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
20180817600000浦發銀行9.9800-0.0800-0.7952%1509050010.160010.16009.930010.0600
20180817600008首創股份3.9200-0.0500-1.2594%98003003.99004.04003.90003.9700
20180817600009上海機場56.67000.09000.1591%520510056.900058.100056.070056.5800
20180817600010包鋼股份1.5500-0.0300-1.8987%1220005001.59001.60001.55001.5800
20180817600011華能國際7.02000.11001.5919%188303006.94007.13006.92006.9100
20180817600015華夏銀行7.2600-0.0300-0.4115%108473007.32007.35007.25007.2900
20180817600016民生銀行5.8000-0.0200-0.3436%369722005.84005.86005.78005.8200
20180817600018上港集團5.6000-0.1000-1.7544%78812005.76005.76005.58005.7000
20180817600019寶鋼股份8.10000.02000.2475%358923008.21008.25008.06008.0800
20180817600023浙能電力4.53000.00000.0000%51631004.54004.58004.52004.5300
20180817600027華電國際3.7900-0.0100-0.2632%353676003.80003.84003.73003.8000
20180817600028中國石化6.3300-0.0600-0.9390%580348006.45006.46006.31006.3900
20180817600029南方航空6.3600-0.1800-2.7523%871576006.70006.71006.33006.5400
20180817600030中信證券15.7500-0.2000-1.2539%5319640016.090016.140015.720015.9500
20180817600031三一重工9.0400-0.1600-1.7391%596972009.30009.32009.03009.2000
20180817600036招商銀行26.5300-0.2100-0.7853%2593430027.100027.200026.440026.7400
20180817600038中直股份34.1100-0.3500-1.0157%263310034.720035.050033.910034.4600
20180817600048保利地產10.9500-0.0600-0.5450%8425200011.120011.320010.900011.0100
20180817600050中國聯通5.4200-0.2000-3.5587%2721994005.64005.68005.39005.6200
20180817600060海信電器10.4000-0.0700-0.6686%421950010.590010.620010.400010.4700
20180817600066宇通客車15.3400-0.1200-0.7762%455130015.590015.590015.240015.4600
20180817600068葛洲壩7.2000-0.1100-1.5048%236479007.38007.44007.18007.3100
20180817600085同仁堂30.2800-0.8400-2.6992%441900031.300031.500030.250031.1200
20180817600089特變電工6.5100-0.0700-1.0638%76426006.64006.64006.50006.5800
20180817600100同方股份8.8500-0.7800-8.0997%180092009.72009.76008.78009.6300
20180817600104上汽集團28.0300-0.3100-1.0939%819080028.550028.690028.010028.3400
20180817600108亞盛集團2.9200-0.1300-4.2623%156136003.07003.08002.91003.0500
20180817600109國金證券6.6800-0.0700-1.0370%122213006.80006.86006.66006.7500
20180817600111北方稀土10.1800-0.1300-1.2609%1349680010.410010.430010.150010.3100
20180817600115東方航空5.2200-0.0900-1.6949%390638005.40005.45005.18005.3100
20180817600118中國衛星17.7000-0.1100-0.6176%297440018.000018.020017.600017.8100
20180817600150中國船舶11.0000-0.1400-1.2567%673230011.230011.320010.980011.1400
20180817600153建發股份8.0300-0.0600-0.7417%64135008.14008.26008.02008.0900
20180817600166福田汽車1.8900-0.0300-1.5625%197761001.93001.94001.89001.9200
20180817600170上海建工3.0800-0.0400-1.2821%111455003.14003.17003.08003.1200
20180817600177雅戈爾6.7800-0.0500-0.7321%22587006.87006.90006.77006.8300
20180817600188兗州煤業11.2400-0.0200-0.1776%1942020011.380011.450011.200011.2600
20180817600196復星醫藥30.6500-2.2100-6.7255%4313540033.050033.430030.060032.8600
20180817600208新湖中寶3.12000.01000.3215%203094003.12003.13003.07003.1100
20180817600221海南航空2.1600-0.0300-1.3699%506359002.20002.21002.15002.1900
20180817600252中恒集團2.9900-0.0200-0.6645%50567003.02003.04002.98003.0100
20180817600256廣匯能源4.4900-0.1800-3.8544%791608004.76004.81004.48004.6700
20180817600271航天信息27.52000.09000.3281%2099810027.700028.780027.420027.4300
