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
1.0200
-0.0100
-0.97
1.0300
1.0500
1.0200
1.0300
1.0500
-2.8571 5:20:00
矽成
8.9400
-0.2300
-2.51
9.2200
9.2500
8.9000
9.1700
9.4500
-5.3968 5:20:00
矽品
5.6800
-0.1500
-2.57
5.6700
5.7400
5.6700
5.8300
5.4500
4.2202 4:15:04
台積電
17.0800
-0.1100
-0.64
17.2100
17.2700
17.0300
17.1900
17.0700
0.0586 4:15:04
聯電
1.8000
0.0000
0.00
1.8100
1.8100
1.7900
1.8000
1.8100
-0.5525 4:15:05
日月光
4.0600
-0.0500
-1.22
4.0500
4.1300
4.0300
4.1100
3.9700
2.2670 4:15:03
中華電信
30.9800
-0.1200
-0.39
31.1000
31.3500
30.8000
31.1000
31.0100
-0.0967 4:15:05
友達
4.2200
-0.0800
-1.86
4.2900
4.2900
4.2000
4.3000
4.0900
3.1785
【香港】 4:15:03
中國移動
53.0200
-0.1100
-0.21
53.1600
53.3600
52.9700
53.1300
52.7500
0.5120 4:15:05
匯豐銀行
53.0900
-0.2500
-0.47
53.3500
53.5400
52.9600
53.3400
53.4600
-0.6920 5:20:00
智霖
37.6500
-0.5200
-1.36
38.4700
38.4700
37.5963
38.1700
37.9700
-0.8430 3:59:58
富士康
10.4500
0.1800
1.75
10.5300
10.5300
10.4500
10.2700
9.8800
5.7690
【大陸】 4:15:02
中國東方航空
21.4500
-0.2300
-1.06
21.5701
21.7250
21.4500
21.6800
22.2600
-3.6390 4:15:03
中國連通
13.2900
-0.1900
-1.41
13.4600
13.4800
13.2600
13.4800
13.8900
-4.3200 5:20:00
網易科技
55.0800
0.3100
0.57
54.7300
55.9700
54.3400
54.7700
55.0100
0.1270 4:15:02
華能電力
42.3100
0.0700
0.17
42.4900
42.4900
42.0700
42.2400
41.8800
1.0270 4:15:03
上海石化
43.3100
-0.5000
-1.14
43.9900
43.9900
43.3000
43.8100
41.9700
3.1930 5:20:00
新浪網
48.1800
-0.4100
-0.84
48.3600
49.0000
47.9200
48.5900
50.0400
-3.7170 5:20:00
搜狐
48.1200
-1.4900
-3.00
49.4800
49.4900
47.9300
49.6100
48.4200
-0.6200 4:15:04
兗州煤業
13.3300
-0.3600
-2.63
13.6100
13.7699
13.3100
13.6900
14.1100
-5.5280 4:15:05
中國南方航空
28.2600
-0.3800
-1.33
28.8300
28.8300
28.2500
28.6400
28.4900
-0.8070 4:15:03
中國海洋石油
190.1200
-1.3800
-0.72
191.5000
191.6700
189.8800
191.5000
185.0700
2.7290 5:20:00
亞信科技
11.8100
-0.0600
-0.51
11.8500
11.9600
11.7400
11.8700
11.8400
-0.2530 4:15:03
中國電信
49.9200
-0.9200
-1.81
50.6500
50.7000
49.8600
50.8400
51.6000
-3.2560 4:15:04
中國石化
116.5400
-0.3800
-0.33
116.9000
116.9800
116.1800
116.9200
113.5500
2.6330 4:15:04
中芯國際
2.9000
-0.0200
-0.69
2.9300
2.9400
2.9000
2.9200
3.0200
-3.9740 5:20:00
中電控股
8.8000
-0.0200
-0.23
8.8600
8.8600
8.8000
8.8200
8.7300
0.8020
【日本】 5:20:00
麒麟
15.6100
-0.4400
-2.74
15.6600
15.6900
15.6100
16.0500
15.6000
0.0640 4:15:03
久保田
69.4000
-2.7700
-3.84
70.3300
71.9550
69.1501
72.1700
71.2900
-2.6510 4:15:03
京瓷
93.3000
1.8500
2.02
93.5200
93.6500
93.0000
91.4500
94.2810
-1.0410 5:20:00
MITSY三井
274.5900
-4.4100
-1.58
274.7500
276.3500
273.3200
279.0000
293.5000
-6.4430 4:15:05
日本電報電話
21.2600
-0.4800
-2.21
21.6500
21.6500
21.1400
21.7400
22.2200
-4.3200 4:15:04
新力
16.6000
-0.8000
-4.60
16.8650
16.9000
16.5400
17.4000
17.6800
-6.1090 4:15:03
豐田汽車
101.2200
-1.4200
-1.38
101.8800
101.8900
100.8800
102.6400
103.9900
-2.6640