鉅亨網鉅亨網

個股52周新高
單位:港元 2017-06-22
時間代碼股票名稱成交漲跌 漲%開盤最高最低52周新高成交量(仟股)
04:000098興發鋁業3.690.000.003.693.723.693.691,999
04:000277太興置業4.850.020.414.854.854.834.808
04:000384中國燃氣14.201.209.2313.6014.2013.0013.9834,120
04:000488麗新發展0.310.027.020.290.310.270.30134,433
04:000533金利來集團3.500.020.573.483.523.483.48367
04:000731森信紙業集團0.540.059.090.500.550.500.5418,980
04:001083港華燃氣5.170.142.785.015.195.015.036,912
04:001430蘇創燃氣2.910.228.182.742.952.692.853,166
04:001579頤海國際4.680.265.884.434.684.404.501,014
04:001585雅迪控股2.020.063.061.962.041.942.0020,725
04:001628禹洲地產4.590.071.554.524.624.364.5416,046
04:001777花樣年控股1.120.000.001.121.131.110.00845
04:001778彩生活4.54-0.02-0.444.594.594.500.00460
04:001786鐵建裝備3.490.000.003.483.523.470.002,065
04:001788國泰君安國際2.48-0.06-2.362.572.572.460.0021,040
04:001798大唐新能源0.850.044.940.830.880.810.0010,049
04:001800中國交通建設10.180.303.0410.0010.349.980.0037,715
04:001803北京體育文化2.320.000.002.302.342.290.003,980
04:001808企展控股1.63-0.07-4.121.701.851.610.0021,303
04:001811中廣核新能源1.110.010.911.111.111.090.002,748
04:001812晨鳴紙業9.23-0.05-0.549.299.389.180.001,614
04:001813合景泰富5.26-0.02-0.385.315.365.230.006,475
04:001816中廣核電力2.210.031.382.182.232.180.0045,882
04:001818招金礦業6.420.121.906.306.446.300.007,985
04:001822弘達金融控股0.25-0.01-1.960.260.260.250.00330
04:001828大昌行集團3.54-0.01-0.283.573.663.530.001,760
04:001829中國機械工程5.88-0.09-1.515.966.005.860.002,163
04:001830必瘦站0.77-0.01-1.280.770.780.760.00180
04:001831十方控股0.23-0.01-2.120.230.240.230.00593
04:001836九興控股13.56-0.04-0.2913.5813.6013.440.00269
04:0018381.760.021.151.731.761.730.001,224
04:001848中國飛機租賃9.18-0.09-0.979.299.299.160.00997
04:001858春立醫療12.90-0.02-0.1512.8812.9212.780.0059
04:001862景瑞控股2.79-0.09-3.132.792.882.780.0026
04:001866中國心連心化肥2.00-0.03-1.482.042.102.000.001,312
04:001868同方友友0.960.055.490.910.990.910.00948
04:001878南戈壁—S1.800.010.561.791.811.760.00179
04:001880百麗國際6.110.040.666.076.146.070.009,099
04:001881富豪產業信託2.310.020.872.292.312.290.00299
04:001882海天國際21.150.251.2021.0021.4020.900.002,078
04:001883中信國際電訊2.540.041.602.492.582.490.006,520
04:001884EPRINT集團1.210.000.001.211.221.180.00788
04:001885中國優材2.160.041.892.132.182.120.003,008
04:001886匯源果汁2.55-0.05-1.922.602.602.530.002,037
04:001888建滔積層板8.97-0.31-3.349.309.378.950.006,571
04:001889武夷藥業0.390.000.000.390.390.380.004,855
04:001893中材股份2.360.020.852.372.402.330.00987
04:001898中煤能源3.760.010.273.733.793.710.0010,975
04:001899興達國際3.000.000.003.033.032.940.001,538
04:001900中國智能交通0.650.000.000.650.660.640.00610
04:001908建發國際集團4.930.010.204.905.024.900.00596
04:001910新秀麗31.350.000.0031.4031.5031.000.003,543
04:001913普拉達28.30-0.15-0.5329.0029.0027.500.0011,030
04:001918融創中國14.04-0.32-2.2314.4814.8013.500.0023,285
04:001919中遠海控3.51-0.06-1.683.583.623.490.007,929
04:001928金沙中國有限公司36.60-0.10-0.2736.5036.7536.250.0011,664
04:001929周大福8.610.080.948.538.688.520.005,407
04:001938珠江鋼管1.020.000.001.011.021.010.00144
04:001963重慶銀行6.170.101.656.146.406.060.001,201
04:001979天寶集團1.930.052.661.881.991.870.005,264
04:001985美高域1.78-0.07-3.781.811.851.780.00458
04:001986彩客化學5.870.081.385.895.905.790.00591
04:001988民生銀行7.780.222.917.527.877.520.0043,652
04:001989松齡護老集團0.960.044.010.930.960.930.001,672
04:001991大洋集團0.630.011.610.630.650.620.001,078
04:001993雅仕維2.670.093.492.672.672.580.0020
04:001999敏華控股6.870.000.006.906.996.820.006,860
04:002000晨訊科技0.35-0.01-2.780.360.360.350.004,450
04:002005石四藥集團3.12-0.08-2.503.223.243.100.001,641
04:002007碧桂園8.50-0.23-2.638.808.828.370.0040,696
04:0020111.230.000.000.001.231.230.0048
04:002012陽光油砂0.27-0.01-1.850.270.270.260.0029,046
04:002014浩澤淨水1.66-0.01-0.601.661.671.630.00583
04:002017滄海控股1.88-0.06-3.091.911.941.860.00188
04:002020安踏體育23.20-0.60-2.5223.6523.9023.150.002,964
04:002023中國綠島科技1.300.032.361.271.321.270.00164
04:002028映美控股1.300.032.361.301.311.270.00412
04:002030卡賓2.17-0.02-0.912.182.202.150.00565
04:002038富智康集團2.430.010.412.422.452.420.002,508
