129914511704|151083703-212---30
031511272113441107411144-29|91210811.84193722011.361115911179110861116244316|11203113301107511154-415253|195693915119--10
031211476114761115511173-167|90813815.2225526111.5711320114351129011406893823|11438114691114411158-15917028|208513796-399---15
031111100113521109911340281|84210312.23215322310.361106011144110241104554893|1106011351110421131727713958|188514195222---23
03101122211222109951106087|79410613.35190523212.18110151123411005112342206227|111821123611000110402615632|218593973-370---20
030911042111371086210973-42|118714111.88276034612.5411011111501098111096716439|11100111361086911014-1128159|345984343-363--41
030811394114331098911015-277|120914712.16276832211.6311261113591116011288276602|11379114111099111025-23619796|263984706812--10
030511130114141105211292-33|96213814.35240433513.9411319113711116511165-1556968|11110114061104211261-5917283|242513894-339---31
030411486115371131311326-341|87212914.79224429313.0611628116411147211479-1466211|11459115141129111320-30515395|216064233-221---6
030311404116791135911666305|70912417.49185025813.9511333113931131411375403138|1135011673113431162529012937|160754454134---41
030211599116341130811361-92|85612915.07232730112.9411404115031137211492863382|11520116101129111335-7118100|214824320-389---26
030111466115001134911454206|86312214.1420922511211285113491118411301287142|1141011472113401140613310795|179374709-301---48
022611399115331124711247-470|125015812.64320236711.4611669117161147011496-1975164|11426115131122211273-42016744|2190850101055--26
022511685118621158411717208|97314114.49256831012.0711503115811144011579902188|1162211844115671169320413790|159783955119---24
022411968119791140511510-400|127814511.35353040611.511860118601168811816-641318|11855119651140211489-3916761|807938361253---21
02231182312019117721191016|96112212.7267531011.591180011871118001186668249|11820120101175011880823005|32542583285---30
022212244122441189211894-213|1162003026001206512168120651211968180|12165122301179011798-2531791|19712298697---96
02191201812147118521210765|100012412.4253329011.4512005120131187911938-37195|11950120901181512051761115|13101601315---56
021812268122721203012042-187|104213913.34282733311.7812189122051212512162-3298|12190122421197211975-2191177|12751286500---67
021711992122601193912229192|72414219.61208028013.461200312032119681198413976|11939122211191812194194525|60178646---35
021612063120931199112036156|80512115.03219826111.87000000|11908120601190812000155435|43574033---36
02111178711886117091188070|3267523.0192114916.1811783117961167511723-4498|1170811860116801184578142|240707-7---35
021011727118271170611810207|61010016.39176021312.11157311650115501164482108|11657118001165711767205277|3857149---43
02091157711632115161160343|4668217.6149920213.48114971156211477115202777|1152011600114881156269185|262705-61---41
020811693117021156011560-1|57311520.07185827414.75115661158911537115883644|11612116721150011493-59305|34976617---67
020511601116691154211561-2|78412916.45239428411.8611540115471149511530-1972|115391163511516115523216|28874948---9
020411569116671141411564-88|103419218.57239832213.4311594116101155911594-3285|11540116381138011549-77530|61570120---15
02031164811668115241165243|84616519.5221030913.9811605116091154311599-957|1162011659115001162618295|352681-55---26
020211656117481160111609155|88215117.12225528812.7711442114421137211415-1188|11498117161149811608182288|37673653---1
020111274114971126111454245|77613217.01201226413.1211249113051119011202-25173|11268114761125411426199345|51868359---28
012911447115191120311209-125|96617017.6240231513.1111290115161125011512174284|11466114931112511227-111423|70762475--18
012811519116221131011334-317|104418818.01269934712.8611651116511149211584-5878|11501116001129611338-304241|31954950--4
012711774118141159911651-44|112816914.98255129211.45117201178511720117535534|11772118051161111642-56142|17649910---9
012611884119241166611695-265|130017313.31278931411.2611930119401182011850-9153|11850118871166511698-243189|2424892--3
012511749119901174811960283|128624218.82286940314.0511676116761160811664-367|11720119701172011941274185|2524874---19
012211873118731166211677-212|100315615.55244230212.3711861118611181511816-428|11840118501165811667-19193|10148315---10
