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 : 20190222 After Market Closed

# 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 20190222 1 CKH HOLDINGS 82.700 79.350 3.35 82.700 0.9 1.1 569,153,773
2 20190222 2 CLP HOLDINGS 96.850 92.050 4.8 96.850 0.5 0.52 222,589,492
3 20190222 3 HK & CHINA GAS 17.980 17.500 0.48 17.980 0.06 0.34 198,011,824
4 20190222 4 WHARF HOLDINGS 25.400 24.300 1.1 25.400 0.15 0.59 34,156,756
5 20190222 6 POWER ASSETS 53.900 52.950 0.95 53.900 0.7 1.32 246,432,633
6 20190222 10 HANG LUNG GROUP 24.500 22.900 1.6 24.500 0.4 1.66 27,796,827
7 20190222 11 HANG SENG BANK 191.200 180.600 10.6 191.200 1.4 0.74 337,066,041
8 20190222 12 HENDERSON LAND 45.400 44.700 0.7 45.400 0.5 1.11 144,026,602
9 20190222 17 NEW WORLD DEV 13.320 12.480 0.84 13.320 0.08 0.6 203,605,136
10 20190222 19 SWIRE PACIFIC A 94.500 90.400 4.1 94.500 0.65 0.69 143,281,720
11 20190222 20 WHEELOCK 53.450 51.000 2.45 53.450 0.4 0.75 29,355,552
12 20190222 23 BANK OF E ASIA 28.650 27.300 1.35 28.650 0.35 1.24 25,928,503
13 20190222 27 GALAXY ENT 57.150 51.700 5.45 57.150 0.2 0.35 549,392,588
14 20190222 81 CH OVS G OCEANS 3.130 2.960 0.17 3.130 0.02 0.64 33,817,170
15 20190222 83 SINO LAND 14.860 14.360 0.5 14.860 0.14 0.95 89,635,253
16 20190222 87 SWIRE PACIFIC B 14.400 13.840 0.56 14.400 0.02 0.14 27,570,635
17 20190222 101 HANG LUNG PPT 19.080 17.680 1.4 19.080 0.18 0.95 203,159,631
18 20190222 123 YUEXIU PROPERTY 1.630 1.540 0.09 1.630 0.02 1.24 29,357,562
19 20190222 135 KUNLUN ENERGY 8.930 7.920 1.01 8.930 0.14 1.59 246,324,765
20 20190222 161 AVIC IHL 5.840 4.450 1.39 5.840 0.36 6.57 22,972,160
21 20190222 165 CHINA EB LTD 16.000 14.840 1.16 16.000 0.44 2.83 49,653,919
22 20190222 175 GEELY AUTO 15.440 13.740 1.7 15.440 0.16 1.05 752,436,109
23 20190222 220 U-PRESID CHINA 7.530 6.980 0.55 7.530 0.34 4.73 43,700,258
24 20190222 232 AVIC INT'L 0.255 0.201 0.054 0.255 0 0 39,106,894
25 20190222 241 ALI HEALTH 7.970 7.100 0.87 7.970 0.05 0.63 70,411,278
26 20190222 242 SHUN TAK HOLD 3.230 2.940 0.29 3.230 0.07 2.22 40,940,846
27 20190222 267 CITIC 12.040 11.600 0.44 12.040 0.1 0.84 151,000,648
28 20190222 268 KINGDEE INT'L 9.030 7.800 1.23 9.030 0.64 7.63 384,547,598
29 20190222 270 GUANGDONG INV 15.380 14.940 0.44 15.380 0.18 1.18 141,963,058
30 20190222 285 BYD ELECTRONIC 11.880 10.220 1.66 11.880 1.18 11.03 412,488,163
31 20190222 288 WH GROUP 7.890 6.960 0.93 7.890 0.26 3.41 401,861,528
