• {{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2101-2280項|共2280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
  
08239首都金融控股0.1150.1150.0810.114-0.001-0.8726.20萬3.01萬N/AN/A0.120.120.11
08240展程控股0.2110.2180.2110.213-0.007-3.18250.00萬10.65萬68.71N/A0.220.210.21
08242宏創高科集團0.4050.4050.380.4-0.01-2.4391.39百萬54.53萬62.50N/A0.420.430.39
08243大賀傳媒0.450.450.410.445-0.015-3.2611.30百萬54.51萬10.60N/A0.450.450.45
08245安悅國際控股0.160.1650.1460.154-0.006-3.751.17千萬1.83百萬140.00N/A0.140.140.14
08246北方新能源0.2950.2950.2850.2950082.40萬23.89萬9.55N/A0.270.260.27
08247中生北控生物科技2.212.212.22.2-0.06-2.6557.00萬15.42萬16.425.152.272.292.35
08249瑞遠智控0.3150.320.3150.32-0.01-3.0330.00萬9.50萬N/AN/A0.340.350.35
08250絲路能源0.050.0560.050.056+0.006+121.45千萬73.34萬N/AN/A0.050.050.05
08251優越集團控股0000.600008.58N/A0.610.620.57
08252泰和小貸2.862.932.832.93+0.05+1.73617.00萬48.58萬N/AN/A2.862.753.03
08255神州數字銷售技術0.520.540.520.53-0.01-1.85213.80萬7.30萬1.46N/A0.540.550.56
08256金利通0.080.080.080.08003.00百萬24.00萬N/AN/A0.080.080.08
08257靖洋集團控股11.030.941.03+0.03+31.68百萬1.67百萬N/AN/A1.011.010.98
08258西北實業0.2850.2850.270.27-0.01-3.5712.00萬5550142.11N/A0.290.300.32
08260銀合控股0.80.80.750.78+0.01+1.29914.00萬10.83萬26.99N/A0.700.700.76
08261海天能源0.290.3050.2750.295+0.015+5.3579.21百萬2.68百萬59.00N/A0.260.270.27
08262宏強控股0000.35000047.30N/A0.360.380.39
08265中國之信集團s3.123.193.13.190036.00萬1.13百萬476.12N/A3.223.233.17
08266金達集團國際0.0820.0820.0790.08-0.002-2.4395.73千萬4.61百萬N/AN/A0.070.060.06
08267藍港互動2.032.051.971.99-0.03-1.48512.30萬24.76萬N/AN/A2.022.052.07
08268迪臣建設0.2020.210.2020.21+0.008+3.961.69千萬3.45百萬3.21N/A0.210.210.23
08269富譽控股0.1630.1660.160.165001.80百萬29.33萬N/AN/A0.170.170.24
08270中國煤層氣0.0760.0780.0750.078+0.003+41.00百萬7.57萬N/AN/A0.080.090.10
08271環球數碼創意0.2850.2850.2850.285-0.01-3.393.00萬8550N/AN/A0.300.290.31
08272華人飲食集團0.0180.0190.0170.019007.50百萬13.49萬N/AN/A0.020.020.02
08273浙江展望0001.430000N/AN/A1.471.481.51
08277駿東控股0000.790000N/AN/A0.810.830.78
08278CMON Ltd0.20.20.20.2006.00萬1.20萬38.46N/A0.200.200.21
08279亞博科技控股s1.471.531.441.51+0.03+2.0277.05百萬1.05千萬32.06N/A1.531.541.49
08280中國數字視頻0001.09-0.01-0.909001.27N/A1.131.111.12
08281中國金典集團0000.28000020.59N/A0.290.290.30
08282智傲控股1.891.921.81.8-0.09-4.76270.40萬1.32百萬N/AN/A1.661.421.14
08283正力控股1.932.011.751.75-0.18-9.3265.32百萬9.68百萬N/AN/A2.865.608.73
08286長城微光0000.390000N/AN/A0.410.420.43
08290亞勢備份軟件開發0.0850.0990.0850.0970033.00萬3.12萬N/AN/A0.100.100.10
08291萬成金屬包裝1.891.931.881.88+0.01+0.5351.15百萬2.18百萬N/AN/A1.901.921.68
08292盛良物流2.52.61.852.1-0.45-17.6471.96千萬4.24千萬N/AN/A2.822.371.68
08293星亞控股7.77.887.67.88+0.18+2.33851.50萬3.94百萬N/AN/A7.487.147.17
