間
股
票
名
稱
收 盤 價
漲
跌
漲跌幅%
開
盤
最
高
最
低
昨
收
上週收盤
較上週漲跌幅%----------------------------------------------------------------------------------------------------------------------------
【台灣】
05:20:00
和信超媒體
1.1500
0.0300
2.68
1.1001
1.1500
1.1000
1.1200
1.1100
3.603605:20:00
矽成
9.6500
0.0900
0.94
9.5900
9.7700
9.5900
9.5600
10.1300
-4.738405:20:00
矽品
4.9400
-0.0300
-0.60
4.8600
4.9400
4.7900
4.9700
5.1600
-4.263604:15:07
台積電
13.9800
0.0200
0.14
13.9300
14.1000
13.9000
13.9600
14.2800
-2.100804:15:07
聯電
2.2000
0.0000
0.00
2.1700
2.2200
2.1700
2.2000
2.2800
-3.508804:15:08
日月光
4.5300
-0.1000
-2.16
4.5300
4.5900
4.5300
4.6300
4.6400
-2.370704:15:06
中華電信
30.4800
-0.1400
-0.46
30.6200
30.6700
30.3300
30.6200
30.3000
0.594104:15:08
友達
3.9400
0.0000
0.00
3.9300
3.9400
3.9100
3.9400
4.0500
-2.7160
【香港】 4:15:06
中國移動
50.9900
0.0000
0.00
50.9300
51.1100
50.8000
50.9900
52.4800
-2.8390 4:15:08
匯豐銀行
40.2300
-0.2900
-0.72
40.2400
40.4100
40.0900
40.5200
40.3600
-0.3220 5:20:00
智霖
31.9800
0.3700
1.17
31.7500
32.2600
31.7000
31.6100
31.3100
2.1400 3:59:59
富士康
10.7100
-0.1000
-0.93
10.6500
10.7270
10.6500
10.8100
10.6700
0.3750
【大陸】 4:15:06
中國東方航空
14.4500
-0.1000
-0.69
14.5200
14.5470
14.4100
14.5500
14.9500
-3.3440 4:15:06
中國連通
14.2200
-0.3900
-2.67
14.6100
14.3100
14.1500
14.6100
14.9300
-4.7560 5:20:00
網易科技
57.2600
-0.6600
-1.14
57.7300
58.1300
57.1200
57.9200
58.8400
-2.6850 4:15:06
華能電力
24.5000
-0.1000
-0.41
24.5700
24.6500
24.4800
24.6000
24.4700
0.1230 4:15:06
上海石化
28.4800
-0.5700
-1.96
29.0000
29.0000
28.4800
29.0500
29.6400
-3.9140 5:20:00
新浪網
53.3100
-0.0600
-0.11
53.4200
54.2600
52.9100
53.3700
53.1100
0.3770 5:20:00
搜狐
43.8400
-0.5600
-1.26
44.4000
44.8500
43.6900
44.4000
41.9400
4.5300 4:15:07
兗州煤業
16.0100
-0.3800
-2.32
16.0800
16.2000
15.9500
16.3900
16.7700
-4.5320 4:15:08
中國南方航空
21.0900
0.2200
1.05
21.1500
21.2900
21.0700
20.8700
21.1500
-0.2840 4:15:06
中國海洋石油
180.0400
0.1356
0.08
180.2900
181.5570
179.3800
179.9040
182.2400
-1.2070 5:20:00
亞信科技
10.9200
-0.1300
-1.18
11.0400
11.0900
10.9000
11.0500
11.1000
-1.6220 4:15:06
中國電信
46.0700
-0.4800
-1.03
46.4500
46.4500
46.0000
46.5500
46.8200
-1.6020 4:15:07
中國石化
90.8500
0.1400
0.15
90.6300
91.2400
90.4340
90.7100
92.1900
-1.4540 4:15:07
中芯國際
1.9000
-0.1000
-5.00
1.9300
1.9400
1.8800
2.0000
2.1300
-10.7980 5:20:00
中電控股
8.2200
-0.0100
-0.12
8.1700
8.2400
8.1500
8.2300
8.2800
-0.7250
【日本】 5:20:00
麒麟
11.3600
0.1575
1.41
11.3900
11.3900
11.3600
11.2025
11.4800
-1.0450 4:15:06
久保田
41.5100
-0.8200
-1.94
41.7000
41.7100
41.4256
42.3300
41.7800
-0.6460 4:15:06
京瓷
84.2900
-1.2000
-1.40
84.9700
85.1000
84.2900
85.4900
87.1700
-3.3040 5:20:00
MITSY三井
276.5000
-5.7000
-2.02
275.7700
278.5100
275.4900
282.2000
278.5500
-0.7360 4:15:08
日本電報電話
21.2800
0.1300
0.62
21.1800
21.3312
21.1800
21.1500
21.7300
-2.0710 4:15:07
新力
13.3000
-0.4600
-3.34
13.3000
13.3800
13.2400
13.7600
13.7700
-3.4130 4:15:06
豐田汽車
76.8000
-0.4000
-0.52
77.0200
77.1400
76.6100
77.2000
76.0600
0.9730