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 : 20190220 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 20190220 1 CKH HOLDINGS 82.200 78.900 3.3 82.200 0.8 0.98 666,021,954
2 20190220 2 CLP HOLDINGS 95.650 90.500 5.15 95.650 0.95 1 356,386,320
3 20190220 4 WHARF HOLDINGS 25.000 23.600 1.4 25.000 0.3 1.22 55,704,842
4 20190220 10 HANG LUNG GROUP 24.100 22.800 1.3 24.100 0.1 0.42 53,206,483
5 20190220 11 HANG SENG BANK 188.400 178.600 9.8 188.400 2.2 1.18 444,551,595
6 20190220 16 SHK PPT 134.400 130.400 4 134.400 1.4 1.05 476,633,438
7 20190220 17 NEW WORLD DEV 12.980 12.340 0.64 12.980 0.12 0.93 230,599,183
8 20190220 20 WHEELOCK 53.150 50.600 2.55 53.150 0.75 1.43 43,993,765
9 20190220 66 MTR CORPORATION 44.600 43.400 1.2 44.600 0.5 1.13 145,295,995
10 20190220 83 SINO LAND 14.820 13.940 0.88 14.820 0.12 0.82 51,342,374
11 20190220 101 HANG LUNG PPT 18.940 17.580 1.36 18.940 0.4 2.16 192,123,555
12 20190220 123 YUEXIU PROPERTY 1.590 1.530 0.06 1.590 0.01 0.63 44,475,415
13 20190220 144 CHINA MER PORT 16.800 16.000 0.8 16.800 0.12 0.72 96,334,083
14 20190220 151 WANT WANT CHINA 6.580 6.380 0.2 6.580 0.18 2.81 146,283,907
15 20190220 165 CHINA EB LTD 15.440 14.800 0.64 15.440 0.26 1.71 34,658,258
16 20190220 189 DONGYUE GROUP 5.550 4.740 0.81 5.550 0.17 3.16 105,527,695
17 20190220 200 MELCO INT'L DEV 18.760 16.620 2.14 18.760 1.16 6.59 106,823,586
18 20190220 241 ALI HEALTH 7.840 7.100 0.74 7.840 0.24 3.16 72,526,200
19 20190220 293 CATHAY PAC AIR 13.040 11.960 1.08 13.040 0.94 7.77 181,484,533
20 20190220 317 COMEC 7.490 6.720 0.77 7.490 0.64 9.34 24,169,146
21 20190220 323 MAANSHAN IRON 3.880 3.590 0.29 3.880 0.18 4.87 174,734,216
22 20190220 338 SHANGHAI PECHEM 3.910 3.690 0.22 3.910 0.08 2.09 63,612,392
23 20190220 341 CAFE DE CORAL H 21.650 20.550 1.1 21.650 0.65 3.1 36,498,900
24 20190220 358 JIANGXI COPPER 10.540 10.100 0.44 10.540 0.18 1.74 88,429,233
25 20190220 384 CHINA GAS HOLD 28.150 24.450 3.7 28.150 2.65 10.39 437,838,841
26 20190220 386 SINOPEC CORP 6.770 6.510 0.26 6.770 0.02 0.3 552,523,013
27 20190220 388 HKEX 260.000 240.800 19.2 260.000 2.6 1.01 1,418,467,904
28 20190220 390 CHINA RAILWAY 7.730 7.350 0.38 7.730 0.1 1.31 149,922,682
29 20190220 395 SMARTAC GP CH 0.800 0.730 0.07 0.800 0 0 23,435,520
30 20190220 405 YUEXIU REIT 5.510 5.420 0.09 5.510 0.02 0.36 33,083,025
31 20190220 489 DONGFENG GROUP 8.400 8.040 0.36 8.400 0.02 0.24 104,207,872
32 20190220 520 XIABUXIABU 13.560 11.400 2.16 13.560 1.3 10.6 80,508,955
33 20190220 547 DIGITAL DOMAIN 0.177 0.095 0.082 0.177 0.01 5.99 31,901,960
34 20190220 659 NWS HOLDINGS 19.740 17.720 2.02 19.740 0.46 2.39 117,812,260
35 20190220 665 HAITONG INT'L 3.320 2.860 0.46 3.320 0.11 3.43 73,556,599
36 20190220 762 CHINA UNICOM 9.390 8.950 0.44 9.390 0.22 2.4 484,223,770
37 20190220 788 CHINA TOWER 1.910 1.600 0.31 1.910 0.06 3.24 2,251,428,314
38 20190220 797 7ROAD 1.500 1.390 0.11 1.500 0.03 2.04 30,643,920