04:002066盛京銀行6.540.081.246.466.606.460.00389
04:002088西王置業0.280.027.690.280.280.260.001,374
04:002098卓爾集團4.60-0.02-0.434.604.664.570.005,208
04:002100百奧家庭互動0.750.000.000.760.790.740.0029,279
04:002111超盈國際控股6.750.040.606.706.786.700.00748
04:002112優庫資源1.67-0.08-4.571.701.751.620.003,286
04:002113東盈控股0.620.000.000.620.620.600.00130
04:002120康寧醫院35.75-0.35-0.9736.3036.3035.700.0018
04:002136利福中國2.67-0.03-1.112.692.702.610.00224
04:002138香港醫思醫療集團2.47-0.03-1.202.502.502.440.00102
04:002166芯智控股1.800.084.651.731.851.710.003,054
04:002178百勤油服0.35-0.02-4.110.370.370.350.00573
04:002188泰坦能源技術1.130.000.001.111.141.100.00324
04:002196復星醫藥29.40-1.85-5.9231.3531.6528.800.0010,238
04:002198中國三江化工2.200.000.002.222.222.150.003,062
04:002199維珍妮5.820.081.395.795.825.730.001,007
04:002200浩沙國際2.42-0.01-0.412.422.432.400.00110
04:002202萬科企業21.100.000.0021.0021.6020.950.0012,269
04:002218安德利果汁5.13-0.26-4.825.395.395.050.00239
04:002221創業集團控股3.82-0.03-0.783.893.933.790.00796
04:002222雷士照明0.870.000.000.870.880.850.00737
04:002223卡撒天嬌1.12-0.05-4.271.121.171.120.004
04:002233西部水泥1.170.000.001.171.171.150.006,915
04:002236惠生工程1.010.000.001.011.011.010.00314
04:002238廣汽集團13.86-0.12-0.8614.1014.1813.700.0016,086
04:002239國微技術2.47-0.07-2.762.542.542.470.006
04:002268優源控股2.16-0.07-3.142.242.262.160.005,055
04:002269藥明生物27.601.505.7526.4528.1526.100.003,887
04:002277華融投資股份1.130.010.891.131.191.100.00560
04:002278海藍控股4.200.000.000.004.204.200.0010
04:002288宏基資本1.080.000.001.081.101.060.00290
04:002289創美藥業7.70-0.20-2.537.707.907.700.0016
04:002298都市麗人3.09-0.04-1.283.093.142.970.003,848
04:002299百宏實業5.48-0.02-0.365.505.505.480.0050
04:002312中國金融租賃0.190.00-1.590.180.190.180.00300
04:002313申洲國際51.05-0.35-0.6851.4051.4050.400.003,321
04:002318中國平安52.250.250.4851.8052.9051.800.0053,972
04:002320合豐集團1.00-0.01-0.991.001.011.000.001,306
04:002327美瑞健康國際0.340.013.030.330.340.330.002,490
04:002329國瑞置業2.430.010.412.432.432.390.00260
04:002333長城汽車9.92-0.16-1.5910.1210.129.840.0071,781
04:002338濰柴動力12.780.262.0812.6812.9812.520.006,420
04:002339京西國際1.610.021.261.571.621.570.00400
04:002340新昌管理集團1.220.000.001.201.221.200.0033
04:002341中怡國際1.600.021.271.581.601.580.0094
04:002342京信通信1.10-0.01-0.901.091.121.090.003,018
04:002343太平洋航運1.66-0.01-0.601.671.671.640.006,271
04:002345上海集優1.540.042.671.501.561.500.004,580
04:002348東瑞製葯4.51-0.05-1.104.564.574.420.00604
04:002355寶業集團5.58-0.02-0.365.605.615.560.0068
04:002362金川國際0.78-0.04-4.880.830.840.750.008,097
04:002368鷹美2.610.072.762.532.682.530.002,950
04:002371中國創聯教育0.100.00-3.000.100.100.100.0030,916
04:002378保誠177.00-1.30-0.73177.90178.30177.000.003
04:002379中天國際1.21-0.01-0.821.211.221.210.00165
04:002380中國電力2.830.031.072.912.912.800.0036,280
04:002382舜宇光學科技69.350.050.0769.9071.0568.250.006,661
04:002383TOM集團1.920.010.521.921.931.900.00136
04:002386中石化煉化工程7.250.000.007.317.367.200.007,154
04:002388中銀香港34.50-0.05-0.1434.4534.9034.450.007,032
04:002389北控醫療健康0.500.000.000.500.500.500.001,110
04:002393巨星醫療控股3.650.082.243.583.703.570.001,190
04:002399虎都5.45-0.11-1.985.595.595.400.00763
04:002488元征科技9.89-0.29-2.8510.3010.309.800.00165
04:002588中銀航空租賃40.750.050.1240.7040.9540.550.00626
04:002601中國太保29.850.551.8829.4530.6029.300.0015,554
04:002607上海醫藥22.700.703.1822.0023.3521.900.003,849
04:002611國泰君安16.120.120.7516.0216.1816.0016.081,897
04:002623愛德新能源0.100.000.000.100.100.100.00304
04:002628中國人壽24.250.451.8923.8024.7023.800.0045,579
04:002633雅各臣科研製藥1.790.000.001.801.801.780.00311
04:002638港燈—SS7.140.010.147.137.207.130.002,991
04:002662承興國際控股4.790.061.274.714.834.700.002,722
04:002666環球醫療6.22-0.05-0.806.256.286.170.003,281
04:002668百德國際0.42-0.01-1.190.420.420.420.0020
04:002669中海物業1.580.031.941.541.581.520.0010,588
04:002678天虹紡織9.160.000.009.169.279.160.00288
04:002689玖龍紙業9.70-0.05-0.519.769.829.550.0011,801
04:002699新明中國1.240.032.481.221.311.190.00872
04:002700格林國際控股0.200.000.000.200.200.200.002,760
