小型國企指數期貨每日記錄
| 最後更新:2026-07-15 | 8月份 | 7月份 | 6月份 | ||||||||||||||||||||||||||||||
| 期指結算日:2026-07-30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 | 7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(7,8月) | Chg | 派息 | 高低水 |
| 0714 | 8065 | 8142 | 7959 | 8103 | 37 | | | 0 | 0 | 0 | 3127 | 529 | 16.92 | 24201 | 24314 | 24111 | 24143 | -58 | 14623 | | | 24142 | 24442 | 23889 | 24356 | 155 | 102321 | | | 116944 | 25069 | 1264 | 1424 | 16253 | ||
| 0713 | 8042 | 8153 | 8033 | 8066 | 27 | | | 0 | 0 | 0 | 3094 | 593 | 19.17 | 24165 | 24293 | 24155 | 24238 | 80 | 16059 | | | 24168 | 24444 | 24084 | 24201 | 43 | 97447 | | | 113506 | 23805 | 263 | 211 | 16135 | ||
| 0710 | 8065 | 8150 | 7983 | 8039 | 42 | | | 0 | 0 | 0 | 3395 | 497 | 14.64 | 23977 | 24092 | 23862 | 24069 | 92 | 16564 | | | 24100 | 24501 | 24048 | 24158 | 181 | 86595 | | | 103159 | 23542 | 600 | 638 | 16119 | ||
| 0709 | 8084 | 8145 | 7973 | 7997 | -87 | | | 0 | 0 | 0 | 3770 | 697 | 18.49 | 24031 | 24085 | 23885 | 23990 | -45 | 26818 | | | 24030 | 24335 | 23905 | 23977 | -58 | 91422 | | | 118240 | 22942 | -2607 | -2627 | 15980 | ||
| 0708 | 7803 | 8121 | 7803 | 8084 | 314 | | | 0 | 0 | 0 | 3757 | 716 | 19.06 | 23480 | 23668 | 23416 | 23502 | 28 | 20840 | | | 23477 | 24310 | 23437 | 24035 | 561 | 112794 | | | 133634 | 25549 | 4937 | 5138 | 15951 | ||
| 0707 | 7781 | 7905 | 7738 | 7770 | -42 | | | 0 | 0 | 0 | 3196 | 657 | 20.56 | 23540 | 23586 | 23376 | 23562 | 17 | 14894 | | | 23500 | 23808 | 23388 | 23474 | -71 | 88637 | | | 103531 | 20612 | 468 | 572 | 15704 | ||
| 0706 | 7716 | 7842 | 7654 | 7812 | 113 | | | 0 | 0 | 0 | 3143 | 678 | 21.57 | 23292 | 23310 | 23242 | 23249 | -50 | 6892 | | | 23270 | 23681 | 23219 | 23545 | 246 | 89273 | | | 96165 | 20144 | 1704 | 1773 | 15733 | ||
| 0703 | 7675 | 7786 | 7669 | 7700 | 87 | | | 0 | 0 | 0 | 3041 | 587 | 19.3 | 23058 | 23326 | 22966 | 23056 | 209 | 21946 | | | 23100 | 23526 | 23100 | 23299 | 248 | 76121 | | | 98067 | 18440 | 1248 | 1280 | 15599 | ||
| 0702 | 7613 | 7733 | 7586 | 7612 | 54 | | | 0 | 0 | 0 | 3692 | 753 | 20.4 | 0 | 0 | 0 | 0 | 0 | 0 | | | 23068 | 23350 | 22860 | 23051 | 204 | 90301 | | | 90301 | 17192 | 1007 | 1117 | 15439 | ||
| 0630 | 7599 | 7635 | 7483 | 7558 | -47 | | | 0 | 0 | 0 | 3081 | 0 | 0 | 22960 | 23078 | 22907 | 22986 | 19 | 14545 | | | 22970 | 23050 | 22639 | 22847 | -120 | 76147 | | | 90692 | 16095 | 650 | - | 15289 | ||
| 0629 | 7538 | 7681 | 7513 | 7605 | 145 | | | 0 | 0 | 0 | 3151 | 588 | 18.66 | 22598 | 22968 | 22577 | 22876 | 226 | 10236 | | | 22830 | 23140 | 22725 | 22967 | 317 | 74774 | | | 85010 | 15445 | 3455 | - | 15362 | ||
| 0626 | 7575 | 7575 | 7404 | 7461 | -148 | | | 0 | 0 | 0 | 3413 | 600 | 17.58 | 23019 | 23137 | 22869 | 22956 | -70 | 3668 | | | 22908 | 22927 | 22463 | 22650 | -376 | 15237 | | | 18905 | 11990 | 3919 | - | 15189 | ||
| 0625 | 7757 | 7757 | 7569 | 7608 | -157 | | | 0 | 0 | 0 | 3256 | 568 | 17.44 | 23330 | 23419 | 23225 | 23274 | -66 | 2008 | | | 23325 | 23405 | 22933 | 23026 | -314 | 10198 | | | 12206 | 8071 | 3381 | - | 15418 | ||
| 0624 | 7792 | 7823 | 7719 | 7765 | 6 | | | 0 | 0 | 0 | 3225 | 716 | 22.2 | 23334 | 23583 | 23321 | 23468 | 182 | 1649 | | | 23520 | 23520 | 23216 | 23340 | 54 | 5204 | | | 6853 | 4690 | 1246 | - | 15575 | ||
| 0623 | 7915 | 7943 | 7732 | 7759 | -155 | | | 0 | 0 | 0 | 3340 | 658 | 19.7 | 23759 | 23930 | 23730 | 23797 | -77 | 965 | | | 23780 | 23798 | 23233 | 23286 | -449 | 3256 | | | 4221 | 3444 | 776 | - | 15527 | ||
