鉅亨網鉅亨網

個股52周新低
單位:港元 2016-12-05
時間代碼股票名稱成交漲跌 漲%開盤最高最低52周新低成交量(仟股)下單
04:000002中電控股74.200.600.8273.5074.2073.1074.601,796下單
04:000003香港中華煤氣14.10-0.02-0.1414.1014.1814.0614.3815,260下單
04:000004九龍倉集團55.50-0.15-0.2755.7556.1054.7557.203,882下單
04:000005匯豐控股61.300.150.2561.2061.3060.8564.4025,719下單
04:000007凱富能源0.680.011.490.670.680.650.702,652下單
04:000008電訊盈科4.510.030.674.524.554.464.6310,808下單
04:000014希慎興業34.15-0.30-0.8734.6034.6033.9534.851,627下單
04:000015盈信控股1.13-0.05-4.241.171.201.081.192,838下單
04:000020會德豐45.450.451.0045.4545.5044.8546.10897下單
04:000031航天控股0.99-0.01-1.000.991.000.991.014,449下單
04:000040金山工業0.74-0.01-1.330.750.750.730.75151下單
04:000041鷹君34.650.100.2934.4034.6532.8035.30193下單
04:000044香港飛機工程51.35-0.90-1.7251.8552.2551.3052.7010下單
04:000056聯合地產(香港)1.720.000.001.721.741.711.73286下單
04:000057震雄集團1.900.021.061.881.901.861.9156下單
04:000061北亞資源0.020.000.000.020.020.020.02197,975下單
04:000062載通22.55-0.15-0.6622.7022.8022.5522.60158下單
04:000064結好控股0.270.000.000.270.280.270.2711,683下單
04:000065弘海高新資源0.35-0.01-2.780.360.360.340.361,476下單
04:000066港鐵公司38.050.200.5338.1538.2037.8038.504,423下單
04:000083信和置業11.700.060.5211.6411.8011.6212.462,064下單
04:000101恆隆地產16.98-0.04-0.2417.0017.1616.8417.923,651下單
04:000114HERALD HOLD1.12-0.01-0.881.121.141.111.1395下單
04:000121卜蜂蓮花0.120.00-1.670.120.120.120.12140下單
04:000123越秀地產1.12-0.03-2.611.151.161.111.1233,210下單
04:000124粵海置地1.730.042.371.741.741.691.89201下單
04:000144招商局港口19.08-0.22-1.1419.3219.3219.0620.202,740下單
04:000148建滔化工21.700.351.6421.3521.8521.0026.701,935下單
04:000151中國旺旺4.95-0.01-0.204.994.994.934.9810,014下單
04:000153中國賽特0.570.011.790.570.570.550.587,786下單
04:000156力寶華潤0.230.00-1.290.230.230.230.234,080下單
04:000158萬邦投資171.200.000.00171.20171.20171.20172.001下單
04:000197亨泰0.260.000.000.260.260.260.263,717下單
04:000211STYLAND HOLD0.210.00-0.950.210.220.210.215,411下單
04:000213NATIONAL ELEC H0.990.010.510.980.990.980.9960下單
04:000248香港通訊國際控股0.290.000.000.270.290.270.34121下單
04:000260幸福控股0.150.00-0.650.150.150.150.162,580下單
04:000297中化化肥1.070.000.001.071.091.051.2213,506下單
04:000323馬鞍山鋼鐵股份2.06-0.05-2.372.132.142.032.7028,434下單
04:000327百富環球4.95-0.06-1.205.025.164.875.126,181下單
04:000328ALCO HOLDINGS2.15-0.04-1.832.192.192.132.291,358下單
04:000331豐盛機電2.410.000.002.412.412.382.4172下單
04:000346延長石油國際0.220.000.000.220.220.220.234,860下單
04:000347鞍鋼股份4.39-0.11-2.444.524.574.325.4017,132下單
04:000351亞洲能源物流0.050.000.000.050.050.050.057,725下單
04:000352富陽1.09-0.03-2.681.091.121.061.1094下單
04:000353能源國際投資0.120.00-1.610.120.130.120.151,320下單
04:000366陸氏集團(越南)2.720.000.002.722.722.712.78220下單
04:000368中外運航運1.57-0.07-4.271.651.651.561.585,553下單
04:000373聯合集團39.700.000.0039.2039.7039.2040.3010下單
04:000375YGM TRADING7.040.060.866.987.046.827.7071下單
04:000416錦州銀行8.24-0.03-0.368.098.278.099.0311下單
