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
20181214600000浦發銀行10.6200-0.1800-1.6667%2416380010.740010.800010.590010.8000
20181214600008首創股份3.65000.00000.0000%675803003.68003.85003.65003.6500
20181214600009上海機場51.2300-0.5700-1.1004%355890051.630051.940051.000051.8000
20181214600010包鋼股份1.5600-0.0200-1.2658%2578725001.58001.61001.56001.5800
20181214600011華能國際7.4200-0.1300-1.7219%270413007.50007.75007.32007.5500
20181214600015華夏銀行7.5800-0.1400-1.8135%170922007.69007.70007.57007.7200
20181214600016民生銀行5.9500-0.0500-0.8333%1397849005.98005.99005.88006.0000
20181214600018上港集團5.3200-0.1400-2.5641%116724005.43005.46005.30005.4600
20181214600019寶鋼股份6.7700-0.1400-2.0260%526944006.87006.89006.75006.9100
20181214600023浙能電力4.5600-0.0800-1.7241%97476004.64004.64004.56004.6400
20181214600027華電國際4.7000-0.1600-3.2922%434501004.82004.87004.65004.8600
20181214600028中國石化5.8900-0.0400-0.6745%1124986005.94005.99005.89005.9300
20181214600029南方航空7.2600-0.2300-3.0708%363732007.43007.44007.24007.4900
20181214600030中信證券16.8500-0.3300-1.9208%6560510017.090017.120016.850017.1800
20181214600031三一重工8.4600-0.0500-0.5875%575394008.51008.60008.45008.5100
20181214600036招商銀行28.3300-0.4200-1.4609%3981550028.570028.610028.200028.7500
20181214600038中直股份41.3500-0.0800-0.1931%412400041.200041.960041.070041.4300
20181214600048保利地產13.0000-0.3300-2.4756%4627150013.300013.350012.980013.3300
20181214600050中國聯通5.2400-0.0700-1.3183%576730005.29005.31005.22005.3100
20181214600060海信電器8.8500-0.2300-2.5330%44942009.02009.09008.82009.0800
20181214600066宇通客車11.9000-0.3400-2.7778%679570012.220012.220011.880012.2400
20181214600068葛洲壩6.8300-0.1700-2.4286%367647006.96006.98006.82007.0000
20181214600085同仁堂30.0100-0.0300-0.0999%522750030.050030.450029.910030.0400
20181214600089特變電工6.9400-0.1500-2.1157%177289007.05007.07006.93007.0900
20181214600100同方股份9.8400-0.4600-4.4660%1114780010.320010.32009.820010.3000
20181214600104上汽集團24.7300-0.0700-0.2823%1986410024.700024.850024.610024.8000
20181214600108亞盛集團2.7900-0.0300-1.0638%197682002.80002.84002.76002.8200
20181214600109國金證券7.3200-0.2400-3.1746%224650007.52007.53007.31007.5600
20181214600111北方稀土9.3300-0.2700-2.8125%515077009.53009.55009.21009.6000
20181214600115東方航空5.1700-0.1200-2.2684%249903005.24005.26005.15005.2900
20181214600118中國衛星16.9100-0.4900-2.8161%456940017.350017.400016.900017.4000
20181214600150中國船舶12.9100-0.3400-2.5660%445990013.270013.300012.880013.2500
20181214600153建發股份7.5000-0.1000-1.3158%84227007.61007.63007.48007.6000
20181214600157永泰能源1.3900-0.0300-2.1127%871849001.41001.42001.38001.4200
20181214600166福田汽車1.8000-0.0300-1.6393%283498001.85001.86001.79001.8300
20181214600170上海建工3.0300-0.0300-0.9804%146034003.06003.06003.02003.0600
20181214600177雅戈爾7.6800-0.2000-2.5381%89271007.85007.88007.67007.8800
20181214600188兗州煤業9.5900-0.1900-1.9427%89409009.78009.78009.56009.7800
20181214600196復星醫藥25.4800-0.8200-3.1179%2554770026.200026.200025.450026.3000
20181214600208新湖中寶3.0000-0.0800-2.5974%251907003.06003.07003.00003.0800
20181214600221海南航空1.9900-0.0300-1.4851%429145002.01002.02001.97002.0200
20181214600252中恒集團2.6200-0.0300-1.1321%73068002.65002.66002.61002.6500
20181214600256廣匯能源4.1000-0.0900-2.1480%415205004.20004.21004.08004.1900
20181214600271航天信息23.2300-0.1600-0.6841%1984140023.490023.850023.220023.3900