04:002722重慶機電0.99-0.01-1.000.991.000.970.00654
04:002727上海電氣3.850.184.903.724.083.670.0091,025
04:002738華津國際控股2.860.031.062.852.892.810.00640
04:002768佳源國際控股4.15-0.03-0.724.174.184.110.003,156
04:002777富力地產12.14-0.04-0.3312.2612.3612.060.004,835
04:002788精熙國際1.29-0.01-0.771.301.301.280.0084
04:002789遠大中國0.170.000.590.170.170.170.003,792
04:002805領航富時亞洲22.800.301.3322.5522.8522.500.0092
04:002811海通滬深三百14.900.040.2714.4015.0814.400.0026
04:002819ABF港債指數101.050.000.00101.05101.05101.050.000
04:002821沛富基金115.000.100.09115.00115.00114.900.001
04:002822南方A5012.720.100.7912.6212.9412.600.0058,434
04:002823X安碩A50中國12.180.100.8312.0812.3812.060.0073,518
04:002824力寶專選中港地產58.05-0.40-0.6858.4558.4558.050.001
04:002827X標智滬深30031.55-0.15-0.4731.9032.2031.400.0053
04:002828恒生H股104.500.600.58103.90105.70103.800.0013,330
04:002833恒指ETF260.600.800.31260.40261.60259.800.0096
04:002834安碩納指一百10.740.121.1310.7610.7610.620.008
04:002835未來KOSPI23.700.401.7223.8023.8023.300.004
04:002836安碩印度22.300.351.5922.0522.5021.950.0058
04:002838恒生富時中國50178.703.902.23175.90178.70174.800.000
04:002839標智港股內地地產6.490.000.006.476.496.470.0013
04:002840SPDR金ETF929.004.500.49929.00931.00924.500.0017
04:002846安碩滬深三百26.60-0.05-0.1926.6526.7526.600.0053
04:002847安碩富時一百8.700.000.008.708.708.700.0014
04:002866中遠海發1.71-0.01-0.581.731.741.690.0013,751
04:002868首創置業3.64-0.02-0.553.653.703.630.00860
04:002869綠城服務4.14-0.12-2.824.224.274.050.0033,316
04:002877神威藥業8.040.121.527.998.047.880.001,069
04:0028780.380.000.000.380.380.380.00906
04:002880大連港1.43-0.03-2.051.461.461.390.009,316
04:002882香港資源控股0.110.00-1.870.100.110.100.003,216
04:002883中海油田服務6.21-0.02-0.326.186.236.120.0012,968
04:002886濱海投資1.820.000.001.781.841.780.0073
04:002888渣打集團73.15-0.60-0.8173.8074.3073.100.002,382
04:002899紫金礦業2.620.000.002.612.642.590.0027,057
04:003005XDB滬深工業4.720.030.644.724.724.690.0021
04:003008添富滬深三百17.920.080.4517.9217.9217.840.001
04:003009XDB新興市場32.800.401.2332.3032.8032.300.0010
04:003010安碩亞洲除日49.600.250.5149.4049.6049.350.0027
04:003016DB菲律賓15.56-0.12-0.7715.5615.6815.560.002
04:003019XDB環球41.450.100.2441.5041.5041.350.002
04:003020XDB美國500.000.400.08500.50500.50499.600.000
04:003024標智上證5022.300.301.3622.3522.3522.000.000
04:003025XDB滬深可選10.32-0.02-0.1910.3410.469.980.0051
04:003027XDB俄羅斯15.94-0.12-0.7515.8016.0615.800.00103
04:003035XDB新興亞洲36.800.100.2736.4037.0036.400.0022
04:003046價值中國ETF40.200.501.2639.7040.2039.700.003
04:003049XDB滬深三百6.64-0.06-0.906.856.856.590.00411
04:003054未來標普亞洲消費23.25-0.15-0.6423.2523.4023.250.003
04:003062XDB滬深原材4.040.020.504.044.044.020.003
04:003073SPDR大中華36.150.000.0036.1536.1536.150.0022
04:003074安碩MS台灣10.620.100.9510.5810.6210.520.006
04:003081價值黃金30.500.200.6630.4030.5530.300.00238
04:003085領航亞洲高股息率21.350.100.4721.2521.4021.250.0042
04:003087XDB富時越南186.40-0.30-0.16187.50187.50186.000.003
04:003110未來恒生高股息率26.550.050.1926.6026.6026.500.000
04:003115安碩恒生指數93.050.400.4393.0093.4592.650.0046
04:003116易亞富時黃金礦業8.500.151.808.508.508.350.001
04:003121BMO亞太房地產10.240.020.2010.2210.2410.220.0016
04:003135F南方東英原油6.15-0.13-2.076.206.286.130.00236
04:003140領航標普50017.36-0.02-0.1217.3817.4017.320.0052
04:003143BMO香港銀行股8.350.040.488.388.388.310.008
04:003145BMO亞洲高息股9.080.070.789.099.099.010.001
04:003146安碩DAX10.020.030.309.859.999.850.006
04:003147南方中創業板7.69-0.06-0.777.757.817.640.00250
04:003157華夏港股通小型股23.450.050.2123.5023.5023.400.0014
04:003160BMO日股對沖10.080.000.0010.0810.0810.080.005
04:003162安碩MA中國7.60-0.11-1.437.767.787.600.00119
04:003165BMO歐優股對沖10.60-0.04-0.3810.6010.6410.600.00117
04:003167南方中國新行業62.550.651.0562.9062.9061.900.004
04:003175F三星原油期9.28-0.19-2.019.359.479.250.00408
04:003188華夏滬深三百42.050.100.2442.0042.6541.850.0021,789
04:003199南方五年國債118.000.050.04118.00118.00117.950.001
04:003300中國玻璃0.700.000.000.700.710.700.00466
04:003303巨濤海洋石油服務2.71-0.12-4.242.822.832.650.003,446
04:003308金鷹商貿集團10.780.000.0010.8010.9010.780.0072
