|
代号
| 公司名称 | 时间 |
最近
|
涨跌
|
涨跌幅
| 今高 | 今低 | 成交量 |
|
ACH
| ALUMINUM CP-ADR
中国铝业股份有限公司 | 8/20 10:52 |
21.22
|
1.19
|
5.94
| 21.78 | 19.6 | 737418 |
|
ACTS
| ACTIONS SEMICON
珠海炬力 | 8/20 10:59 |
3.12
|
0.03
|
0.89
| 3.13 | 3.09 | 110249 |
|
AMCN
| AIRMEDIA GP-ADR
航美传媒 | 8/20 10:59 |
11.59
|
0.14
|
1.22
| 11.69 | 11.35 | 45208 |
|
ATV
| ACORN INTL-ADR
橡果国际 | 8/20 10:58 |
6.65
|
-0.53
|
-7.38
| 6.89 | 6.53 | 22850 |
|
BIDU
| BAIDU.COM -ADR
百度 | 8/20 10:54 |
323.00
|
14.16
|
4.58
| 323.2499 | 313.51 | 1004228 |
|
BJGP
| BMP SUNSTONE CP
| 8/20 10:57 |
6.31
|
-0.23
|
-3.52
| 6.73 | 6.27 | 24761 |
|
CBAK
| CHINA BAK BATRY
比克电池 | 8/20 10:59 |
4.57
|
0.16
|
3.63
| 4.63 | 4.46 | 80541 |
|
CEA
| CHINA EASTN-ADR
中国东方航空 | 8/20 11:03 |
21.37
|
0.72
|
3.49
| 21.47 | 21.28 | 33605 |
|
CEO
| CNOOC LTD ADR
中国国家海上石油有限公司 | 8/20 11:04 |
140.09
|
8.01
|
6.06
| 141.37 | 135.61 | 683781 |
|
CFSG
| CHINA FIRE&SEC
| 8/20 10:58 |
12.08
|
0.62
|
5.41
| 12.21 | 11.18 | 42505 |
|
CHA
| CHINA TELCM-ADR
中国电信 | 8/20 10:52 |
51.09
|
2.05
|
4.18
| 51.22 | 50.48 | 50790 |
|
CISG
| CNINSURE IN-ADR
泛华保险 | 8/20 10:56 |
11.81
|
0.21
|
1.81
| 11.81 | 11.71 | 4528 |
|
CN
| CHINA NETCM-ADR
中国网通 | 8/20 10:54 |
53.25
|
0.83
|
1.58
| 53.25 | 52.36 | 73034 |
|
CNTF
| CHINA TECHFAITH
中国德信无线电 | 8/20 10:59 |
1.98
|
-0.01
|
-0.50
| 2.13 | 1.96 | 228279 |
|
CSUN
| CHINA SUNERGY
中电电气光伏 | 8/20 10:49 |
10.17
|
0.13
|
1.29
| 10.32 | 9.95 | 934376 |
|
CTDC
| China Technology
中国科技 | 8/20 10:53 |
4.29
|
0.08
|
1.90
| 4.39 | 4.23 | 30940 |
|
CTRP
| CTRIP.COM INTL
携程 | 8/20 10:54 |
49.14
|
0.81
|
1.68
| 49.39 | 48.19 | 370317 |
|
CYD
| CHINA YUCHAI
中国玉柴国际 | 8/20 10:58 |
10.16
|
0.04
|
0.40
| 10.19 | 9.8 | 45400 |
|
EDU
| NEW ORIENTAL ED
新东方 | 8/20 10:59 |
71.82
|
0.04
|
0.06
| 72 | 70.55 | 111249 |
|
EJ
| E-HOUSE CHINA
易居 | 8/20 10:58 |
8.60
|
0.17
|
2.02
| 8.89 | 8.01 | 804652 |
|
FFHL
| FUWEI FILMS HLD | 8/20 10:44 |
2.14