20181214600276恒瑞醫藥58.9000-1.0200-1.7023%2034040059.390059.900058.270059.9200
20181214600277億利能源5.1500-0.0300-0.5792%168783005.17005.22005.12005.1800
20181214600309萬華化學31.1000-1.0000-3.1153%2478290032.100032.380031.060032.1000
20181214600315上海家化29.60000.06000.2031%790120029.350030.420029.300029.5400
20181214600316洪都航空10.0500-0.4400-4.1945%733660010.470010.50009.990010.4900
20181214600317營口港2.3700-0.0300-1.2500%162178002.39002.39002.33002.4000
20181214600332白云山36.9900-1.1800-3.0914%1197390038.010038.050036.750038.1700
20181214600340華夏幸福27.7900-0.4700-1.6631%2199820028.460028.590027.500028.2600
20181214600348陽泉煤業5.3800-0.1200-2.1818%103411005.49005.50005.37005.5000
20181214600352浙江龍盛9.46000.02000.2119%540898009.41009.72009.36009.4400
20181214600362江西銅業13.2400-0.2300-1.7075%740720013.430013.460013.200013.4700
20181214600369西南證券3.7800-0.1000-2.5773%201876003.86003.87003.76003.8800
20181214600372中航電子14.0000-0.3800-2.6426%444740014.370014.540013.950014.3800
20181214600373中文傳媒12.7700-0.1000-0.7770%870630012.880012.930012.600012.8700
20181214600383金地集團9.9400-0.2100-2.0690%2088610010.200010.20009.920010.1500
20181214600398海瀾之家8.7900-0.0100-0.1136%144644008.80008.96008.71008.8000
20181214600406國電南瑞18.80000.03000.1598%1248120018.700019.150018.700018.7700
20181214600415小商品城3.5100-0.1100-3.0387%79363003.61003.61003.51003.6200
20181214600489中金黃金8.2300-0.2000-2.3725%349884008.36008.50008.21008.4300
20181214600497馳宏鋅鍺4.1400-0.1000-2.3585%249082004.23004.30004.13004.2400
20181214600516方大炭素18.2300-0.2900-1.5659%1921060018.530018.670018.220018.5200
20181214600518康美藥業10.6000-0.2800-2.5735%4595660010.820010.850010.590010.8800
20181214600519貴州茅臺592.9600-8.7900-1.4607%2455400598.0100599.8000592.0000601.7500
20181214600535天士力19.5800-0.4400-2.1978%456000020.000020.020019.550020.0200
20181214600547山東黃金28.5800-0.9200-3.1186%2130950029.280029.640028.400029.5000
20181214600549廈門鎢業12.9700-0.3900-2.9192%626620013.360013.360012.940013.3600
20181214600570恒生電子54.3000-1.8100-3.2258%809740055.900055.900054.280056.1100
20181214600578京能電力3.0400-0.0200-0.6536%112058003.06003.06003.00003.0600
20181214600583海油工程5.3900-0.0800-1.4625%89706005.52005.54005.39005.4700
20181214600585海螺水泥31.4300-0.4700-1.4734%2359080031.750031.750031.200031.9000
20181214600588用友網絡23.0700-0.8100-3.3920%945830023.820023.940023.030023.8800
20181214600597光明乳業8.0300-0.0100-0.1244%51195008.04008.13007.98008.0400
20181214600600青島啤酒35.99000.36001.0104%760940035.500036.680035.310035.6300
20181214600633浙報傳媒8.4200-0.3000-3.4404%70444008.70008.75008.40008.7200
20181214600637百視通9.9700-0.2900-2.8265%1329630010.250010.33009.900010.2600
20181214600642申能股份4.9900-0.0500-0.9921%92746005.03005.05004.95005.0400
20181214600648外高橋13.7500-0.1800-1.2922%233470013.940013.940013.620013.9300
20181214600649城投控股5.5700-0.3400-5.7530%195983005.88005.91005.56005.9100
20181214600660福耀玻璃22.09000.01000.0453%742720022.090022.290021.900022.0800
20181214600663陸家嘴13.5500-0.3300-2.3775%884890013.910013.940013.310013.8800
20181214600674川投能源8.2600-0.0400-0.4819%89232008.27008.33008.23008.3000
20181214600688上海石化5.18000.01000.1934%181713005.20005.24005.17005.1700
20181214600690青島海爾14.3900-0.1200-0.8270%3071630014.360014.510014.210014.5100
20181214600703三安光電14.2300-0.5200-3.5254%2047510014.690014.730014.150014.7500