32 20190222 293 CATHAY PAC AIR 13.600 11.960 1.64 13.600 0 0 113,376,262
33 20190222 303 VTECH HOLDINGS 79.200 73.300 5.9 79.200 0.8 1.02 40,824,874
34 20190222 322 TINGYI 11.460 10.700 0.76 11.460 0.46 4.18 55,136,494
35 20190222 338 SHANGHAI PECHEM 3.930 3.690 0.24 3.930 0.03 0.77 96,439,121
36 20190222 345 VITASOY INT'L 34.700 31.800 2.9 34.700 0.85 2.51 94,297,255
37 20190222 347 ANGANG STEEL 5.990 5.610 0.38 5.990 0.02 0.34 39,033,392
38 20190222 354 CHINASOFT INT'L 4.820 4.050 0.77 4.820 0.4 9.05 332,885,960
39 20190222 358 JIANGXI COPPER 10.700 10.100 0.6 10.700 0.06 0.56 84,104,685
40 20190222 363 SHANGHAI IND H 17.620 16.760 0.86 17.620 0.36 2.09 38,542,539
41 20190222 386 SINOPEC CORP 6.820 6.510 0.31 6.820 0.01 0.15 488,268,192
42 20190222 388 HKEX 266.800 241.800 25 266.800 2.8 1.06 1,406,770,827
43 20190222 392 BEIJING ENT 45.500 44.650 0.85 45.500 0.25 0.55 38,526,017
44 20190222 405 YUEXIU REIT 5.540 5.420 0.12 5.540 0.01 0.18 23,522,935
45 20190222 425 MINTH GROUP 31.950 29.100 2.85 31.950 1.75 5.8 51,766,432
46 20190222 489 DONGFENG GROUP 8.710 8.120 0.59 8.710 0.11 1.28 67,986,353
47 20190222 547 DIGITAL DOMAIN 0.196 0.138 0.058 0.196 0.019 10.73 35,367,319
48 20190222 553 NANJING PANDA 3.690 2.980 0.71 3.690 0.35 10.48 34,560,620
49 20190222 581 CHINA ORIENTAL 5.440 5.020 0.42 5.440 0.16 3.03 31,990,020
50 20190222 606 CHINA AGRI 2.930 2.860 0.07 2.930 0 0 20,032,411
51 20190222 633 CH ALL ACCESS 0.570 0.350 0.22 0.570 0.08 16.33 28,001,665
52 20190222 656 FOSUN INTL 12.860 11.800 1.06 12.860 0.46 3.71 185,169,600
53 20190222 665 HAITONG INT'L 3.550 2.960 0.59 3.550 0.16 4.72 105,184,438
54 20190222 670 CHINA EAST AIR 5.400 4.680 0.72 5.400 0.23 4.45 77,017,970
55 20190222 694 BEIJING AIRPORT 7.520 7.270 0.25 7.520 0.07 0.94 46,497,369
56 20190222 696 TRAVELSKY TECH 23.750 21.500 2.25 23.750 0.45 1.93 93,680,370
57 20190222 732 TRULY INT'L 1.560 1.110 0.45 1.560 0.18 13.04 103,917,780
58 20190222 751 SKYWORTHDIGITAL 2.530 2.310 0.22 2.530 0.16 6.75 115,868,700
59 20190222 753 AIR CHINA 8.830 7.410 1.42 8.830 0.33 3.88 259,757,079
60 20190222 762 CHINA UNICOM 9.490 9.020 0.47 9.490 0 0 182,165,309
61 20190222 763 ZTE 23.350 16.400 6.95 23.350 2.65 12.8 912,366,231
62 20190222 806 VALUE PARTNERS 6.390 5.700 0.69 6.390 0.19 3.07 39,344,420
63 20190222 808 PROSPERITY REIT 3.350 3.190 0.16 3.350 0.08 2.45 21,186,550
