鉅亨網鉅亨網

自選 時間 代碼 名稱(成份股) 成交 漲跌 漲幅 成交量 開盤 最高 最低 昨收 走勢圖
20171020600000浦發銀行13.0100-0.1200-0.9139%1722840013.090013.100013.010013.1300
20171020600010包鋼股份2.56000.05001.9920%754932002.50002.57002.48002.5100
20171020600011華能國際6.79000.05000.7418%37989006.74006.79006.72006.7400
20171020600015華夏銀行9.37000.00000.0000%130975009.35009.37009.32009.3700
20171020600016民生銀行8.07000.00000.0000%328984008.08008.08008.05008.0700
20171020600018上港集團7.88000.720010.0559%1213382007.65007.88007.62007.1600
20171020600019寶鋼股份7.56000.11001.4765%488058007.42007.56007.39007.4500
20171020600021上海電力11.21000.02000.1787%291740011.200011.230011.120011.1900
20171020600023浙能電力5.30000.03000.5693%84354005.27005.30005.26005.2700
20171020600027華電國際4.35000.03000.6944%82105004.32004.36004.30004.3200
20171020600028中國石化5.8600-0.0600-1.0135%490227005.89005.90005.85005.9200
20171020600029南方航空8.27000.06000.7308%300344008.17008.32008.17008.2100
20171020600030中信證券17.7800-0.0100-0.0562%3975410017.750017.900017.680017.7900
20171020600031三一重工7.87000.06000.7682%286979007.78007.89007.76007.8100
20171020600036招商銀行26.7700-0.3300-1.2177%2813030026.960027.070026.700027.1000
20171020600037歌華有線14.27000.11000.7768%294100014.190014.270014.090014.1600
20171020600048保利地產10.37000.11001.0721%4132780010.270010.370010.220010.2600
20171020600050中國聯通6.99000.07001.0116%1536384006.97007.03006.95006.9200
20171020600060海信電器15.38000.19001.2508%860310015.190015.480015.040015.1900
20171020600064南京高科15.16000.06000.3974%211130015.080015.170015.010015.1000
20171020600066宇通客車25.4800-0.3400-1.3168%765770025.680025.880025.380025.8200
20171020600067冠城大通7.06000.06000.8571%70064007.00007.09007.00007.0000
20171020600068葛洲壩10.19000.04000.3941%2949590010.090010.200010.060010.1500
20171020600085同仁堂33.3500-0.2100-0.6257%721610033.500033.600033.020033.5600
20171020600089特變電工9.87000.12001.2308%168233009.70009.89009.70009.7500
20171020600094大名城7.68000.06000.7874%28542007.60007.72007.59007.6200
20171020600100同方股份11.33000.05000.4433%1537480011.300011.370011.260011.2800
20171020600104上汽集團32.5700-0.4100-1.2432%1378980032.800033.010032.380032.9800
20171020600108亞盛集團4.78000.07001.4862%165265004.72004.79004.68004.7100
20171020600109國金證券11.11000.08000.7253%1302710011.030011.220011.000011.0300
20171020600111北方稀土15.14000.44002.9932%9737290014.670015.200014.610014.7000
20171020600115東方航空6.77000.02000.2963%259005006.70006.79006.70006.7500
20171020600118中國衛星27.88000.12000.4323%548300027.720027.970027.700027.7600
20171020600150中國船舶24.67000.00000.0000%00.00000.00000.000024.6700
20171020600153建發股份12.00000.11000.9251%2013250011.950012.080011.920011.8900
20171020600157永泰能源3.52000.00000.0000%96264003.52003.53003.50003.5200
20171020600158中體產業13.81000.22001.6188%816330013.620013.830013.610013.5900
20171020600170上海建工3.82000.10002.6882%532509003.72003.86003.72003.7200
20171020600177雅戈爾9.73000.04000.4128%68361009.69009.75009.68009.6900
20171020600185格力地產6.16000.09001.4827%53900006.07006.20006.06006.0700
20171020600196復星醫藥39.4500-0.0100-0.0253%1206010039.200040.010038.580039.4600
20171020600208新湖中寶4.30000.02000.4673%164288004.27004.33004.25004.2800
20171020600219南山鋁業3.88000.02000.5181%433245003.84003.88003.83003.8600
20171020600221海南航空3.25000.00000.0000%175987003.23003.25003.23003.2500