20181214600705中航資本4.5600-0.0200-0.4367%218652004.58004.67004.55004.5800
20181214600717天津港7.2000-0.0900-1.2346%34614007.30007.31007.18007.2900
20181214600718東軟集團11.2500-0.3000-2.5974%549440011.560011.570011.220011.5500
20181214600739遼寧成大11.0500-0.5000-4.3290%1247740011.550011.550010.940011.5500
20181214600741華域汽車17.9700-0.2300-1.2637%656050018.140018.180017.960018.2000
20181214600783魯信創投15.0200-0.7700-4.8765%4014590015.710015.810014.710015.7900
20181214600795國電電力2.5000-0.0400-1.5748%354468002.53002.54002.50002.5400
20181214600804鵬博士7.5800-0.3500-4.4136%314412007.93007.93007.58007.9300
20181214600809山西汾酒39.03000.61001.5877%1515720039.300040.070038.900038.4200
20181214600827百聯股份8.2200-0.5900-6.6969%108168008.80008.83008.13008.8100
20181214600837海通證券9.5300-0.3000-3.0519%496007009.79009.79009.50009.8300
20181214600839四川長虹2.4300-0.0400-1.6194%182305002.48002.49002.42002.4700
20181214600863內蒙華電2.1900-0.0400-1.7937%105486002.24002.24002.18002.2300
20181214600867通化東寶14.8000-0.3700-2.4390%932690015.180015.350014.800015.1700
20181214600873梅花生物4.2300-0.0100-0.2358%135450004.23004.28004.21004.2400
20181214600875東方電氣7.9200-0.1300-1.6149%69144008.08008.14007.90008.0500
20181214600886國投電力7.64000.02000.2625%148086007.68007.70007.62007.6200
20181214600887伊利股份23.2900-0.1000-0.4275%2586490023.310023.540023.210023.3900
20181214600893中航動力22.8000-0.4400-1.8933%404410023.250023.360022.800023.2400
20181214600900長江電力14.96000.03000.2009%1965690014.900015.160014.860014.9300
20181214600998九州通14.9700-0.5300-3.4194%812080015.500015.600014.810015.5000
20181214600999招商證券13.8900-0.0100-0.0719%2348610013.880014.080013.760013.9000
20181214601006大秦鐵路7.9600-0.0300-0.3755%175984007.98008.00007.94007.9900
20181214601009南京銀行6.7600-0.1000-1.4577%313108006.84006.85006.76006.8600
20181214601018寧波港3.5100-0.1100-3.0387%247819003.61003.62003.51003.6200
20181214601021春秋航空32.4600-1.4500-4.2760%344090033.720033.720032.320033.9100
20181214601088中國神華19.3400-0.0200-0.1033%1199690019.400019.540019.310019.3600
20181214601098中南傳媒12.2500-0.1900-1.5273%485710012.460012.530012.210012.4400
20181214601099太平洋2.5900-0.0800-2.9963%1333762002.65002.66002.57002.6700
20181214601106中國一重2.7600-0.0900-3.1579%252339002.84002.86002.76002.8500
20181214601111中國國航8.2400-0.2500-2.9446%345622008.39008.43008.22008.4900
20181214601117中國化學5.7600-0.0400-0.6897%266386005.78005.82005.72005.8000
20181214601118海南橡膠4.8800-0.0500-1.0142%231024004.91004.96004.83004.9300
20181214601158重慶水務5.5300-0.0200-0.3604%25214005.55005.59005.51005.5500
20181214601166興業銀行15.7900-0.1400-0.8788%2980790015.860015.930015.780015.9300
20181214601168西部礦業5.9500-0.1400-2.2989%103908006.08006.10005.90006.0900
20181214601169北京銀行5.9300-0.0300-0.5034%251126005.95005.97005.89005.9600
20181214601179中國西電3.5300-0.0600-1.6713%93445003.62003.64003.51003.5900
20181214601186中國鐵建11.8300-0.2700-2.2314%10290430011.910012.060011.800012.1000
20181214601216內蒙君正2.7100-0.1000-3.5587%296750002.80002.81002.70002.8100
20181214601225陜西煤業7.7700-0.1500-1.8939%266125007.88007.91007.76007.9200
20181214601231環旭電子9.4300-0.4500-4.5547%79181009.94009.95009.43009.8800
20181214601258龐大集團1.4700-0.0300-2.0000%372680001.50001.50001.46001.5000
20181214601288農業銀行3.5700-0.0200-0.5571%1630379003.58003.59003.57003.5900
