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
20170818600000浦發銀行12.5100-0.0200-0.1596%3597660012.500012.570012.460012.5300
20170818600010包鋼股份2.6700-0.0500-1.8382%1822598002.69002.69002.64002.7200
20170818600011華能國際7.17000.08001.1283%215696007.06007.18007.03007.0900
20170818600015華夏銀行9.38000.01000.1067%433046009.32009.44009.31009.3700
20170818600016民生銀行8.22000.00000.0000%446346008.19008.23008.17008.2200
20170818600018上港集團6.40000.02000.3135%96675006.36006.43006.33006.3800
20170818600019寶鋼股份7.8300-0.1300-1.6332%839167007.90007.90007.70007.9600
20170818600021上海電力11.62000.04000.3454%579170011.540011.640011.470011.5800
20170818600023浙能電力5.40000.00000.0000%164109005.39005.43005.37005.4000
20170818600027華電國際4.57000.00000.0000%148597004.56004.60004.55004.5700
20170818600028中國石化5.9200-0.0200-0.3367%698757005.91005.95005.89005.9400
20170818600029南方航空8.42000.03000.3576%606911008.33008.50008.25008.3900
20170818600030中信證券16.7000-0.1100-0.6544%4847590016.840016.840016.680016.8100
20170818600031三一重工8.1800-0.0300-0.3654%260078008.18008.22008.11008.2100
20170818600036招商銀行25.42000.36001.4366%3973440024.910025.590024.800025.0600
20170818600037歌華有線14.60000.09000.6203%626700014.450014.820014.420014.5100
20170818600048保利地產10.11000.13001.3026%546119009.940010.14009.91009.9800
20170818600050中國聯通7.47000.00000.0000%00.00000.00000.00007.4700
20170818600060海信電器14.63000.44003.1008%3028470013.980014.670013.940014.1900
20170818600064南京高科15.4200-0.0600-0.3876%409120015.390015.460015.300015.4800
20170818600066宇通客車21.91000.19000.8748%334300021.690022.010021.610021.7200
20170818600067冠城大通7.61000.06000.7947%122577007.52007.63007.46007.5500
20170818600068葛洲壩10.5500-0.0200-0.1892%4927020010.500010.670010.460010.5700
20170818600085同仁堂32.5900-0.1600-0.4885%321230032.740032.740032.510032.7500
20170818600089特變電工9.9500-0.0400-0.4004%215106009.93009.99009.91009.9900
20170818600094大名城7.50000.04000.5362%42496007.45007.52007.43007.4600
20170818600100同方股份13.87000.00000.0000%00.00000.00000.000013.8700
20170818600104上汽集團29.2600-0.1300-0.4423%1836520029.200029.450029.130029.3900
20170818600108亞盛集團4.4800-0.0200-0.4444%75152004.47004.50004.45004.5000
20170818600109國金證券11.4600-0.1700-1.4617%2506790011.530011.570011.420011.6300
20170818600111北方稀土18.3700-0.5000-2.6497%13668090018.190018.710018.100018.8700
20170818600115東方航空7.16000.12001.7045%2026915006.95007.19006.93007.0400
20170818600118中國衛星27.5000-0.4300-1.5396%890580027.700027.840027.430027.9300
20170818600150中國船舶26.49000.66002.5552%5542740025.650026.830025.590025.8300
20170818600153建發股份12.8400-0.0100-0.0778%2697530012.750012.930012.660012.8500
20170818600157永泰能源3.68000.02000.5464%166280003.65003.68003.63003.6600
20170818600158中體產業13.8800-0.0600-0.4304%1220450013.860014.080013.750013.9400
20170818600170上海建工3.86000.05001.3123%511722003.79003.88003.79003.8100
20170818600177雅戈爾10.26000.10000.9843%1922880010.110010.270010.100010.1600
20170818600185格力地產6.33000.11001.7685%169224006.20006.38006.15006.2200
20170818600196復星醫藥30.02000.44001.4875%921880029.490030.060029.250029.5800
20170818600208新湖中寶4.2800-0.0100-0.2331%152535004.27004.29004.25004.2900
20170818600219南山鋁業3.8200-0.0900-2.3018%1770177003.79003.84003.75003.9100
20170818600221海南航空3.3000-0.0100-0.3021%535301003.30003.31003.28003.3100