08295中植資本國際0.3450.3450.3450.3450026.00萬8.97萬15.47N/A0.350.350.37
08296中國生命集團0.1350.1350.1260.126-0.009-6.66733.20萬4.29萬N/AN/A0.130.130.12
08297芭迪貝伊 0000.2550000N/AN/A0.270.280.31
08299大唐潼金0.0180.0190.0180.019002.14千萬38.55萬N/AN/A0.020.020.02
08300皇璽餐飲集團0.130.1370.1280.133+0.003+2.3081.20千萬1.59百萬N/AN/A0.140.140.13
08301明華科技0.80.890.770.88-0.01-1.1248.80萬6.98萬N/AN/A0.880.860.88
08306中國有色金屬 0000.2010000N/AN/A0.200.200.20
08307密迪斯肌0.520.540.510.52+0.01+1.9611.78百萬93.36萬71.230.390.530.510.55
08308古兜控股1.691.751.651.67-0.05-2.9073.00百萬5.06百萬N/AN/A1.561.421.11
08309萬成環球控股0.410.430.3950.405+0.015+3.8466.05百萬2.51百萬61.36N/A0.390.370.37
08310大豐港0.930.930.930.9300100009300N/AN/A0.940.940.99
08311圓美光電0.4950.50.4950.50016.00萬7.94萬8.172.000.490.490.50
08312中國瀚亞0.610.610.60.6+0.01+1.69531.00萬18.71萬N/AN/A0.660.630.66
08315冠輝集團控股0.0340.0350.0330.034005.83百萬19.63萬37.78N/A0.030.030.03
08316柏榮集團控股0001.960000N/AN/A2.022.101.84
08317財華社集團0.630.680.630.68+0.01+1.493100006640N/AN/A0.710.730.74
08319思博系統0000.172000019.55N/A0.170.170.16
08320沛然環保0.2140.2140.2140.206+0.001+0.488100002140N/AN/A0.210.200.20
08321泰錦控股0.890.930.840.84-0.05-5.61823.00萬20.74萬N/AN/A0.740.690.66
08325中國支付通1.11.141.11.12+0.01+0.9011.82百萬2.05百萬N/AN/A1.010.950.93
08326同景新能源3.994.013.994.01+0.01+0.252.30萬9.19萬62.66N/A4.124.244.60
08328信義香港1.61.631.61.61+0.01+0.62558.88萬95.01萬N/AN/A1.601.601.55
08329海王英特龍0.3550.3550.3550.355003.00萬1.07萬8.51N/A0.350.350.36
08331飛尚非金屬1.751.81.731.76+0.01+0.5711.25千萬2.19千萬279.37N/A1.741.691.61
08333阿仕特朗金融0.370.380.370.38+0.01+2.7032.00萬750016.31N/A0.370.370.37
08337直通電訊0.0530.0530.0450.048-0.005-9.4348.13百萬38.94萬48.00N/A0.080.100.12
08340域高金融0.760.850.760.85+0.03+3.6591.79千萬1.43千萬369.57N/A0.810.760.69
08341艾碩控股 0002.70000N/AN/A2.702.702.70
08342飛思達科技1.331.331.271.29+0.02+1.57533.50萬43.49萬43.88N/A1.271.281.09
08343宏光照明0000.78000035.62N/A0.810.790.79
08345火岩控股0005.8000036.50N/A5.755.604.56
08346創新電子控股0.250.250.250.255004.00萬10000N/AN/A0.250.250.25
08347F8企業控股0.2150.2150.2150.215-0.007-3.1538000172017.77N/A0.220.220.22
08348濱海泰達物流0001.300009.512.581.291.271.30
08349美固科技控股3.073.123.073.12+0.05+1.62968.00萬2.10百萬N/AN/A3.002.982.69
08351俊文寶石0.3750.410.3550.39+0.01+2.6328.32百萬3.27百萬N/AN/A0.390.460.47
08352成安控股6.066.116.066.1+0.05+0.82636.00萬2.19百萬871.43N/A5.615.014.17
08353安科系統0.630.630.630.630060003780N/AN/A0.630.630.63
08355超智能控股 0000.355000018.492.820.350.350.35
08356中國新華電視0.0750.080.0750.077+0.001+1.3165.28百萬41.73萬N/AN/A0.080.080.08
08358卓珈控股1.331.851.321.78+0.46+34.8484.06百萬6.83百萬8,900.00N/A1.331.321.39