20181214601318中國平安61.9400-1.2600-1.9937%7507560062.900062.940061.730063.2000
20181214601328交通銀行5.7400-0.0600-1.0345%592948005.79005.80005.73005.8000
20181214601333廣深鐵路3.2000-0.0600-1.8405%170952003.25003.26003.20003.2600
20181214601336新華保險43.5800-0.6300-1.4250%611260044.000044.140043.580044.2100
20181214601377興業證券4.9200-0.1600-3.1496%319663005.06005.07004.92005.0800
20181214601390中國中鐵7.3800-0.1400-1.8617%895310007.47007.57007.36007.5200
20181214601398工商銀行5.3500-0.0400-0.7421%751594005.36005.38005.34005.3900
20181214601555東吳證券6.8800-0.2000-2.8249%128139007.06007.08006.86007.0800
20181214601600中國鋁業3.5800-0.0700-1.9178%335443003.64003.65003.58003.6500
20181214601601中國太保30.4000-0.5800-1.8722%1920390030.780030.930030.350030.9800
20181214601607上海醫藥17.6000-0.2900-1.6210%782340017.830017.920017.600017.8900
20181214601618中國中冶3.1700-0.0200-0.6270%464033003.18003.22003.16003.1900
20181214601628中國人壽21.2800-0.3800-1.7544%465930021.520021.590021.280021.6600
20181214601633長城汽車5.8800-0.1100-1.8364%154839005.98005.98005.86005.9900
20181214601668中國建筑6.17000.00000.0000%2463395006.14006.25006.08006.1700
20181214601669中國電建4.9500-0.0400-0.8016%525728004.98005.04004.92004.9900
20181214601688華泰證券17.0000-0.6000-3.4091%3693910017.460017.540017.000017.6000
20181214601699潞安環能7.4700-0.1700-2.2251%99446007.62007.65007.47007.6400
20181214601727上海電氣5.0000-0.0600-1.1858%91690005.07005.07005.00005.0600
20181214601766中國南車9.4100-0.2100-2.1830%1081829009.52009.65009.39009.6200
20181214601788光大證券9.5200-0.3300-3.3503%147178009.83009.83009.48009.8500
20181214601800中國交建12.3700-0.0200-0.1614%3924950012.350012.570012.260012.3900
20181214601808中海油服9.3900-0.1300-1.3655%22186009.58009.59009.38009.5200
20181214601818光大銀行3.8100-0.0400-1.0390%519558003.85003.86003.79003.8500
20181214601857中國石油7.6900-0.0200-0.2594%625835007.74007.80007.68007.7100
20181214601866中海集運2.39000.02000.8439%424520002.36002.40002.33002.3700
20181214601888中國國旅60.6800-1.7500-2.8031%1245300062.150062.780060.530062.4300
20181214601898中煤能源4.9000-0.0200-0.4065%59528004.92004.94004.90004.9200
20181214601899紫金礦業3.3800-0.0500-1.4577%860161003.42003.43003.37003.4300
20181214601901方正證券5.2200-0.1700-3.1540%116135005.36005.39005.21005.3900
20181214601919中國遠洋3.9700-0.0700-1.7327%104204004.03004.06003.97004.0400
20181214601928鳳凰傳媒7.7400-0.1300-1.6518%72375007.85007.91007.60007.8700
20181214601929吉視傳媒2.1200-0.0600-2.7523%187827002.18002.19002.10002.1800
20181214601933永輝超市7.6000-0.2000-2.5641%426435007.70007.70007.55007.8000
20181214601939建設銀行6.6100-0.1200-1.7831%1047394006.70006.75006.61006.7300
20181214601958金鉬股份5.9800-0.1300-2.1277%121812006.08006.11005.97006.1100
20181214601969海南礦業4.7100-0.3100-6.1753%97882004.92004.92004.70005.0200
20181214601988中國銀行3.5800-0.0200-0.5556%808598003.60003.60003.58003.6000
20181214601989中國重工4.2100-0.0800-1.8648%598451004.29004.29004.20004.2900
20181214601991大唐發電3.1200-0.0200-0.6369%75983003.15003.16003.11003.1400
20181214601992金隅股份3.7500-0.0600-1.5748%502133003.82003.90003.74003.8100
20181214601998中信銀行5.5500-0.0400-0.7156%147755005.57005.60005.55005.5900
20181214603000人民網7.5800-0.2200-2.8205%84345007.80007.80007.49007.8000
20181214603288海天味業69.5800-0.1900-0.2723%401000069.010071.620068.550069.7700
20181214603993洛陽鉬業4.0800-0.0700-1.6867%1616632004.13004.18004.07004.1500