04:003315金邦達寶嘉2.390.010.422.402.432.360.00416
04:003320華潤醫藥9.32-0.03-0.329.369.399.310.0013,968
04:003322永嘉集團1.10-0.01-0.901.111.111.100.0034
04:003323中國建材4.36-0.09-2.024.464.494.350.0026,802
04:003326保發集團4.52-0.35-7.194.954.954.500.00957
04:003328交通銀行5.870.091.565.785.965.780.0048,928
04:003329交銀國際2.48-0.01-0.402.472.512.450.00450
04:003330靈寶黃金1.68-0.11-6.151.751.851.680.002,720
04:003332中生聯合1.360.010.741.361.371.350.001,136
04:003337安東油田服務0.720.000.000.710.720.710.001,944
04:003339中國龍工2.340.041.742.332.372.280.0013,296
04:003360遠東宏信6.860.000.006.836.906.790.001,666
04:003363正業國際1.400.010.721.371.401.370.00230
04:003366華僑城(亞洲)2.67-0.01-0.372.682.692.660.00342
04:003368百盛集團1.25-0.02-1.571.251.271.220.002,900
04:003369秦港股份2.550.020.792.552.592.520.001,149
04:003378廈門港務1.49-0.01-0.671.511.511.470.001,046
04:003382天津港發展1.280.000.001.281.291.270.001,846
04:003383雅居樂集團7.06-0.03-0.427.167.187.020.009,399
04:003389亨得利0.720.000.000.720.740.720.003,028
04:003396聯想控股22.35-0.15-0.6722.5022.8022.200.001,213
04:003618重慶農村商業銀行5.290.081.545.205.335.200.004,071
04:0036262.270.000.002.272.272.240.00200
04:003628仁恒實業控股0.700.057.690.650.700.650.00456
04:003636保利文化18.44-0.20-1.0718.8018.8018.380.00160
04:003639億達中國2.200.000.002.202.202.200.0020
04:003669永達汽車7.85-0.10-1.268.008.047.820.005,415
04:003686祈福生活服務0.63-0.01-1.560.640.640.630.00340
04:003688萊蒙國際2.500.000.002.472.502.470.001
04:003689康華醫療11.080.100.9111.3811.3810.600.00184
04:003768滇池水務3.120.041.303.123.173.080.00139
04:003778中國織材控股0.56-0.01-1.750.570.570.570.0032
04:003788中國罕王1.14-0.05-4.201.201.201.130.0013,517
04:003789御佳控股0.360.000.000.360.360.350.00672
04:003813寶勝國際1.390.021.461.381.401.370.003,941
04:003823德普科技0.120.000.810.120.120.120.0065,168
04:003828明輝國際1.230.000.001.231.241.210.00773
04:003833新疆新鑫礦業0.880.011.150.870.880.870.00433
04:003882天彩控股1.650.031.851.601.781.500.003,682
04:003883中國奧園2.32-0.01-0.432.342.362.300.002,699
04:003886康健國際醫療0.920.000.000.920.930.900.001,045
04:003888金山軟件20.25-0.15-0.7420.4520.6020.150.003,575
04:003898中車時代電氣38.850.701.8338.3039.1538.150.003,338
04:003899中集安瑞科4.80-0.04-0.834.874.944.790.001,186
04:003918金界控股3.390.061.803.333.393.330.004,531
04:003933聯邦制藥4.99-0.10-1.965.095.124.980.002,728
04:003939萬國國際礦業1.80-0.01-0.551.771.811.740.001,378
04:003948伊泰煤炭6.27-0.06-0.956.266.376.140.00197
04:003958東方證券7.41-0.02-0.277.467.537.400.001,581
04:003963融眾金融1.150.021.771.101.151.100.0029
04:003966中國寶豐國際4.32-0.15-3.364.444.474.320.00460
04:003968招商銀行22.950.803.6121.9523.6021.950.0049,531
04:003969中國通號6.30-0.02-0.326.316.326.190.002,738
04:003983中海石油化學1.890.000.001.891.921.880.002,473
04:003988中國銀行3.800.010.263.793.853.780.00227,424
04:003989首創環境0.250.000.820.240.250.240.001,203
04:003993洛陽鉬業2.73-0.15-5.212.882.922.720.0079,546
04:003996中國能源建設1.520.085.851.451.521.450.002,182
04:003998波司登0.600.011.690.580.600.580.003,640
04:003999大成食品0.680.000.000.680.680.680.00147
04:006030中信証券16.020.201.2815.9816.2815.900.0016,234
04:006033電訊數碼控股2.990.196.792.823.032.800.00687
04:006038信越控股0.40-0.01-2.470.410.420.390.0019,130
04:006066中信建投証券6.85-0.01-0.156.836.956.780.001,718
04:006068睿見教育2.780.041.462.732.812.730.00968
04:006099招商證券12.20-0.10-0.8112.2812.3412.200.005,454
04:006108新銳醫藥0.79-0.02-2.470.810.820.780.0018,430
04:006116拉夏貝爾9.89-0.04-0.409.9810.249.780.00740
04:006118奧星生命科技1.630.063.821.591.641.570.00103
04:006122九台農商銀行4.910.010.204.894.914.890.00131
04:006123先達國際物流3.50-0.04-1.133.523.543.490.00230
04:006128泛亞國際1.63-0.09-5.231.721.731.410.0016,650
04:006133維太移動0.600.035.260.600.600.570.00320
04:006136康達環保1.620.000.001.611.651.600.004,613
04:006138哈爾濱銀行2.460.010.412.462.482.450.00407
04:006139金茂酒店—SS3.99-0.01-0.253.994.003.940.0095
04:006161泰加保險1.80-0.01-0.551.811.811.790.00486
04:006163彭順國際1.700.000.001.701.701.690.00100
04:006166中國宏泰發展2.650.010.382.572.652.570.001,596
04:006168中國優通0.87-0.01-1.140.880.880.870.001,875