20180817600276恒瑞醫藥64.8800-2.3500-3.4955%3295520067.880067.900063.600067.2300
20180817600277億利能源5.56000.03000.5425%75631005.57005.67005.53005.5300
20180817600309萬華化學47.5200-2.3700-4.7505%4725250050.000051.150047.500049.8900
20180817600315上海家化32.4100-1.2600-3.7422%324010033.970034.080032.200033.6700
20180817600316洪都航空8.8700-0.1100-1.2249%27044009.04009.12008.82008.9800
20180817600317營口港2.2700-0.0500-2.1552%55754002.34002.34002.27002.3200
20180817600332白云山33.0000-0.8800-2.5974%919110034.310034.400032.970033.8800
20180817600340華夏幸福22.8200-0.3900-1.6803%814910023.410023.500022.720023.2100
20180817600348陽泉煤業6.1600-0.0100-0.1621%165457006.22006.29006.12006.1700
20180817600352浙江龍盛10.3000-0.0700-0.6750%1894070010.490010.580010.260010.3700
20180817600362江西銅業14.0800-0.1600-1.1236%769670014.360014.430014.070014.2400
20180817600369西南證券3.6100-0.0800-2.1680%168284003.72003.73003.61003.6900
20180817600372中航電子12.0600-0.4600-3.6741%592360012.630012.690011.930012.5200
20180817600373中文傳媒11.2400-0.0200-0.1776%303250011.320011.390011.180011.2600
20180817600383金地集團8.6100-0.0800-0.9206%90500008.70008.78008.58008.6900
20180817600398海瀾之家9.9900-0.2000-1.9627%1188860010.350010.37009.940010.1900
20180817600406國電南瑞15.1600-0.0900-0.5902%524250015.440015.460015.140015.2500
20180817600415小商品城4.1100-0.0200-0.4843%65902004.15004.18004.10004.1300
20180817600489中金黃金6.4800-0.1100-1.6692%120481006.62006.64006.45006.5900
20180817600497馳宏鋅鍺4.6600-0.1000-2.1008%143181004.80004.82004.66004.7600
20180817600516方大炭素23.0200-0.7300-3.0737%3207730024.040024.100022.910023.7500
20180817600518康美藥業20.3200-0.3600-1.7408%750920020.660020.780020.170020.6800
20180817600519貴州茅臺634.9200-13.5200-2.0850%4657500657.5000657.5000630.0100648.4400
20180817600535天士力20.7800-0.1900-0.9061%724770021.120021.380020.690020.9700
20180817600547山東黃金21.6000-0.4000-1.8182%688360022.000022.140021.510022.0000
20180817600549廈門鎢業13.5300-0.1300-0.9517%380630013.710013.830013.500013.6600
20180817600570恒生電子49.1000-0.7100-1.4254%835760050.500051.200048.840049.8100
20180817600578京能電力3.1000-0.0800-2.5157%41817003.20003.20003.09003.1800
20180817600583海油工程5.5000-0.1400-2.4823%200760005.71005.80005.47005.6400
20180817600585海螺水泥35.2000-1.4100-3.8514%2648480037.100037.250035.160036.6100
20180817600588用友網絡26.5000-1.1800-4.2630%2812900028.000028.100026.320027.6800
20180817600597光明乳業9.3600-0.0700-0.7423%33623009.48009.52009.23009.4300
20180817600600青島啤酒36.1300-0.1000-0.2760%346930036.450036.650035.800036.2300
20180817600633浙報傳媒8.7000-0.0700-0.7982%52510008.86008.86008.61008.7700
20180817600637百視通9.9300-0.1000-0.9970%410520010.100010.19009.890010.0300
20180817600642申能股份4.9800-0.0700-1.3861%46572005.05005.08004.98005.0500
20180817600648外高橋18.07000.01000.0554%80980018.130018.130017.970018.0600
20180817600649城投控股6.0400-0.0100-0.1653%78976006.06006.12006.03006.0500
20180817600660福耀玻璃22.3200-0.7500-3.2510%968960023.160023.420022.200023.0700
20180817600663陸家嘴15.0600-0.2300-1.5043%121160015.300015.540015.030015.2900
20180817600674川投能源8.30000.00000.0000%75754008.32008.41008.28008.3000
20180817600688上海石化5.1700-0.0400-0.7678%55115005.25005.26005.17005.2100
20180817600690青島海爾14.8500-0.3100-2.0449%2733670015.320015.440014.800015.1600
