• {{i.ChiName}} {{i.Price}} {{displayWithoutSign(i.Change)}}
股市行情表 (中港、亞洲及歐洲市場於交易日收市後晚上12時更新當天數據。 北美市場於交易日收市後香港時間早上6時更新當天數據。)
交易日期: 頁數:12345678
停牌     s 可拋空 第2101-2283項|共2283項
股票
代號
公司開市最高最低收市升/跌升跌率%成交股數成交金額P/E息率%10天
平均線
20天
平均線
50天
平均線
  
08229Future Data Group0000.3000028.303.830.310.320.35
08230中國宇天0.510.510.490.51+0.02+4.0822.32百萬1.18百萬6.61N/A0.500.490.53
08231節能元件0.340.3550.320.325-0.02-5.7971.88百萬62.27萬N/AN/A0.360.370.39
08232Classified Group2.732.732.692.72-0.01-0.3663.48百萬9.49百萬N/AN/A2.732.853.40
08233中國基建港口1.241.241.181.21-0.04-3.248.40萬58.83萬30.25N/A1.181.030.95
08235賽迪顧問0.3050.3050.270.285-0.005-1.72438.00萬11.51萬14.77N/A0.300.310.34
08236寶德科技集團0002.62000017.09N/A2.762.832.98
08237華星控股s0000.810000261.29N/A0.800.810.81
08238惠陶集團0.0530.0530.050.05-0.002-3.8461.94百萬9.82萬N/AN/A0.050.050.05
08239首都金融控股0000.143-0.001-0.69400N/AN/A0.140.150.16
08240展程控股0.20.2040.20.202-0.001-0.49352.00萬10.45萬65.16N/A0.210.210.22
08242宏創高科集團0.2550.2550.2550.2550014.00萬3.57萬39.84N/A0.260.260.27
08243大賀傳媒0.4550.480.4550.48+0.015+3.22625.00萬11.56萬11.43N/A0.470.480.49
08245安悅國際控股0.2020.2110.1980.2003.90千萬7.81百萬181.82N/A0.220.230.18
08246北方新能源0.3550.3550.3550.355-0.005-1.38913.60萬4.83萬11.49N/A0.360.350.32
08247中生北控生物科技0002.5000018.664.532.482.542.71
08249瑞遠智控0.2750.320.2750.32+0.03+10.34539.00萬11.62萬N/AN/A0.320.350.40
08250絲路能源0.0490.0490.0490.0490012.00萬5880N/AN/A0.050.060.07
08251優越集團控股0.590.60.590.60016.00萬9.58萬8.58N/A0.590.630.69
08252泰和小貸1.811.861.771.83+0.02+1.1051.02百萬1.86百萬N/AN/A1.711.671.51
08255神州數字銷售技術0.630.630.630.63003.60萬2.27萬1.74N/A0.640.640.65
08256金利通0000.0740000N/AN/A0.080.080.09
08257靖洋集團控股0.2310.2410.2160.223-0.018-7.4692.91千萬6.62百萬N/AN/A0.050.020.01
08258西北實業0.3250.360.3250.36-0.005-1.3722.00萬7.36萬189.47N/A0.370.380.38
08260銀合控股0000.9000031.14N/A0.910.910.95
08261海天能源0.30.3050.280.29-0.005-1.6956.10百萬1.76百萬58.00N/A0.290.290.26
08262宏強控股0.420.4350.420.435+0.015+3.57127.00萬11.55萬48.33N/A0.420.390.40
08265中國之信集團s3.163.173.033.15-0.02-0.6311.46百萬4.52百萬470.15N/A3.173.203.29
08266金達集團國際0.0670.070.0650.068+0.001+1.4932.52千萬1.71百萬N/AN/A0.070.080.07
08267藍港互動2.082.142.052.14-0.04-1.83514.95萬30.97萬N/AN/A2.152.192.33
08268迪臣建設0.2550.2550.250.25-0.005-1.96186.40萬21.70萬3.82N/A0.260.270.26
08269富譽控股0.4250.4250.40.41001.09百萬44.67萬N/AN/A0.400.370.26