04:006169宇華教育2.790.020.722.792.802.760.00648
04:006178光大證券11.100.100.9110.9811.2010.940.00734
04:006183中國綠寶1.44-0.04-2.701.491.501.380.001,061
04:006188迪信通2.410.000.002.412.412.410.0034
04:006189愛得威建設集團5.080.000.005.085.095.050.0037
04:006196鄭州銀行4.400.071.624.354.404.330.0035
04:006198青島港4.400.000.004.424.454.350.001,403
04:00628825.750.150.5925.8025.8025.600.001
04:006808高鑫零售7.18-0.09-1.247.247.347.130.004,298
04:0068160.670.023.080.650.670.650.00102
04:006818中國光大銀行3.670.061.663.623.723.610.0016,012
04:006822科勁國際1.250.032.461.211.291.210.00180
04:006823香港電訊—SS10.300.080.7810.2810.4010.220.0015,055
04:006826昊海生物科技43.60-0.35-0.8043.2044.3543.000.0028
04:006828北京燃氣藍天0.540.011.890.540.540.520.007,440
04:006830華眾車載0.910.067.060.850.920.850.002,010
04:006833興科蓉醫藥0.48-0.02-3.060.480.490.460.00632
04:006836天韻國際控股1.130.000.001.121.151.120.003,392
04:006837海通證券12.900.141.1012.7613.0612.760.0013,025
04:006839雲南水務3.390.051.503.343.413.340.00683
04:006858本間高爾夫7.40-0.10-1.337.437.507.400.00131
04:006865福萊特玻璃1.39-0.02-1.421.421.421.390.00985
04:006866佐力小貸0.950.000.000.950.950.950.0040
04:006868天福2.400.052.132.402.402.350.006
04:006869長飛光纖光纜16.00-0.20-1.2316.2416.2415.960.00248
04:006878鼎豐集團控股0.660.000.000.660.660.640.008,422
04:006880騰邦控股1.780.000.001.781.781.760.00102
04:006881中國銀河7.190.070.987.127.277.110.0022,115
04:006882東瀛遊1.350.000.001.341.351.330.0048
04:00688615.200.322.1514.8815.2814.820.0016,052
04:006888英達公路再生科技0.670.000.000.670.670.670.0010
04:00688912.80-0.06-0.4712.8012.9012.740.00136
04:006893衍生集團1.54-0.01-0.651.551.571.530.001,300
04:006896金嗓子2.21-0.01-0.452.222.232.200.00263
04:006898中國鋁罐1.31-0.01-0.761.311.321.310.004
04:006899聯眾2.170.031.402.112.212.110.00633
04:008001東方匯財證券0.940.000.000.940.940.940.004
04:008003世大控股0.080.001.330.080.080.080.003,604
04:008005裕興科技1.060.010.951.061.101.030.001,536
04:008006華泰瑞銀0.300.011.690.300.310.290.00339
04:008007環球戰略集團0.140.000.750.140.140.130.001,753
04:008008新意網集團5.120.000.005.165.205.100.00509
04:008009華夏能源控股0.08-0.01-7.140.090.090.080.0010,028
04:008012環宇物流(亞洲)2.55-0.01-0.392.562.572.500.001,216
04:0080130.120.00-1.630.120.120.120.00380
04:008018匯財金融投資0.380.011.330.390.410.380.0017,335
04:008019皓文控股0.190.000.000.180.190.180.00820
04:008021匯隆控股0.16-0.01-3.570.160.170.160.00340
04:008022永耀集團控股0.560.011.820.550.560.530.005,808
04:008023鄺文記0.510.012.000.510.510.500.00144
04:008025亞洲資產0.170.000.000.150.170.150.002
04:008026長達健康0.280.000.000.280.280.280.00109
04:008027吉輝控股0.310.000.000.310.310.300.001,015
04:008028天時軟件0.08-0.01-9.640.080.080.070.0018,360
04:008029太陽國際1.150.000.001.151.161.150.00495
04:008030匯聯金融服務0.98-0.02-2.001.001.000.960.00405
04:008031易通訊集團1.430.000.001.401.431.400.0068
04:008032非凡中國0.70-0.01-1.410.710.710.690.001,120
04:008033愛達利網絡0.310.013.330.320.320.300.00144
04:008035駿高控股0.290.025.450.280.300.280.001,800
04:008037銳康藥業0.520.011.960.510.520.500.00666
04:008038金力集團1.07-0.09-7.761.161.161.050.00944
04:0080391.770.042.311.731.811.730.001,544
04:008041薈萃國際(控股)0.120.000.880.120.120.110.00960
04:008045南大蘇富特0.280.011.850.280.280.270.0042
04:008046恒芯中國0.050.00-4.000.050.050.050.008,992
04:008047中國海洋捕撈0.430.000.000.430.440.430.0016,944
04:008049吉林長龍藥業1.690.000.001.731.731.690.0064
04:008052陸慶娛樂0.150.00-1.290.150.160.150.00320
04:008053比優集團0.440.000.000.430.470.420.00920
04:008055中國網絡信息科技0.310.000.000.310.310.300.005,776
04:008056飲食概念0.340.000.000.330.340.330.00760
04:008057麥迪森酒業1.910.052.691.871.921.860.0040
04:008059朝威控股0.660.023.130.640.660.620.0041,105
04:008060國聯通信0.130.000.000.130.130.120.00344
04:008062俊盟國際0.25-0.01-1.960.260.260.250.00715
04:008063環球大通集團0.120.000.000.120.120.120.00851
04:008066品創控股0.220.013.240.220.220.220.0035
04:008067東方大學城控股2.99-0.06-1.973.003.052.900.0047
04:008069縱橫遊控股0.85-0.02-2.300.840.870.840.0025
04:008070僑洋國際控股0.930.011.090.900.930.850.00415
04:008071中彩網通控股0.38-0.02-5.000.400.410.380.0019,379
