| 最後更新:2020-04-02 | 4月派息國企期貨低水: | -53 | 5月派息國企期貨低水: | -53 | 5月份 |
4月份 |
3月份 |
| 期指結算日:2020-04-28星期2 | Dow指結算日: 2020-06-19星期 5 | Oil指結算日: 2020-04-21星期 2 | 恒生指數期貨 | 小型恒指期貨 |
| 國企指數 |
4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 | | | TVol | OI | Chg | OI(4,5月) | Chg | 派息 | 高低水 |
| 0402 | 9267 | 9527 | 9267 | 9527 | 122 | | | 260 | 51 | 19.62 | 897 | 128 | 14.27 | 9375 | 9418 | 9206 | 9236 | -134 | 6021 | | | 9266 | 9532 | 9233 | 9529 | 159 | 14268 | | | 20289 | 3608 | 74 | 3709 | 90 | -53 | 55 |
| 0401 | 9475 | 9637 | 9358 | 9405 | -190 | | | 387 | 67 | 17.31 | 1312 | 178 | 13.57 | 9630 | 9657 | 9477 | 9591 | -43 | 8228 | | | 9501 | 9652 | 9350 | 9370 | -264 | 16669 | | | 24897 | 3534 | -717 | 3619 | -682 | 0 | -35 |
| 0331 | 9565 | 9595 | 9424 | 9595 | 193 | | | 367 | 58 | 15.8 | 1133 | 150 | 13.24 | 9363 | 9549 | 9315 | 9523 | 172 | 7399 | | | 9590 | 9653 | 9424 | 9634 | 283 | 12790 | | | 20189 | 4251 | 577 | 4301 | 577 | -16 | 55 |
| 0330 | 9315 | 9538 | 9304 | 9402 | -103 | | | 355 | 58 | 16.34 | 1079 | 155 | 14.37 | 9520 | 9521 | 9258 | 9330 | -217 | 4870 | | | 9225 | 9562 | 9225 | 9351 | -196 | 14720 | | | 19590 | 3674 | 1988 | - | - | -17 | -34 |
| 0327 | 9634 | 9638 | 9453 | 9505 | 57 | | | 382 | 60 | 15.71 | 1224 | 162 | 13.24 | 9400 | 9763 | 9380 | 9760 | 346 | 1594 | | | 9665 | 9691 | 9466 | 9547 | 133 | 4503 | | | 6097 | 1686 | 424 | - | - | 0 | 42 |
| 0326 | 9452 | 9566 | 9380 | 9448 | -82 | | | 405 | 78 | 19.26 | 1218 | 172 | 14.12 | 9600 | 9690 | 9383 | 9670 | 101 | 1814 | | | 9512 | 9580 | 9371 | 9414 | -155 | 2758 | | | 4572 | 1262 | 389 | - | - | 0 | -34 |
| 0325 | 9427 | 9557 | 9346 | 9529 | 345 | | | 527 | 87 | 16.51 | 1512 | 206 | 13.62 | 9279 | 9473 | 9268 | 9390 | 157 | 817 | | | 9402 | 9581 | 9343 | 9569 | 336 | 1683 | | | 2500 | 873 | -35 | - | - | 0 | 40 |
| 0324 | 9127 | 9237 | 9062 | 9184 | 433 | | | 525 | 80 | 15.24 | 1378 | 183 | 13.28 | 8740 | 9140 | 8730 | 8897 | 175 | 931 | | | 9001 | 9260 | 9001 | 9233 | 511 | 1382 | | | 2313 | 908 | 55 | - | - | 0 | 49 |
| 0323 | 8670 | 8882 | 8670 | 8752 | -367 | | | 507 | 79 | 15.58 | 1375 | 197 | 14.33 | 9250 | 9295 | 8850 | 8850 | -381 | 670 | | | 8565 | 8880 | 8550 | 8722 | -509 | 1141 | | | 1811 | 853 | -141 | - | - | 0 | -30 |
| 0320 | 8780 | 9127 | 8780 | 9119 | 559 | | | 648 | 87 | 13.43 | 1713 | 211 | 12.32 | 8690 | 8855 | 8494 | 8811 | 158 | 524 | | | 8730 | 9243 | 8720 | 9231 | 578 | 1344 | | | 1868 | 994 | -86 | - | - | 0 | 112 |
| 0319 | 8724 | 8782 | 8290 | 8560 | -241 | | | 788 | 112 | 14.21 | 1911 | 251 | 13.13 | 8738 | 8855 | 8507 | 8619 | -81 | 936 | | | 8690 | 8779 | 8250 | 8653 | -47 | 1075 | | | 2011 | 1080 | 84 | - | - | 0 | 93 |
| 0318 | 9086 | 9272 | 8739 | 8801 | -416 | | | 617 | 98 | 15.88 | 1661 | 248 | 14.93 | 9050 | 9260 | 8766 | 9185 | 82 | 589 | | | 9000 | 9260 | 8699 | 8700 | -403 | 901 | | | 1490 | 996 | 91 | - | - | -28 | -73 |
