最後更新:2021-05-13  10月份 9月份 8月份
期指結算日:2021-09-29星期三恒生指數期貨小型恒指期貨
國企指數 9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(9,10月)Chg派息高低水
09178792894087278940135|5618314.8193831716.368800884287758834352072|883689588725893914010316|123885047-5725594-618-1
09168944894487338806-131|4597917.21150824416.188942895488968954142242|8950895687288799-14111694|1393656193046212451-7
09159013908289108937-145|4986913.86157124215.49067907890129013-472842|9006908689058940-1209782|1262453155957611393
09149246927890299082-157|4247517.69140921315.129235928092029248102288|9260928190189060-17811772|1406052567665622800-22
09139258925891419239-148|4767615.97150320413.579370938692839286-862568|9280928991319238-13410603|1317144907394822802-1
09109242939592429387203|5006412.8149818512.359155927191499249833166|92389394922493722069590|127563751-6514020-638-15
09099340934491499184-266|64310115.71166024714.889432946693429350-803309|9330934491399166-26411507|148164402104446581030-18
09089494955194049449-19|52111221.5152223715.579423948594059485601925|947495349378943059280|11205335874362897-19
0907938695059371946897|4908216.73144818712.91935093829349937427852|9359949093429425788542|93943284-1523531-145-43
0906926193789261937179|4805411.25146316010.949276929792389297142614|9273935892139347647556|101703436-513676-43-24
09039320932892249292-50|65211016.87172124314.129323934792729272-512090|9280931092019283-408624|107143487-563719-4-9
0902938194349288934170|6188213.27171121012.279243935092269348982701|93209412926593237310879|1358035431153723228-18
0901918093439136927188|6608212.42181823913.159142914790769118-272576|912993189105925010511922|144983428-2253495-203-21
08318996918488479184188|87214816.97213429513.828969897788888977112621|896091588824914517912826|154473653-241---39
0830895890068894899638|4348319.12136620414.93892889788918894526862|8945898688588966478483|93453894739---30
0827892290708914895821|4628117.53128919314.978909895188968905-7311|889090508880891973698|40093155377---39
08269083908688778937-139|4358820.23138624217.469044905790069010-38163|9010905888448912-1362064|22272778331---25
08259191922490209076-23|5997913.19163322013.47903791269008910565233|907091908989904881350|15832184-35---28
08248938909989219099283|6699414.05171822813.27879688908792888497146|8900906388909040253820|9662184-35---59
0823886389958787881673|6429014.02169824514.43870488548704877076189|881889708760878793933|11222219191---29
08208895890386458742-174|7319713.27204329514.44883189308826889344132|8894890086178694-155780|9122028143---48
08199141917088708916-234|6619213.92164922113.491049133909091151465|9090910588408849-252515|5801885202---67
0818907392139045915092|4657215.48134417412.959037907289839013-1381|905091729017910175185|2661683-17---49
08179228927990039058-207|6178213.29166124214.5792349239918892303124|9191923889759026-201392|516170086---32
08169375939892259265-113|4736213.11133918713.9793349352930993451334|9334936391999227-105244|278161480---38
08139375945193099378-88|4196615.75125917613.989410941593369348-5055|9322940892759332-66244|299153443---46
08129524955894129465-83|4017518.7135921916.119500956994709482-1468|9466950593709398-98291|3591491111---67
0811944996189436954849|51510219.81153523215.119426942893739395-3855|936095609351949663284|33913808---52
08109394950192989499185|6028914.78160820612.8192779325927293154445|9334944592489433162326|3711372-32---66
0809916394059137931440|5547413.36147518312.419255927391599169-7160|918893589095927131302|3621404-38---43
08069306930891929274-23|4635511.88148017511.8292509306924692894972|92769276914192400238|3101442-21---34
08059403946692679296-123|5596411.451617194129370940793489377963|9350941392279240-128351|414146320---56
0804929995099232941999|5958013.45168521312.649272928792019253-142|9277946991889368114321|3631443-12---51
08039397939791489320-16|87510812.34203726212.8692859335927093113546|9298931591009254-22284|33014551---66
08029258936291139337103|4957314.75166922413.429193923491329188-257|912193129078927686213|2701454-4---61
07309287930290929233-182|6529614.72189627614.569370939792569320-3356|9270927990559190-163283|339145890---43
07299375944192599416345|103116616.1254139315.479026940590269405402132|9332938592139353350180|3121368-57---63
07289013909688389071192|124612610.11281334512.2688788959883388804363|8956907988039003166239|302142557---68
07279268937687218880-476|148317111.53360754515.119290936392809288033|9271931686898837-451415|448136862---43
07269646964693449355-484|105412111.48268241415.449800980196489672-11061|9638963892889288-494266|327130678---67