20171020600240華業地產9.83000.06000.6141%52421009.73009.94009.71009.7700
20171020600252中恒集團4.26000.01000.2353%190011004.25004.28004.23004.2500
20171020600256廣匯能源4.18000.03000.7229%87194004.14004.19004.13004.1500
20171020600266北京城建15.7200-0.0200-0.1271%1328000015.680015.830015.440015.7400
20171020600271航天信息18.75000.18000.9693%368690018.510018.840018.500018.5700
20171020600276恒瑞醫藥64.9800-0.4500-0.6878%599660065.380065.380064.400065.4300
20171020600309萬華化學39.13001.14003.0008%4753570037.990039.220037.290037.9900
20171020600315上海家化36.63000.34000.9369%881530036.300036.730036.200036.2900
20171020600316洪都航空16.62000.28001.7136%388180016.340016.660016.110016.3400
20171020600325華發股份7.49000.06000.8075%104055007.38007.50007.37007.4300
20171020600332白云山30.4400-0.2500-0.8146%1234570030.510030.570030.010030.6900
20171020600340華夏幸福30.63000.17000.5581%883610030.400030.670030.280030.4600
20171020600352浙江龍盛10.23000.03000.2941%1004240010.150010.230010.110010.2000
20171020600362江西銅業18.30000.31001.7232%2016750017.990018.400017.930017.9900
20171020600369西南證券5.65000.04000.7130%81811005.62005.66005.61005.6100
20171020600372中航電子16.10000.10000.6250%293840016.030016.120015.940016.0000
20171020600376首開股份10.93000.02000.1833%257400010.880010.950010.860010.9100
20171020600383金地集團11.57000.15001.3135%1077050011.430011.580011.410011.4200
20171020600406國電南瑞17.09000.00000.0000%00.00000.00000.000017.0900
20171020600415小商品城6.83000.06000.8863%100766006.77006.84006.75006.7700
20171020600435北方導航14.14000.15001.0722%791690013.990014.150013.860013.9900
20171020600485信威集團14.59000.00000.0000%00.00000.00000.000014.5900
20171020600489中金黃金10.29000.09000.8824%1074870010.240010.300010.190010.2000
20171020600490鵬欣資源11.17000.43004.0037%6978930010.540011.280010.500010.7400
20171020600503華麗家族7.25000.13001.8258%167806007.16007.27007.12007.1200
20171020600516方大炭素25.81000.58002.2989%8215770025.280026.080025.120025.2300
20171020600518康美藥業21.1700-0.1700-0.7966%1517590021.340021.510021.110021.3400
20171020600519貴州茅臺574.6000-8.0000-1.3732%3153400581.0000581.0000571.7600582.6000
20171020600535天士力35.9800-0.3600-0.9906%271750036.340036.400035.870036.3400
20171020600547山東黃金30.1700-0.1200-0.3962%487500030.300030.300029.960030.2900
20171020600570恒生電子49.80000.74001.5084%753910048.980049.980048.940049.0600
20171020600583海油工程6.17000.03000.4886%44537006.14006.18006.13006.1400
20171020600585海螺水泥26.24000.86003.3885%5649920025.130026.300025.100025.3800
20171020600588用友網絡22.70000.39001.7481%491970022.280023.050022.170022.3100
20171020600597光明乳業14.5700-0.1300-0.8844%1080660014.720014.720014.350014.7000
20171020600633浙報傳媒16.89000.01000.0592%531030016.810016.990016.760016.8800
20171020600637百視通20.50000.35001.7370%717150020.260020.640020.210020.1500
20171020600638新黃浦17.83000.49002.8258%208780017.340017.880017.340017.3400
20171020600639浦東金橋19.07001.46008.2907%2371620017.950019.320017.950017.6100
20171020600643愛建股份14.19000.14000.9964%1011990014.040014.320014.020014.0500
20171020600645中源協和28.40000.00000.0000%00.00000.00000.000028.4000
20171020600649城投控股9.88000.14001.4374%127015009.71009.93009.70009.7400
20171020600660福耀玻璃25.5700-0.0900-0.3507%493560025.500025.740025.480025.6600