| 0317 | 9191 | 9329 | 8955 | 9216 | -11 | | | 556 | 86 | 15.47 | 1510 | 228 | 15.1 | 9100 | 9104 | 8663 | 8888 | -236 | 633 | | | 9050 | 9320 | 8935 | 9103 | -21 | 801 | | | 1434 | 905 | 35 | - | - | 0 | -113 |
| 0316 | 9372 | 9465 | 9106 | 9228 | -423 | | | 605 | 114 | 18.84 | 1588 | 283 | 17.82 | 9587 | 10000 | 9339 | 9550 | -56 | 552 | | | 9399 | 9453 | 9075 | 9124 | -482 | 577 | | | 1129 | 870 | 64 | - | - | - | -104 |
| 0313 | 9006 | 9708 | 9006 | 9650 | -76 | | | 782 | 125 | 15.98 | 2024 | 309 | 15.27 | 9600 | 9615 | 9158 | 9173 | -476 | 464 | | | 9118 | 9710 | 8880 | 9606 | -43 | 939 | | | 1403 | 806 | 67 | - | - | 0 | -44 |
| 0312 | 9817 | 9817 | 9613 | 9726 | -345 | | | 552 | 105 | 19.02 | 1523 | 274 | 17.99 | 10076 | 10094 | 9949 | 9951 | -85 | 185 | | | 9960 | 9960 | 9590 | 9649 | -387 | 687 | | | 872 | 739 | 69 | - | - | -53 | -24 |
| 0311 | 10159 | 10180 | 10020 | 10070 | -83 | | | 372 | 67 | 18.01 | 1127 | 175 | 15.53 | 10217 | 10320 | 10093 | 10209 | 16 | 286 | | | 10233 | 10233 | 10008 | 10036 | -157 | 386 | | | 672 | 670 | 99 | - | - | -12 | -22 |
| 0310 | 10115 | 10248 | 9956 | 10153 | 169 | | | 489 | 78 | 15.95 | 1411 | 197 | 13.96 | 9999 | 10045 | 9743 | 9916 | -7 | 327 | | | 10039 | 10263 | 9964 | 10193 | 270 | 635 | | | 962 | 571 | -76 | - | - | 0 | 40 |
| 0309 | 10018 | 10096 | 9923 | 9984 | -472 | | | 627 | 108 | 17.22 | 1696 | 297 | 17.51 | 10420 | 10420 | 10247 | 10247 | -191 | 186 | | | 10090 | 10090 | 9888 | 9923 | -515 | 735 | | | 921 | 647 | 201 | - | - | -3 | -58 |
| 0306 | 10559 | 10573 | 10445 | 10457 | -271 | | | 419 | 79 | 18.85 | 1195 | 199 | 16.65 | 10692 | 10704 | 10582 | 10602 | -126 | 181 | | | 10600 | 10600 | 10438 | 10438 | -290 | 260 | | | 441 | 446 | -18 | - | - | -0 | -19 |
| 0305 | 10545 | 10747 | 10532 | 10728 | 206 | | | 447 | 93 | 20.81 | 1326 | 219 | 16.52 | 10535 | 10586 | 10531 | 10572 | 54 | 109 | | | 10586 | 10750 | 10532 | 10728 | 210 | 270 | | | 379 | 464 | 106 | - | - | -0 | 0 |
| 0304 | 10528 | 10575 | 10428 | 10522 | 37 | | | 346 | 68 | 19.65 | 1110 | 176 | 15.86 | 10595 | 10658 | 10472 | 10475 | -71 | 236 | | | 10545 | 10594 | 10445 | 10518 | -28 | 283 | | | 519 | 358 | 72 | - | - | 0 | -4 |
| 0303 | 10528 | 10583 | 10459 | 10485 | -0 | | | 354 | 0 | 0 | 1165 | 184 | 15.79 | 10510 | 10515 | 10339 | 10473 | -51 | 223 | | | 10560 | 10600 | 10476 | 10546 | 22 | 290 | | | 513 | 286 | 55 | - | - | -0 | 61 |
| 0302 | 10316 | 10523 | 10316 | 10485 | 183 | | | 377 | 65 | 17.24 | 1254 | 187 | 14.91 | 10298 | 10383 | 10138 | 10238 | -128 | 238 | | | 10331 | 10546 | 10328 | 10524 | 158 | 215 | | | 453 | 231 | 74 | - | - | 0 | 39 |
| 0228 | 10373 | 10401 | 10240 | 10302 | 0 | | | 506 | 85 | 16.8 | 1682 | 288 | 17.12 | - | - | - | - | 0 | - | | | 10387 | 10408 | 10262 | 10366 | 0 | 233 | | | 233 | 157 | 0 | - | - | 0 | 64 |
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.