Stock

資料日期:2018/05/25
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 10.71 10.70 10.69 0.08 19,016,226 10.79 10.83 10.83 10.68

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

2:59pm 4.54 4.55 4.54 0.11 5,980,308 4.65 4.65 4.67 4.53

600009.SS

上海機場

3:00pm 52.48 52.50 52.49 0.01 5,900,256 52.49 52.86 52.91 51.40

600016.SS

民生銀行

2:59pm 7.78 7.79 7.78 0.03 31,007,140 7.81 7.83 7.85 7.76

600019.SS

寶鋼股份

3:00pm 8.46 8.47 8.46 平盤 0.00 45,993,715 8.46 8.48 8.53 8.33

600030.SS

中信證券

3:00pm 19.06 19.08 19.07 0.31 66,568,237 19.37 19.36 19.49 19.05

600048.SS

保利地產

3:00pm 12.74 12.75 12.74 0.04 56,558,838 12.70 12.71 12.84 12.53

600060.SS

海信電器

3:00pm 14.56 14.58 14.56 0.18 5,936,702 14.38 14.38 14.70 14.38

600104.SS

上海汽車

3:00pm 34.62 34.62 34.61 0.50 13,772,042 34.12 34.33 34.96 34.11

600118.SS

中國衛星

3:00pm 22.23 22.24 22.23 0.28 5,703,929 22.51 22.45 22.65 22.14

600362.SS

江西銅業

3:00pm 17.18 17.20 17.19 0.08 13,465,709 17.10 17.13 17.19 17.00

600519.SS

貴州茅臺

3:00pm 716.86 716.87 716.82 1.46 2,651,146 715.40 712.00 727.00 712.00

600585.SS

海螺水泥

3:00pm 34.04 34.05 34.04 0.10 18,357,367 33.94 33.81 34.29 33.70

600600.SS

青島啤酒

3:00pm 52.40 52.50 52.45 1.90 11,594,015 50.50 51.26 53.18 50.75

600690.SS

青島海爾

3:00pm 18.33 18.34 18.33 0.34 29,408,894 17.99 17.95 18.38 17.88

600809.SS

山西汾酒

2:59pm 59.06 59.20 59.15 0.77 4,619,947 58.29 58.53 59.94 58.35

600837.SS

海通證券

3:00pm 11.04 11.06 11.05 0.14 29,266,982 11.18 11.20 11.25 11.03

600859.SS

王府井

3:00pm 23.64 23.65 23.64 0.07 8,935,467 23.57 23.77 24.39 23.47

601107.SS

四川成渝

2:59pm 3.89 3.89 3.88 0.02 1,787,900 3.91 3.91 3.91 3.88

601186.SS

中國鐵建

2:59pm 9.52 9.52 9.51 0.10 13,847,767 9.62 9.61 9.64 9.50

601318.SS

中國平安

3:00pm 61.53 61.56 61.55 0.31 35,392,969 61.22 61.38 62.18 61.34

601328.SS

交通銀行

2:59pm 6.10 6.11 6.10 0.01 49,240,142 6.09 6.10 6.12 6.07

601333.SS

廣深鐵路

2:59pm 4.57 4.58 4.56 0.03 13,436,275 4.60 4.60 4.63 4.56

601398.SS

工商銀行

3:00pm 5.78 5.78 5.77 0.01 179,828,777 5.77 5.76 5.80 5.74

601601.SS

中國太保

3:00pm 33.24 33.27 33.26 0.08 15,763,485 33.32 33.35 33.68 32.71

601628.SS

中國人壽

3:00pm 24.92 24.95 24.94 漲停 0.04 5,592,679 24.88 24.95 25.04 24.70

601857.SS

中國石油

2:59pm 8.13 8.14 8.13 0.12 52,018,583 8.25 8.19 8.31 8.11

601988.SS

中國銀行

3:00pm 3.82 3.83 3.82 0.01 85,670,361 3.81 3.81 3.83 3.80

601998.SS

中信銀行

3:00pm 6.63 6.64 6.63 0.02 17,214,422 6.61 6.61 6.64 6.52