免費多功能互動股價圖,有齊所需繪圖工具及技術分析指標、成交分佈(蟹貨區)顯示,以及期貨未平倉合約數據等。

付費成為專業會員,就可用盡所有功能,包括:「趨勢線突破電郵提示」、「模組化股票篩選」、「自定成交分佈」、「自定市寬」、「CCASS數據」、「Bid/Ask數據」、「沽空數據」等等等等...

N天新高新低 N-Days New Highs Lows Stocks Scan

Last Updated : 20190820 16:46

# Date
日期
Code
股票
Stock Name
股票名稱
10DayHigh
10天高
10DayLow
10天低
Range
高低
波幅
Last
現價
Chg
升跌($)
Chg
升跌(%)
Turnover
成交金額
 
1 20190820 1 CKH HOLDINGS 70.100 70.100 0 70.100 0.15 0.21 552,270,000
2 20190820 2 CLP HOLDINGS 82.650 82.650 0 82.650 -0.45 -0.54 212,680,000
3 20190820 3 HK & CHINA GAS 17.100 17.100 0 17.100 0.18 1.06 256,490,000
4 20190820 4 WHARF HOLDINGS 17.900 17.900 0 17.900 0 0 50,920,000
5 20190820 5 HSBC HOLDINGS 57.400 57.400 0 57.400 -0.55 -0.95 1,570,000,000
6 20190820 6 POWER ASSETS 54.500 54.500 0 54.500 0 0 73,880,000
7 20190820 8 PCCW 4.420 4.420 0 4.420 0.05 1.14 57,830,000
8 20190820 11 HANG SENG BANK 171.600 171.600 0 171.600 -2.6 -1.49 313,400,000
9 20190820 12 HENDERSON LAND 38.900 38.900 0 38.900 -0.45 -1.14 201,540,000
10 20190820 14 HYSAN DEV 34.200 34.200 0 34.200 -0.35 -1.01 41,740,000
11 20190820 16 SHK PPT 116.700 116.700 0 116.700 -2.5 -2.1 713,730,000
12 20190820 17 NEW WORLD DEV 10.280 10.280 0 10.280 -0.1 -0.96 171,330,000
13 20190820 19 SWIRE PACIFIC A 81.650 81.650 0 81.650 -0.2 -0.24 99,220,000
14 20190820 20 WHEELOCK 48.050 48.050 0 48.050 0.3 0.63 86,650,000
15 20190820 27 GALAXY ENT 49.250 49.250 0 49.250 0.2 0.41 577,490,000
16 20190820 66 MTR CORPORATION 48.900 48.900 0 48.900 -0.35 -0.71 201,030,000
17 20190820 81 CH OVS G OCEANS 3.900 3.900 0 3.900 0 0 27,820,000
18 20190820 83 SINO LAND 11.860 11.860 0 11.860 0.12 1.02 58,460,000
19 20190820 101 HANG LUNG PPT 17.940 17.940 0 17.940 -0.02 -0.11 113,200,000
20 20190820 123 YUEXIU PROPERTY 1.730 1.730 0 1.730 -0.04 -2.26 97,710,000
21 20190820 135 KUNLUN ENERGY 6.760 6.760 0 6.760 0.09 1.35 94,330,000
22 20190820 144 CHINA MER PORT 12.200 12.200 0 12.200 0.04 0.33 29,840,000
23 20190820 148 KINGBOARD HLDG 18.000 18.000 0 18.000 -0.12 -0.66 28,340,000
24 20190820 151 WANT WANT CHINA 6.300 6.300 0 6.300 -0.15 -2.33 162,610,000
25 20190820 152 SHENZHEN INT'L 14.980 14.980 0 14.980 -0.08 -0.53 43,870,000
26 20190820 165 CHINA EB LTD 9.170 9.170 0 9.170 -0.11 -1.19 32,940,000
27 20190820 168 TSINGTAO BREW 52.250 52.250 0 52.250 -0.05 -0.1 208,670,000
28 20190820 175 GEELY AUTO 11.100 11.100 0 11.100 0.04 0.36 333,620,000
29 20190820 178 SA SA INT'L 1.760 1.760 0 1.760 -0.08 -4.35 30,820,000