0723100241002798109839-168|3615114.13139619714.119941995099059905-5116|9958996297739782-17497|11312287---57
0722991910014991310007176|4055112.59137215511.398009840976198404717|9865997198659956163151|168122118---51
07219914993797579831-34|4126014.56156920112.8197959828976598281220|9830988697149793-2368|8812030---38
07209940997997999865-94|4406815.45139520414.629880990398209845-7142|9909993597659816-100105|14712037---49
0719100591005999139959-194|4777816.35142920214.1410110101141002710030-7516|100011002098759916-189131|14711965---43
071610176102251012110153-21|5168616.67153721413.9210129101341008010080-4853|10110101821007410105-23148|201119133---48
071510058102261004510174109|52110820.73151122214.69100311008910031100341528|999010185999010128109170|1981158-24---46
071410109101111002710065-48|4687716.45143618813.0910049100819995100814361|1004710059998710019-19168|22911827---46
0713999610163996410113168|5727913.81155719512.529898994198989941219|994510109992010038118141|1501175-22---75
071210010100469912994660|5347514.04154619812.81987099839870998317175|10006100069864992010879|154119734---26
0709981199189682988563|7428811.86186825913.8797509805971298034785|975098639650981256281|36611635---73
0708100931010798049823-327|80110613.23205329714.4710098101411005010070-2522|100481004897559756-339229|251115842---67
070710143101601008210150-120|4776914.47156621013.4110156101561008310093-6563|10098101101002810095-63169|232111646---55
070610272102971018910270-5|4385913.47144919513.4610209102091017810178-152|10166102001010110158-35109|111107026---112
070510340103951025010274-141|6527110.89165420012.09103011034710301103475245|10282102951015810193-102172|2171044-18---81
070210662106621039010416-248|6219515.3175926314.95105141055910514105532123|10580105801028210295-237202|2251062-25---121
063010807108131066110663-94|4205513.1140316011.4106451066710638106632427|10683107051052710532-107177|2041087-11---131
062910874108761072110757-106|4697014.93146118012.32107661080010762107701456|10774107741060610639-117343|3991098-5---118
062810904109051082410864-15|1864222.58101612612.410751107561074010747-911|107501076010732107560199|210110328---108
062510727108911072010878201|5568815.83157018711.91105701058510560105853410|10600107661060010756205358|3681075-34---122
0624106881073110649106773|3926215.82134015311.4210510105721050510526240|105451060910538105512798|138110966---126
062310522106931052210674204|5068316.4156619312.32103471037610347103753726|10395105721039510524186239|2651043-3---150
062210568105681047010470-78|4966513.1141417012.02104441046510395104653219|10435104391033110338-95122|141104639---132
062110546106011048410548-99|5357814.58157320813.2210502105021045110451-7110|10397104501036510433-89237|2471007117---115
06181062410695105851064657|75216722.21205532916.01104181050010418105006611|1049010560104551052288159|170890-70---124
06171048110592104721059027|4076515.97140317512.4710439104661035510355-7513|10320104501031710434460|7396012---156
061610632106491054710563-106|4116816.55138418413.2910515105151049510495-72|10475104901042610430-7270|729489---133
061510785107861057010669-82|4416214.06143717512.1810615106151056810571-556|10651106551042510502-124102|10893925---167
06111076710791106981075135|4075714130916212.38105721061810572106186513|106221065610568106267386|9991428---125
06101073110800106821071612|3876015.5134016112.0110580105871057210575-67|10605106601054510553-2879|86886-8---163
060910716107501068210705-25|3314012.08116413811.8610582105911056510565-413|105881059910540105811259|72894-10---124
060810795108231067210730-19|3524211.93122615012.2310610106241058010599-95|10642106681052010569-3976|819040---161
060710832108431069210748-57|5406211.48144516311.28106661070510666107045412|10655106731054310608-4277|8990410---140
060410764108491074110806-21|76110013.14193026313.6310671106771063010630-3922|10617106661057310650-1940|62894-9---156
060310954109911080610827-125|4808617.92138919714.1810783107871078310787146|10765108001065510669-104127|13390347---158
060211009110371091710952-39|50910420.43150223415.5810819108391078010792133178|10826108621075510773-4493|271856173---179
060110889109911085210991102|57110318.04157023615.03000000|1068110822106811081715888|88683-2---174
05311086310889107611088996|5428515.68152221213.93106311066310605106635816|106481068310584106595489|105685-10---230
052810875109151076610794-55|5157714.95172723713.721067410691106741069178|10697107351060010605-7990|9869511---189
052710813108491077510848-7|84413916.47250537314.891065010665106351066221117|106001069410596106844371|188684-68---164