08270中國煤層氣0.1340.1440.1330.139+0.005+3.73124.00萬3.32萬N/AN/A0.140.140.15
08271環球數碼創意0.3550.3750.350.37-0.005-1.3331.42百萬51.19萬N/AN/A0.370.380.37
08272華人飲食集團0.0240.0240.0220.023-0.001-4.1671.64千萬36.65萬N/AN/A0.020.020.03
08273浙江展望1.531.531.421.42-0.18-11.251.60萬2.40萬N/AN/A1.561.601.80
08277駿東控股0000.850000N/AN/A0.850.911.02
08278CMON Ltd0.2060.2070.2060.207-0.003-1.42913.00萬2.69萬39.81N/A0.210.210.22
08279亞博科技控股s1.291.311.291.31+0.02+1.552.28百萬2.95百萬27.81N/A1.311.301.33
08280中國數字視頻1.111.231.111.23-0.01-0.806800091201.44N/A1.221.231.27
08281中國金典集團0.340.340.340.34001.60萬544025.00N/A0.330.340.35
08282智傲控股0.870.940.870.92+0.05+5.7478.80萬8.02萬N/AN/A0.810.820.93
08283正力控股10.7210.810.210.74001.16百萬1.22千萬N/AN/A10.7310.5610.23
08286長城微光0.4550.4550.4550.455-0.005-1.08750002275N/AN/A0.470.490.49
08290亞勢備份軟件開發0.10.10.0960.099-0.004-3.8831.12百萬10.95萬N/AN/A0.100.110.12
08292盛良物流2.672.672.542.55-0.11-4.1359.72百萬2.51千萬N/AN/A2.742.661.83
08293星亞控股7.997.997.997.9-0.09-1.12650004.00萬N/AN/A7.957.946.99
08295中植資本國際0.4850.660.4850.54+0.06+12.51.08千萬6.15百萬24.22N/A0.500.500.47
08296中國生命集團0.1250.1370.1240.135+0.01+891.20萬12.08萬N/AN/A0.120.130.13
08297芭迪貝伊0.320.330.280.305001.85千萬5.33百萬N/AN/A0.100.050.02
08299大唐潼金0.0240.0240.0220.023-0.001-4.1679.76千萬2.26百萬N/AN/A0.020.020.02
08300皇璽餐飲集團0.1210.1230.120.12-0.003-2.43998.00萬11.89萬N/AN/A0.130.140.14
08301明華科技1.041.040.90.98-0.06-5.7695.59百萬5.58百萬N/AN/A0.880.830.87
08306中國有色金屬 0000.2010000N/AN/A0.200.200.20
08307密迪斯肌0.630.650.630.64002.23百萬1.43百萬87.670.310.630.650.67
08308古兜控股0.890.930.870.91-0.02-2.15163.60萬56.84萬N/AN/A0.880.890.86
08309萬成環球控股0.350.360.350.36+0.01+2.8571.91百萬66.86萬54.55N/A0.360.370.36
08310大豐港1.191.191.151.14+0.04+3.6364.00萬4.72萬N/AN/A1.111.131.16
08311圓美光電0000.4700007.682.130.500.550.66
08312中國瀚亞0000.8-0.02-2.43900N/AN/A0.820.850.97
08315冠輝集團控股0.0180.0180.0170.017-0.001-5.5568.93百萬15.19萬18.89N/A0.020.020.02
08316柏榮集團控股1.31.41.291.4-0.02-1.40871.00萬93.89萬N/AN/A1.551.611.69
08317財華社集團0.710.740.710.74004.00萬2.88萬N/AN/A0.710.720.74
08318正利控股0.3950.420.3950.4001.34百萬54.73萬15.69N/A0.410.410.45
08319思博系統0.1620.1640.1620.1620016.00萬2.59萬18.41N/A0.160.180.19
08320沛然環保0.2020.2040.1930.199+0.004+2.05128.00萬5.50萬N/AN/A0.200.200.22
08321泰錦控股0003.74-0.05-1.31900N/AN/A3.834.978.68