012111962120061183211889-60|103818918.21264942015.86118911192911873119141791|11950119801182611858-39126|217468-70---31
012011867119591179611949215|143728219.62300345115.0211710117461167511685-3638|11727119301172711897176131|169538-1---52
011911576118341157611734272|131020315.5301639613.13114471148411435114843331|11500118241130011721270267|298539-19---13
011811267114631124211463142|9970022440011312113151122111261-4431|11233114501122011451146133|16455814---12
01151124911368111951132121|124018915.24254032112.6411295113441125511255-3698|1122711353111901130514192|290544-13---16
011411283113151121111299114|95913113.66207723911.51111621120011140112004263|11249112931119511291133249|312557-15---8
011311242113041112911185-33|8419411.18202120710.24112021121011175111921100|11212112761113311158-33160|26057237---27
011211064112181102511218158|92810811.64199120410.2511059110631098511017-5033|11030112101103011191124173|206535-68---27
011111035111711099211060104|132414010.57254127210.7109121100510877109504747|10951111681095111067164198|24560328--7
010810794109971078510956159|14121268.9227032699.9510784107841072310750-4225|10779110001077810903111220|24557526---53
010710844108481072910797-103|112314713.09227827211.94108541090010827108954553|10856108621072810792-58109|16254933---5
010610799109221074510900126|97411712.01218125811.83107461082010724108209035|10781109091073510850120174|209516-59---50
01051064710806106141077451|85911213.04215024911.5810755107601060010620-8551|10635108041062210730-3209|260575-4---44
010410662107571065210723-15|76610213.32182625113.75000000|1066010752106561073328130|130579-41--10
12311068510766106801073875|4676012.85105713813.0610696107161067010670-3520|10695107631067910705065|85620-12---33
123010522106691051210663214|74711014.73153322314.55104801050910472104932026|10533107031052910705232147|17363260--42
122910403104721040310449138|6817811.45138815210.9510376103931036010393-5642|10408104841040810473108100|14257212--24
122810373104191029810311-119|1107988.85190719110.02000000|10350104411032610365-84130|13056010--54
122410463105101041110431-52|5386612.2798010811.0210493105011048710495596|10474105201044010449-4169|165550-3--18
12231037210497103721048398|5366111.38129214110.9110429104291037010370-2415|1037310501103701049096161|176553-13--7
122210404104801032310384-18|4055212.84123713711.0810413104131028910395-35104|10388104981033310394-3697|20156645--10
122110442104881040210402-82|5036011.9314391429.8710496105081049010490-66|10450105031039810430-66109|115521-3--28
121810530105661042410483-62|68512217.81166522813.6910561105621053510535-2814|10522105301044710496-6757|7152422--13
12171051110546104361054684|5037114.12129015311.8610500105131048010498-128|105141056310455105636495|12350210--17
12161047610518104261046262|5066112.06129013010.08104511046510442104652510|104781051810442104995949|594924--37
121510432104401033910400-44|6848612.57144016611.5310477104771045510455127|10447104531035010440-377|84488-2--40
121410454104951041110443-9|6217812.56143314810.3310420104251039510395-5413|10487105061044010443-6157|170490118--0
12111050510534104071045337|5327113.35135916612.21104481047510408104754911|104861055010423104492365|763726---4
121010407104551039110416-73|4676413.7110012711.5510511105141040510405-10926|10430104681040010426-8837|63366-2--10
12091046210567104621048879|5878213.97136616412.0110430104601042410460199|104881058810481105147342|5136810--26
120810475104751040710410-64|5187213.9135413710.1210495105011049310501484|10475104851044010441-1228|323584--31
120710621106211037710473-151|5448215.07135318913.9710660106681061310616-4137|10608106081038810453-204116|15335418---20
12041060910641105611062538|77911114.25172321112.2510589106271057010604933|1062810670105901065762179|2123361--32
12031059010624105311058613|5688815.49135518213.43106001062010583106203210|106031063810557105957249|2593353--9
120210680106801053510574-86|94610911.52181721311.72106401068410629106842824|10625106581053710588-68102|126332-1--14
120110588107051057010660113|70010615.14153120813.5910604106451056310585-618|106001070510591106566581|9933335---4
113010781108871054310546-244|99013213.33240728311.76108221084110804108342722|10808108971056610591-216198|220298-27--45
11271069010822106651079089|4458920112716614.7310715107151069910699-124|106991083010685108079686|90325-6--17
