小型國企指數期貨每日記錄
| 最後更新:2026-05-20 | 6月份 | 5月份 | 4月份 | ||||||||||||||||||||||||||||||
| 期指結算日:2026-05-28星期四 | 小型恒指期貨 | 恒生指數期貨 | 國企指數期貨 | ||||||||||||||||||||||||||||||
| 國企指數 | 5月份小型國企期貨夜市 | 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(5,6月) | Chg | 派息 | 高低水 |
| 0519 | 8592 | 8661 | 8584 | 8640 | 42 | | | 0 | 0 | 0 | 2714 | 456 | 16.8 | 25609 | 25773 | 25529 | 25552 | -60 | 26262 | | | 25605 | 25790 | 25580 | 25705 | 93 | 55350 | | | 81612 | 17994 | 325 | 305 | 17065 | ||
| 0518 | 8647 | 8647 | 8540 | 8598 | -93 | | | 0 | 0 | 0 | 2924 | 540 | 18.47 | 25803 | 25925 | 25651 | 25734 | -74 | 25190 | | | 25620 | 25752 | 25441 | 25612 | -196 | 64901 | | | 90091 | 17669 | 454 | 1004 | 17014 | ||
| 0515 | 8835 | 8835 | 8646 | 8691 | -168 | | | 0 | 0 | 0 | 3247 | 715 | 22.02 | 26329 | 26374 | 26149 | 26343 | 6 | 26024 | | | 26238 | 26296 | 25791 | 25808 | -529 | 71970 | | | 97994 | 17215 | 1319 | 1760 | 17117 | ||
| 0514 | 9070 | 9070 | 8853 | 8859 | -18 | | | 0 | 0 | 0 | 3053 | 438 | 14.35 | 26288 | 26831 | 26052 | 26803 | 509 | 54606 | | | 26820 | 26863 | 26269 | 26337 | 43 | 75322 | | | 129928 | 15896 | 3388 | 3484 | 17478 | ||
| 0513 | 8878 | 8908 | 8815 | 8876 | -8 | | | 0 | 0 | 0 | 2772 | 411 | 14.83 | 26249 | 26349 | 26109 | 26261 | -62 | 23031 | | | 26298 | 26382 | 26126 | 26294 | 39 | 60451 | | | 83482 | 12508 | 289 | 374 | 17418 | ||
| 0511 | 8853 | 8899 | 8817 | 8884 | -5 | | | 0 | 0 | 0 | 2883 | 486 | 16.86 | 26278 | 26420 | 26185 | 26233 | -34 | 22276 | | | 26188 | 26327 | 26111 | 26323 | 56 | 50632 | | | 72908 | 12546 | -623 | -613 | 17439 | ||
| 0508 | 8863 | 8918 | 8841 | 8889 | -30 | | | 0 | 0 | 0 | 2795 | 458 | 16.39 | 26500 | 26572 | 26217 | 26287 | -228 | 30030 | | | 26285 | 26357 | 26153 | 26267 | -248 | 57284 | | | 87314 | 13169 | 1224 | 1586 | 17378 | ||
| 0507 | 8915 | 8946 | 8896 | 8919 | 119 | | | 0 | 0 | 0 | 3122 | 449 | 14.38 | 26142 | 26440 | 26142 | 26424 | 294 | 35254 | | | 26432 | 26583 | 26388 | 26515 | 385 | 64003 | | | 99257 | 11945 | -3624 | -3700 | 17596 | ||
| 0506 | 8786 | 8811 | 8707 | 8801 | 70 | | | 0 | 0 | 0 | 3046 | 477 | 15.66 | 25816 | 25883 | 25757 | 25856 | 43 | 16169 | | | 25900 | 26134 | 25770 | 26130 | 317 | 75521 | | | 91690 | 15569 | 2507 | 2423 | 17329 | ||