08325中國支付通s1.031.0311.01-0.02-1.9421.96百萬1.97百萬N/AN/A1.031.031.04
08326同景新能源0003.49-0.1-2.7860054.53N/A3.723.753.87
08327泰邦集團0.810.810.810.81-0.02-2.415.00萬4.05萬14.16N/A0.810.800.79
08328信義香港1.531.531.491.5-0.02-1.31654.20萬81.56萬N/AN/A1.511.531.50
08329海王英特龍0.40.420.40.42+0.005+1.2056.00萬2.46萬10.07N/A0.440.470.48
08331飛尚非金屬1.581.61.531.53-0.05-3.1651.89百萬2.96百萬242.86N/A1.621.681.65
08333阿仕特朗金融0.3750.3750.3750.375-0.005-1.3169.50萬3.60萬16.09N/A0.380.390.38
08337直通電訊0000.1330000133.00N/A0.130.140.15
08340域高金融0.480.4950.480.49-0.01-219.00萬9.17萬213.04N/A0.500.520.54
08341艾碩控股 0002.70000N/AN/A2.702.702.64
08342飛思達科技0000.60012.50萬7.63萬20.41N/A0.620.630.65
08343宏光照明0000.86000039.27N/A0.870.890.90
08345火岩控股3.53.523.43.4009.40萬32.76萬21.40N/A3.223.253.13
08346創新電子控股0.30.30.30.3-0.005-1.63918.00萬5.40萬N/AN/A0.310.330.37
08347F8企業控股0.2260.2390.2260.239+0.003+1.27129.60萬7.04萬19.75N/A0.230.250.24
08348濱海泰達物流0001.300009.512.581.301.311.34
08349美固科技控股2.152.152.152.15+0.05+2.381100002.15萬N/AN/A2.162.182.19
08351俊文寶石0.190.190.190.19002.50萬4725N/AN/A0.190.180.19
08352成安控股3.94.93.94.75+0.88+22.7392.24百萬1.03千萬678.57N/A2.723.417.19
08353安科系統0.650.650.610.65+0.03+4.83913.20萬8.53萬N/AN/A0.610.580.53
08355超智能控股 0000.355000018.492.820.340.330.34
08356中國新華電視0.0820.0860.080.086-0.001-1.14961.00萬4.96萬N/AN/A0.090.090.09
08358卓珈控股1.691.71.691.68008.50萬14.40萬8,400.00N/A1.681.721.84
08359Hypebeast0.20.2050.1890.198-0.002-196.00萬19.22萬16.92N/A0.200.200.19
08360利駿集團香港0.1950.1960.1910.1960022.00萬4.26萬N/AN/A0.190.200.21
08361中國育兒網絡0002000040.98N/A2.002.042.03
08362運興泰集團0.1210.1230.1190.122001.08千萬1.30百萬N/AN/A0.130.080.03
08363SDM Group Hold0.3750.40.3750.4+0.02+5.2634.60萬1.80萬N/AN/A0.390.420.49
08365建泉國際控股0.370.380.3650.365-0.005-1.35131.50萬11.62萬N/AN/A0.380.390.30
08366Fraser Hldgs0.510.570.4850.495-0.015-2.9412.47千萬1.28千萬91.67N/A0.430.410.39
08368中國創意控股0.2120.2150.2010.213+0.01+4.92679.30萬16.64萬N/AN/A0.210.220.22
08369立基工程控股0.2380.2460.2360.244+0.003+1.2451.63百萬39.34萬11.561.720.230.230.24
08370智昇集團控股4.34.794.34.37-0.03-0.6821.34百萬5.85百萬6,242.86N/A4.113.773.06
08405恒智控股0.820.830.790.81-0.02-2.413.54百萬2.85百萬N/AN/A0.330.170.07
08407興證國際1.061.091.041.09-0.01-0.9091.18百萬1.28百萬25.951.841.121.121.18
08409海鑫集團0.370.370.370.37-0.005-1.3339.00萬3.33萬N/AN/A0.370.390.38