05261083910882108111085663|5049619.05164325615.5810589106001056410585849|1060010677105971064164120|169752-9---215
052510662107961064110793151|58510017.09167927416.32104021045510402104553310|10460105891042610577155106|1167610---216
052410649106701055410641-61|3937719.59120917714.6410474104811040010406-6325|10418104401033610422-4776|10176165---219
05211072110732106381070360|5997913.19151919312.71103751045110375104505016|1057010570104241046969128|144696-14---234
052010578106561056010643-12|57810518.17168825715.23103821045010374104252017|10340104301033110400-5115|132710-84---243
051810602106591059410654150|380001305001025910290102591029005|10357104411035410405115156|161794-2---249
05171045210525104401050499|4928116.46145621314.63101941026810194102657710|10237103011022610290102196|206796-3---214
05141035810425102791040565|5318616.2150923415.51101331021710113101584446|101401020410068101887463|10979933---217
051310415104721034010340-217|6166811.04163619712.0410307103071019010190-11868|10186102551009610114-19499|16776638---226
051210496105581045010557125|5799316.06160923014.29101941025510117102556230|10220103351022010308115158|18872849---249
051110497104971035710432-220|6988011.46188726413.9910436104361032010320-10415|10293102931014110193-231153|1686790---239
051010766107771060510651-48|6878512.37163519211.74105031059510503105667047|10558105721039610424-7287|13467961---227
050710796108291066610699-57|5449016.54153522214.461051910551105181055187|10557106001046210496-4773|80618-9---203
05061080210839106801075635|5787613.15161120712.85105171054410500105201114|1059210655104681054334117|13162714---213
050510708108251068310722-44|3765514.63101214514.3310549105491038010395-15130|10472105991046910509-3781|11161311---213
05041071610775106901076653|3074915.9690812213.44104851054510485105407711|105011054510466105468330|41602-1---220
050310805108141067210713-112|3426519.0195815315.9710567105881054810548-306|10573105731043710463-11553|5960314---250
043010972109801081110825-225|4577015.32125817714.0710805108051070010750-5025|10715107201055010578-222119|1445893---247
04291109511120110201105035|4106816.59119716613.87107651080210750108024922|1083110890107871080047163|185586-17---250
04281098611025109591101531|5286812.88136316311.96107381075010720107502029|1070810780107001075323108|13760375---262
0427109611103110908109832|5316211.68145415310.5210700107051067010700-3335|10683107901068310730-3138|17352810---253
042611088111181095610981-87|5868314.16147517812.0710826108701082010870488|10830108761072010733-89131|1395182---248
042310962110841093611068129|6018013.31143017111.9610676107351067010701817|10714108461070010822129104|1215168---246
04221092310976108711093951|6307411.75154517511.33106111068810600106887324|107001071010620106937870|94508-20---246
042110925109651085110889-197|7649912.96154419412.5610801108011068910689-12534|10635107061059810615-199123|1575284---274
042011014111251099411086-7|11291018.9519571929.8110800108001072010739-7526|107901087010740108140119|14552444---272
04191100811153109301109365|5949616.16150218312.1810795108101078010795-37|1078710905106801081416114|121480-5---279
041610917110501089111028122|6048013.25143217712.36106701073310670107337523|10692108001064010798140125|1484851---230
041510985109851079310906-93|4370012450010771107711071010710-5214|10699107301053610658-104119|13348420---248
041410990110561093810999149|5407714.26138117212.45106001069410600106947210|10696108101069610762140107|117464-1---237
041310904110051083310851-24|6189114.72142817512.25106351065510620106552415|10672107531058510622-988|103465-8---229
041211024110241081410875-103|75211315.03160721313.25107231073310700107301412|10700108051057810631-85107|11947319---244
040911144111441092510977-132|5358215.33141718212.84108701090510870108981413|10865108651067810716-168126|13945417---261
04081100911129109891110939|1930874.5128111826.4710700107121063510710-7026|10730108891071510884104153|179437-15---225
040711281112811103911071-147|68412217.84171023413.68109351100210935109602734|11039110501077710780-153118|15245226---291
040111086112171105211217245|72312817.7178325514.31071810820107181082011310|10831109671080010933226180|190426-13---284
033111120111201093410972-49|6178313.45164020112.26107691082210740108125411|10890109101069810707-51111|12243924---265
03301104111075109531102178|66511617.44169325114.8310710107951071010793917|108001082610730107585680|87415-20---263
032910937110181085010943-23|82414617.72190327214.2910723107231065510655-623|10690107811064110702-1539|424354---241
