Stock

資料日期:2020/04/03
股票代號 時間 成交 買進 賣出 漲跌 成交量 昨收 開盤 最高 最低

600000.SS

浦發銀行

3:00pm 10.15 10.15 10.16 0.05 14,842,382 10.20 10.13 10.21 10.12

600006.SS

東風汽車

3:00pm 4.0100 4.00 4.01 0.0600 8,868,303 4.0700 4.0700 4.0800 4.0000

600009.SS

上海機場

3:00pm 63.40 63.40 63.41 0.86 9,248,045 62.54 62.60 63.96 62.60

600016.SS

民生銀行

3:00pm 5.71 5.71 5.72 0.01 54,920,472 5.72 5.70 5.72 5.68

600019.SS

寶鋼股份

3:00pm 4.7900 4.78 4.79 0.0200 19,678,392 4.8100 4.8100 4.8100 4.7700

600030.SS

中信證券

3:00pm 22.13 22.12 22.13 0.30 58,183,730 22.43 22.27 22.38 22.07

600048.SS

保利地產

3:00pm 15.03 15.03 15.04 0.06 33,392,200 15.09 14.96 15.16 14.92

600060.SS

海信電器

3:00pm 9.55 9.55 9.56 0.16 8,628,744 9.71 9.72 9.75 9.48

600104.SS

上海汽車

3:00pm 19.33 19.32 19.33 0.12 18,167,083 19.45 19.50 19.56 19.13

600118.SS

中國衛星

3:00pm 29.81 29.81 29.82 0.81 20,698,363 30.62 30.85 30.85 29.60

600362.SS

江西銅業

3:00pm 12.66 12.65 12.66 0.07 8,330,508 12.73 12.71 12.71 12.59

600519.SS

貴州茅臺

3:00pm 1,139.79 1,139.77 1,139.79 5.21 2,761,761 1,145.00 1,139.03 1,147.96 1,131.98

600585.SS

海螺水泥

3:00pm 54.62 54.61 54.62 0.10 17,589,934 54.72 54.20 55.41 54.20

600600.SS

青島啤酒

3:00pm 45.37 45.36 45.37 0.36 7,231,079 45.01 44.81 46.18 44.78

600690.SS

青島海爾

3:00pm 14.78 14.78 14.79 0.07 24,703,153 14.85 14.80 15.02 14.70

600809.SS

山西汾酒

3:00pm 90.79 90.79 90.80 0.42 3,646,903 91.21 91.10 92.53 89.80

600837.SS

海通證券

3:00pm 12.89 12.89 12.90 0.18 34,677,944 13.07 13.00 13.00 12.84

600859.SS

王府井

3:00pm 11.99 11.99 12.00 0.09 2,361,966 12.08 12.07 12.10 11.95

601107.SS

四川成渝

3:00pm 3.4000 3.39 3.40 0.0300 4,832,300 3.4300 3.4200 3.4300 3.3800

601186.SS

中國鐵建

3:00pm 9.67 9.66 9.67 0.17 51,166,090 9.84 9.79 9.82 9.65

601318.SS

中國平安

3:00pm 68.86 68.85 68.86 0.81 42,025,417 69.67 69.10 69.26 68.41

601328.SS

交通銀行

3:00pm 5.17 5.17 5.18 0.04 31,167,300 5.21 5.19 5.20 5.16

601333.SS

廣深鐵路

3:00pm 2.3700 2.36 2.37 0.0300 17,830,700 2.4000 2.4000 2.4000 2.3500

601398.SS

工商銀行

3:00pm 5.14 5.13 5.14 0.05 109,604,624 5.19 5.16 5.18 5.12

601601.SS

中國太保

3:00pm 27.71 27.70 27.71 0.54 21,907,965 28.25 28.12 28.20 27.50

601628.SS

中國人壽

3:00pm 26.30 26.30 26.31 0.32 6,267,072 26.62 26.62 26.64 26.17

601857.SS

中國石油

3:00pm 4.6300 4.63 4.64 0.0800 279,856,007 4.7100 4.7300 4.7300 4.6100

601988.SS

中國銀行

3:00pm 3.4900 3.49 3.50 0.0100 56,193,251 3.5000 3.4900 3.5000 3.4800

601998.SS

中信銀行

3:00pm 5.13 5.13 5.14 0.05 11,344,373 5.18 5.14 5.17 5.12