30 20190820 189 DONGYUE GROUP 3.900 3.900 0 3.900 -0.06 -1.52 20,950,000
31 20190820 200 MELCO INT'L DEV 17.680 17.680 0 17.680 0.14 0.8 58,120,000
32 20190820 220 U-PRESID CHINA 9.310 9.310 0 9.310 0.72 8.38 81,750,000
33 20190820 241 ALI HEALTH 6.900 6.900 0 6.900 0.2 2.99 136,730,000
34 20190820 257 CHINA EB INT'L 6.400 6.400 0 6.400 -0.13 -1.99 102,940,000
35 20190820 267 CITIC 9.170 9.170 0 9.170 -0.09 -0.97 83,040,000
36 20190820 268 KINGDEE INT'L 7.750 7.750 0 7.750 -0.05 -0.64 169,050,000
37 20190820 270 GUANGDONG INV 16.740 16.740 0 16.740 0.38 2.32 109,100,000
38 20190820 285 BYD ELECTRONIC 12.300 12.300 0 12.300 -0.06 -0.49 202,870,000
39 20190820 288 WH GROUP 6.680 6.680 0 6.680 0.19 2.93 352,720,000
40 20190820 291 CHINA RES BEER 41.900 41.900 0 41.900 0.9 2.2 718,600,000
41 20190820 293 CATHAY PAC AIR 10.660 10.660 0 10.660 -0.04 -0.37 69,340,000
42 20190820 322 TINGYI 12.600 12.600 0 12.600 0.56 4.65 119,790,000
43 20190820 338 SHANGHAI PECHEM 2.530 2.530 0 2.530 0.13 5.42 50,620,000
44 20190820 341 CAFE DE CORAL H 26.250 26.250 0 26.250 0.3 1.16 38,510,000
45 20190820 345 VITASOY INT'L 38.000 38.000 0 38.000 0.25 0.66 65,380,000
46 20190820 347 ANGANG STEEL 2.810 2.810 0 2.810 0.01 0.36 32,350,000
47 20190820 354 CHINASOFT INT'L 3.600 3.600 0 3.600 -0.04 -1.1 89,520,000
48 20190820 358 JIANGXI COPPER 8.870 8.870 0 8.870 -0.04 -0.45 34,250,000
49 20190820 371 BJ ENT WATER 4.150 4.150 0 4.150 0.03 0.73 46,270,000
50 20190820 384 CHINA GAS HOLD 30.950 30.950 0 30.950 -0.3 -0.96 181,980,000
51 20190820 386 SINOPEC CORP 4.720 4.720 0 4.720 0.05 1.07 489,830,000
52 20190820 388 HKEX 252.400 252.400 0 252.400 -0.4 -0.16 1,180,000,000
53 20190820 390 CHINA RAILWAY 5.260 5.260 0 5.260 0.11 2.14 94,120,000
54 20190820 392 BEIJING ENT 37.800 37.800 0 37.800 0.65 1.75 61,940,000
55 20190820 425 MINTH GROUP 19.540 19.540 0 19.540 -0.36 -1.81 56,220,000
56 20190820 489 DONGFENG GROUP 6.900 6.900 0 6.900 -0.03 -0.43 90,430,000
57 20190820 493 GOME RETAIL 0.710 0.710 0 0.710 0 0 26,590,000
58 20190820 522 ASM PACIFIC 94.150 94.150 0 94.150 0.6 0.64 69,720,000
59 20190820 530 GOLDIN FIN HOLD 2.590 2.590 0 2.590 0.16 6.58 38,640,000
60 20190820 546 FUFENG GROUP 3.800 3.800 0 3.800 0.06 1.6 21,470,000
61 20190820 548 SHENZHENEXPRESS 9.000 9.000 0 9.000 0 0 24,500,000
62 20190820 551 YUE YUEN IND 22.200 22.200 0 22.200 0.15 0.68 23,160,000
63 20190820 552 CHINACOMSERVICE 4.990 4.990 0 4.990 -0.02 -0.4 42,640,000
64 20190820 570 TRAD CHI MED 3.360 3.360 0 3.360 0.03 0.9 105,880,000