08410安領國際控股0.710.720.690.7-0.01-1.4085.18百萬3.65百萬N/AN/A0.670.650.52
08411K W Nelson Group0.130.130.130.130017.00萬2.21萬21.31N/A0.130.140.16
08412高門集團0.2220.2280.2210.228+0.007+3.16786.00萬19.16萬N/AN/A0.230.240.27
08413亞洲雜貨0.270.290.2550.275+0.01+3.7741.34百萬37.63萬N/AN/A0.280.290.30
08415樂嘉思控股0.1710.1710.1710.17-0.001-0.5853.00萬513011.56N/A0.170.170.19
08416HM International3.914.843.914.67+0.76+19.4374.53百萬2.07千萬93.59N/A2.843.116.49
08417大地教育控股1.391.421.371.42+0.04+2.8994.38百萬6.10百萬835.29N/A1.391.351.39
08420Nexion Technologies0.540.540.4950.53-0.02-3.6366.65百萬3.39百萬N/AN/A0.590.560.24
08421永順控股香港0.250.250.250.25006.50萬1.63萬13.16N/A0.250.250.29
08423CHI HO DEV11.030.970.99-0.01-11.24百萬1.22百萬48.29N/A1.111.100.80
08425興銘控股0.690.70.680.68-0.01-1.44923.20萬15.90萬73.91N/A0.710.730.78
08428國茂控股0.2050.2080.2050.2050093.60萬19.21萬N/AN/A0.190.180.18
08431浩柏國際0.1590.1630.1570.157-0.008-4.8481.67百萬26.65萬196.25N/A0.180.180.13
08432太平洋酒吧0.1610.1610.1550.158-0.003-1.8632.31百萬36.36萬N/AN/A0.170.220.51
08439新百利融資0001.960000N/AN/A1.951.931.98
08442樺欣控股0005.60000N/AN/A5.645.665.82
08446ITP Holdings2.22.282.032.19+0.04+1.862.97百萬6.52百萬N/AN/A2.201.610.69
08452富銀融資股份1.31.31.291.29+0.01+0.78120.40萬26.46萬N/AN/A1.291.301.02
08455禮建德集團0.2850.2850.260.285+0.005+1.78638.00萬10.57萬61.96N/A0.280.280.29
08460基地錦標集團0.1380.1470.130.135-0.003-2.1745.97百萬78.61萬N/AN/A0.150.120.05
08462橋英控股0.4550.520.4250.4757.58千萬3.60千萬N/AN/A0.050.020.01
08463TOMO Holdings0.750.750.660.68-0.05-6.8493.06百萬2.10百萬N/AN/A0.200.100.04
08469盛業資本3.153.233.063.17-0.01-0.3145.95百萬1.88千萬N/AN/A2.381.190.48
08481盛龍錦秀國際0.751.070.750.971.10億9.15千萬N/AN/A0.100.050.02
08583華人策略控股-舊0.930.930.870.9-0.03-3.226100008724N/AN/A0.950.720.29
09010安碩亞洲除日-Us0006.550000N/AN/A6.406.376.29
09074安碩MS台灣-Us1.381.381.381.390092001.27萬N/AN/A1.371.361.34
09081價值黃金-Us0000000N/AN/A0.000.000.00
09115安碩恒生指數-Us12.412.412.412.4+0.08+0.6492.00萬24.80萬N/AN/A12.0612.0211.93
09146安碩DAX-Us0001.30000N/AN/A1.291.291.29
09155安碩ES50-Us0001.260000N/AN/A1.251.261.26
09170安碩韓國二百-Us0001.39+0.01+0.72500N/AN/A1.361.361.35
09834安碩納指一百-Us1.41.41.41.4+0.03+2.19100140N/AN/A1.351.361.36
09836安碩印度-Us0002.91+0.02+0.69200N/AN/A2.862.842.80
09846安碩滬深三百-Us0000000N/AN/A0.000.000.00
09847安碩富時一百-Us0001.14+0.01+0.88500N/AN/A1.141.131.14