112610580107011057910701144|4308620113617515.4105521060610545105851522|10584107121058010711141117|13933110--10
112510672107381054710558-55|64711818.24178126514.88106331065010590106502179|10663107421056010570-59267|34632112--12
112410710107101059110613-54|56010919.46143220414.2510674106741060510607-6263|10660106651059210629-4036|99309-13--16
112310646106771058810667113|63011117.62152020313.3610557105991055710599494|10636106791059010669119223|22732253--2
112010556106011051710553-2|4968517.14132617313.0510530105551053010555-410|10562106021053410550-9331|3412690---3
111910592105921052210555-85|5207714.81131916812.7410661106671062910643-2012|10593105931053310559-10488|100269-6--4
11181057110670105311064090|5118416.44133818313.6810573106101054910610375|1058110680105601066390313|318275-12--23
111710598106381051810550-29|5988213.71143617812.4105881064310584106243318|10608106501054010573-18167|18528717--23
11161064610646105011057934|60410417.22145320113.8310575105751057510575111|106521069510530105912799|10027032--12
111310556105561043010545-34|66610615.92151419813.0810653106531060610615918|10580105801045610564-4246|64238-7--19
11121064610676105361057938|75511415.1167123614.1210600106681060010662888|106571069310565106063255|63245-2--27
111110513106161050810541-46|141914710.36267528510.6510632106331054010540-8710|10555106281053210574-5326|36247-2--33
111010706107061048610587-46|100612212.13233827111.591068010950106801078513667|10694107131053410627-2293|160249-52--40
110910686107071059710633135|63210817.09168522913.59104861056910486105694711|1072810728106241064912757|68301-6--16
11061049210514104091049819|67310215.16164621212.88105691062510569106156930|10500105401043310522-24143|173307-59--24
110510382104791030010479380|74113017.54176725214.261016010426101601042128072|1040010529103161054640561|13336630--67
1104100141017499911009928|84612715.01172822412.9610150101761001310080-5069|10020101609974101411192|161336-61--42
1103999510137999510071135|5087113.98129615111.659966998099669980653|10004101441000410130215117|120397-5--59
11029821994898219937176|4688818.8116216614.299830983297799790-1110|984099419830991511422|32402-4---22
10309907995697279760-195|60810517.27151721514.179917995098959950429|9880994097309801-145103|13240630--41
102998031000597879955-8|55911220.04133221015.779900990098059805-11935|9789100009789994622139|174376-15---9
1028100151001599169963-40|56410819.15132619614.7810006100391000610039549|100001001699109924-61141|15039113---39
10271005410078995910003-122|5439717.86130517813.641014610148101201014218|100741008099679985-156186|19437813---18
10231007610162100391012640|4049022.28111616114.43101201013810088101299028|100841017010053101419134|16236518--15
102210035101089980100857|3876617.05107213312.41999910021999310021-183|100581014010025100395469|723540---46
10211003410127100101007889|3967218.18109513712.51999910021999310021363|100581014010025100395469|723540---39
102010000100049931998810|3748021.3999313813.999931000199459945-458|99601000899579985-525|333542---3
101910001101049971997863|4979318.71122816013.039922994198959939287|9956101009956999079193|20035230--12
10169794994897949915153|4358619.77113016114.259723977697239776185|9795994397959911153152|157322-43---4
10159880992197409762-158|4708518.09130517613.499913991998839883-1447|9873992597509758-154142|1893652---4
1014996399639825992142|5839716.64154320213.09000000|99479947984599121553|53363-4---9
10129656990996569879261|4859218.97140318313.049637970796379707915|9671992396699897281134|139359-28--18
10099690969196009618-7|3866015.54112512811.3896269666962696665113|9715971896129616186|99387-8---2
10089618962995459624-5|2895217.9987811412.989655965596439645133|9630964095659615-1762|6539516---9
1007953496419487962993|3304914.8592211011.9395469602954696021346|955396659537963288116|122379-1--3
1006951595599486953689|2835820.4986811613.36000000|95469569952495447653|5338016--8
1005955595559402944851|3547922.3292615416.6395079530950395301246|954395649430946862156|162364-10--20
09309415953693529397116|3886717.2798314815.069332939993329399814|94409555938394068839|43374-1--9
09299421943192709282-102|2926020.5585912915.029428944094289438534|9414941492809318-6720|243758--36
0928934694049337938381|2044823.5393312413.299318931892409301118|93559406935593858525|433671--2
09259422945292759303-69|3516618.8116716313.979383941593469415399|9450945093019300-7646|5536628---3