64 20190222 855 CHINA WATER 8.620 7.900 0.72 8.620 0.2 2.38 30,568,450
65 20190222 857 PETROCHINA 5.320 4.920 0.4 5.320 0.03 0.57 437,951,260
66 20190222 867 CMS 8.750 7.840 0.91 8.750 0.75 9.38 126,582,017
67 20190222 868 XINYI GLASS 9.760 9.060 0.7 9.760 0.37 3.94 102,406,368
68 20190222 880 SJM HOLDINGS 9.470 8.060 1.41 9.470 0.33 3.61 336,159,611
69 20190222 881 ZHONGSHENG HLDG 18.120 14.420 3.7 18.120 0.04 0.22 36,111,302
70 20190222 883 CNOOC 14.040 12.900 1.14 14.040 0.1 0.72 641,217,447
71 20190222 884 CIFI HOLD GP 5.330 4.940 0.39 5.330 0.19 3.7 126,183,024
72 20190222 921 HISENSE HA 8.940 8.330 0.61 8.940 0.2 2.29 31,052,710
73 20190222 941 CHINA MOBILE 85.000 82.250 2.75 85.000 1.9 2.29 1,433,509,452
74 20190222 947 MOBI DEV 1.310 1.190 0.12 1.310 0.09 7.38 36,393,920
75 20190222 958 HN RENEWABLES 2.530 2.330 0.2 2.530 0.04 1.61 55,858,190
76 20190222 966 CHINA TAIPING 25.050 21.600 3.45 25.050 1.45 6.14 366,984,878
77 20190222 968 XINYI SOLAR 3.600 3.190 0.41 3.600 0.08 2.27 125,990,115
78 20190222 981 SMIC 8.480 7.640 0.84 8.480 0.44 5.47 460,058,047
79 20190222 992 LENOVO GROUP 7.000 5.730 1.27 7.000 0.33 4.95 1,327,649,865
80 20190222 998 CITIC BANK 5.050 4.910 0.14 5.050 0.06 1.2 244,885,308
81 20190222 1038 CKI HOLDINGS 65.400 62.750 2.65 65.400 0.05 0.08 100,806,002
82 20190222 1044 HENGAN INT'L 64.500 62.100 2.4 64.500 1.35 2.14 278,986,833
83 20190222 1055 CHINA SOUTH AIR 6.350 5.370 0.98 6.350 0.27 4.44 238,129,384
84 20190222 1109 CHINA RES LAND 30.850 29.100 1.75 30.850 0.2 0.65 376,737,151
85 20190222 1112 H&H INTL HLDG 49.950 47.450 2.5 49.950 1.45 2.99 38,571,400
86 20190222 1113 CK ASSET 66.800 64.250 2.55 66.800 0.3 0.45 224,728,352
87 20190222 1138 COSCO SHIP ENGY 4.660 4.350 0.31 4.660 0.06 1.3 48,912,486
88 20190222 1157 ZOOMLION 3.540 3.260 0.28 3.540 0.08 2.31 28,439,843
89 20190222 1171 YANZHOU COAL 7.700 7.090 0.61 7.700 0 0 228,481,908
90 20190222 1208 MMG 3.830 3.060 0.77 3.830 0.02 0.53 210,602,094
91 20190222 1252 CHINA TIANRUI 6.800 6.400 0.4 6.800 0.02 0.3 53,686,148
92 20190222 1281 LT SMART ENERGY 0.700 0.640 0.06 0.700 0 0 69,041,950
93 20190222 1288 ABC 3.780 3.640 0.14 3.780 0.03 0.8 599,262,960
94 20190222 1299 AIA 76.550 73.000 3.55 76.550 0.75 0.99 1,211,810,572
95 20190222 1308 SITC 7.640 6.980 0.66 7.640 0.24 3.24 37,049,250
96 20190222 1336 NCI 36.900 32.850 4.05 36.900 1.5 4.24 498,588,983
97 20190222 1339 PICC GROUP 3.500 3.200 0.3 3.500 0.08 2.34 171,883,556