20171020600663陸家嘴24.10000.89003.8346%1550650023.680024.830023.680023.2100
20171020600674川投能源9.85000.07000.7157%164774009.77009.93009.68009.7800
20171020600688上海石化6.2100-0.0100-0.1608%81335006.22006.22006.18006.2200
20171020600690青島海爾16.0800-0.4800-2.8986%4586010016.460016.460016.030016.5600
20171020600703三安光電24.4300-0.0600-0.2450%1630750024.240024.560023.920024.4900
20171020600705中航資本5.87000.06001.0327%190977005.81005.88005.79005.8100
20171020600717天津港12.20000.54004.6312%5063390011.880012.270011.880011.6600
20171020600718東軟集團16.45000.15000.9202%528200016.280016.460016.200016.3000
20171020600739遼寧成大17.83000.10000.5640%413500017.780017.840017.720017.7300
20171020600741華域汽車24.52000.28001.1551%2420350024.190024.780023.950024.2400
20171020600748上實發展7.05000.22003.2211%96885006.89007.10006.87006.8300
20171020600773西藏城投14.44000.54003.8849%2483280013.760014.450013.720013.9000
20171020600795國電電力3.3500-0.0100-0.2976%395026003.35003.36003.34003.3600
20171020600804鵬博士21.42000.35001.6611%775660021.120021.500020.860021.0700
20171020600816安信信托13.9300-0.2900-2.0394%2906790014.080014.130013.810014.2200
20171020600820隧道股份9.51000.16001.7112%130644009.39009.57009.39009.3500
20171020600823世茂股份5.29000.05000.9542%55529005.22005.29005.22005.2400
20171020600827百聯股份15.71000.48003.1517%1927190015.300015.850015.250015.2300
20171020600837海通證券14.68000.06000.4104%1702640014.590014.760014.570014.6200
20171020600839四川長虹3.8000-0.1000-2.5641%1424926003.86003.89003.78003.9000
20171020600867通化東寶21.8300-0.5200-2.3266%709770022.350022.460021.700022.3500
20171020600873梅花生物6.0800-0.4100-6.3174%1074929006.00006.16006.00006.4900
20171020600875東方電氣10.11000.09000.8982%588290010.020010.120010.020010.0200
20171020600886國投電力7.6400-0.0500-0.6502%190099007.69007.70007.61007.6900
20171020600887伊利股份29.1700-0.5900-1.9825%4312340029.520029.600028.820029.7600
20171020600893中航動力32.08000.97003.1180%663230031.050032.090031.050031.1100
20171020600895張江高科17.98000.82004.7786%4919310017.300018.050017.300017.1600
20171020600900長江電力15.9700-0.0800-0.4984%2326120015.890016.320015.860016.0500
20171020600998九州通21.5500-0.2500-1.1468%447680021.600021.790021.300021.8000
20171020600999招商證券19.7600-0.2700-1.3480%1136790019.840019.990019.700020.0300
20171020601006大秦鐵路9.1600-0.0700-0.7584%265902009.20009.22009.13009.2300
20171020601009南京銀行7.94000.01000.1261%167268007.93007.95007.88007.9300
20171020601018寧波港6.24000.22003.6545%1232407006.20006.33006.15006.0200
20171020601088中國神華20.5100-0.1800-0.8700%1062260020.690020.720020.450020.6900
20171020601099太平洋4.05000.03000.7463%298479004.02004.05004.01004.0200
20171020601106中國一重3.88000.03000.7792%124205003.85003.90003.83003.8500
20171020601111中國國航8.88000.09001.0239%245774008.75008.95008.74008.7900
20171020601117中國化學6.75000.10001.5038%103375006.62006.75006.60006.6500
20171020601118海南橡膠6.48000.24003.8462%205254006.25006.49006.22006.2400
20171020601166興業銀行17.8800-0.1500-0.8319%3627090018.000018.000017.850018.0300
20171020601169北京銀行7.41000.04000.5427%231127007.38007.41007.36007.3700
20171020601179中國西電5.36000.06001.1321%42256005.31005.36005.28005.3000
20171020601186中國鐵建11.62000.06000.5190%1762040011.580011.660011.520011.5600
20171020601198東興證券17.18000.04000.2334%302770017.020017.200017.020017.1400