| 0622 | 7936 | 7955 | 7795 | 7915 | -61 | | | 0 | 0 | 0 | 3484 | 578 | 16.59 | 0 | 0 | 0 | 0 | 0 | 0 | | | 23808 | 23891 | 23417 | 23735 | -139 | 2811 | | | 2811 | 2668 | 265 | - | 15820 | ||
| 0618 | 8073 | 8088 | 7915 | 7976 | -168 | | | 0 | 0 | 0 | 3587 | 0 | 0 | 24267 | 24405 | 24142 | 24178 | -70 | 463 | | | 24210 | 24210 | 23733 | 23874 | -374 | 1823 | | | 2286 | 2431 | 415 | - | 15898 | ||
| 0617 | 8235 | 8251 | 8120 | 8144 | -96 | | | 0 | 0 | 0 | 2703 | 429 | 15.87 | 24480 | 24505 | 24400 | 24483 | 23 | 277 | | | 24483 | 24519 | 24220 | 24248 | -212 | 984 | | | 1261 | 2016 | 132 | - | 16104 | ||
| 0616 | 8373 | 8386 | 8206 | 8240 | -136 | | | 0 | 0 | 0 | 2497 | 460 | 18.42 | 24807 | 24910 | 24777 | 24777 | -35 | 302 | | | 24770 | 24795 | 24355 | 24460 | -352 | 914 | | | 1216 | 1884 | -12 | - | 16220 | ||
| 0615 | 8454 | 8477 | 8357 | 8376 | 1 | | | 0 | 0 | 0 | 2832 | 444 | 15.68 | 24680 | 24743 | 24577 | 24691 | 19 | 349 | | | 24888 | 25008 | 24768 | 24812 | 140 | 870 | | | 1219 | 1896 | -123 | - | 16436 | ||
| 0612 | 8278 | 8400 | 8254 | 8374 | 157 | | | 0 | 0 | 0 | 3164 | 527 | 16.66 | 24148 | 24433 | 24000 | 24368 | 233 | 723 | | | 24450 | 24715 | 24350 | 24672 | 537 | 1350 | | | 2073 | 2019 | 114 | - | 16298 | ||
| 0611 | 8313 | 8352 | 8159 | 8217 | -102 | | | 0 | 0 | 0 | 2882 | 562 | 19.5 | 24248 | 24458 | 24150 | 24295 | 37 | 576 | | | 24317 | 24421 | 23926 | 24135 | -123 | 2375 | | | 2951 | 1905 | 899 | - | 15918 | ||
| 0610 | 8295 | 8333 | 8250 | 8319 | -6 | | | 0 | 0 | 0 | 3202 | 617 | 19.27 | 24623 | 24674 | 24180 | 24417 | -176 | 631 | | | 24363 | 24418 | 24128 | 24258 | -335 | 878 | | | 1509 | 1006 | 173 | - | 15939 | ||
| 0609 | 8314 | 8392 | 8291 | 8325 | -17 | | | 0 | 0 | 0 | 3084 | 596 | 19.33 | 24564 | 24701 | 24506 | 24545 | 1 | 304 | | | 24500 | 24649 | 24355 | 24593 | 49 | 604 | | | 908 | 833 | 44 | - | 16268 | ||
| 0608 | 8297 | 8415 | 8268 | 8341 | -95 | | | 0 | 0 | 0 | 3638 | 849 | 23.34 | 24885 | 24992 | 24515 | 24530 | -332 | 456 | | | 24568 | 24738 | 24355 | 24544 | -318 | 784 | | | 1240 | 789 | 144 | - | 16203 | ||
| 0605 | 8494 | 8523 | 8424 | 8437 | -65 | | | 0 | 0 | 0 | 3411 | 698 | 20.46 | 25053 | 25268 | 24980 | 25138 | 71 | 261 | | | 25005 | 25106 | 24839 | 24862 | -205 | 704 | | | 965 | 645 | 130 | - | 16425 | ||
| 0604 | 8545 | 8575 | 8479 | 8502 | -95 | | | 0 | 0 | 0 | 2700 | 617 | 22.85 | 25484 | 25522 | 25277 | 25305 | -168 | 332 | | | 25252 | 25371 | 25059 | 25067 | -406 | 702 | | | 1034 | 515 | -21 | - | 16565 | ||
| 0603 | 8724 | 8724 | 8570 | 8597 | -166 | | | 0 | 0 | 0 | 3227 | 670 | 20.76 | 25895 | 25963 | 25748 | 25833 | -82 | 302 | | | 25859 | 25859 | 25446 | 25473 | -442 | 725 | | | 1027 | 536 | -83 | - | 16876 | ||
| 0602 | 8511 | 8766 | 8511 | 8763 | 255 | | | 0 | 0 | 0 | 3736 | 737 | 19.73 | 25215 | 25260 | 25020 | 25178 | -50 | 190 | | | 25128 | 25935 | 25099 | 25915 | 687 | 1094 | | | 1284 | 619 | 416 | - | 17152 | ||
| 0601 | 8420 | 8554 | 8420 | 8508 | 82 | | | 0 | 0 | 0 | 3307 | 620 | 18.75 | 24950 | 25185 | 24946 | 25100 | 133 | 157 | | | 25074 | 25350 | 24969 | 25228 | 261 | 538 | | | 695 | 203 | 121 | - | 16720 | ||
| 0529 | 8406 | 8484 | 8378 | 8426 | 0 | | | 0 | 0 | 0 | 4620 | 806 | 17.45 | - | - | - | - | 0 | - | | | 25009 | 25161 | 24940 | 24967 | 0 | 250 | | | 250 | 82 | 0 | - | 16541 | ||