98 20190222 1347 HUA HONG SEMI 19.100 16.100 3 19.100 2.06 12.09 318,938,668
99 20190222 1357 MEITU 3.280 2.980 0.3 3.280 0.06 1.86 57,814,775
100 20190222 1359 CHINA CINDA 2.330 1.990 0.34 2.330 0.04 1.75 111,581,047
101 20190222 1383 SUNCITY GROUP 1.470 1.160 0.31 1.470 0.04 2.8 21,868,800
102 20190222 1415 COWELL 1.570 1.180 0.39 1.570 0.21 15.44 32,886,700
103 20190222 1478 Q TECH 6.480 4.830 1.65 6.480 0.25 4.01 103,183,925
104 20190222 1515 CR MEDICAL 5.700 5.380 0.32 5.700 0.13 2.33 25,785,485
105 20190222 1610 COFCO MEAT 2.450 1.680 0.77 2.450 0.06 2.51 86,469,088
106 20190222 1622 REDCO GROUP 3.810 3.180 0.63 3.810 0.03 0.79 35,315,520
107 20190222 1628 YUZHOU PPT 3.930 3.730 0.2 3.930 0.02 0.51 30,288,338
108 20190222 1638 KAISA GROUP 2.890 2.520 0.37 2.890 0.05 1.76 20,485,583
109 20190222 1658 PSBC 4.800 4.380 0.42 4.800 0.03 0.63 248,342,837
110 20190222 1668 CHINASOUTHCITY 1.360 1.170 0.19 1.360 0.12 9.68 179,317,989
111 20190222 1712 DRAGON MINING 1.530 1.000 0.53 1.530 0.47 44.34 24,075,896
112 20190222 1717 AUSNUTRIA 10.060 9.400 0.66 10.060 0.16 1.62 25,734,630
113 20190222 1728 ZHENGTONGAUTO 4.840 4.130 0.71 4.840 0.09 1.9 40,971,147
114 20190222 1766 CRRC 8.200 7.720 0.48 8.200 0.02 0.24 173,091,447
115 20190222 1776 GF SEC 12.940 11.140 1.8 12.940 0.94 7.83 342,839,117
116 20190222 1778 COLOUR LIFE 4.900 4.320 0.58 4.900 0.36 7.93 75,044,570
117 20190222 1787 SD GOLD 22.350 20.000 2.35 22.350 0.2 0.9 64,555,135
118 20190222 1788 GUOTAI JUNAN I 1.750 1.430 0.32 1.750 0.11 6.71 103,004,497
119 20190222 1800 CHINA COMM CONS 8.500 7.920 0.58 8.500 0.05 0.59 87,138,647
120 20190222 1801 INNOVENT BIO-B 22.500 21.150 1.35 22.500 0.85 3.93 26,203,137
121 20190222 1810 XIAOMI-W 11.920 10.600 1.32 11.920 0.54 4.75 1,835,578,521
122 20190222 1816 CGN POWER 2.120 2.080 0.04 2.120 0.01 0.47 45,285,717
123 20190222 1888 KB LAMINATES 10.360 8.500 1.86 10.360 0.5 5.07 152,768,842
124 20190222 1918 SUNAC 33.650 31.150 2.5 33.650 1.6 4.99 600,532,935
125 20190222 1919 COSCO SHIP HOLD 3.300 3.180 0.12 3.300 0.04 1.23 29,038,295
126 20190222 1929 CHOW TAI FOOK 7.250 6.960 0.29 7.250 0.06 0.83 24,220,654
127 20190222 1958 BAIC MOTOR 5.440 5.120 0.32 5.440 0.13 2.45 51,124,859
128 20190222 1988 MINSHENG BANK 6.080 5.800 0.28 6.080 0.12 2.01 134,868,339
129 20190222 1997 WHARF REIC 56.400 54.300 2.1 56.400 0.4 0.71 226,121,448