09249471948893549371-188|3917920.2117217114.599596959694979500-6814|9486949693689376-19250|643383--5
09239559960795129559-18|3226821.1298513814.019634963495559555-4011|9565962095659568-279|203354--9
09229631966095519577-64|3126019.23106014313.499650965095479580-5524|9606966795779595-4025|49331-1--18
09219853987396299640-163|3577621.29114916114.019830984497809780-5010|9831988296389635-19589|99332-1---5
0918974798329706980371|5258716.57144119413.469770980697709806366|978298449751983060100|1063330--27
09179843987196899732-114|3627921.82117715813.429874987498639863-112|9885988597109770-10461|633330--38
0916987598809816984617|3287021.34103013713.39889989698899896514|98719899984398742985|893335--28
0915978598729775982922|4418419.05115914712.689773977797699769-223|97809875978098455484|873281--16
0914977598479775980754|3417722.5899713813.849738973896959695-532|98109843978597914343|453271---16
0911970297839675975369|3276720.4996013213.759718975996669675-2217|97199765968097485133|503260---5
09109792980096769684-45|3557019.72103913312.89745977097459770242|9810981096819697-49163|165326109--13
09099691977396529729-102|4437817.61120817014.079756978897119771-4417|9730977396789746-6964|8121725--17
0908985298729701983066|5318015.07140615711.179818983698189836583|984698719721981537113|116192-4---15
09079851993897349765-119|2954214.24158217310.949828989297389892819|9841994997589778-106112|13119626--13
09049824990697749884-56|5346912.92213225411.919963996398439884-7426|9866989897959884-7440|6617013--0
090399571006899169940-61|3306720.3146622615.42100351003599499988-188|99581005699329958-4892|1001574--18
09021002710046993810001-12|3567220.22159620813.039971997199649964-473|1001010023994810006-536|391536--5
090199681006499401001322|3616919.11139120114.45100121002399489949-6311|998810050993810011-117|281476---2
0831103031036499919991-191|5006212.4181821511.83101951022010195102203012|1028510362996810012-178137|14914168--21
082810198103371016110183-19|3877318.8616532481510173102281014910149-3821|10180103431016810190366|87737--7
082710310103101016710202-98|3376920.47150620713.75102911030010290103001911|10301103011015410187-9497|10866-4---15
0826103091036610264103009|3305817.58133217212.9110263102861025610276-413|10311103551024910281195|10870-11---19
082510343103481023010292-45|2945318.03128816712.9710270102701026010260-4611|10320103301021410280-2694|105810---12
082410304103491028610337125|3316820.54140219714.05101861019810140101981421|1026710327102671030612233|548111---31
08211023710265101751021256|2585320.54118116513.97101101018410092101848011|102061025110180101848050|6170-10---28
082010233102331008710156-158|2926722.95118217614.8910316103191025510267-369|10241102411007510104-199118|1278023---52
081910401104071028510313-112|65132084611213.2410390103901036010360-425|10330103301026410303-9967|72577---10
08181043310452103811042540|3076621.5126917313.6310380104001038010400514|104111042910360104025328|32500---23
081710301104961027910386119|3707420128818214.1310215102331021310233183|1026210420102621034913416|19502---37
08141020010349101861026622|2745520.07103314013.5510216102351020010200-14|101751032110175102151441|4548-1---51
08131028610312102131024529|3516618.8116515012.8810258102581025810258671|102531026110204102011084|854927---44
08121011310239100371021663|2915619.24144117912.4210175101771012910129-1118|100921019210015101915155|7322-1---25
081110087102451008710153163|3466318.21141417412.31999510012999510012173|1006210217100621014014523|2623-11---13
0810100051006499389991-73|4124911.89135314210.510015100159949999115|99701003299089995514|19341--4
08071020510205990910063-139|5437313.44177818410.3510100101441008210144-697|100801008299009990-14733|403312---73
080610292103131009310202-54|3265316.26135916712.29000000|10235102401006010137-7621|212111---65
08051022710285101621025753|2604416.92122814011.410153101531015310153-201|10192102041014010213407|8100---44
080410115102691008810204171|3615615.51146017011.6410050100501005010050421|1010010213100961017316511|12106---31
08031003010073994010033-7|3185216.35130517313.26100331003399209920-1189|1000810020995010008-309|1843---25
0731101281021710040100400|2714516.61119214312----0-|1006310063100631003802|210---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.