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】
4:30:00
和信超媒體
1.0200
0.0200
2.00
0.9900
1.0400
0.9900
1.0000
0.9800
4.0816 4:30:00
矽成
9.9300
-0.4100
-3.97
10.3800
10.3800
9.8300
10.3400
10.5500
-5.8768 4:30:00
矽品
5.9600
-0.0100
-0.17
6.0700
6.0800
5.6800
5.9700
5.8500
1.8803 4:15:03
台積電
18.8900
-0.3400
-1.77
19.2000
19.2700
18.8300
19.2300
19.8000
-4.5960 4:15:04
聯電
2.2700
-0.0400
-1.73
2.2500
2.2800
2.2500
2.3100
2.1000
8.0952 4:15:04
日月光
4.2600
-0.0800
-1.84
4.3300
4.3500
4.2450
4.3400
4.2000
1.4286 4:15:02
中華電信
32.5000
-0.3200
-0.98
32.7900
32.8699
32.4800
32.8200
32.5600
-0.1843 4:15:04
友達
4.5400
0.0600
1.34
4.5800
4.6301
4.5300
4.4800
4.4800
1.3393
【香港】 4:15:02
中國移動
54.3300
-1.2300
-2.21
54.8900
55.0400
54.0200
55.5600
55.9300
-2.8610 4:15:04
匯豐銀行
57.2600
-0.4100
-0.71
57.9900
58.3600
57.1600
57.6700
57.3900
-0.2270 4:30:00
智霖
39.5100
0.0400
0.10
39.3000
40.1000
39.1300
39.4700
38.7400
1.9880 4:00:01
富士康
10.0900
-0.2200
-2.13
9.9400
10.1400
9.8500
10.3100
10.6400
-5.1690
【新加坡】 2:31:16
創新
2.0500
-0.0300
-1.44
2.0500
2.0500
2.0500
2.0800
2.1200
-3.3020
【大陸】 4:15:02
中國東方航空
18.2500
-0.5300
-2.82
18.8200
18.8200
18.2500
18.7800
19.2800
-5.3420 4:15:02
中國連通
14.7400
-0.0700
-0.47
14.8700
14.9700
14.6600
14.8100
14.8300
-0.6070 4:30:00
網易科技
60.9700
-1.5200
-2.43
62.5400
63.6100
60.9100
62.4900
60.4200
0.9100 4:15:02
華能電力
41.5000
-1.0800
-2.54
40.7600
41.8800
40.7505
42.5800
49.3700
-15.9410 4:15:03
上海石化
34.3500
-0.1800
-0.52
34.7600
35.0000
34.3500
34.5300
35.6100
-3.5380 4:30:00
新浪網
58.4100
-2.3100
-3.80
60.6700
60.9100
57.9800
60.7200
59.5000
-1.8320 4:30:00
搜狐
64.4600
-2.7400
-4.08
67.6000
67.6100
64.2000
67.2000
62.1600
3.7000 4:15:04
兗州煤業
10.6700
-0.4700
-4.22
11.0000
11.0599
10.6200
11.1400
10.1100
5.5390 4:15:04
中國南方航空
25.0000
-0.4900
-1.92
25.4400
25.5300
25.0000
25.4900
25.7200
-2.7990 4:15:02
中國海洋石油
184.5200
-3.2300
-1.72
186.8400
189.7500
184.1700
187.7500
185.3700
-0.4590 4:30:00
亞信科技
11.5700
-0.0300
-0.26
11.6000
11.6200
11.5500
11.6000
11.6100
-0.3450 4:15:02
中國電信
51.4400
-1.4600
-2.76
52.0800
52.4200
51.3700
52.9000
53.3700
-3.6160 4:15:03
中國石化
109.1000
-1.5900
-1.44
110.5500
111.0900
109.0200
110.6900
110.6900
-1.4360 4:15:03
中芯國際
4.0100
-0.0200
-0.50
4.1000
4.1500
4.0100
4.0300
4.1400
-3.1400 3:44:59
中電控股
8.9300
-0.0300
-0.34
8.9460
8.9460
8.8800
8.9600
8.8800
0.5630
【日本】 3:54:15
麒麟
17.8800
-0.0800
-0.45
17.8800
18.0300
17.8100
17.9600
18.1000
-1.2150 4:15:02
久保田
86.4100
2.4100
2.87
87.5400
88.3800
85.8980
84.0000
83.6500
3.2990 4:15:02
京瓷
111.8100
3.5800
3.31
113.6800
114.1600
111.5500
108.2300
103.7800
7.7380 3:53:21
MITSY三井
299.9200
-1.5800
-0.52
300.8000
304.5800
299.9200
301.5000
279.2000
7.4210 4:15:05
日本電報電話
26.1400
0.2900
1.12
26.2900
26.4890
26.0400
25.8500
27.1300
-3.6490 4:15:03
新力
22.1500
-0.7600
-3.32
23.0000
23.3800
22.1200
22.9100
20.4500
8.3130 4:15:03
豐田汽車
127.8400
-1.8800
-1.45
130.0000
130.9900
127.5100
129.7200
126.6000
0.9790