20171020601216內蒙君正5.0400-0.0100-0.1980%156858005.06005.06005.01005.0500
20171020601258龐大集團2.85000.01000.3521%314144002.83002.85002.82002.8400
20171020601288農業銀行3.8400-0.0100-0.2597%1672086003.83003.85003.81003.8500
20171020601318中國平安59.0200-0.5700-0.9565%4568810059.000059.450058.640059.5900
20171020601328交通銀行6.3600-0.0300-0.4695%378145006.37006.38006.34006.3900
20171020601333廣深鐵路4.82000.02000.4167%128870004.80004.84004.79004.8000
20171020601336新華保險58.1900-1.7600-2.9358%771470059.190059.590058.120059.9500
20171020601377興業證券8.1300-0.0400-0.4896%180306008.12008.16008.10008.1700
20171020601390中國中鐵8.5800-0.0100-0.1164%171438008.57008.63008.54008.5900
20171020601398工商銀行6.2400-0.1000-1.5773%1441588006.32006.33006.23006.3400
20171020601555東吳證券11.36000.04000.3534%961430011.310011.370011.280011.3200
20171020601588北辰實業5.70000.00000.0000%43359005.69005.70005.60005.7000
20171020601600中國鋁業8.09000.00000.0000%00.00000.00000.00008.0900
20171020601601中國太保38.8700-1.0200-2.5570%1069320039.590039.590038.710039.8900
20171020601607上海醫藥25.1300-0.2800-1.1019%951600025.230025.330024.850025.4100
20171020601608中信重工5.03000.02000.3992%84275004.99005.04004.94005.0100
20171020601618中國中冶5.0900-0.0200-0.3914%150273005.08005.10005.07005.1100
20171020601628中國人壽28.3300-0.4900-1.7002%1095990028.580028.640028.270028.8200
20171020601633長城汽車12.9500-0.1100-0.8423%970370013.050013.050012.760013.0600
20171020601668中國建筑9.35000.02000.2144%804511009.29009.38009.28009.3300
20171020601669中國電建7.9400-0.0500-0.6258%119938007.96007.98007.92007.9900
20171020601688華泰證券21.0100-0.2100-0.9896%2742310021.010021.200020.800021.2200
20171020601718際華集團8.18000.09001.1125%64515008.09008.19008.07008.0900
20171020601727上海電氣8.0900-0.0500-0.6143%276957008.14008.19008.07008.1400
20171020601766中國南車9.92000.05000.5066%299514009.87009.94009.83009.8700
20171020601788光大證券15.08000.01000.0664%813280015.070015.120015.030015.0700
20171020601800中國交建14.88000.07000.4727%894600014.800014.930014.750014.8100
20171020601808中海油服11.03000.03000.2727%240920010.990011.050010.930011.0000
20171020601818光大銀行4.1100-0.0300-0.7246%407692004.12004.13004.10004.1400
20171020601857中國石油8.1500-0.1200-1.4510%343977008.21008.22008.13008.2700
20171020601872招商輪船5.05000.14002.8513%290427004.97005.06004.96004.9100
20171020601898中煤能源5.97000.06001.0152%76332005.91005.99005.89005.9100
20171020601899紫金礦業3.94000.00000.0000%1026842003.91003.98003.89003.9400
20171020601901方正證券8.20000.07000.8610%70934008.11008.20008.10008.1300
20171020601919中國遠洋7.08000.17002.4602%416287006.93007.09006.93006.9100
20171020601928鳳凰傳媒9.22000.08000.8753%30095009.14009.23009.10009.1400
20171020601929吉視傳媒3.36000.03000.9009%74983003.33003.36003.30003.3300
20171020601933永輝超市9.0100-0.1600-1.7448%480887009.08009.16008.92009.1700
20171020601939建設銀行7.2100-0.0800-1.0974%309203007.27007.27007.20007.2900
20171020601988中國銀行4.1700-0.0200-0.4773%783013004.17004.18004.15004.1900
20171020601989中國重工6.21000.00000.0000%00.00000.00000.00006.2100
20171020601992金隅股份5.97000.11001.8771%353048005.86005.98005.84005.8600
20171020601998中信銀行6.39000.00000.0000%234814006.36006.40006.34006.3900
20171020603993洛陽鉬業7.14000.37005.4653%1759018006.72007.19006.69006.7700
© 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