20170818600240華業地產9.08000.00000.0000%90015009.04009.17009.00009.0800
20170818600252中恒集團4.08000.01000.2457%439389004.04004.12004.03004.0700
20170818600256廣匯能源4.2800-0.0100-0.2331%244056004.27004.31004.24004.2900
20170818600266北京城建14.49000.40002.8389%4236990014.100014.650014.060014.0900
20170818600271航天信息19.5600-0.1100-0.5592%1150630019.510019.680019.440019.6700
20170818600276恒瑞醫藥53.70000.11000.2053%393550053.430053.990053.400053.5900
20170818600309萬華化學34.5000-0.0200-0.0579%4166000034.210034.850033.820034.5200
20170818600315上海家化31.44001.15003.7966%532570030.250031.510030.100030.2900
20170818600316洪都航空18.4400-0.4100-2.1751%1357930018.500018.880018.350018.8500
20170818600325華發股份8.03000.15001.9036%231466007.85008.12007.83007.8800
20170818600332白云山26.1000-0.0500-0.1912%598150026.100026.150025.970026.1500
20170818600340華夏幸福33.59001.37004.2520%6720660032.530033.770032.420032.2200
20170818600352浙江龍盛10.8200-0.1300-1.1872%3934680010.860010.930010.700010.9500
20170818600362江西銅業17.9200-0.1900-1.0491%2897590017.760017.940017.610018.1100
20170818600369西南證券5.8100-0.0700-1.1905%110320005.84005.85005.80005.8800
20170818600372中航電子16.8400-0.5100-2.9395%1374350017.270017.290016.710017.3500
20170818600376首開股份11.20000.17001.5413%1198940011.000011.270010.960011.0300
20170818600383金地集團11.57000.24002.1183%2100600011.280011.620011.250011.3300
20170818600406國電南瑞17.38000.44002.5974%3518210017.130017.480016.860016.9400
20170818600415小商品城7.1000-0.0300-0.4208%93553007.11007.14007.08007.1300
20170818600435北方導航15.3400-0.4400-2.7883%5098780015.600015.630015.260015.7800
20170818600485信威集團14.59000.00000.0000%00.00000.00000.000014.5900
20170818600489中金黃金11.0000-0.0300-0.2720%3705920010.990011.140010.930011.0300
20170818600490鵬欣資源7.91000.00000.0000%00.00000.00000.00007.9100
20170818600503華麗家族7.1800-0.0600-0.8287%237115007.11007.19007.08007.2400
20170818600516方大炭素28.9800-0.2800-0.9569%11783110028.900029.640028.830029.2600
20170818600518康美藥業21.0400-0.1000-0.4730%587540021.210021.220020.900021.1400
20170818600519貴州茅臺489.6500-3.0400-0.6170%2385800492.8000494.4400488.0000492.6900
20170818600535天士力38.74000.22000.5711%375810038.450038.870038.290038.5200
20170818600547山東黃金33.0500-0.1200-0.3618%2226890033.120033.650032.900033.1700
20170818600570恒生電子47.2500-0.9800-2.0319%2771780047.800048.990046.800048.2300
20170818600583海油工程6.34000.07001.1164%272286006.25006.43006.23006.2700
20170818600585海螺水泥23.13000.03000.1299%1355480022.960023.180022.860023.1000
20170818600588用友網絡20.58000.00000.0000%00.00000.00000.000020.5800
20170818600597光明乳業12.5800-0.0500-0.3959%494940012.560012.630012.480012.6300
20170818600633浙報傳媒19.2200-0.2000-1.0299%1004640019.300019.480019.130019.4200
20170818600637百視通20.8900-0.0400-0.1911%465510020.870021.010020.760020.9300
20170818600638新黃浦17.1400-0.2300-1.3241%246730017.360017.360016.980017.3700
20170818600639浦東金橋17.8100-0.0500-0.2800%181940017.810017.950017.750017.8600
20170818600643愛建股份14.0500-0.6700-4.5516%2874290014.540014.630014.030014.7200
20170818600645中源協和22.8700-0.1100-0.4787%525770022.700023.100022.680022.9800
20170818600649城投控股10.45000.22002.1505%2315190010.180010.530010.130010.2300
20170818600660福耀玻璃23.71000.14000.5940%1229480023.420023.870023.360023.5700