80737合和公路基建-Rs3.853.863.853.86-0.02-0.51555002.12萬N/AN/A3.913.903.89
82808易方達國債-Rs000111.10000N/AN/A111.10111.38112.15
82811海通滬深三百-Rs00013.480000N/AN/A13.3613.2812.89
82822南方A50-Rs11.7611.8211.5811.70074.21萬8.68百萬N/AN/A11.4311.3410.95
82823安碩A50-Rs00011.280000N/AN/A2.261.130.45
82828恒生H股-Rs9696.459696+0.6+0.629280026.94萬N/AN/A93.2292.4992.36
82832博時FA50-Rs0005.88-0.01-0.1700N/AN/A5.765.665.43
82833恒指ETF-Rs000234.4+0.6+0.25700N/AN/A229.32228.98229.40
82834安碩納指一百-Rs0009.41+0.07+0.74900N/AN/A9.209.259.30
82836安碩印度-Rs19.7219.7419.7219.72+0.06+0.3052.00萬39.45萬N/AN/A19.4119.3119.14
82843東匯A50-Rs11.811.9811.811.9+0.06+0.5072.00萬23.78萬N/AN/A11.5711.4511.04
82846安碩滬深三百-Rs00024.10000N/AN/A23.8123.7122.89
82847安碩富時一百-Rs0007.77+0.05+0.64800N/AN/A7.697.697.75
83008添富滬深三百-Rs16.2216.2216.2216.22+0.1+0.6210001.62萬N/AN/A16.0915.9715.53
83010安碩亞洲除日-Rs000440000N/AN/A43.3043.1642.65
83012東匯香港35-Rs17.6417.6417.6417.64-0.04-0.2263.00萬52.92萬N/AN/A17.4317.4617.49
83074安碩MS台灣-Rs0009.430000N/AN/A9.299.299.12
83081價值黃金-Rs00025.95+0.15+0.58100N/AN/A25.9126.2526.61
83095價值中國A股-Rs6.846.926.826.86+0.04+0.5871.65萬11.36萬N/AN/A6.686.606.37
83100易方達中一百-Rs36.5536.5536.5536.55+0.1+0.2745001.83萬N/AN/A35.9135.6034.25
83107添富主要消費-Rs14.0614.0613.8213.82-0.54-3.7630004.18萬N/AN/A14.3014.3413.09
83115安碩恒生指數-Rs83.983.983.983.9+0.4+0.479300025.17萬N/AN/A81.9281.7581.42
83118嘉實明晟A股-Rs13.0813.0812.9213.04-0.16-1.21239005.06萬N/AN/A13.1013.0612.67
83120易方達120-Rs00012.58+0.06+0.47900N/AN/A12.3212.2512.02
83122南方東英短債-Rs000147.95+0.05+0.03400N/AN/A147.85147.72147.29
83127未來滬深三百-Rs00012.46-0.08-0.63800N/AN/A12.4012.3211.92
83128恒生A股龍頭-Rs4343.14343.1+0.15+0.349660028.39萬N/AN/A42.5542.2440.52
83129南方三百精明-Rs00012.62-0.1-0.78600N/AN/A12.6112.6112.36
83132添富中証醫藥-Rs16.3616.3616.0616.14-0.96-5.61450008.07萬N/AN/A17.0017.0916.86
83136嘉實明晟50-Rs12.812.812.812.8+0.3+2.422002.82萬N/AN/A12.3712.2311.70
83137南方中華80-Rs00026.60000N/AN/A26.3526.2925.80
83146安碩DAX-Rs0008.860000N/AN/A8.778.798.78
83147南方中創業板-Rs6.446.446.136.15-0.29-4.50317.70萬1.10百萬N/AN/A6.586.666.64
83149南方MA國際-Rs00010.940000N/AN/A10.8310.7810.57
83150嘉實中證五百-Rs0003.950000N/AN/A3.913.923.87
83155安碩ES50-Rs0008.640000N/AN/A8.568.578.59
83156廣發明晟A國-Rs0007.96-0.06-0.74800N/AN/A7.947.907.70
83162安碩MA中國-Rs0006.84-0.07-1.01300N/AN/A6.846.816.61