65 20190820 586 CONCH VENTURE 26.200 26.200 0 26.200 -0.15 -0.57 54,030,000
66 20190820 604 SHENZHEN INVEST 2.900 2.900 0 2.900 0.02 0.69 59,800,000
67 20190820 607 FULLSHARE 0.209 0.209 0 0.209 -0.017 -7.52 30,150,000
68 20190820 656 FOSUN INTL 9.570 9.570 0 9.570 -0.08 -0.83 88,960,000
69 20190820 659 NWS HOLDINGS 13.800 13.800 0 13.800 0 0 34,020,000
70 20190820 665 HAITONG INT'L 2.160 2.160 0 2.160 -0.02 -0.92 21,580,000
71 20190820 669 TECHTRONIC IND 55.950 55.950 0 55.950 -0.5 -0.89 201,020,000
72 20190820 670 CHINA EAST AIR 3.800 3.800 0 3.800 -0.06 -1.55 44,940,000
73 20190820 683 KERRY PPT 29.600 29.600 0 29.600 0.7 2.42 52,600,000
74 20190820 688 CHINA OVERSEAS 25.650 25.650 0 25.650 -0.05 -0.2 251,630,000
75 20190820 694 BEIJING AIRPORT 6.130 6.130 0 6.130 0.1 1.66 42,110,000
76 20190820 696 TRAVELSKY TECH 15.240 15.240 0 15.240 0.08 0.53 42,490,000
77 20190820 698 TONGDA GROUP 0.550 0.550 0 0.550 0.05 10 29,080,000
78 20190820 699 CAR INC 5.700 5.700 0 5.700 -0.05 -0.87 64,720,000
79 20190820 700 TENCENT 333.400 333.400 0 333.400 -3.4 -1.01 5,220,000,000
80 20190820 728 CHINA TELECOM 3.550 3.550 0 3.550 0.01 0.28 189,580,000
81 20190820 743 ASIA CEMENT CH 9.630 9.630 0 9.630 -0.08 -0.82 20,050,000
82 20190820 753 AIR CHINA 6.900 6.900 0 6.900 -0.13 -1.85 93,820,000
83 20190820 762 CHINA UNICOM 7.850 7.850 0 7.850 0.04 0.51 417,970,000
84 20190820 763 ZTE 19.540 19.540 0 19.540 -0.24 -1.21 258,840,000
85 20190820 772 CHINA LIT 25.000 25.000 0 25.000 0.2 0.81 45,020,000
86 20190820 778 FORTUNE REIT 9.790 9.790 0 9.790 -0.13 -1.31 29,970,000
87 20190820 780 TONGCHENG-ELONG 12.760 12.760 0 12.760 0.44 3.57 76,490,000
88 20190820 788 CHINA TOWER 1.870 1.870 0 1.870 0.01 0.54 965,350,000
89 20190820 799 IGG 5.470 5.470 0 5.470 -0.13 -2.32 49,930,000
90 20190820 806 VALUE PARTNERS 4.110 4.110 0 4.110 0.02 0.49 34,560,000
91 20190820 813 SHIMAO PROPERTY 21.500 21.500 0 21.500 0.3 1.42 129,720,000
92 20190820 815 CHI SILVER GP 1.130 1.130 0 1.130 0.05 4.63 44,270,000
93 20190820 817 CHINA JINMAO 4.890 4.890 0 4.890 0.03 0.62 65,740,000
94 20190820 823 LINK REIT 93.800 93.800 0 93.800 -0.3 -0.32 464,160,000
95 20190820 836 CHINA RES POWER 10.480 10.480 0 10.480 -0.04 -0.38 44,100,000
96 20190820 839 CHINA EDU GROUP 10.620 10.620 0 10.620 0.04 0.38 46,710,000
97 20190820 853 MICROPORT 6.250 6.250 0 6.250 -0.06 -0.95 21,460,000
98 20190820 857 PETROCHINA 3.900 3.900 0 3.900 0.05 1.3 278,580,000