04:008072羅馬集團0.060.00-1.610.060.060.060.007,801
04:0080737合和公路基建—R3.880.020.523.883.883.860.0020
04:008077昆侖國際金融0.420.000.000.420.420.410.00105
04:008078HMV數碼中國0.28-0.01-3.510.280.290.280.0011,825
04:008079易還財務投資0.920.033.370.910.950.890.003,406
04:008080北亞策略0.09-0.01-5.490.090.090.080.003,032
04:008081互娛中國0.030.000.000.030.030.030.0012,562
04:008082仁智國際集團0.250.000.000.250.250.250.0010
04:008083中國創新支付0.510.012.000.500.510.500.003,764
04:008085香港生命科學0.120.00-0.850.120.120.110.007,500
04:008086DX﹒COM控股0.200.015.180.190.200.190.004,964
04:008087中國三三傳媒0.030.000.000.030.030.030.007,740
04:008088?友科技控股0.060.00-1.690.060.060.060.006,664
04:008089華人策略控股0.100.00-1.010.100.100.100.006,068
04:008090中國融保金融集團0.880.022.330.860.890.850.0010,966
04:008091奧傳思維控股0.190.000.520.190.190.190.0070
04:0080920.130.000.000.130.130.130.00280
04:008093愛特麗皮革2.71-0.11-3.902.802.822.700.00515
04:008095北大青鳥環宇1.830.000.001.831.861.810.00903
04:008100智易控股0.64-0.02-3.030.650.660.630.00281
04:008101家夢控股0.110.003.960.110.110.100.002,332
04:008102利寶閣集團7.350.000.007.347.397.000.003,510
04:008103萬泰企業股份1.99-0.05-2.452.002.041.990.0060
04:008106升華蘭德0.48-0.04-7.690.480.520.480.0050
04:008108福澤集團0.210.000.480.210.220.200.0029,614
04:008109麒麟集團控股0.080.000.000.080.080.080.006,693
04:0081120.28-0.01-3.510.300.310.270.001,786
04:008113揚宇科技0.650.000.000.630.650.600.001,054
04:008116中國幸福投資0.170.00-0.590.170.170.170.001,300
04:008117中國基礎能源0.89-0.01-1.110.900.900.890.0090
04:008120國農金融投資0.090.00-1.080.100.100.090.002,070
04:008121超凡網絡0.130.000.000.130.130.130.00230
04:008122德萊建業0.490.000.000.480.490.480.003,576
04:008123首華財經網絡0.110.002.780.110.110.110.00948
04:008127雲裳衣0.610.000.000.610.610.600.008,865
04:008128中國地能0.140.000.740.140.140.140.001,240
04:008129中國生物資源0.100.002.040.100.100.090.0027,540
04:008130智城控股0.230.013.670.230.230.220.002,100
04:008131辰罡科技0.35-0.01-2.820.360.360.350.00280
04:008132中油港燃0.140.001.490.140.140.130.005,140
04:008133鑄能控股0.400.000.000.390.400.390.0020,940
04:008135正美豐業0.330.011.560.330.330.320.00115
04:008137洪橋集團0.940.011.080.930.950.910.001,808
04:008138同仁堂國藥11.20-0.06-0.5311.2611.2611.100.00255
04:008141應力控股0.660.034.760.640.670.590.007,010
04:008143華夏醫療0.160.002.650.150.160.150.001,092
04:008145電訊首科1.910.042.141.901.911.870.00116
04:008147匯思太平洋0.100.00-1.000.100.110.100.0023,644
04:008148奧?中國0.10-0.02-12.610.110.120.100.001,138
04:008150無縫綠色0.150.000.000.140.150.140.00300
04:008153科地農業0.200.000.510.200.210.190.002,670
04:008155南華資產控股0.060.000.000.050.060.050.00176
04:008156眾彩股份0.740.000.000.740.740.710.003,045
04:008158中國再生醫學0.260.000.000.260.260.250.0011,670
04:008161醫匯集團0.190.00-0.530.190.190.180.0011,790
04:008163萬德金融0.110.014.950.100.110.100.008,380
04:008166中國農業生態0.170.000.580.170.180.170.0035,120
04:008167中國新電信0.32-0.01-3.030.330.330.300.0018,852
04:0081701.73-0.04-2.261.701.771.700.0028
04:008171中國趨勢0.020.000.000.020.020.020.004,640
04:008172拉近網娛0.47-0.12-19.830.550.580.460.002,380
04:008175中國數碼文化0.440.000.000.440.460.440.003,710
04:008176航空互聯7.600.000.007.607.607.600.0010
04:008178中國信息科技0.130.000.000.130.130.130.003,600
04:008179新煮意控股0.220.028.870.200.230.200.007,918
04:008181港深聯合0.22-0.01-3.070.220.230.220.006,104
04:008182中國糖果0.740.011.370.730.820.730.00184,130
04:008183尚捷集團控股0.440.000.000.430.460.430.007,710
04:008186同仁資源0.140.0212.700.130.150.120.0081,633
04:008187永駿國際控股0.36-0.02-5.330.370.380.340.002,360
04:008188駿傑集團控股0.57-0.02-3.390.590.600.560.00952
04:008190康佰控股0.140.000.740.150.150.140.00340
04:008192環球能源資源0.42-0.01-2.330.430.430.410.005,940
04:008193漢華專業服務1.020.033.030.991.030.980.0012,430
04:008196建禹集團4.530.030.674.494.534.300.00308
04:008197北斗嘉藥業1.060.000.001.061.091.020.00510
04:008198新濠環彩0.30-0.01-1.640.300.310.300.004,023
04:008200修身堂0.080.00-3.530.090.090.080.00144,040
04:008201寶聯控股0.050.00-7.270.050.060.050.001,613
04:008202匯創控股0.630.011.610.620.630.590.0011,545
04:008203凱順能源0.400.000.000.390.400.390.001,230