04:000474昊天發展集團0.340.011.490.350.350.340.416,151下單
04:000480香港興業國際3.55-0.02-0.563.573.573.513.73198下單
04:000482聖馬丁國際0.180.00-0.560.180.180.180.201,516下單
04:000484雲遊控股7.95-0.36-4.338.258.317.848.30164下單
04:000508鼎億集團投資0.740.000.000.750.750.730.772,530下單
04:000533金利來集團3.09-0.01-0.323.103.123.043.09262下單
04:000540迅捷環球控股1.130.000.001.131.131.111.30332下單
04:000546阜豐集團3.51-0.05-1.403.593.643.504.282,110下單
04:000549奇峰化纖1.020.010.991.011.031.011.034,804下單
04:000552中國通信服務4.640.071.534.604.644.545.307,445下單
04:000553南京熊貓電子股份7.22-0.08-1.107.227.307.167.59170下單
04:000557CITY E-SOLUTION3.340.010.303.323.463.313.6962下單
04:000590六福集團21.75-0.40-1.8122.0522.1521.5022.60562下單
04:000596浪潮國際1.71-0.05-2.841.751.761.711.8414下單
04:000605中國金融投資管理0.640.000.000.640.640.630.72182下單
04:000606中國糧油控股3.07-0.05-1.603.163.163.033.515,480下單
04:000616高山企業0.150.013.570.150.160.140.164,725下單
04:000617百利保控股2.310.000.002.302.352.282.47216下單
04:000623中視金橋1.84-0.02-1.081.871.881.841.84446下單
04:000626大眾金融控股3.38-0.02-0.593.403.403.383.51152下單
04:000631三一國際1.320.000.001.311.331.291.39593下單
04:000635彩星集團9.600.070.739.539.619.5210.46132下單
04:000663金山能源0.20-0.01-2.910.210.210.200.20351下單
04:000688中國海外發展22.15-0.20-0.8922.5022.5021.8522.3014,902下單
04:000724瑞鑫國際集團0.040.00-2.440.040.040.040.0437,650下單
04:000732信利國際3.010.010.333.053.052.943.213,184下單
04:000764永恒策略0.220.000.000.210.220.210.233,931下單
04:000765PERFECTECH INTL2.360.020.852.362.432.313.022,342下單
04:000769中國稀土0.59-0.02-3.280.600.610.580.596,076下單
04:000815中國白銀集團1.350.010.751.341.371.341.451,252下單
04:000834康大食品1.57-0.03-1.881.551.601.551.79228下單
04:000836華潤電力12.58-0.22-1.7212.8012.8412.5413.4814,385下單
04:000837譚木匠3.93-0.03-0.763.963.983.934.00146下單
04:000838億和控股0.870.011.160.870.880.860.97790下單
04:000842理士國際1.04-0.01-0.951.041.051.041.05489下單
04:000848茂業國際0.720.000.000.720.730.700.754,424下單
04:000850投融長富0.170.00-1.150.170.170.170.195,092下單
04:000851盛源控股0.240.000.000.240.240.240.26750下單
04:000852海峽石油化工0.33-0.01-2.990.330.340.330.40168下單
04:000855中國水務4.92-0.09-1.805.035.134.915.3910,068下單
04:000857中國石油股份5.47-0.02-0.365.545.555.406.0886,823下單
04:000859鎮科集團1.12-0.02-1.751.141.141.111.4658下單
04:000869彩星玩具1.320.043.131.291.321.281.422,088下單
04:000874白雲山18.900.100.5318.8418.9618.8019.061,134下單
04:000878金朝陽集團14.080.040.2814.0014.0814.0014.2451下單
04:000898萬事昌國際0.36-0.01-2.700.370.370.360.40278下單
04:000900AEON CREDIT5.43-0.06-1.095.475.495.375.58196下單
04:000902華能國際電力股份4.91-0.02-0.414.954.964.855.0534,542下單
04:000907高雅光學2.14-0.04-1.832.182.182.112.15454下單
04:000916龍源電力6.160.000.006.166.226.066.6010,116下單
04:000939建設銀行5.79-0.01-0.175.755.825.745.79362,262下單
04:000941中國移動83.45-0.85-1.0184.8084.8083.2585.8014,733下單
04:000968信義光能2.56-0.01-0.392.602.622.542.647,946下單
04:000974中國順客隆2.90-0.10-3.333.013.052.903.45533下單