99 20190820 867 CMS 8.920 8.920 0 8.920 1.21 15.69 201,940,000
100 20190820 868 XINYI GLASS 7.970 7.970 0 7.970 0.15 1.92 66,870,000
101 20190820 874 BAIYUNSHAN PH 31.400 31.400 0 31.400 0.7 2.28 40,460,000
102 20190820 880 SJM HOLDINGS 7.670 7.670 0 7.670 -0.06 -0.78 41,780,000
103 20190820 881 ZHONGSHENG HLDG 23.700 23.700 0 23.700 -0.35 -1.46 86,090,000
104 20190820 883 CNOOC 11.620 11.620 0 11.620 0.16 1.4 548,200,000
105 20190820 884 CIFI HOLD GP 4.660 4.660 0 4.660 -0.12 -2.51 72,660,000
106 20190820 902 HUANENG POWER 4.450 4.450 0 4.450 0.09 2.06 83,470,000
107 20190820 903 TPV TECHNOLOGY 3.650 3.650 0 3.650 0 0 46,520,000
108 20190820 914 CONCH CEMENT 44.750 44.750 0 44.750 0.4 0.9 233,330,000
109 20190820 916 CHINA LONGYUAN 4.460 4.460 0 4.460 0.01 0.23 21,770,000
110 20190820 939 CCB 5.730 5.730 0 5.730 -0.04 -0.69 1,800,000,000
111 20190820 941 CHINA MOBILE 67.250 67.250 0 67.250 1 1.51 2,050,000,000
112 20190820 958 HN RENEWABLES 1.980 1.980 0 1.980 0.05 2.59 32,270,000
113 20190820 960 LONGFOR GROUP 27.650 27.650 0 27.650 -0.3 -1.07 86,210,000
114 20190820 966 CHINA TAIPING 19.120 19.120 0 19.120 -0.32 -1.65 153,060,000
115 20190820 968 XINYI SOLAR 4.370 4.370 0 4.370 0.105 2.46 73,890,000
116 20190820 981 SMIC 8.630 8.630 0 8.630 0.13 1.53 155,310,000
117 20190820 992 LENOVO GROUP 5.610 5.610 0 5.610 -0.04 -0.71 167,350,000
118 20190820 993 HUARONG INT FIN 0.330 0.330 0 0.330 -0.27 -45 27,220,000
119 20190820 998 CITIC BANK 4.080 4.080 0 4.080 0.01 0.25 148,410,000
120 20190820 1030 FUTURE LAND 6.400 6.400 0 6.400 -0.12 -1.84 108,480,000
121 20190820 1038 CKI HOLDINGS 56.150 56.150 0 56.150 0.05 0.09 47,170,000
122 20190820 1044 HENGAN INT'L 55.550 55.550 0 55.550 1.1 2.02 158,380,000
123 20190820 1055 CHINA SOUTH AIR 4.650 4.650 0 4.650 -0.15 -3.13 119,510,000
124 20190820 1060 ALI PICTURES 1.320 1.320 0 1.320 -0.02 -1.49 47,310,000
125 20190820 1066 WEIGAO GROUP 7.160 7.160 0 7.160 0.03 0.42 35,080,000
126 20190820 1088 CHINA SHENHUA 15.560 15.560 0 15.560 0.02 0.13 207,650,000
127 20190820 1093 CSPC PHARMA 14.400 14.400 0 14.400 1.44 11.11 1,800,000,000
128 20190820 1098 ROAD KING INFRA 14.280 14.280 0 14.280 -1.02 -6.67 34,540,000
129 20190820 1099 SINOPHARM 27.950 27.950 0 27.950 0.8 2.95 198,600,000
130 20190820 1109 CHINA RES LAND 31.450 31.450 0 31.450 -0.3 -0.95 345,860,000
131 20190820 1112 H&H INTL HLDG 39.600 39.600 0 39.600 -0.75 -1.86 39,290,000
132 20190820 1113 CK ASSET 55.500 55.500 0 55.500 0.45 0.82 461,610,000
