Stock

資料日期:2019/10/18
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 12.78 12.77 12.78 0.39 64,992,896 13.17 13.24 13.29 12.72

600006.SS

東風汽車

3:00pm 4.6100 4.61 4.62 0.2000 18,110,213 4.8100 4.8000 4.8000 4.5900

600009.SS

上海機場

3:00pm 79.31 79.31 79.32 1.12 14,213,316 80.43 80.21 80.95 79.03

600016.SS

民生銀行

3:00pm 6.09 6.09 6.10 0.13 79,339,653 6.22 6.24 6.28 6.09

600019.SS

寶鋼股份

3:00pm 5.88 5.87 5.88 0.05 25,074,237 5.93 5.95 5.95 5.85

600030.SS

中信證券

3:00pm 22.00 22.00 22.01 0.52 78,360,184 22.52 22.64 22.67 22.00

600048.SS

保利地產

3:00pm 15.32 15.32 15.33 0.36 69,496,614 15.68 15.73 16.07 15.29

600060.SS

海信電器

3:00pm 8.99 8.98 8.99 0.02 13,136,870 8.97 9.00 9.26 8.91

600104.SS

上海汽車

3:00pm 23.45 23.45 23.46 0.33 16,524,336 23.78 23.92 23.93 23.41

600118.SS

中國衛星

3:00pm 21.13 21.13 21.14 0.40 4,795,303 21.53 21.59 21.63 21.07

600362.SS

江西銅業

3:00pm 14.11 14.11 14.12 0.24 9,762,875 14.35 14.31 14.36 14.10

600519.SS

貴州茅臺

3:00pm 1,175.79 1,175.77 1,175.80 7.54 2,829,161 1,183.33 1,179.00 1,189.99 1,171.69

600585.SS

海螺水泥

3:00pm 42.34 42.34 42.35 0.26 13,882,942 42.60 42.79 43.13 42.03

600600.SS

青島啤酒

3:00pm 47.38 47.38 47.39 0.12 2,944,902 47.50 47.60 47.95 47.00

600690.SS

青島海爾

3:00pm 15.49 15.48 15.49 0.11 19,500,089 15.60 15.67 15.72 15.42

600809.SS

山西汾酒

3:00pm 83.60 83.60 83.62 1.90 4,341,440 85.50 85.38 85.38 82.99

600837.SS

海通證券

3:00pm 14.32 14.32 14.33 0.46 81,805,058 14.78 14.78 14.87 14.30

600859.SS

王府井

3:00pm 14.25 14.25 14.27 0.07 2,819,961 14.32 14.35 14.52 14.19

601107.SS

四川成渝

3:00pm 3.7700 3.76 3.77 0.0600 2,576,000 3.8300 3.8300 3.8600 3.7500

601186.SS

中國鐵建

3:00pm 9.60 9.60 9.61 0.24 34,377,198 9.84 9.84 9.86 9.58

601318.SS

中國平安

3:00pm 89.75 89.75 89.76 1.97 59,091,288 91.72 92.30 92.45 89.68

601328.SS

交通銀行

3:00pm 5.61 5.61 5.62 0.08 90,281,736 5.69 5.69 5.75 5.61

601333.SS

廣深鐵路

3:00pm 3.1000 3.09 3.10 0.0400 15,868,501 3.1400 3.1500 3.1500 3.0800

601398.SS

工商銀行

3:00pm 5.67 5.67 5.68 0.04 126,491,558 5.71 5.72 5.76 5.66

601601.SS

中國太保

3:00pm 35.86 35.86 35.92 0.86 15,372,446 36.72 36.89 37.00 35.80

601628.SS

中國人壽

3:00pm 29.35 29.35 29.40 0.23 14,513,783 29.58 29.64 30.05 29.24

601857.SS

中國石油

3:00pm 6.06 6.05 6.06 0.05 49,443,043 6.11 6.11 6.12 6.05

601988.SS

中國銀行

3:00pm 3.6600 3.66 3.67 0.0200 85,352,927 3.6800 3.6900 3.7100 3.6500

601998.SS

中信銀行

3:00pm 6.02 6.01 6.02 0.00 62,985,315 6.02 6.10 6.22 5.98