83168恒生人幣金ETFs23.223.223.223.2+0.4+1.7549002.09萬N/AN/A22.9723.2223.48
83170安碩韓國二百-Rs0009.47+0.08+0.85200N/AN/A9.229.229.19
83180華夏中華八十-Rs00011.84+0.06+0.50900N/AN/A11.7111.6011.19
83188華夏滬深三百-Rs38.0538.137.537.7-0.4-1.0539.14萬1.48千萬N/AN/A37.6537.4136.20
83199南方五年國債-Rs104104.1103.95104.1+0.1+0.0969009.36萬N/AN/A103.94103.71102.34
87001匯賢產業信託s3.113.133.13.12+0.02+0.6453.49百萬1.09千萬147.878.833.103.103.09
頁數:12345678

股票及指數資料由財經智珠網有限公司提供。期貨指數資料由天滙財經有限公司提供。外滙及黃金報價由路透社提供。本網站的內容概不構成任何投資意見,本網站內容亦並非就任何個別投資者的特定投資目標、財務狀況及個別需要而編製。投資者不應只按本網站內容進行投資。在作出任何投資決定前,投資者應考慮產品的特點、其本身的投資目標、可承受的風險程度及其他因素,並適當地尋求獨立的財務及專業意見。本網站及其資訊供應商竭力提供準確而可靠的資料,但並不保證資料絕對無誤,資料如有錯漏而令閣下蒙受損失,本公司概不負責。

建議瀏覽器: Chrome, Firefox, Safari, IE9或以上

信報財經新聞有限公司版權所有,不得轉載。
Copyright © 2017 Hong Kong Economic Journal Company Limited. All rights reserved.

00001長江和記實業100.800+0.400 (+0.4%)00002中電控股82.850+0.600 (+0.7%)00003香港中華煤氣14.720-0.040 (-0.3%)00004九龍倉集團66.250-0.150 (-0.2%)00005匯豐控股75.100-0.250 (-0.3%)00006電能實業75.400+7.200 (+10.6%)00011恒生銀行164.500-0.400 (-0.2%)00012恒基地產45.500+0.250 (+0.6%)00016新鴻基地產118.800-0.100 (-0.1%)00017新世界發展10.320+0.040 (+0.4%)00019太古股份公司A78.900-0.200 (-0.3%)00023東亞銀行33.650+0.150 (+0.4%)00027銀河娛樂46.150+0.300 (+0.7%)00066港鐵公司44.450+0.350 (+0.8%)00083信和置業12.800-0.040 (-0.3%)00101恒隆地產19.660-0.080 (-0.4%)00135昆侖能源7.690-0.030 (-0.4%)00144招商局港口24.900+0.450 (+1.8%)00151中國旺旺5.280+0.010 (+0.2%)00175吉利汽車(一千)17.580-0.840 (-4.6%)00267中信股份11.780+0.160 (+1.4%)00293國泰航空12.300-0.200 (-1.6%)00386中國石油化工股份6.000-0.040 (-0.7%)00388香港交易所219.200-2.200 (-1.0%)00688中國海外發展26.050-0.100 (-0.4%)00700騰訊控股297.0000.000 (0.0%)00762中國聯通11.420-0.020 (-0.2%)00823領展房產基金61.250+0.100 (+0.2%)00836華潤電力15.600+0.220 (+1.4%)00857中國石油股份4.910-0.030 (-0.6%)00883中國海洋石油8.700-0.030 (-0.3%)00939建設銀行6.350-0.030 (-0.5%)00941中國移動84.250+1.600 (+1.9%)00992聯想集團4.950+0.100 (+2.1%)01038長江基建集團69.700+3.900 (+5.9%)01044恒安國際60.650+1.650 (+2.8%)01088中國神華18.980+0.220 (+1.2%)01109華潤置地24.300-0.300 (-1.2%)01113長江實業地產61.950+0.550 (+0.9%)01299友邦保險58.850-0.450 (-0.8%)01398工商銀行5.360-0.020 (-0.4%)01928金沙中國有限公司36.000+0.900 (+2.6%)02018瑞聲科技109.200-14.400 (-11.7%)02318中國平安57.200-1.500 (-2.6%)02319蒙牛乳業16.300-0.120 (-0.7%)02388中銀香港37.300+0.100 (+0.3%)02628中國人壽25.200-0.300 (-1.2%)03328交通銀行5.7200.000 (0.0%)03988中國銀行3.7600.000 (0.0%)