133 20190820 1114 BRILLIANCE CHI 7.560 7.560 0 7.560 0.08 1.07 85,810,000
134 20190820 1128 WYNN MACAU 16.580 16.580 0 16.580 -0.32 -1.89 154,960,000
135 20190820 1137 HKTV 4.530 4.530 0 4.530 0.13 2.96 22,360,000
136 20190820 1138 COSCO SHIP ENGY 4.030 4.030 0 4.030 0.08 2.03 30,040,000
137 20190820 1157 ZOOMLION 4.920 4.920 0 4.920 0.01 0.2 70,570,000
138 20190820 1169 HAIER ELEC 18.500 18.500 0 18.500 -0.28 -1.49 36,430,000
139 20190820 1171 YANZHOU COAL 6.340 6.340 0 6.340 -0.01 -0.16 67,820,000
140 20190820 1177 SINO BIOPHARM 10.100 10.100 0 10.100 0.17 1.71 486,040,000
141 20190820 1186 CHINA RAIL CONS 8.750 8.750 0 8.750 0.19 2.22 45,610,000
142 20190820 1193 CHINA RES GAS 39.250 39.250 0 39.250 0.35 0.9 74,990,000
143 20190820 1198 ROYALE FURN 1.180 1.180 0 1.180 0.01 0.86 32,750,000
144 20190820 1208 MMG 1.770 1.770 0 1.770 -0.1 -5.35 27,720,000
145 20190820 1211 BYD COMPANY 43.550 43.550 0 43.550 0.2 0.46 93,330,000
146 20190820 1233 TIMES CHINA 13.260 13.260 0 13.260 -0.22 -1.63 59,660,000
147 20190820 1288 ABC 3.000 3.000 0 3.000 -0.01 -0.33 229,430,000
148 20190820 1299 AIA 77.400 77.400 0 77.400 -0.85 -1.09 1,670,000,000
149 20190820 1313 CHINARES CEMENT 7.090 7.090 0 7.090 0.09 1.29 111,490,000
150 20190820 1316 NEXTEER 6.350 6.350 0 6.350 -0.13 -2.01 39,310,000
151 20190820 1317 MAPLELEAF EDU 2.520 2.520 0 2.520 0 0 35,530,000
152 20190820 1336 NCI 34.800 34.800 0 34.800 -0.15 -0.43 157,110,000
153 20190820 1339 PICC GROUP 3.030 3.030 0 3.030 -0.03 -0.98 59,820,000
154 20190820 1347 HUA HONG SEMI 14.100 14.100 0 14.100 0.12 0.86 66,520,000
155 20190820 1357 MEITU 1.990 1.990 0 1.990 -0.07 -3.4 21,110,000
156 20190820 1359 CHINA CINDA 1.530 1.530 0 1.530 0.02 1.33 79,880,000
157 20190820 1368 XTEP INT'L 5.750 5.750 0 5.750 0.3 5.51 85,040,000
158 20190820 1378 CHINAHONGQIAO 5.310 5.310 0 5.310 0.16 3.11 36,670,000
159 20190820 1398 ICBC 4.940 4.940 0 4.940 -0.04 -0.8 1,710,000,000
160 20190820 1448 FU SHOU YUAN 7.130 7.130 0 7.130 0.15 2.15 35,100,000
161 20190820 1475 NISSIN FOODS 6.130 6.130 0 6.130 0 0 22,420,000
162 20190820 1478 Q TECH 7.760 7.760 0 7.760 -0.14 -1.77 62,680,000
163 20190820 1513 LIVZON PHARMA 19.900 19.900 0 19.900 1.2 6.42 89,130,000
164 20190820 1521 FRONTAGE 3.700 3.700 0 3.700 0.04 1.09 31,780,000
165 20190820 1530 3SBIO 12.580 12.580 0 12.580 0.2 1.62 87,810,000
166 20190820 1548 GENSCRIPT BIO 18.000 18.000 0 18.000 0.06 0.33 56,300,000
167 20190820 1558 HEC PHARM 39.900 39.900 0 39.900 1.45 3.77 53,120,000