| 0505 | 8736 | 8740 | 8633 | 8730 | -44 | | | 0 | 0 | 0 | 1222 | 291 | 23.81 | 26010 | 26036 | 25759 | 25886 | 262 | 31108 | | | 25880 | 25907 | 25568 | 25813 | -193 | 61681 | | | 92789 | 13062 | -2446 | -2402 | 17083 | ||
| 0504 | 8789 | 8868 | 8773 | 8774 | 93 | | | 0 | 0 | 0 | 1767 | 322 | 18.22 | 0 | 0 | 0 | 0 | 0 | 0 | | | 26006 | 26238 | 25964 | 26006 | 382 | 64967 | | | 64967 | 15508 | 685 | 764 | 17232 | ||
| 0430 | 8758 | 8788 | 8668 | 8682 | -124 | | | 0 | 0 | 0 | 2916 | 0 | 0 | 25935 | 25960 | 25668 | 25719 | -221 | 24839 | | | 25730 | 25912 | 25579 | 25624 | -316 | 62870 | | | 87709 | 13108 | -1223 | - | 16942 | ||
| 0429 | 8700 | 8815 | 8688 | 8806 | 161 | | | 0 | 0 | 0 | 2576 | 466 | 18.09 | 25531 | 25680 | 25438 | 25649 | 85 | 12156 | | | 25660 | 26007 | 25630 | 25940 | 376 | 65301 | | | 77457 | 14331 | 6090 | - | 17134 | ||
| 0428 | 8712 | 8730 | 8625 | 8645 | -112 | | | 0 | 0 | 0 | 2622 | 488 | 18.61 | 25837 | 25850 | 25730 | 25748 | -54 | 2174 | | | 25775 | 25783 | 25476 | 25564 | -238 | 15171 | | | 17345 | 8241 | 3151 | - | 16919 | ||
| 0427 | 8788 | 8828 | 8734 | 8756 | -19 | | | 0 | 0 | 0 | 2516 | 403 | 16.02 | 25850 | 25990 | 25725 | 25952 | 88 | 2871 | | | 25950 | 25970 | 25717 | 25802 | -62 | 7583 | | | 10454 | 5090 | 1694 | - | 17046 | ||
| 0424 | 8680 | 8790 | 8646 | 8776 | 43 | | | 0 | 0 | 0 | 2360 | 441 | 18.69 | 25778 | 25911 | 25570 | 25740 | -78 | 2166 | | | 25752 | 25895 | 25523 | 25864 | 46 | 4207 | | | 6373 | 3396 | 643 | - | 17088 | ||
| 0423 | 8799 | 8799 | 8703 | 8733 | -69 | | | 0 | 0 | 0 | 2540 | 493 | 19.41 | 26074 | 26162 | 26013 | 26063 | 2 | 481 | | | 26076 | 26076 | 25740 | 25818 | -243 | 1888 | | | 2369 | 2753 | 608 | - | 17085 | ||
| 0422 | 8878 | 8878 | 8782 | 8802 | -142 | | | 0 | 0 | 0 | 2282 | 369 | 16.17 | 26377 | 26399 | 26050 | 26119 | -271 | 906 | | | 26190 | 26190 | 25986 | 26061 | -329 | 1605 | | | 2511 | 2145 | 476 | - | 17259 | ||
| 0421 | 8936 | 8958 | 8887 | 8944 | 44 | | | 0 | 0 | 0 | 2048 | 302 | 14.75 | 26286 | 26403 | 26250 | 26381 | 96 | 450 | | | 26378 | 26438 | 26252 | 26390 | 105 | 931 | | | 1381 | 1669 | 179 | - | 17446 | ||
| 0420 | 8856 | 8924 | 8804 | 8899 | 54 | | | 0 | 0 | 0 | 2404 | 400 | 16.64 | 26083 | 26535 | 26083 | 26387 | 305 | 933 | | | 26319 | 26320 | 25999 | 26285 | 203 | 1176 | | | 2109 | 1490 | 157 | - | 17386 | ||
