Stock

資料日期:2019/08/16
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 11.22 11.23 11.22 0.07 24,823,561 11.29 11.25 11.34 11.21

600005.SS

武鋼股份

3:00pm 3.71 0.00 0.00 平盤 0.00 78,221,626 3.71 3.72 3.76 3.69

600006.SS

東風汽車

3:00pm 4.49 4.49 4.48 0.01 8,019,576 4.48 4.48 4.52 4.46

600009.SS

上海機場

3:00pm 84.84 84.85 84.84 2.77 8,963,790 82.07 82.40 85.26 82.32

600016.SS

民生銀行

3:00pm 5.77 5.78 5.77 0.02 41,553,980 5.79 5.78 5.81 5.76

600019.SS

寶鋼股份

3:00pm 5.84 5.85 5.84 0.01 18,700,502 5.85 5.85 5.88 5.83

600030.SS

中信證券

3:00pm 21.33 21.34 21.33 0.13 94,765,570 21.20 21.12 21.65 21.12

600048.SS

保利地產

3:00pm 13.85 13.85 13.84 0.10 40,764,744 13.95 13.98 14.11 13.83

600060.SS

海信電器

3:00pm 7.52 7.52 7.51 0.03 4,435,618 7.49 7.47 7.57 7.45

600104.SS

上海汽車

3:00pm 24.54 24.55 24.54 0.11 20,457,850 24.65 24.70 24.92 24.49

600118.SS

中國衛星

3:00pm 21.51 21.52 21.51 0.12 5,404,758 21.39 21.45 21.70 21.30

600362.SS

江西銅業

3:00pm 14.33 14.34 14.33 0.01 7,983,885 14.34 14.37 14.44 14.29

600519.SS

貴州茅臺

3:00pm 1054.60 1,054.60 1,054.55 9.70 3,608,673 1,044.90 1,049.84 1,075.58 1,041.00

600585.SS

海螺水泥

3:00pm 38.84 38.85 38.84 0.23 15,829,962 38.61 38.60 39.10 38.48

600600.SS

青島啤酒

3:00pm 50.66 0.00 50.66 4.61 19,481,856 46.05 48.52 50.66 48.35

600690.SS

青島海爾

3:00pm 14.92 14.92 14.91 0.04 32,707,870 14.88 14.80 15.07 14.74

600809.SS

山西汾酒

3:00pm 69.71 69.72 69.71 1.36 4,923,377 68.35 68.64 70.20 68.02

600837.SS

海通證券

3:00pm 12.79 12.79 12.78 0.03 47,823,928 12.76 12.74 13.00 12.61

600859.SS

王府井

3:00pm 14.20 14.21 14.20 0.12 3,083,744 14.08 14.16 14.26 14.04

601107.SS

四川成渝

3:00pm 3.63 3.63 3.62 0.07 5,624,166 3.56 3.56 3.78 3.54

601186.SS

中國鐵建

3:00pm 8.98 8.98 8.97 0.01 26,018,097 8.99 8.97 9.04 8.92

601318.SS

中國平安

3:00pm 87.46 87.46 87.45 1.15 93,231,155 86.31 87.00 88.30 86.35

601328.SS

交通銀行

3:00pm 5.45 5.46 5.45 0.03 72,554,993 5.48 5.47 5.49 5.45

601333.SS

廣深鐵路

3:00pm 3.06 3.07 3.06 0.01 19,644,091 3.07 3.07 3.09 3.05

601398.SS

工商銀行

3:00pm 5.50 5.51 5.50 0.06 115,292,763 5.56 5.56 5.56 5.50

601601.SS

中國太保

3:00pm 36.77 36.77 36.76 0.08 18,705,076 36.85 36.70 37.24 36.28

601628.SS

中國人壽

3:00pm 28.25 28.25 28.24 0.21 9,723,506 28.04 28.17 28.38 27.80

601857.SS

中國石油

3:00pm 6.10 6.10 6.09 平盤 0.00 44,962,180 6.10 6.09 6.12 6.07

601988.SS

中國銀行

3:00pm 3.57 3.57 3.56 0.01 52,767,073 3.58 3.58 3.58 3.55

601998.SS

中信銀行

3:00pm 5.52 5.52 5.51 0.01 14,739,748 5.53 5.53 5.55 5.50