04:008206神通機器人教育0.41-0.01-1.200.430.430.410.00611
04:008207中國信貸1.070.000.001.061.091.050.0027,726
04:008212譽滿國際控股0.150.000.670.150.160.150.004,737
04:008213新智控股0.09-0.01-6.120.100.100.090.003,000
04:0082150.570.011.790.560.580.550.0017,320
04:008217聯旺集團13.400.463.5512.8413.8012.840.00590
04:008218毅高國際控股0.190.000.000.190.200.190.00508
04:008220比高集團0.070.001.370.070.070.070.004,600
04:0082210.21-0.01-5.380.220.230.210.0011,400
04:008222壹照明0.28-0.02-5.080.270.300.260.00784
04:008225中國醫療集團0.140.014.550.140.140.130.00140
04:008226樹熊金融集團0.330.013.130.330.330.310.0011,300
04:008227海天天?控股2.56-0.05-1.922.612.672.560.003,228
04:008228國藝娛樂0.230.00-0.440.230.230.230.006,900
04:0082290.34-0.01-2.860.340.360.340.002,550
04:008230中國宇天0.490.011.040.490.490.480.00345
04:008231節能元件0.400.000.000.410.410.400.00170
04:008236寶德科技集團2.95-0.10-3.282.953.052.950.0060
04:008237華星控股0.810.000.000.800.810.780.00714
04:008238惠陶集團0.060.001.820.060.060.060.00513,424
04:008239首都金融控股0.160.00-0.630.160.160.160.00200
04:008240展程控股0.220.00-1.800.220.230.220.006,500
04:008242宏創高科0.280.025.660.290.290.270.00900
04:008243大賀傳媒0.510.012.000.500.510.490.00415
04:008245安悅國際控股0.310.16107.480.140.320.140.00211,578
04:008247中生北控生物科技2.530.031.202.532.532.500.002
04:008248豐展控股0.34-0.01-1.470.330.340.320.001,950
04:008249瑞遠智控0.41-0.03-5.750.410.440.400.0080
04:008250絲路能源0.070.000.000.070.080.070.0011,046
04:008251優越集團控股0.71-0.04-5.330.720.750.700.001,520
04:008252泰和小貸1.720.021.181.731.801.680.002,156
04:008255神州數字0.62-0.01-1.590.630.630.620.0048
04:008256金利通0.090.00-3.300.090.090.090.001,772
04:008258西北實業0.410.000.000.410.410.410.001,560
04:008260銀合控股0.900.011.120.900.900.880.00260
04:008261海天能源0.300.011.720.300.300.290.008,432
04:008262宏強控股0.370.012.780.360.370.360.0050
04:008265宏峰太平洋3.230.103.193.183.243.130.00320
04:008266金達集團國際0.090.0113.330.080.090.070.0051,184
04:008267藍港互動2.370.073.042.282.382.280.00159
04:008268迪臣建設0.28-0.01-3.510.280.290.280.0019,776
04:008269富譽控股0.31-0.02-4.690.320.330.300.006,655
04:008270中國煤層氣0.150.001.350.150.150.150.0040
04:008271環球數碼創意0.41-0.01-2.410.410.420.410.00104
04:008272華人飲食集團0.030.000.000.030.030.020.0040,300
04:008273浙江展望1.70-0.10-5.561.771.801.700.0042
04:008277駿東控股1.040.000.000.961.040.960.0036
04:0082780.210.00-0.480.210.210.210.00680
04:008279亞博科技控股1.280.010.791.281.291.260.00652
04:008281中國金典集團0.350.000.000.350.350.350.0016
04:008282智傲控股0.86-0.07-7.530.880.930.860.0092
04:0082822南方A50—R11.160.121.0911.1211.3211.040.00665
04:0082828恒生H股—R91.450.450.4990.8091.4590.800.006
04:008283正力控股10.240.080.7910.1610.2610.120.00510
04:0082833恒指ETF—R228.200.400.18228.20228.20227.800.001
04:0082834安碩納指一百—R9.380.111.199.389.389.270.005
04:008286長城微光0.510.000.000.510.510.510.0050
04:008290亞勢備份0.12-0.01-4.130.120.120.120.001,000
04:008292盛良物流2.74-0.18-6.162.923.052.700.003,970
04:008293星亞控股7.880.010.137.837.887.400.0050
04:008295中植資本國際0.49-0.01-2.020.500.500.470.00840
04:008296中國生命集團0.140.00-2.070.150.150.130.00144
04:008299大唐潼金0.020.000.000.020.020.020.0042,666
04:008300皇璽餐飲集團0.15-0.01-4.380.160.160.150.0032,000
04:0083008添富滬深三百—R15.700.060.3815.7015.7015.640.001
04:0083012東匯香港35—R17.520.080.4617.3417.5217.340.0010
04:008307密迪斯肌0.690.011.470.670.690.670.001,000
04:008308古兜控股0.92-0.03-3.160.940.960.920.00560
04:008309萬成環球控股0.39-0.04-9.300.410.500.390.0016,990
04:0083095價值中國A股—R6.440.060.946.446.516.380.0042
04:008310大豐港1.270.2018.691.081.291.070.00530
04:0083100易方達中一百—R35.100.601.7435.1035.1034.500.001
04:0083118嘉實明晟A股—R12.940.080.6212.9613.0012.860.0010
04:008312中國瀚亞0.92-0.05-5.150.970.980.920.00520
04:0083128恒生A股龍頭—R41.450.200.4841.6541.7541.250.003
04:0083132添富中証醫藥—R17.220.241.4117.2217.2216.980.0055
04:0083146安碩DAX—R8.810.020.238.828.828.790.000
04:0083147南方中創業板—R6.75-0.02-0.306.756.776.750.000
04:008315冠輝集團控股0.020.0022.220.020.020.020.00189,740
04:0083156廣發明晟A國—R7.770.000.000.007.777.770.00500