| 0417 | 8841 | 8874 | 8780 | 8845 | -60 | | | 0 | 0 | 0 | 2377 | 491 | 20.66 | 26227 | 26250 | 26063 | 26138 | -109 | 541 | | | 26119 | 26187 | 25923 | 26082 | -165 | 1160 | | | 1701 | 1333 | 168 | - | 17237 | ||
| 0416 | 8779 | 8907 | 8779 | 8905 | 187 | | | 0 | 0 | 0 | 2557 | 439 | 17.17 | 25839 | 26025 | 25785 | 26018 | 144 | 408 | | | 26050 | 26318 | 26017 | 26247 | 373 | 1221 | | | 1629 | 1165 | -15 | - | 17342 | ||
| 0415 | 8776 | 8794 | 8709 | 8718 | 47 | | | 0 | 0 | 0 | 2454 | 380 | 15.48 | 25823 | 26088 | 25778 | 26053 | 246 | 346 | | | 26100 | 26126 | 25842 | 25874 | 67 | 974 | | | 1320 | 1180 | 309 | - | 17156 | ||
| 0414 | 8674 | 8707 | 8592 | 8672 | 70 | | | 0 | 0 | 0 | 2363 | 376 | 15.91 | 25520 | 25817 | 25463 | 25805 | 258 | 336 | | | 25840 | 25910 | 25576 | 25807 | 260 | 723 | | | 1059 | 871 | 17 | - | 17135 | ||
| 0413 | 8607 | 8608 | 8554 | 8602 | -53 | | | 0 | 0 | 0 | 2078 | 313 | 15.06 | 25823 | 25956 | 25803 | 25851 | 38 | 281 | | | 25700 | 25700 | 25415 | 25547 | -266 | 688 | | | 969 | 854 | 132 | - | 16945 | ||
| 0410 | 8655 | 8725 | 8641 | 8655 | 43 | | | 0 | 0 | 0 | 2460 | 399 | 16.22 | 25606 | 25843 | 25540 | 25800 | 190 | 393 | | | 25842 | 25980 | 25758 | 25813 | 203 | 620 | | | 1013 | 722 | 60 | - | 17158 | ||
| 0409 | 8624 | 8659 | 8593 | 8612 | -65 | | | 0 | 0 | 0 | 2449 | 452 | 18.46 | 25850 | 25960 | 25700 | 25727 | 764 | 423 | | | 25713 | 25759 | 25550 | 25610 | -229 | 498 | | | 921 | 662 | 101 | - | 16998 | ||
| 0408 | 8598 | 8692 | 8585 | 8677 | 220 | | | 0 | 0 | 0 | 3722 | 628 | 16.87 | 0 | 0 | 0 | 0 | 0 | 0 | | | 25401 | 25966 | 25401 | 25839 | 876 | 900 | | | 900 | 561 | 122 | - | 17162 | ||
| 0402 | 8477 | 8501 | 8381 | 8457 | -48 | | | 0 | 0 | 0 | 2436 | 0 | 0 | 25105 | 25342 | 25090 | 25180 | 9 | 391 | | | 25141 | 25149 | 24771 | 24963 | -208 | 1115 | | | 1506 | 423 | -113 | - | 16506 | ||
| 0401 | 8548 | 8565 | 8479 | 8505 | 131 | | | 0 | 0 | 0 | 2911 | 440 | 15.12 | 24624 | 25100 | 24550 | 25089 | 445 | 483 | | | 25110 | 25300 | 25090 | 25171 | 527 | 962 | | | 1445 | 536 | 302 | - | 16666 | ||
| 0331 | 8411 | 8470 | 8310 | 8374 | 0 | | | 0 | 0 | 0 | 2553 | 405 | 15.86 | - | - | - | - | 0 | - | | | 24670 | 24877 | 24442 | 24644 | 0 | 460 | | | 460 | 234 | 0 | - | 16270 | ||