Stock

資料日期:2020/01/23
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 11.35 11.35 11.36 0.42 76,534,796 11.77 11.75 11.75 11.32

600006.SS

東風汽車

3:00pm 4.3500 4.39 4.40 0.1500 5,893,100 4.5000 4.4700 4.4700 4.3900

600009.SS

上海機場

3:00pm 68.98 68.97 68.98 1.98 21,706,716 70.96 70.09 70.33 68.49

600016.SS

民生銀行

3:00pm 6.08 6.08 6.09 0.18 117,284,146 6.26 6.23 6.25 6.08

600019.SS

寶鋼股份

3:00pm 5.43 5.43 5.44 0.17 72,919,584 5.60 5.55 5.55 5.40

600030.SS

中信證券

3:00pm 23.90 23.89 23.90 1.30 245,248,379 25.20 24.69 24.86 23.62

600048.SS

保利地產

3:00pm 15.33 15.32 15.33 0.54 82,177,127 15.87 15.61 15.75 15.23

600060.SS

海信電器

3:00pm 12.48 13.01 13.02 0.17 13,244,377 12.65 12.70 13.27 12.60

600104.SS

上海汽車

3:00pm 22.61 22.79 22.81 0.60 11,664,699 23.21 23.10 23.10 22.71

600118.SS

中國衛星

3:00pm 29.48 30.33 1.91 42,021,504 27.57 27.18 30.33 27.18

600362.SS

江西銅業

3:00pm 15.13 15.40 15.41 0.55 9,470,858 15.68 15.39 15.67 15.32

600519.SS

貴州茅臺

3:00pm 1,052.80 1,065.53 1,065.55 22.71 1,584,371 1,075.51 1,076.00 1,076.00 1,061.31

600585.SS

海螺水泥

3:00pm 48.00 47.99 48.00 2.04 43,507,835 50.04 49.90 50.00 47.55

600600.SS

青島啤酒

3:00pm 48.33 48.33 48.34 1.40 6,416,079 49.73 48.40 49.18 47.85

600690.SS

青島海爾

3:00pm 18.57 18.57 18.58 0.79 45,741,075 19.36 19.29 19.29 18.20

600809.SS

山西汾酒

3:00pm 91.68 91.68 91.69 3.80 4,928,013 95.48 95.69 96.50 90.77

600837.SS

海通證券

3:00pm 14.55 14.54 14.55 0.63 89,055,792 15.18 14.95 15.05 14.46

600859.SS

王府井

3:00pm 13.52 13.52 13.53 0.44 6,378,712 13.96 13.90 14.17 13.41

601107.SS

四川成渝

3:00pm 3.8700 3.87 3.88 0.1000 6,183,800 3.9700 3.9500 3.9700 3.8600

601186.SS

中國鐵建

3:00pm 9.42 9.41 9.42 0.26 53,343,554 9.68 9.63 9.65 9.35

601318.SS

中國平安

3:00pm 83.49 83.48 83.49 1.73 108,002,062 85.22 84.01 84.56 82.48

601328.SS

交通銀行

3:00pm 5.47 5.47 5.48 0.07 107,220,725 5.54 5.53 5.53 5.46

601333.SS

廣深鐵路

3:00pm 2.8700 2.87 2.88 0.1000 60,861,944 2.9700 2.9500 2.9500 2.8500

601398.SS

工商銀行

3:00pm 5.72 5.72 5.73 0.07 200,037,655 5.79 5.76 5.78 5.70

601601.SS

中國太保

3:00pm 35.96 35.95 35.96 1.02 20,100,483 36.98 36.60 36.88 35.87

601628.SS

中國人壽

3:00pm 32.26 32.71 32.75 1.25 7,365,737 33.51 33.20 33.30 32.60

601857.SS

中國石油

3:00pm 5.64 5.64 5.65 0.10 81,444,447 5.74 5.70 5.72 5.62

601988.SS

中國銀行

3:00pm 3.6100 3.62 3.63 0.0300 72,987,327 3.6400 3.6400 3.6400 3.6100

601998.SS

中信銀行

3:00pm 5.82 5.82 5.83 0.10 12,351,900 5.92 5.87 5.89 5.81