39 20190220 806 VALUE PARTNERS 6.170 5.670 0.5 6.170 0.18 3.01 22,146,810
40 20190220 823 LINK REIT 90.050 86.000 4.05 90.050 1.25 1.41 474,981,303
41 20190220 857 PETROCHINA 5.290 4.920 0.37 5.290 0.07 1.34 528,330,381
42 20190220 874 BAIYUNSHAN PH 31.750 29.800 1.95 31.750 0.75 2.42 86,435,957
43 20190220 880 SJM HOLDINGS 8.400 8.060 0.34 8.400 0.17 2.07 149,803,307
44 20190220 881 ZHONGSHENG HLDG 17.800 14.420 3.38 17.800 0.52 3.01 53,520,231
45 20190220 883 CNOOC 13.920 12.880 1.04 13.920 0.16 1.16 700,788,880
46 20190220 914 CONCH CEMENT 44.550 41.900 2.65 44.550 0.35 0.79 458,830,059
47 20190220 966 CHINA TAIPING 23.600 21.600 2 23.600 0.1 0.43 397,945,248
48 20190220 976 CHIHO ENV 1.640 1.420 0.22 1.640 0.18 12.33 33,750,900
49 20190220 992 LENOVO GROUP 5.960 5.730 0.23 5.960 0.23 4.01 406,338,107
50 20190220 1007 LONGHUI INTL 0.132 0.100 0.032 0.132 0.032 32 31,768,830
51 20190220 1030 FUTURE LAND 7.000 6.630 0.37 7.000 0.17 2.49 86,172,361
52 20190220 1038 CKI HOLDINGS 64.250 62.750 1.5 64.250 0.2 0.31 158,626,898
53 20190220 1051 G-RESOURCES 0.083 0.059 0.024 0.083 0.014 20.29 32,640,524
54 20190220 1113 CK ASSET 66.100 64.000 2.1 66.100 0.4 0.61 321,629,326
55 20190220 1117 CH MODERN D 1.160 0.970 0.19 1.160 0.07 6.42 28,656,296
56 20190220 1128 WYNN MACAU 19.420 17.880 1.54 19.420 0.72 3.85 324,261,764
57 20190220 1138 COSCO SHIP ENGY 4.500 4.340 0.16 4.500 0.1 2.27 29,647,107
58 20190220 1171 YANZHOU COAL 7.480 7.090 0.39 7.480 0.28 3.89 140,642,230
59 20190220 1186 CHINA RAIL CONS 11.280 10.700 0.58 11.280 0.1 0.89 119,974,813
60 20190220 1193 CHINA RES GAS 35.200 30.600 4.6 35.200 2.05 6.18 166,716,695
61 20190220 1208 MMG 3.650 2.980 0.67 3.650 0.33 9.94 152,558,109
62 20190220 1233 TIMES CHINA 10.960 10.000 0.96 10.960 0.44 4.18 44,993,506
63 20190220 1288 ABC 3.710 3.610 0.1 3.710 0.02 0.54 322,583,052
64 20190220 1299 AIA 75.750 72.450 3.3 75.750 1.55 2.09 1,393,972,788
65 20190220 1313 CHINARES CEMENT 8.500 7.920 0.58 8.500 0.03 0.35 173,991,499
66 20190220 1336 NCI 35.350 32.200 3.15 35.350 0.45 1.29 277,888,169
67 20190220 1337 RAZER 1.570 1.450 0.12 1.570 0.09 6.08 24,291,730
68 20190220 1339 PICC GROUP 3.400 3.200 0.2 3.400 0.05 1.49 188,183,084
69 20190220 1359 CHINA CINDA 2.270 1.990 0.28 2.270 0.08 3.65 145,380,236
70 20190220 1448 FU SHOU YUAN 6.710 6.260 0.45 6.710 0.31 4.84 35,507,992
71 20190220 1478 Q TECH 5.690 4.500 1.19 5.690 0.03 0.53 39,878,730
72 20190220 1610 COFCO MEAT 2.410 1.540 0.87 2.410 0.29 13.68 123,638,460
73 20190220 1622 REDCO GROUP 3.700 3.150 0.55 3.700 0 0 35,775,060
74 20190220 1638 KAISA GROUP 2.840 2.520 0.32 2.840 0.13 4.8 59,760,310
75 20190220 1658 PSBC 4.770 4.300 0.47 4.770 0.02 0.42 137,479,735
76 20190220 1728 ZHENGTONGAUTO 4.510 4.130 0.38 4.510 0.11 2.5 31,794,811
77 20190220 1765 HOPE EDU 1.220 1.050 0.17 1.220 0.03 2.52 21,623,880
78 20190220 1766 CRRC 8.110 7.720 0.39 8.110 0.06 0.75 124,534,573