20170818600663陸家嘴24.2300-0.3100-1.2632%430820024.480024.490024.200024.5400
20170818600674川投能源9.81000.00000.0000%61975009.80009.84009.78009.8100
20170818600688上海石化6.76000.08001.1976%381198006.68006.83006.62006.6800
20170818600690青島海爾13.04000.01000.0767%1424530012.970013.080012.930013.0300
20170818600703三安光電20.17000.28001.4077%2636360019.880020.250019.430019.8900
20170818600705中航資本5.87000.04000.6861%196088005.80005.88005.79005.8300
20170818600717天津港13.16000.12000.9202%2917880013.010013.270012.940013.0400
20170818600718東軟集團16.6200-0.2500-1.4819%2292030016.610017.120016.570016.8700
20170818600739遼寧成大18.44000.05000.2719%941300018.300018.470018.250018.3900
20170818600741華域汽車20.42000.11000.5416%986020020.280020.570020.210020.3100
20170818600748上實發展6.99000.04000.5755%66359006.92007.01006.88006.9500
20170818600773西藏城投12.0900-0.1000-0.8203%853540012.130012.200012.040012.1900
20170818600795國電電力3.49000.00000.0000%00.00000.00000.00003.4900
20170818600804鵬博士17.4100-0.1100-0.6279%827480017.430017.610017.270017.5200
20170818600816安信信托13.42000.03000.2240%2448690013.300013.500013.240013.3900
20170818600820隧道股份10.11000.51005.3125%1031414009.580010.35009.55009.6000
20170818600823世茂股份5.01000.02000.4008%78287004.97005.02004.94004.9900
20170818600827百聯股份15.29000.25001.6622%1897170014.980015.460014.920015.0400
20170818600837海通證券14.5600-0.0900-0.6143%1785630014.600014.690014.510014.6500
20170818600839四川長虹3.6800-0.0200-0.5405%286769003.67003.69003.62003.7000
20170818600867通化東寶18.1300-0.2600-1.4138%803520018.350018.440018.110018.3900
20170818600873梅花生物6.05000.08001.3400%325128005.94006.07005.94005.9700
20170818600875東方電氣10.5000-0.0500-0.4739%1230450010.500010.650010.450010.5500
20170818600886國投電力7.88000.02000.2545%191656007.85007.94007.82007.8600
20170818600887伊利股份22.98000.10000.4371%3271180022.800023.020022.760022.8800
20170818600893中航動力29.66000.05000.1689%797750029.440029.970029.270029.6100
20170818600895張江高科16.9800-0.2300-1.3364%862650017.100017.240016.980017.2100
20170818600900長江電力15.43000.10000.6523%762820015.300015.440015.270015.3300
20170818600998九州通20.1100-0.0500-0.2480%130180020.120020.190019.960020.1600
20170818600999招商證券17.8400-0.2500-1.3820%1452070018.010018.150017.810018.0900
20170818601006大秦鐵路9.22000.18001.9912%800153008.99009.29008.92009.0400
20170818601009南京銀行7.73000.02000.2594%221618007.67007.75007.66007.7100
20170818601018寧波港6.15000.03000.4902%416824006.08006.19006.06006.1200
20170818601088中國神華19.32000.00000.0000%00.00000.00000.000019.3200
20170818601099太平洋4.1700-0.0300-0.7143%506015004.18004.18004.14004.2000
20170818601106中國一重4.17000.01000.2404%226221004.14004.24004.14004.1600
20170818601111中國國航9.30000.05000.5405%541283009.24009.39009.12009.2500
20170818601117中國化學7.1900-0.0400-0.5533%279022007.17007.28007.15007.2300
20170818601118海南橡膠6.39000.04000.6299%308758006.25006.44006.20006.3500
20170818601166興業銀行17.1000-0.0200-0.1168%4646720017.050017.170017.000017.1200
20170818601169北京銀行7.47000.03000.4032%331949007.40007.48007.37007.4400
20170818601179中國西電5.6600-0.0100-0.1764%87174005.66005.68005.62005.6700
20170818601186中國鐵建12.3700-0.0500-0.4026%3818460012.370012.420012.290012.4200
20170818601198東興證券18.0500-0.1500-0.8242%601730018.060018.250017.990018.2000