20180817600703三安光電16.8000-0.2100-1.2346%2639420017.220017.390016.720017.0100
20180817600705中航資本4.4100-0.1000-2.2173%143226004.54004.56004.41004.5100
20180817600717天津港7.66000.00000.0000%80432007.65007.97007.56007.6600
20180817600718東軟集團12.3300-0.2100-1.6746%686030012.660012.730012.270012.5400
20180817600739遼寧成大14.1500-0.0600-0.4222%791380014.340014.340013.960014.2100
20180817600741華域汽車19.9100-0.4500-2.2102%713410020.740020.740019.860020.3600
20180817600783魯信創投9.0300-0.1800-1.9544%13980009.31009.31009.00009.2100
20180817600795國電電力2.5500-0.0300-1.1628%365488002.58002.59002.54002.5800
20180817600804鵬博士10.8300-0.5000-4.4131%853210011.420011.470010.800011.3300
20180817600809山西汾酒47.0900-0.1500-0.3175%492250048.030048.800046.400047.2400
20180817600827百聯股份9.0200-0.1900-2.0630%33837009.28009.33009.00009.2100
20180817600837海通證券8.3800-0.0700-0.8284%429935008.52008.55008.36008.4500
20180817600839四川長虹2.7000-0.0700-2.5271%190102002.78002.80002.69002.7700
20180817600863內蒙華電2.36000.00000.0000%57315002.36002.38002.35002.3600
20180817600867通化東寶18.7100-0.7400-3.8046%2447730019.610019.850018.400019.4500
20180817600873梅花生物3.9700-0.0500-1.2438%123788004.06004.07003.96004.0200
20180817600875東方電氣7.0900-0.0500-0.7003%60807007.17007.22007.06007.1400
20180817600886國投電力7.27000.12001.6783%231891007.20007.37007.16007.1500
20180817600887伊利股份25.5000-0.4900-1.8853%3926490026.450026.480025.240025.9900
20180817600893中航動力22.0300-0.4800-2.1324%427440022.790022.810021.980022.5100
20180817600900長江電力16.13000.02000.1241%1538870016.150016.310016.050016.1100
20180817600998九州通15.0300-0.0200-0.1329%204160015.000015.140014.810015.0500
20180817600999招商證券12.8300-0.1900-1.4593%862970013.280013.280012.820013.0200
20180817601006大秦鐵路8.7300-0.1900-2.1300%236038008.93008.99008.72008.9200
20180817601009南京銀行7.1100-0.0100-0.1404%208819007.10007.19007.10007.1200
20180817601018寧波港4.0600-0.0600-1.4563%60680004.14004.15004.06004.1200
20180817601021春秋航空30.3800-0.4800-1.5554%177120031.140031.340030.210030.8600
20180817601088中國神華17.2000-0.0700-0.4053%810070017.450017.460017.160017.2700
20180817601098中南傳媒11.7600-0.1400-1.1765%133390011.950012.040011.750011.9000
20180817601099太平洋2.2700-0.0200-0.8734%240492002.29002.31002.26002.2900
20180817601106中國一重2.9700-0.0200-0.6689%89891002.99003.01002.97002.9900
20180817601111中國國航7.0900-0.1400-1.9364%555304007.34007.40007.07007.2300
20180817601117中國化學6.5000-0.1400-2.1084%123802006.69006.72006.50006.6400
20180817601158重慶水務5.3100-0.0500-0.9328%16000005.38005.41005.30005.3600
20180817601166興業銀行14.6800-0.1600-1.0782%2741080014.980014.980014.610014.8400
20180817601168西部礦業6.0000-0.1100-1.8003%133420006.15006.17006.00006.1100
20180817601169北京銀行5.6700-0.0400-0.7005%162449005.75005.75005.66005.7100
20180817601179中國西電3.4200-0.0700-2.0057%41820003.50003.53003.41003.4900
20180817601186中國鐵建10.3100-0.2500-2.3674%5953480010.720010.770010.220010.5600
20180817601216內蒙君正3.1600-0.0600-1.8634%167246003.25003.26003.14003.2200
20180817601225陜西煤業7.2900-0.0600-0.8163%400010007.42007.43007.28007.3500
20180817601231環旭電子8.9100-0.0400-0.4469%52052009.06009.18008.87008.9500
20180817601258龐大集團1.7600-0.0100-0.5650%174314001.78001.79001.76001.7700
20180817601288農業銀行3.4900-0.0200-0.5698%1779528003.52003.54003.49003.5100