032610792110051078610966222|74410213.7118392391310509105091045110473-1811|10549107601053010717226140|1514319---249
032510680107941060510744-104|91112113.28200525312.6210603106191054510545-5614|10480105201037710491-11075|8942221---253
032411084111141079510848-263|7279513.07190224512.881088110890108701087037|10845108601054810601-26669|7640111---247
032311362113781104811111-196|5948213.8166620312.18110501109911040110995818|11103111031080010867-17490|108390-19---244
03221124611413112461130723|5005711.4134214811.03109871107810987110787316|1097011145109701104136106|1224099---266
031911337113891117111284-187|83812615.04206227113.1411180111801112011150-5412|11050111151090811005-19985|97400-17---279
031811476115771144111470112|72310915.08174623013.17110701116011040111607613|1119511309111701120412088|101417-3---266
03171133311434112441135929|5587813.98148718012.1110561113011056111238019|110981116510995110844196|115420-10---275
031611281113871124711329185|6267411.82154616810.8710900109701090010970692|11005111141100111043142129|1314303---286
031511272113441107411144-29|91210811.84193722011.3610902109021084010865-4316|10962110681087310901-770|86427-1---243
031211476114761115511173-167|90813815.2225526111.57110861117011059111608926|11206112181089610908-163168|19442877---265
031111100113521109911340281|84210312.23215322310.36108881089510866108667011|10838111001083811071275114|1253512---269
03101122211222109951106087|79410613.35190523212.181082010980108001098021413|108901091110772107963025|38349-6---264
030911042111371086210973-42|118714111.88276034612.5410740108621074010862845|10800108801064810766-1237|4235512---207
030811394114331098911015-277|120914712.16276832211.6311015111081092010920-9211|11090111601076710778-23467|7834318---237
030511130114141105211292-33|96213814.35240433513.9411041111011095010950-12124|10900111351080011012-5964|883252---280
030411486115371131311326-341|87212914.79224429313.0611370113781123811238-14113|11207112561105011071-30857|7032340---255
030311404116791135911666305|70912417.49185025813.9511115111151111511115311|1111911415111191137929574|75283-31---287
030211599116341130811361-92|85612915.07232730112.94111861123511186112358619|11250113441105011084-6565|84314-3---277
030111466115001134911454206|86312214.14209225112110271106510950110504060|1117511200111301114913928|88317-48---305
022611399115331124711247-470|125015812.64320236711.4611420114201120511215-2109|11200112401097511010-415232|24136574---237
022511685118621158411717208|97314114.49256831012.07112721131411200113108319|1138011536113151142519869|88291-27---292
022411968119791140511510-400|127814511.35353040611.511580115801144711550-5917|11626116851115711227-38295|11231854---283
02231182312019117721191016|96112212.7267531011.59115641158011544115804610|115301172511502116097560|7026410---301
022212244122441189211894-213|116200302600118201186811820118647610|11916119551154011534-254118|12825476---360
02191201812147118521210765|100012412.4253329011.4511743117431163011660-5512|116641179111560117887337|491787---319
021812268122721203012042-187|104213913.34282733311.7811944119441188811888-494|11986119861172011715-22267|7117131---327
021711992122601193912229192|72414219.61208028013.46117451175811745117451543|1168011967116701193719162|651409---292
021612063120931199112036156|80512115.03219826111.87000000|11750118001170011746155103|1031311---290
02111178711886117091188070|3267523.0192114916.1811500115001145011454-627|114711158011445115917542|49130-47---289
021011727118271170611810207|61010016.39176021312.1113501138811350113857915|1139811545113981151621082|97177-31---294
02091157711632115161160343|4668217.6149920213.481127211303112721130014|112941133111258113066817|21208-1---297
020811693117021156011560-1|57311520.07185827414.75000000|11369114141127011238-6170|702090---322
020511601116691154211561-2|78412916.45239428411.8611282112911128211291-132|11315113911126511299-5233|2352091---262
020411569116671141411564-88|103419218.57239832213.4311369113691134011353-3113|11301113951115011304-80162|17520898---260
02031164811668115241165243|84616519.5221030913.9811387113871131011329-3835|113331140111260113841770|10511081---268
020211656117481160111609155|88215117.12225528812.7711148111631114811163-246|1132011466113201136718051|572924---242
020111274114971126111454245|77613217.01201226413.1211000110001098010980-82|111401114011140111871994|654---267
0129114471151911203112090|96617017.6240231513.11----0-|1096810968109681098801|110---221
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.