08359Hypebeast0.2030.2030.2030.203+0.001+0.4956.00萬1.22萬17.35N/A0.200.200.20
08360利駿集團香港0.2470.2490.2260.23-0.011-4.5645.64百萬1.33百萬N/AN/A0.220.200.18
08361中國育兒網絡0001.44000029.51N/A1.571.651.71
08362運興泰集團0.1050.1060.1050.1060010.00萬1.06萬N/AN/A0.110.110.11
08363SDM Group Hold0000.395-0.005-1.2500N/AN/A0.400.390.39
08365建泉國際控股0.360.360.3550.365-0.01-2.66726.00萬9.29萬N/AN/A0.370.380.37
08366浙江聯合投資0.70.720.70.72+0.02+2.85762.00萬43.79萬225.00N/A0.700.690.63
08368中國創意控股0.1680.1680.160.16-0.002-1.2351.42百萬22.88萬N/AN/A0.160.170.18
08369立基工程控股0.2250.2350.2240.232+0.002+0.874.78百萬1.09百萬11.001.810.220.220.22
08370智昇集團控股4.494.594.494.59+0.09+21.11百萬5.10百萬6,557.14N/A4.594.604.95
08383東駿控股0.360.3650.350.365001.17百萬41.66萬N/AN/A0.380.380.40
08405恒智控股0.870.880.860.88-0.02-2.22222.80萬19.86萬N/AN/A0.890.890.88
08407興證國際s1.161.161.151.14+0.01+0.8855.60萬6.47萬27.141.751.111.111.10
08409海鑫集團0.3950.4250.3750.38+0.01+2.7032.48百萬95.85萬122.58N/A0.340.340.34
08410安領國際控股1.581.611.571.61+0.04+2.5482.44百萬3.87百萬N/AN/A1.591.611.42
08411K W Nelson Group0.1410.1560.140.151+0.005+3.42597.00萬14.87萬24.75N/A0.150.150.15
08412高門集團0.2460.2460.2460.246-0.001-0.40588.00萬21.65萬N/AN/A0.240.250.23
08413亞洲雜貨0.1690.1710.1690.171-0.004-2.28621.00萬3.58萬N/AN/A0.170.170.20
08415樂嘉思控股0.1350.1350.1320.132004.29百萬57.88萬8.98N/A0.130.130.13
08416HM International22.31.211.24-0.58-31.8686.66千萬1.05億24.85N/A0.811.162.50
08417大地教育控股1.171.191.141.16-0.02-1.6952.56百萬3.00百萬682.35N/A1.030.880.87
08420Nexion Technologies0.520.530.50.52-0.01-1.8877.94百萬4.09百萬N/AN/A0.520.520.51
08421永順控股香港0.3750.380.370.37-0.015-3.8961.02百萬38.17萬19.47N/A0.350.320.30
08423CHI HO DEV0.730.750.70.720031.00萬22.63萬35.12N/A0.740.760.85
08425興銘控股0.820.850.820.830020.40萬16.98萬90.22N/A0.790.760.70
08427瑞強集團0.50.50.4750.48-0.03-5.88285.60萬41.73萬N/AN/A0.490.580.74
08428國茂控股0.140.140.140.14-0.006-4.1143.20萬6.05萬N/AN/A0.150.150.16
08431浩柏國際0.1750.1750.1750.175002.00萬3500218.75N/A0.180.180.18
08432太平洋酒吧0.160.1660.160.1660031.00萬5.09萬N/AN/A0.160.170.17
08439新百利融資2.012.022.012.020010.40萬20.93萬N/AN/A1.951.951.96
08442樺欣控股6.796.826.796.82+0.03+0.4422.70萬18.39萬27.36N/A6.546.406.00
08445怡康泰工程集團0.550.550.490.51-0.04-7.2736.29百萬3.24百萬N/AN/A0.450.220.09
08446ITP Holdings5.865.885.755.75+0.02+0.3497.00萬40.67萬N/AN/A5.595.704.44
08452富銀融資股份1.31.351.31.31+0.01+0.7691.86百萬2.45百萬N/AN/A1.291.271.26
08455禮建德集團0.3550.3550.3550.355+0.015+4.4127.00萬2.49萬77.17N/A0.370.330.28
08460基地錦標集團0.1580.1640.1580.159+0.001+0.63348.00萬7.62萬N/AN/A0.160.160.14
08462橋英控股1.241.341.121.26+0.07+5.8826.55百萬7.94百萬N/AN/A0.990.850.71
08463TOMO Holdings1.191.220.990.99-0.18-15.3856.15百萬6.40百萬N/AN/A0.860.810.77