20180817601318中國平安56.5300-0.4500-0.7898%3513600057.700057.820056.460056.9800
20180817601328交通銀行5.4200-0.0400-0.7326%337965005.49005.50005.40005.4600
20180817601333廣深鐵路3.9600-0.0600-1.4925%156695004.05004.06003.95004.0200
20180817601336新華保險43.73000.35000.8068%1485940043.740044.650043.440043.3800
20180817601377興業證券4.5900-0.0200-0.4338%179059004.62004.65004.58004.6100
20180817601398工商銀行5.2600-0.0100-0.1898%1401297005.30005.31005.24005.2700
20180817601555東吳證券6.3700-0.0600-0.9331%74942006.46006.51006.36006.4300
20180817601600中國鋁業3.66000.02000.5495%733353003.70003.73003.63003.6400
20180817601601中國太保32.76000.23000.7070%1854140032.750033.360032.720032.5300
20180817601607上海醫藥21.36000.01000.0468%1039150021.530022.000020.630021.3500
20180817601618中國中冶3.4600-0.0200-0.5747%138180003.51003.52003.45003.4800
20180817601628中國人壽21.6000-0.2200-1.0082%454330022.120022.120021.540021.8200
20180817601633長城汽車6.9500-0.1300-1.8362%75483007.09007.14006.90007.0800
20180817601668中國建筑5.4000-0.1400-2.5271%797085005.60005.63005.39005.5400
20180817601669中國電建5.4000-0.0900-1.6393%155393005.55005.56005.40005.4900
20180817601688華泰證券14.7500-0.1600-1.0731%3279750015.110015.170014.700014.9100
20180817601699潞安環能8.16000.04000.4926%253001008.21008.35008.12008.1200
20180817601727上海電氣5.0000-0.0700-1.3807%110896005.08005.11004.98005.0700
20180817601766中國南車8.1000-0.4700-5.4842%894138008.50008.56008.06008.5700
20180817601788光大證券10.7400-0.0300-0.2786%860620010.860010.970010.730010.7700
20180817601800中國交建12.6400-0.2300-1.7871%1641720013.000013.060012.610012.8700
20180817601808中海油服10.1200-0.3400-3.2505%940010010.750010.830010.100010.4600
20180817601818光大銀行3.4500-0.0400-1.1461%406533003.50003.51003.45003.4900
20180817601857中國石油7.99000.05000.6297%335042007.94008.10007.94007.9400
20180817601866中海集運2.3300-0.0400-1.6878%89096002.38002.39002.32002.3700
20180817601888中國國旅57.0900-2.1400-3.6130%1645700060.300060.880055.690059.2300
20180817601898中煤能源4.87000.00000.0000%99633004.91004.95004.84004.8700
20180817601899紫金礦業3.2300-0.0100-0.3086%669706003.26003.30003.21003.2400
20180817601901方正證券5.9300-0.0600-1.0017%132868006.05006.08005.90005.9900
20180817601919中國遠洋4.1400-0.0900-2.1277%132360004.26004.28004.12004.2300
20180817601928鳳凰傳媒5.9500-0.1200-1.9769%21454006.07006.11005.92006.0700
20180817601929吉視傳媒2.1900-0.0200-0.9050%44527002.23002.23002.17002.2100
20180817601933永輝超市7.02000.00000.0000%244113007.03007.10006.97007.0200
20180817601939建設銀行6.5100-0.0900-1.3636%610182006.65006.69006.50006.6000
20180817601958金鉬股份6.0500-0.0700-1.1438%69980006.18006.20006.00006.1200
20180817601969海南礦業5.2400-0.0700-1.3183%11610005.32005.36005.23005.3100
20180817601988中國銀行3.4400-0.0300-0.8646%659314003.48003.48003.44003.4700
20180817601989中國重工4.0400-0.0200-0.4926%377145004.09004.10004.01004.0600
20180817601991大唐發電3.0700-0.0400-1.2862%56903003.12003.14003.06003.1100
20180817601992金隅股份3.4500-0.0700-1.9886%243142003.56003.58003.44003.5200
20180817601998中信銀行5.7200-0.0300-0.5217%77565005.77005.78005.71005.7500
20180817603000人民網7.3300-0.1900-2.5266%29309007.55007.59007.31007.5200
20180817603288海天味業65.4800-2.8800-4.2130%366570069.500069.770065.200068.3600
20180817603993洛陽鉬業4.8000-0.0600-1.2346%853834004.93004.96004.79004.8600