130 20190222 1999 MAN WAH HLDGS 4.410 3.630 0.78 4.410 0.01 0.23 42,548,672
131 20190222 2009 BBMG 2.780 2.690 0.09 2.780 0.01 0.36 20,195,940
132 20190222 2018 AAC TECH 59.600 50.250 9.35 59.600 6.35 11.93 1,276,081,515
133 20190222 2168 KAISA PROPERTY 7.350 6.450 0.9 7.350 0.65 9.7 23,690,162
134 20190222 2238 GAC GROUP 9.890 8.710 1.18 9.890 0.44 4.66 391,386,181
135 20190222 2269 WUXI BIO 77.550 66.950 10.6 77.550 4.9 6.75 554,002,355
136 20190222 2282 MGM CHINA 16.520 14.580 1.94 16.520 0.38 2.35 138,558,340
137 20190222 2313 SHENZHOU INTL 100.700 94.750 5.95 100.700 3.05 3.12 222,576,030
138 20190222 2318 PING AN 80.000 76.400 3.6 80.000 1 1.27 2,489,793,219
139 20190222 2328 PICC P&C 9.430 8.270 1.16 9.430 0.42 4.66 505,035,596
140 20190222 2331 LI NING 10.640 9.910 0.73 10.640 0.18 1.72 129,626,511
141 20190222 2333 GREATWALL MOTOR 6.540 5.510 1.03 6.540 0.26 4.14 271,947,294
142 20190222 2343 PACIFIC BASIN 1.760 1.560 0.2 1.760 0.05 2.92 55,642,642
143 20190222 2360 BEST MART 360 1.990 1.430 0.56 1.990 0.27 15.7 59,449,900
144 20190222 2382 SUNNY OPTICAL 98.850 84.850 14 98.850 4.5 4.77 1,299,542,551
145 20190222 2388 BOC HONG KONG 32.900 29.800 3.1 32.900 0.35 1.08 369,021,571
146 20190222 2600 CHALCO 3.060 2.860 0.2 3.060 0.02 0.66 63,520,762
147 20190222 2601 CPIC 30.100 27.400 2.7 30.100 0.75 2.56 632,637,114
148 20190222 2611 GTJA 18.500 17.300 1.2 18.500 0.2 1.09 55,860,893
149 20190222 2628 CHINA LIFE 21.200 18.860 2.34 21.200 0.6 2.91 1,716,451,922
150 20190222 2666 UNI MEDICAL 7.110 6.690 0.42 7.110 0.12 1.72 30,157,177
151 20190222 2669 CHINA OVS PPT 2.910 2.710 0.2 2.910 0 0 21,223,278
152 20190222 2727 SH ELECTRIC 2.920 2.810 0.11 2.920 0.03 1.04 22,191,791
153 20190222 2778 CHAMPION REIT 6.320 5.930 0.39 6.320 0.22 3.61 110,274,215
154 20190222 2799 CHINA HUARONG 1.740 1.540 0.2 1.740 0.02 1.16 156,576,560
155 20190222 2800 TRACKER FUND 29.100 28.100 1 29.100 0.2 0.69 1,815,840,039
156 20190222 2822 CSOP A50 ETF 13.540 12.860 0.68 13.540 0.18 1.35 958,051,596
157 20190222 2823 ISHARES A50 13.460 12.800 0.66 13.460 0.18 1.36 1,108,610,077
158 20190222 2828 HSCEI ETF 115.300 110.700 4.6 115.300 1 0.88 392,009,207
159 20190222 2869 GREENTOWN SER 7.460 7.000 0.46 7.460 0.14 1.91 31,871,540
160 20190222 2899 ZIJIN MINING 3.400 2.950 0.45 3.400 0 0 141,470,067
161 20190222 3188 CAM CSI300 42.000 39.000 3 42.000 1 2.44 885,890,312
162 20190222 3301 RONSHINECHINA 9.810 9.190 0.62 9.810 0.23 2.4 33,075,215