04:000979綠色能源科技集團0.300.000.000.290.300.290.55294下單
04:000996嘉年華國際0.950.011.060.950.950.940.9919,420下單
04:000998中信銀行5.03-0.02-0.405.075.095.015.1246,332下單
04:001002威鋮國際0.32-0.01-1.560.330.330.320.32216下單
04:001028千百度2.060.031.482.032.102.012.88486下單
04:001050嘉利國際0.680.011.490.670.680.670.72706下單
04:001089樂遊科技控股1.550.021.311.531.561.531.565,565下單
04:001090大明國際3.000.000.002.983.002.973.81232下單
04:001093石藥集團8.22-0.13-1.568.328.388.198.6915,127下單
04:001096中能國際控股0.380.000.000.390.390.380.57438下單
04:001097有線寬頻0.790.000.000.790.800.780.97741下單
04:001098ROAD KING INFRA6.52-0.02-0.316.526.546.506.54270下單
04:001099國藥控股35.45-0.35-0.9836.5036.5035.0035.504,080下單
04:001103大生農業金融0.630.035.000.600.640.600.714,692下單
04:001140東英金融投資2.00-0.01-0.502.002.021.952.305,768下單
04:001141天順證券0.180.00-1.690.180.180.170.196,433下單
04:001145勇利航業4.58-0.04-0.874.644.644.584.6530下單
04:001148新晨動力1.240.000.001.251.281.221.241,296下單
04:001171兗州煤業股份5.38-0.02-0.375.455.545.385.5616,758下單
04:001172勤達集團國際0.190.012.730.180.190.180.19300下單
04:001177中國生物製藥5.440.101.785.335.465.336.1915,648下單
04:001213萬保剛集團1.59-0.06-3.341.521.651.501.7482下單
04:001222WANG ON GROUP0.070.000.000.070.070.070.073,401下單
04:001241雙樺控股0.610.011.670.600.610.590.631,560下單
04:001247米格國際控股0.30-0.02-4.760.320.320.300.3064下單
04:001251華油能源0.70-0.01-1.410.710.720.700.741,532下單
04:001253中國綠地博大綠澤1.28-0.02-1.541.321.341.271.337,112下單
04:001255港大零售2.530.198.122.362.652.343.841,013下單
04:001262蠟筆小新食品0.560.000.000.540.570.530.571,553下單
04:001266西王特鋼0.81-0.03-3.570.840.840.810.91482下單
04:001269首控集團10.44-0.10-0.9510.9010.9010.4211.54594下單
04:001316耐世特9.70-0.13-1.329.839.959.679.802,089下單
04:001341焯陞企業0.72-0.02-2.700.740.740.710.78864下單
04:001381粵豐環保3.58-0.03-0.833.643.643.573.884,211下單
04:001383太陽世紀集團0.210.001.450.210.220.210.216,680下單
04:001439中華包裝控股1.140.021.791.141.161.111.401,290下單
04:001446鴻福堂0.66-0.01-1.490.670.670.660.66702下單
04:001447新福港1.81-0.01-0.551.811.831.802.02178下單
04:001520時尚環球0.700.000.000.720.720.700.803,230下單
04:001523珩灣科技0.540.000.000.530.550.530.541,576下單
04:001527天潔環境6.88-0.02-0.297.107.106.817.1236下單
04:001528紅星美凱龍7.450.010.137.537.537.447.771,453下單
04:001591汛和集團0.100.00-0.980.100.100.100.1111,120下單
04:001600天倫燃氣6.51-0.29-4.266.706.806.506.8838下單
04:001608偉能集團3.090.041.313.053.152.933.312,221下單
04:001609創建集團控股0.45-0.01-2.200.470.470.440.501,480下單
04:001622力高地產2.73-0.09-3.192.882.882.703.393,154下單
04:001626嘉耀控股2.23-0.15-6.302.382.382.233.42266下單
04:001633上諭集團1.50-0.04-2.601.541.601.503.71510下單
04:001639安捷利實業0.550.011.850.540.570.540.67730下單
04:001658郵儲銀行4.300.010.234.294.324.264.533,796下單
04:001662義合控股1.070.032.881.051.081.041.38280下單
04:001673華章科技2.200.020.922.162.202.152.44814下單
04:001682高銳中國物聯0.940.000.000.940.940.941.054下單
04:001786鐵建裝備3.12-0.06-1.893.183.223.103.123,548下單