|
0.07
|
3.38
| 2.14 | 2.14 | 200 |
|
FMCN
| FOCUS MEDIA HLD
分众传媒控股 | 8/20 10:54 |
29.40
|
0.85
|
2.98
| 29.41 | 28.77 | 1026225 |
|
FUQI
| FUQI INTERNATNL
福麒首饰 | 8/20 10:59 |
10.48
|
0.28
|
2.75
| 10.5 | 10.23 | 59158 |
|
GA
| GIANT INTERACTV
巨人网路 | 8/20 10:54 |
9.71
|
0.22
|
2.32
| 9.71 | 9.54 | 139538 |
|
GRO
| MISS CHEMICAL
密西西比化学公司 | 8/20 10:57 |
4.82
|
-0.19
|
-3.79
| 5.05 | 4.8 | 65895 |
|
GRRF
| CHINA GRENTECH
深圳国人通信 | 8/20 10:55 |
3.50
|
0.00
|
0.00
| 3.54 | 3.44 | 38550 |
|
GSH
| GUANGSHEN-ADR
广深铁路 | 8/20 10:53 |
20.58
|
0.74
|
3.73
| 20.79 | 20.34 | 14238 |
|
GU
| GUSHAN ENVIRMNT
古杉 | 8/20 10:54 |
10.27
|
0.02
|
0.20
| 10.83 | 10.22 | 345379 |
|
HMIN
| HOME INNS&HOTEL
如家 | 8/20 10:58 |
16.79
|
0.37
|
2.25
| 16.81 | 16.41 | 66279 |
|
HNP
| HUANENG POWER
华能国际电力 | 8/20 10:54 |
28.21
|
-0.85
|
-2.92
| 28.25 | 27.78 | 222429 |
|
JASO
| JA SOLAR HOLDGS
晶澳太阳能 | 8/20 10:53 |
17.17
|
0.77
|
4.70
| 17.2 | 16.75 | 1515646 |
|
JOBS
| 51JOBS INC-ADR
无忧工作网 | 8/20 10:52 |
12.12
|
-0.02
|
-0.16
| 12.2 | 11.99 | 2200 |
|
JRJC
| CHINA FIN ONLIN
金融界 | 8/20 10:56 |
15.89
|
0.84
|
5.58
| 15.98 | 15.48 | 139113 |
|
JST
| JINPAN INTL LTD
海南金盘国际有限公司 | 8/20 10:52 |
32.03
|
0.63
|
2.01
| 32.03 | 31.1 | 4438 |
|
KONG
| KONGZHONG-ADR
空中网 | 8/20 10:51 |
3.95
|
0.02
|
0.51
| 3.98 | 3.94 | 21238 |
|
LFC
| CHINA LIFE INS
中国人寿 | 8/20 10:56 |
53.15
|
2.45
|
4.83
| 53.19 | 52.33 | 972614 |
|
LONG
| ELONG INC-ADR
e龙 | 8/20 10:28 |
7.22
|
0.02
|
0.28
| 7.22 | 7.21 | 600 |
|
LTON
| LINKTONE LTD
中国灵通 | 8/20 10:08 |
1.43
|
-0.02
|
-1.38
| 1.43 | 1.43 | 500 |
|
MR
| MINDRAY MEDICAL
深圳迈瑞 | 8/20 10:59 |
38.19
|
-0.20
|
-0.52
| 38.7 | 37.75 | 191445 |
|
NCTY
| THE9 LTD-ADR
第九城市 | 8/20 11:02 |
19.16
|
0.56
|
3.01
| 19.17 | 18.6 | 52391 |
|
NINE
| NINETOWNS DIGTL
九城数码关贸股份有限公司 | 8/20 10:20 |
2.00
|
0.05
|
2.56
| 2.05 | 1.95 | 14126 |
|
NPD
| CHINA NEPSTAR
海王星辰 | 8/20 10:59 |
6.66
|
-0.03
|
-0.45