168 20190820 1579 YIHAI INTL 46.300 46.300 0 46.300 -0.05 -0.11 99,330,000
169 20190820 1610 COFCO MEAT 2.580 2.580 0 2.580 0.07 2.79 30,070,000
170 20190820 1628 YUZHOU PPT 3.390 3.390 0 3.390 0.06 1.8 29,380,000
171 20190820 1638 KAISA GROUP 2.890 2.890 0 2.890 -0.04 -1.37 70,660,000
172 20190820 1658 PSBC 4.490 4.490 0 4.490 -0.02 -0.44 68,110,000
173 20190820 1717 AUSNUTRIA 12.280 12.280 0 12.280 1.26 11.43 157,230,000
174 20190820 1766 CRRC 5.610 5.610 0 5.610 0.03 0.54 105,130,000
175 20190820 1776 GF SEC 7.770 7.770 0 7.770 -0.21 -2.63 39,830,000
176 20190820 1787 SD GOLD 19.840 19.840 0 19.840 0.96 5.09 158,030,000
177 20190820 1800 CHINA COMM CONS 6.090 6.090 0 6.090 0.05 0.83 60,630,000
178 20190820 1801 INNOVENT BIO-B 23.750 23.750 0 23.750 0.35 1.5 37,390,000
179 20190820 1810 XIAOMI-W 9.430 9.430 0 9.430 0.29 3.17 1,350,000,000
180 20190820 1813 KWG GROUP 6.360 6.360 0 6.360 -0.09 -1.4 56,840,000
181 20190820 1816 CGN POWER 2.100 2.100 0 2.100 0.01 0.48 57,630,000
182 20190820 1818 ZHAOJIN MINING 10.300 10.300 0 10.300 0.12 1.18 101,400,000
183 20190820 1833 PA GOODDOCTOR 41.700 41.700 0 41.700 2 5.04 217,770,000
184 20190820 1836 STELLA HOLDINGS 12.480 12.480 0 12.480 -0.08 -0.64 22,640,000
185 20190820 1872 GUAN CHAO HLDGS 0.435 0.435 0 0.435 0.125 40.32 110,930,000
186 20190820 1888 KB LAMINATES 6.050 6.050 0 6.050 0.03 0.5 28,820,000
187 20190820 1910 SAMSONITE 14.160 14.160 0 14.160 0.06 0.43 69,630,000
188 20190820 1918 SUNAC 34.500 34.500 0 34.500 0.05 0.15 561,580,000
189 20190820 1928 SANDS CHINA LTD 36.350 36.350 0 36.350 -0.4 -1.09 270,980,000
190 20190820 1929 CHOW TAI FOOK 6.880 6.880 0 6.880 -0.08 -1.15 40,100,000
191 20190820 1951 JXR 9.220 9.220 0 9.220 -0.17 -1.81 25,770,000
192 20190820 1972 SWIREPROPERTIES 27.950 27.950 0 27.950 0.1 0.36 81,520,000
193 20190820 1988 MINSHENG BANK 5.100 5.100 0 5.100 -0.01 -0.2 63,150,000
194 20190820 1997 WHARF REIC 46.800 46.800 0 46.800 -0.7 -1.47 200,550,000
195 20190820 1999 MAN WAH HLDGS 3.540 3.540 0 3.540 -0.01 -0.28 23,640,000
196 20190820 2005 SSY GROUP 6.570 6.570 0 6.570 0.19 2.98 56,990,000
197 20190820 2007 COUNTRY GARDEN 9.820 9.820 0 9.820 -0.18 -1.8 287,770,000
198 20190820 2009 BBMG 2.190 2.190 0 2.190 -0.01 -0.46 24,020,000
199 20190820 2013 WEIMOB INC 3.880 3.880 0 3.880 -0.01 -0.26 49,110,000
200 20190820 2018 AAC TECH 38.500 38.500 0 38.500 1.2 3.22 551,190,000
201 20190820 2020 ANTA SPORTS 61.150 61.150 0 61.150 2.65 4.53 607,510,000