163 20190222 3311 CHINA STATE CON 8.420 7.540 0.88 8.420 0.06 0.72 78,379,457
164 20190222 3319 A-LIVING 12.820 10.420 2.4 12.820 0.86 7.19 107,105,398
165 20190222 3323 CNBM 6.520 6.150 0.37 6.520 0.02 0.31 127,117,222
166 20190222 3360 FE HORIZON 8.510 7.920 0.59 8.510 0.24 2.9 30,989,618
167 20190222 3380 LOGAN PPT 11.580 10.660 0.92 11.580 0.38 3.39 68,191,869
168 20190222 3396 LEGENDHOLDING 22.050 21.200 0.85 22.050 0.05 0.23 46,472,362
169 20190222 3618 CQRC BANK 4.700 4.490 0.21 4.700 0.03 0.64 71,123,887
170 20190222 3800 GCL-POLY ENERGY 0.770 0.620 0.15 0.770 0.02 2.67 204,992,304
171 20190222 3899 CIMC ENRIC 7.460 6.350 1.11 7.460 0.24 3.32 36,104,947
172 20190222 3908 CICC 18.720 15.820 2.9 18.720 0.82 4.58 531,186,881
173 20190222 3918 NAGACORP 11.000 10.100 0.9 11.000 0.2 1.85 101,418,140
174 20190222 3958 DFZQ 6.910 5.650 1.26 6.910 0.39 5.98 76,068,850
175 20190222 3968 CM BANK 35.850 33.100 2.75 35.850 0.85 2.43 680,207,723
176 20190222 3969 CHINA CRSC 6.600 6.150 0.45 6.600 0 0 33,793,906
177 20190222 3988 BANK OF CHINA 3.610 3.520 0.09 3.610 0.01 0.28 1,072,835,427
178 20190222 3993 CMOC 3.750 3.180 0.57 3.750 0.05 1.35 245,171,987
179 20190222 6030 CITIC SEC 19.580 16.920 2.66 19.580 1.3 7.11 1,429,989,507
180 20190222 6060 ZA ONLINE 29.250 26.900 2.35 29.250 1.45 5.22 128,546,138
181 20190222 6066 CSC 7.390 6.230 1.16 7.390 0.5 7.26 163,077,127
182 20190222 6088 FIT HON TENG 4.120 3.620 0.5 4.120 0.12 3 54,685,965
183 20190222 6098 CG SERVICES 13.200 11.960 1.24 13.200 0.14 1.07 82,958,702
184 20190222 6099 CMSC 12.600 11.060 1.54 12.600 1 8.62 46,130,090
185 20190222 6158 ZHENRO PPT 5.610 5.480 0.13 5.610 0.01 0.18 20,649,406
186 20190222 6178 EB SECURITIES 8.500 7.170 1.33 8.500 0.67 8.56 51,241,876
187 20190222 6818 CEB BANK 3.840 3.700 0.14 3.840 0.05 1.32 35,831,763
188 20190222 6828 BG BLUE SKY 0.300 0.242 0.058 0.300 0.005 1.7 82,187,360
189 20190222 6837 HAITONG SEC 10.700 9.150 1.55 10.700 0.54 5.32 469,748,056
190 20190222 6862 HAIDILAO 22.050 19.760 2.29 22.050 0.85 4.01 84,083,747
191 20190222 6869 YOFC 29.700 24.600 5.1 29.700 1.7 6.07 234,705,462
192 20190222 6881 CGS 5.390 4.270 1.12 5.390 0.44 8.89 592,508,491
193 20190222 6886 HTSC 17.520 15.000 2.52 17.520 1.24 7.62 519,873,779
194 20190222 7200 FL2 CSOP HSI 10.620 9.880 0.74 10.620 0.16 1.53 54,214,214
195 20190222 7288 FL2 CSOP HSCEI 8.920 8.170 0.75 8.920 0.17 1.94 28,949,589