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】
5:20:00
和信超媒體
1.0600
-0.1400
-11.67
1.1500
1.1501
1.0600
1.2000
1.1800
-10.1695 5:20:00
矽成
9.2300
0.0700
0.76
9.1500
9.2400
9.1500
9.1600
8.8600
4.1761 5:20:00
矽品
5.6200
-0.1300
-2.26
5.6400
5.6600
5.5900
5.7500
5.4700
2.7422 4:15:03
台積電
17.7300
0.0100
0.06
17.8000
17.9000
17.7000
17.7200
18.3300
-3.2733 4:15:04
聯電
1.8300
0.0100
0.55
1.8400
1.8500
1.8300
1.8200
1.8600
-1.6129 4:15:04
日月光
4.1500
-0.1400
-3.26
4.2000
4.2000
4.1300
4.2900
4.2200
-1.6588 4:15:02
中華電信
31.0200
-0.0300
-0.10
31.0500
31.0900
30.9500
31.0500
30.7500
0.8780 4:15:04
友達
4.4900
-0.1300
-2.81
4.5300
4.5300
4.4800
4.6200
4.4800
0.2232
【香港】 4:15:02
中國移動
54.0400
-0.5600
-1.03
54.3600
54.3600
53.9500
54.6000
54.3200
-0.5150 4:15:04
匯豐銀行
54.3300
-0.4900
-0.89
54.7100
54.7400
54.1700
54.8200
54.0800
0.4620 5:20:00
智霖
38.5100
0.1800
0.47
38.2200
38.5400
37.9400
38.3300
37.1900
3.5490 3:59:56
富士康
9.4500
-0.2100
-2.17
9.4300
9.4500
9.3700
9.6600
9.6400
-1.9710
【新加坡】 5:20:00
創新
2.2900
-0.0300
-1.29
2.2900
2.2900
2.2900
2.3200
2.4000
-4.5830
【大陸】 4:15:02
中國東方航空
20.6900
-0.0600
-0.29
20.4700
20.7100
20.4700
20.7500
20.9600
-1.2880 4:15:02
中國連通
13.9900
-0.3300
-2.30
14.2500
14.2500
13.9400
14.3200
14.0900
-0.7100 5:20:00
網易科技
53.9200
-0.7600
-1.39
54.6300
54.6300
53.8600
54.6800
53.1400
1.4680 4:15:02
華能電力
40.0600
-0.4300
-1.06
40.1500
40.2200
39.9100
40.4900
43.9500
-8.8510 4:15:03
上海石化
41.6000
-3.6400
-8.05
41.6200
41.7700
41.2870
45.2400
46.7300
-10.9780 5:20:00
新浪網
48.4100
-1.3900
-2.79
49.3500
49.7800
48.2500
49.8000
50.4700
-4.0820 5:20:00
搜狐
45.1000
-0.4400
-0.97
45.4000
45.4700
44.7500
45.5400
48.8400
-7.6580 4:15:04
兗州煤業
14.6600
-0.4600
-3.04
14.9500
14.9600
14.6500
15.1200
14.9000
-1.6110 4:15:04
中國南方航空
27.0400
-0.5300
-1.92
27.1800
27.2600
26.9100
27.5700
28.1800
-4.0450 4:15:02
中國海洋石油
188.5000
-3.1000
-1.62
189.5600
190.8800
188.1400
191.6000
188.9600
-0.2430 5:20:00
亞信科技
12.0300
0.3800
3.26
11.6000
12.0500
11.6000
11.6500
11.0800
8.5740 4:15:02
中國電信
51.7500
-1.0700
-2.03
52.2300
52.2300
51.6900
52.8200
51.9900
-0.4620 4:15:03
中國石化
114.1000
-1.5100
-1.31
115.2300
115.2570
113.9700
115.6100
114.9200
-0.7140 4:15:03
中芯國際
2.8400
-0.0400
-1.39
2.8600
2.9000
2.8400
2.8800
2.9500
-3.7290 5:20:00
中電控股
8.6300
-0.0300
-0.35
8.5100
8.6500
8.5100
8.6600
8.8000
-1.9320
【日本】 5:20:00
麒麟
15.1400
-0.3000
-1.94
15.2100
15.2100
15.0900
15.4400
14.9425
1.3220 4:15:02
久保田
63.9800
-1.1500
-1.77
64.1800
64.5500
63.8700
65.1300
63.2300
1.1860 4:15:02
京瓷
90.1500
2.4400
2.78
90.4500
90.5500
89.9200
87.7100
86.5600
4.1470 5:20:00
MITSY三井
295.7000
-2.1000
-0.71
294.6000
296.9900
294.6000
297.8000
292.5400
1.0800 4:15:05
日本電報電話
22.3000
-0.2100
-0.93
22.2600
22.3500
22.2200
22.5100
23.1000
-3.4630 4:15:03
新力
15.5500
-0.4100
-2.57
15.4400
15.7201
15.2414
15.9600
15.5100
0.2580 4:15:03
豐田汽車
102.7600
-1.4300
-1.37
102.9400
103.4400
102.5400
104.1900
103.3000
-0.5230