04:0083162安碩MA中國—R6.710.000.006.716.726.710.0012
04:008317財華社集團0.750.022.740.740.750.700.0062
04:008318正利控股0.44-0.01-2.250.460.460.440.002,100
04:0083188華夏滬深三百—R36.850.200.5536.7037.3536.650.00507
04:008319思博系統0.200.000.000.200.200.200.00210
04:0083199南方五年國債—R103.150.000.00103.15103.15103.150.000
04:008321泰錦控股8.08-0.61-7.028.608.698.080.00120
04:008325中國支付通1.070.043.881.011.101.010.004,932
04:008326同景新能源3.760.051.353.713.903.610.00404
04:008327泰邦集團0.820.1217.140.800.830.700.00750
04:008328信義香港1.54-0.01-0.651.541.551.540.00110
04:008331飛尚非金屬1.720.010.581.741.801.680.0010,350
04:008333阿仕特朗金融0.40-0.01-1.250.400.400.400.0020
04:008337直通電訊0.140.00-2.100.140.140.140.001,000
04:008340域高金融0.600.000.000.600.600.600.0060
04:008342飛思達科技0.63-0.01-1.560.620.640.620.00610
04:008345火岩控股3.28-0.06-1.803.203.343.200.0018
04:008346創新電子控股0.380.000.000.380.380.380.0070
04:008347F8企業0.300.0311.320.270.320.270.0012,032
04:008349美固科技控股2.050.000.000.002.052.050.0010
04:008351俊文寶石0.180.000.000.180.180.180.00362
04:008352成安控股5.200.122.365.115.295.050.001,330
04:008355超智能控股0.340.000.000.340.340.320.00350
04:008356中國新華電視0.100.000.000.100.100.100.001,120
04:008358卓珈控股1.80-0.01-0.551.801.811.800.005
04:0083590.21-0.01-3.760.210.210.200.006,720
04:008360利駿集團香港0.210.000.940.220.220.210.00244
04:008361中國育兒網絡2.270.125.582.182.292.150.0032
04:0083630.490.000.000.490.490.490.0080
04:008365建泉國際控股0.400.000.000.400.410.400.00435
04:0083660.400.036.670.380.410.380.005,780
04:008368中國創意控股0.24-0.01-4.800.260.260.240.006,828
04:008369立基工程控股0.240.000.000.240.240.240.001,930
04:008370智昇集團控股3.690.4915.313.203.702.710.002,952
04:008407興證國際1.10-0.04-3.511.141.141.100.001,784
04:008409海鑫集團0.450.023.450.450.470.430.002,530
04:008410安領國際0.76-0.02-2.560.760.780.720.009,710
04:0084110.170.000.000.170.170.170.00350
04:008413亞洲雜貨0.360.037.460.340.380.320.007,870
04:008415樂嘉思控股0.190.00-1.570.190.190.180.002,500
04:0084165.150.040.785.115.405.100.002,410
04:0084200.530.023.920.520.550.490.0024,330
04:008425興銘控股0.780.000.000.780.780.780.00144
04:008428國茂控股0.160.001.270.170.170.160.00492
04:008432太平洋酒吧0.30-0.03-9.090.340.340.300.0045,760
04:008442樺欣控股5.750.000.005.745.805.740.0071
04:0084461.16-0.07-5.691.401.401.000.0039,220
04:008452富銀融資股份1.350.043.051.311.371.310.002,446
代碼 成交 漲跌 漲% 成交股數  
指數名稱 最新指數 漲跌 漲% 時間
香港恆生指數 25674.53 -20.05 -0.08 16:09
恆生近月期指 25712 39 0.15 21:00
國企股(H股) 10402.76 9.17 0.09 16:09
紅籌股 4008.45 19.37 0.49 16:09
創業版 320.85 0.88 0.28 16:23
個股排行榜
名稱 成交 漲跌 漲% 成交量(仟) 時間
安悅國際控股0.310.16107.48211,57816:00
金輝集團1.120.3138.272,40716:00
麥盛資本0.110.0225.00475,06816:00
冠輝集團控股0.020.0022.22189,74016:00
大豐港1.270.2018.6953016:00
名稱 成交 漲跌 漲% 成交量(仟) 時間
拉近網娛0.47-0.12-19.832,38016:00
領視控股0.10-0.02-19.2059,11816:00
奧?中國0.10-0.02-12.611,13816:00
集一家居0.93-0.10-9.713,60816:00
天時軟件0.08-0.01-9.6418,36016:00
名稱 成交 漲跌 漲% 成交量(仟) 時間
惠陶集團0.060.001.82513,42416:00
麥盛資本0.110.0225.00475,06816:00
中綠0.050.006.82384,09016:00
中建置地0.010.000.00333,60016:00
工商銀行5.150.030.59291,03916:00
名稱 A現價 漲跌 漲% 成交量(千股) H溢價%
中國石化 5.97 0.03 0.51 133152565 3.82
中國國航 9.86 0.12 1.23 72907587 -26.15
XD中國石 7.69 0.01 0.13 29045153 -42.28
中信銀行 6.17 0.04 0.65 78846431 -25.52
工商銀行 5.1 0.05 0.99 312153830 1.12
中國平安 49.14 -0.29 -0.59 114646405 7.22
中國鋁業 4.44 -0.06 -1.33 59027086 -13.36
中國人壽 27.46 0.67 2.50 36558805 -13.34
交通銀行 6.15 0.03 0.49 168314622 -5.19
招商銀行 22.73 1.42 6.66 152388802 1.1
中國銀行 3.65 0.03 0.83 407381620 4.69
名稱 現價 漲跌 漲% 成交(千股) 時間
達芙妮國際 0.81 0 0 336.000 04:00
康師傅控股 9.21 0.88 0.08 7868.652 04:00
順誠 0.62 -1.59 -0.01 135.000 04:00
裕元集團 31.5 0.64 0.2 1489.070 04:00
嘉里物流 11.4 0 0 658.500 04:00
亞洲水泥(中國) 2.26 -1.31 -0.03 387.000 04:00
冠捷科技 1.83 4.57 0.08 2724.000 04:00
中芯國際 8.57 0 0 18470.094 04:00
台泥國際集團 3.5 0 0 3732.000 04:00
富智康集團 2.43 0.41 0.01 2507.651 04:00
精熙國際 1.29 -0.77 -0.01 84.000 04:00
0.38 0 0 906.000 04:00
© Copyright 2000- cnYES.com All rights reserved. 線上客服簡訊聯絡客服
集團資源:鉅亨台北Blog手機版鉅亨網FB