20170818601216內蒙君正5.5800-0.1300-2.2767%1275074005.63005.72005.55005.7100
20170818601258龐大集團2.9100-0.0200-0.6826%927873002.91002.95002.89002.9300
20170818601288農業銀行3.65000.00000.0000%1077584003.63003.66003.62003.6500
20170818601318中國平安53.16002.06004.0313%11764280052.400053.860051.620051.1000
20170818601328交通銀行6.2400-0.0200-0.3195%424798006.23006.26006.21006.2600
20170818601333廣深鐵路5.55000.27005.1136%1270135005.26005.59005.22005.2800
20170818601336新華保險59.92000.01000.0167%862620059.410060.980059.390059.9100
20170818601377興業證券7.7600-0.0700-0.8940%304754007.79007.80007.73007.8300
20170818601390中國中鐵8.5500-0.0300-0.3497%267406008.55008.59008.51008.5800
20170818601398工商銀行5.62000.00000.0000%915047005.59005.66005.55005.6200
20170818601555東吳證券11.7800-0.1800-1.5050%1316310011.870011.890011.770011.9600
20170818601588北辰實業6.05000.04000.6656%124236006.01006.08005.98006.0100
20170818601600中國鋁業6.7700-0.3000-4.2433%3178487006.84006.89006.59007.0700
20170818601601中國太保33.77000.12000.3566%1511440033.650034.190033.380033.6500
20170818601607上海醫藥25.1300-0.0600-0.2382%666370025.140025.250025.010025.1900
20170818601608中信重工5.2600-0.0400-0.7547%162368005.27005.30005.21005.3000
20170818601618中國中冶5.0600-0.0200-0.3937%386749005.06005.07005.03005.0800
20170818601628中國人壽28.29000.85003.0977%3050480027.470028.300027.270027.4400
20170818601633長城汽車12.8700-0.1000-0.7710%859560012.960013.050012.850012.9700
20170818601668中國建筑9.9300-0.0500-0.5010%1323976009.910010.04009.88009.9800
20170818601669中國電建8.2200-0.0400-0.4843%859867008.20008.34008.18008.2600
20170818601688華泰證券19.3600-0.5100-2.5667%3230310019.680019.780019.330019.8700
20170818601718際華集團9.11000.17001.9016%718128008.87009.19008.86008.9400
20170818601727上海電氣7.59000.01000.1319%164050007.56007.66007.50007.5800
20170818601766中國南車9.9500-0.0100-0.1004%294467009.96009.97009.92009.9600
20170818601788光大證券14.9100-0.0800-0.5337%669580014.890014.950014.870014.9900
20170818601800中國交建16.1200-0.2100-1.2860%3880290016.190016.340015.950016.3300
20170818601808中海油服11.22000.12001.0811%874510011.060011.320011.010011.1000
20170818601818光大銀行4.10000.00000.0000%661151004.08004.11004.07004.1000
20170818601857中國石油7.94000.01000.1261%311398007.89007.97007.87007.9300
20170818601872招商輪船5.06000.00000.0000%00.00000.00000.00005.0600
20170818601898中煤能源6.3500-0.0200-0.3140%291269006.30006.43006.27006.3700
20170818601899紫金礦業3.7600-0.0600-1.5707%1336472003.77003.78003.69003.8200
20170818601901方正證券8.67000.02000.2312%140947008.62008.69008.54008.6500
20170818601919中國遠洋7.94000.04000.5063%790231007.79008.06007.73007.9000
20170818601928鳳凰傳媒9.4000-0.0500-0.5291%41573009.42009.46009.37009.4500
20170818601929吉視傳媒3.5000-0.0100-0.2849%99055003.49003.51003.48003.5100
20170818601933永輝超市6.9300-0.0500-0.7163%302699006.95007.06006.89006.9800
20170818601939建設銀行6.7300-0.0300-0.4438%793569006.71006.78006.63006.7600
20170818601988中國銀行4.0100-0.0100-0.2488%809032004.00004.03003.98004.0200
20170818601989中國重工6.21000.00000.0000%00.00000.00000.00006.2100
20170818601992金隅股份7.16000.27003.9187%3286109007.05007.44007.05006.8900
20170818601998中信銀行6.3100-0.0600-0.9419%275098006.32006.36006.29006.3700
20170818603993洛陽鉬業6.1200-0.1400-2.2364%1498947006.17006.19006.02006.2600
© 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