08465高科橋光導3.43.823.43.7+0.23+6.6282.52百萬9.27百萬N/AN/A3.122.922.40
08469盛業資本4.574.754.574.73+0.16+3.5011.13百萬5.33百萬N/AN/A4.324.143.98
08471新達控股0.3550.370.350.35005.67百萬2.03百萬N/AN/A0.360.360.34
08472立高控股0.60.60.580.59-0.01-1.66787.00萬51.35萬N/AN/A0.610.600.58
08481盛龍錦秀國際0.410.410.4050.405-0.005-1.2218.00萬7.30萬N/AN/A0.420.430.50
08491Cool Link0.880.980.850.97+0.09+10.2271.26千萬1.16千萬N/AN/A0.830.490.20
08590樂亞國際0.0650.0650.0620.064-0.001-1.5381.93千萬1.23百萬N/AN/A0.030.010.01
09010安碩亞洲除日-Us7777+0.06+0.8652.00萬14.00萬N/AN/A6.886.886.78
09074安碩MS台灣-Us0001.410000N/AN/A1.381.381.40
09081價值黃金-Us0004.050000N/AN/A4.052.430.97
09115安碩恒生指數-Us00013.42+0.04+0.29900N/AN/A13.2613.2013.03
09146安碩DAX-Us1.391.391.391.39+0.01+0.725100001.39萬N/AN/A1.371.361.32
09155安碩ES50-Us0001.35+0.01+0.74600N/AN/A1.341.331.31
09170安碩韓國二百-Us0001.43+0.01+0.70400N/AN/A1.391.391.37
09834安碩納指一百-Us0001.440000N/AN/A1.431.431.41
09836安碩印度-Us0002.870000N/AN/A2.852.892.91
09846安碩滬深三百-Us0003.84+0.02+0.52400N/AN/A3.773.703.66
09847安碩富時一百-Us0001.190000N/AN/A1.181.171.16
80737合和公路基建-Rs4.24.284.24.28+0.11+2.63839.25萬1.67百萬N/AN/A4.154.104.06
82808易方達國債-Rs000112.30000N/AN/A111.96110.78110.29
82811海通滬深三百-Rs00014.22+0.02+0.14100N/AN/A14.1214.0413.85
82822南方A50-Rs12.2212.3412.2212.34+0.1+0.81741.17萬5.05百萬N/AN/A12.1912.0911.98
82823安碩A50-Rs11.8611.8611.8611.88+0.06+0.5081000011.86萬N/AN/A11.8111.7211.58
82828恒生H股-Rs98.1598.1598.1598.15+0.85+0.8744003.93萬N/AN/A96.8296.0196.03
82832博時FA50-Rs0006.10000N/AN/A6.076.055.99
82833恒指ETF-Rs000244.4+0.8+0.32800N/AN/A243.44241.95240.82
82834安碩納指一百-Rs0009.51+0.01+0.10500N/AN/A9.499.409.35
82836安碩印度-Rs19.0819.0819.0819.08+0.12+0.63316003.05萬N/AN/A18.9219.1219.26
82843東匯A50-Rs12.212.2612.212.26+0.12+0.9888.00萬97.86萬N/AN/A12.1112.0412.03
82846安碩滬深三百-Rs00025.45+0.05+0.19700N/AN/A25.2725.1624.81
82847安碩富時一百-Rs0007.86+0.03+0.38300N/AN/A7.847.787.69
83008添富滬深三百-Rs00017.040000N/AN/A16.9316.8916.70
83010安碩亞洲除日-Rs00045.6+0.1+0.2200N/AN/A45.3145.1244.60
83012東匯香港35-Rs00018.18+0.08+0.44200N/AN/A18.2118.1117.97
83074安碩MS台灣-Rs0009.33+0.09+0.97400N/AN/A9.119.149.27
83081價值黃金-Rs00026.7+0.2+0.75500N/AN/A26.6526.8226.87
83095價值中國A股-Rs0006.990000N/AN/A6.996.966.91
83100易方達中一百-Rs00038.45+0.2+0.52300N/AN/A38.1337.7837.28
83107添富主要消費-Rs00016.640000N/AN/A16.1115.7715.29
83115安碩恒生指數-Rs88.3588.3588.3588.35+0.4+0.455150013.25萬N/AN/A87.9287.1386.30
83118嘉實明晟A股-Rs14.1414.1414.1414.14+0.04+0.2841001414N/AN/A14.0613.9913.73
83120易方達120-Rs13.5413.5613.5213.54+0.02+0.1488391.14萬N/AN/A13.4313.2613.05
83122南方東英短債-Rs000148.80000N/AN/A148.80148.80148.57