| 6.84 | 6.61 | 6311 |
|
NTES
| NETEASE.COM-ADR
网易 | 8/20 10:54 |
25.60
|
0.17
|
0.65
| 25.68 | 25.24 | 360024 |
|
PTR
| PETROCHINA ADR
中国石油天然气公司 | 8/20 11:03 |
127.79
|
4.01
|
3.24
| 127.95 | 125.82 | 178137 |
|
PWRD
| PERFECT WORLD
| 8/20 10:59 |
24.44
|
1.10
|
4.71
| 24.75 | 23.6 | 257812 |
|
SCR
| SIMCERE PHARMAC
先声药业 | 8/20 10:45 |
12.65
|
0.15
|
1.20
| 12.71 | 12.5 | 11700 |
|
SHI
| SHANGHAI PETROC
上海石化 | 8/20 10:51 |
30.10
|
0.66
|
2.24
| 30.31 | 29.8 | 19402 |
|
SINA
| SINA CORP
新浪网 | 8/20 10:56 |
40.56
|
2.00
|
5.19
| 40.6 | 38.6 | 752589 |
|
SMI
| SEMICON MFG-ADR
中芯国际 | 8/20 10:50 |
2.36
|
0.08
|
3.51
| 2.38 | 2.32 | 31200 |
|
SNDA
| SHANDA INTERACT
盛大网络 | 8/20 10:53 |
27.68
|
0.81
|
3.01
| 27.68 | 26.88 | 127637 |
|
SNP
| CHINA PETRO&CHM
中国石化 | 8/20 10:56 |
100.71
|
4.19
|
4.34
| 100.79 | 99.12 | 254113 |
|
SOHU
| SOHU.COM INC
搜狐网 | 8/20 10:56 |
75.73
|
0.66
|
0.88
| 76.2399 | 73.77 | 424834 |
|
SOLF
| SOLARFUN POWER
林洋新能源 | 8/20 10:54 |
17.21
|
0.79
|
4.84
| 17.35 | 16.85 | 2218583 |
|
SSRX
| 3SBIO INC-ADS
| 8/20 10:42 |
9.34
|
0.06
|
0.65
| 9.45 | 9.21 | 1816 |
|
STP
| SUNTECH PWR HLD
尚德太阳能 | 8/20 11:00 |
41.46
|
4.33
|
11.66
| 41.98 | 39.13 | 6056174 |
|
STV
| CHINA DIG TV
永新视博 | 8/20 10:54 |
10.17
|
0.54
|
5.61
| 10.17 | 9.68 | 125184 |
|
TCM
| TONGJITANG CHIN
同济堂药业 | 8/20 10:56 |
3.74
|
-0.09
|
-2.35
| 3.74 | 3.72 | 1990 |
|
TSGTY
| Tsingtao Brewery Ltd
青岛啤酒股份 | 8/19 17:20 |
16.75
|
0.00
|
0.00
| 0 | 0 | 0 |
|
TSL
| TRINA SOLAR LTD
天合光能 | 8/20 10:54 |
30.93
|
1.32
|
4.46
| 31.16 | 29.7 | 616131 |
|
XFML
| XINHUA FINANCE
新华财经 | 8/20 10:57 |
2.66
|
-0.22
|
-7.64
| 2.95 | 2.51 | 393686 |
|
YGE
| YINGLI GREEN EN
英利新能源 | 8/20 10:54 |
15.15
|
0.55
|
3.77
| 15.26 | 14.83 | 1712847 |
|
YZC
| YANZHOU COAL
兖州煤业 | 8/20 10:54 |
15.41
|
0.84
|
5.77
| 15.44 | 14.93 | 139519 |
|
ZNH
| CHINA SOUTH-ADR
中国南方航空 | 8/20 10:54 |
16.62
|
0.93
|
5.93
| 16.67 | 16.4 | 78084 |