04:001800中國交通建設9.07-0.23-2.479.309.308.989.3233,486下單
04:001803北京體育文化1.39-0.01-0.711.401.401.341.503,233下單
04:001808企展控股0.700.000.000.690.720.680.902,206下單
04:001813合景泰富4.38-0.03-0.684.464.464.354.453,352下單
04:001818招金礦業6.85-0.18-2.567.087.086.807.169,231下單
04:001880百麗國際4.460.030.684.524.524.424.717,356下單
04:001881富豪產業信託2.03-0.02-0.982.052.052.032.07757下單
04:001888建滔積層板7.000.192.796.777.016.778.034,263下單
04:001893中材股份1.82-0.06-3.191.891.891.811.871,309下單
04:001899興達國際3.190.030.953.153.193.123.581,372下單
04:002000晨訊科技0.32-0.01-1.560.320.330.320.322,251下單
04:002028映美控股1.64-0.05-2.961.701.701.641.64178下單
04:002031澳至尊0.450.000.000.450.450.440.47455下單
04:002039中集集團11.18-0.46-3.9511.6611.7210.9411.402,858下單
04:002086龍傑智能卡2.100.5636.361.802.151.542.6510,783下單
04:002098卓爾集團4.72-0.12-2.484.804.884.695.205,196下單
04:002113東盈控股0.46-0.01-1.080.470.470.450.511,155下單
04:002226老恒和釀造4.440.010.234.434.554.424.85252下單
04:002233西部水泥0.78-0.01-1.270.780.790.770.9817,854下單
04:002238廣汽集團9.850.101.039.8810.149.7510.4618,390下單
04:002280慧聰網5.50-0.02-0.365.555.575.455.861,440下單
04:002286辰興發展1.860.042.201.911.911.821.9118下單
04:002299百宏實業4.900.000.004.904.904.895.3030下單
04:002336海亮國際0.50-0.02-3.850.490.520.490.50140下單
04:002338濰柴動力13.12-0.10-0.7613.2213.3613.0813.307,478下單
04:002343太平洋航運1.21-0.02-1.631.231.251.211.3211,571下單
04:002348東瑞製葯4.69-0.01-0.214.684.754.684.73698下單
04:002355寶業集團5.37-0.11-2.015.455.505.365.68110下單
04:002399虎都5.810.519.625.505.855.307.721,182下單
04:002488元征科技8.21-0.02-0.248.238.238.038.3056下單
04:002588中銀航空租賃38.35-0.15-0.3938.3538.9037.9038.60809下單
04:002607上海醫藥18.76-0.10-0.5318.8819.2418.5820.201,746下單
04:002738華津國際控股2.710.000.002.712.712.692.98366下單
04:002836安碩印度17.24-0.20-1.1517.4417.4417.2417.86101下單
04:002840SPDR金ETF867.00-1.50-0.17871.00871.00866.00897.0016下單
04:002868首創置業2.98-0.05-1.653.063.062.963.044,798下單
04:002877神威藥業8.070.050.628.178.177.998.75305下單
04:002888渣打集團62.55-0.05-0.0862.9562.9561.8071.601,910下單
04:002898龍潤茶0.310.011.670.300.310.300.43670下單
04:003048DB巴西27.30-0.05-0.1827.3027.3527.3032.051下單
04:003170安碩韓國二百8.170.010.128.168.178.168.7820下單
04:003337安東油田服務1.09-0.01-0.911.111.121.071.135,182下單
04:003339中國龍工1.720.127.501.681.741.601.8843,352下單
04:003355先進半導體0.58-0.01-1.690.570.590.570.63510下單
04:003360遠東宏信6.74-0.19-2.746.896.946.716.742,526下單
04:003363正業國際0.860.011.180.840.860.840.9220下單
04:003836和諧汽車2.97-0.09-2.943.063.092.943.439,503下單
04:003838中國澱粉0.170.000.590.170.170.170.171,100下單
04:003839正大企業國際2.31-0.02-0.862.332.332.292.3238下單
04:003866青島銀行5.39-0.23-4.095.525.625.245.603下單
04:003898中車時代電氣40.85-0.70-1.6842.4042.4040.3542.902,730下單
04:003899中集安瑞科3.640.051.393.533.683.534.2710,964下單
04:006128泛亞國際1.030.033.000.991.030.981.031,054下單
04:006808高鑫零售6.780.121.806.766.836.667.6216,995下單