83127未來滬深三百-Rs00013.24+0.04+0.30300N/AN/A13.1313.0812.92
83128恒生A股龍頭-Rs45.745.7545.745.75+0.2+0.43920009.15萬N/AN/A44.9044.5044.56
83129南方三百精明-Rs00013.36+0.06+0.45100N/AN/A13.1913.1312.95
83132添富中証醫藥-Rs00017.820000N/AN/A17.4817.4617.25
83136嘉實明晟50-Rs00013.4+0.22+1.66900N/AN/A13.1413.0712.93
83137南方中華80-Rs00028.70000N/AN/A28.3028.1027.74
83146安碩DAX-Rs0009.12+0.03+0.3300N/AN/A9.078.998.79
83147南方中創業板-Rs0007.060000N/AN/A6.966.916.80
83149南方MA國際-Rs00011.620000N/AN/A11.5211.4911.32
83150嘉實中證五百-Rs0004.690000N/AN/A4.634.594.38
83155安碩ES50-Rs0008.89+0.04+0.45200N/AN/A8.878.818.67
83156廣發明晟A國-Rs0008.44+0.01+0.11900N/AN/A8.358.348.26
83162安碩MA中國-Rs0007.320000N/AN/A7.257.247.16
83168恒生人幣金ETFs00024+0.05+0.20900N/AN/A23.9324.2424.24
83170安碩韓國二百-Rs9.469.469.469.46+0.07+0.74550004.73萬N/AN/A9.269.199.09
83180華夏中華八十-Rs00012.380000N/AN/A12.4012.3712.18
83188華夏滬深三百-Rs39.640.239.640.15+0.15+0.37527.69萬1.11千萬N/AN/A39.8039.5538.97
83199南方五年國債-Rs000103.350000N/AN/A103.36103.35103.15
87001匯賢產業信託s3.043.053.043.05005.08百萬1.55千萬144.559.033.053.063.08
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102.300+0.200 (+0.2%)00002中電控股80.150+0.150 (+0.2%)00003香港中華煤氣14.960+0.040 (+0.3%)00004九龍倉集團73.150-0.250 (-0.3%)00005匯豐控股77.050+0.050 (+0.1%)00006電能實業68.1000.000 (0.0%)00011恒生銀行190.800-0.300 (-0.2%)00012恒基地產53.550-0.400 (-0.7%)00016新鴻基地產132.700-0.400 (-0.3%)00017新世界發展12.3600.000 (0.0%)00019太古股份公司A76.350-0.050 (-0.1%)00023東亞銀行34.650-0.200 (-0.6%)00027銀河娛樂52.300-0.400 (-0.8%)00066港鐵公司45.150-0.100 (-0.2%)00083信和置業14.200-0.020 (-0.1%)00101恒隆地產19.0400.000 (0.0%)00135昆侖能源7.420+0.040 (+0.5%)00144招商局港口24.600+0.050 (+0.2%)00151中國旺旺6.130+0.040 (+0.7%)00175吉利汽車26.550-0.300 (-1.1%)00267中信股份11.580-0.060 (-0.5%)00288萬洲國際7.870-0.070 (-0.9%)00293國泰航空13.080+0.120 (+0.9%)00386中國石油化工股份5.760-0.020 (-0.4%)00388香港交易所222.400-0.400 (-0.2%)00688中國海外發展25.850+0.100 (+0.4%)00700騰訊控股355.000+0.400 (+0.1%)00762中國聯通11.320-0.020 (-0.2%)00823領展房產基金64.850+0.350 (+0.5%)00836華潤電力14.020-0.020 (-0.1%)00857中國石油股份5.0500.000 (0.0%)00883中國海洋石油10.120-0.040 (-0.4%)00939建設銀行6.9700.000 (0.0%)00941中國移動79.250+0.100 (+0.1%)00992聯想集團4.530+0.030 (+0.7%)01038長江基建集團68.950+0.200 (+0.3%)01044恒安國際74.950-0.050 (-0.1%)01088中國神華19.100-0.060 (-0.3%)01109華潤置地24.1500.000 (0.0%)01113長實集團67.900-0.500 (-0.7%)01299友邦保險62.100+0.150 (+0.2%)01398工商銀行6.350+0.020 (+0.3%)01928金沙中國有限公司37.150-0.200 (-0.5%)02018瑞聲科技138.800-1.500 (-1.1%)02318中國平安66.650+0.500 (+0.8%)02319蒙牛乳業21.500+0.050 (+0.2%)02388中銀香港38.750-0.050 (-0.1%)02628中國人壽24.850+0.050 (+0.2%)03328交通銀行6.070-0.010 (-0.2%)03988中國銀行4.100+0.010 (+0.2%)