04:006816PROSPER CONS0.65-0.01-1.520.670.670.640.67170下單
04:006818中國光大銀行3.66-0.01-0.273.663.683.643.738,257下單
04:006822科勁國際1.27-0.01-0.781.231.281.231.2888下單
04:007225FL二未來東證11.340.040.3511.2411.3411.1811.9237下單
04:007261FL二華夏納一百14.660.080.5514.6614.6614.6616.5835下單
04:008012環宇物流(亞洲)1.940.021.041.931.951.912.02464下單
04:008021匯隆控股0.220.00-1.350.230.230.220.231,700下單
04:008023鄺文記0.490.011.040.490.490.480.5436下單
04:008050雲博產業0.67-0.01-1.470.670.710.670.70148下單
04:008052陸慶娛樂1.190.021.711.171.191.151.24110下單
04:008058羅欣藥業10.12-0.12-1.1710.1610.5410.1211.70302下單
04:008117中國基礎能源0.90-0.03-3.230.960.960.890.98310下單
04:008156?彩股份0.27-0.01-1.820.270.280.270.41975下單
04:008162港銀控股0.70-0.03-4.110.730.730.700.73460下單
04:008249寧波萬豪0.46-0.02-3.190.470.470.450.49120下單
04:008258西北實業0.27-0.02-5.360.270.280.260.27150下單
04:008269富譽控股0.040.000.000.040.040.040.1710,766下單
04:008270中國煤層氣0.14-0.01-6.900.140.150.140.1780下單
04:008301明華科技0.710.022.900.700.720.691.10608下單
04:008307密迪斯肌0.870.000.000.880.880.840.87180下單
04:008348濱海泰達物流1.32-0.08-5.711.301.401.301.3686下單
04:008360利駿集團香港0.42-0.01-1.190.420.420.420.4344下單
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 22969.38 70.86 0.31 12:05
恆生近月期指 22961 64 0.28 11:59
國企股(H股) 9769.37 42.55 0.44 12:05
紅籌股 3721.43 1.79 0.05 12:05
創業版 359.18 1.15 0.32 12:00
個股排行榜
名稱 成交 漲跌 漲% 成交量(仟) 時間
NIRAKU1.420.72102.86111,82416:00
大眾公用3.603.60100.0023,95016:00
膳源控股10.183.1645.0130,59316:00
DYNAM JAPAN15.184.1037.0015,01016:00
龍傑智能卡2.100.5636.3610,78316:00
名稱 成交 漲跌 漲% 成交量(仟) 時間
萬亞企業控股0.01-0.02-59.38385,66216:00
節能元件0.25-0.10-28.57175,45016:00
新礦資源0.57-0.14-19.723,39616:00
恒騰網絡0.57-0.12-17.39657,14416:00
MI能源0.79-0.13-14.139,07216:00
名稱 成交 漲跌 漲% 成交量(仟) 時間
恒騰網絡0.57-0.12-17.39657,14416:00
中建置地0.010.000.00509,45116:00
萬亞企業控股0.01-0.02-59.38385,66216:00
建設銀行5.79-0.01-0.17362,26216:00
首都創投0.06-0.01-11.76356,15016:00
名稱 A現價 漲跌 漲% 成交量(千股) H溢價%
中國石化 5.99 0.12 2.04 111957249 -9.83
中國國航 7.56 -0.05 -0.66 5517633 -35.64
中國石油 8.71 0.19 2.23 35586058 -42.11
中信銀行 6.89 -0.03 -0.43 6097000 -30.56
工商銀行 4.54 0.01 0.22 51962783 5.74
中國平安 36.24 0.04 0.11 14335348 16.12
中國鋁業 4.87 -0.02 -0.41 36796148 -30.92
中國人壽 25.79 0.03 0.12 4955134 -18.61
交通銀行 5.96 0.03 0.51 26675593 -2.09
招商銀行 18.75 0.25 1.35 12191962 2.96
中國銀行 3.51 0.00 0.00 55604302 0.32
名稱 現價 漲跌 漲% 成交(千股) 時間
達芙妮國際 0.81 -1.22 -0.01 2116.000 04:00
康師傅控股 9.24 0.65 0.06 10073.463 04:00
順誠 0.57 0 0 1295.000 04:00
裕元集團 29.05 0.52 0.15 818.125 04:00
嘉里物流 10.16 -0.59 -0.06 308.500 04:00
亞洲水泥(中國) 1.89 0 0 655.000 04:00
冠捷科技 1.36 -2.86 -0.04 338.000 04:00
中芯國際 1 0 0 234399.674 04:00
台泥國際集團 1.87 -2.09 -0.04 953.500 04:00
富智康集團 2.47 -1.98 -0.05 3337.672 04:00
精熙國際 1.01 2.02 0.02 186.000 04:00
SOLOMON SYSTECH 0.32 0 0 2272.000 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