79 20190220 1776 GF SEC 12.200 11.140 1.06 12.200 0.04 0.33 193,415,364
80 20190220 1787 SD GOLD 21.950 20.000 1.95 21.950 0.15 0.69 67,114,625
81 20190220 1788 GUOTAI JUNAN I 1.640 1.400 0.24 1.640 0.04 2.5 61,948,004
82 20190220 1818 ZHAOJIN MINING 8.880 8.120 0.76 8.880 0.29 3.38 111,369,016
83 20190220 1898 CHINA COAL 3.390 3.310 0.08 3.390 0.03 0.89 44,282,376
84 20190220 1988 MINSHENG BANK 5.990 5.800 0.19 5.990 0.07 1.18 143,316,086
85 20190220 1997 WHARF REIC 55.900 53.450 2.45 55.900 1.35 2.48 156,135,599
86 20190220 1999 MAN WAH HLDGS 4.350 3.630 0.72 4.350 0.24 5.84 49,921,310
87 20190220 2039 CIMC 8.960 8.370 0.59 8.960 0.24 2.75 35,953,877
88 20190220 2282 MGM CHINA 15.600 14.580 1.02 15.600 0.24 1.56 79,446,695
89 20190220 2313 SHENZHOU INTL 97.850 94.750 3.1 97.850 0.5 0.51 201,348,670
90 20190220 2314 LEE & MAN PAPER 7.280 6.900 0.38 7.280 0.16 2.25 27,983,555
91 20190220 2318 PING AN 78.700 76.400 2.3 78.700 0.7 0.9 1,929,941,996
92 20190220 2319 MENGNIU DAIRY 26.050 23.700 2.35 26.050 0.85 3.37 275,178,462
93 20190220 2327 MEILLEUREHEALTH 0.610 0.410 0.2 0.610 0.07 12.96 37,238,820
94 20190220 2357 AVICHINA 5.390 5.130 0.26 5.390 0.2 3.85 65,668,556
95 20190220 2362 JINCHUAN INTL 0.720 0.620 0.1 0.720 0.04 5.88 21,187,110
96 20190220 2388 BOC HONG KONG 32.800 29.800 3 32.800 0.7 2.18 632,477,313
97 20190220 2588 BOC AVIATION 69.050 66.750 2.3 69.050 0.7 1.02 90,006,079
98 20190220 2600 CHALCO 3.000 2.860 0.14 3.000 0.07 2.39 53,244,321
99 20190220 2601 CPIC 29.550 27.100 2.45 29.550 0.8 2.78 841,988,105
100 20190220 2611 GTJA 18.260 17.260 1 18.260 0.32 1.78 46,045,437
101 20190220 2628 CHINA LIFE 20.600 18.860 1.74 20.600 0.84 4.25 2,611,959,642
102 20190220 2638 HKELECTRIC-SS 8.100 8.000 0.1 8.100 0.01 0.12 56,380,650
103 20190220 2666 UNI MEDICAL 7.110 6.580 0.53 7.110 0.11 1.57 30,316,965
104 20190220 2669 CHINA OVS PPT 2.830 2.710 0.12 2.830 0.05 1.8 23,858,702
105 20190220 2688 ENN ENERGY 80.700 74.550 6.15 80.700 3.05 3.93 228,558,119
106 20190220 2689 ND PAPER 8.750 7.720 1.03 8.750 0.19 2.22 105,386,763
107 20190220 2778 CHAMPION REIT 6.110 5.930 0.18 6.110 0.09 1.5 57,944,071
108 20190220 2799 CHINA HUARONG 1.690 1.540 0.15 1.690 0.02 1.2 69,909,311
109 20190220 2800 TRACKER FUND 28.750 28.100 0.65 28.750 0.25 0.88 1,524,587,116
110 20190220 2822 CSOP A50 ETF 13.400 12.700 0.7 13.400 0.22 1.67 782,897,472
111 20190220 2823 ISHARES A50 13.320 12.660 0.66 13.320 0.2 1.52 890,406,106
112 20190220 2828 HSCEI ETF 113.600 110.700 2.9 113.600 1.2 1.07 435,302,988
113 20190220 2840 SPDR GOLD TRUST 995.500 971.000 24.5 995.500 12.5 1.27 44,663,720
114 20190220 2883 CHINA OILFIELD 8.000 7.570 0.43 8.000 0.1 1.27 73,119,527
115 20190220 2899 ZIJIN MINING 3.400 2.950 0.45 3.400 0.26 8.28 280,960,823
116 20190220 3188 CAM CSI300 41.050 38.050 3 41.050 0.5 1.23 732,349,988
117 20190220 3306 JNBY 12.020 10.840 1.18 12.020 0.72 6.37 22,949,170
118 20190220 3323 CNBM 6.450 6.150 0.3 6.450 0.12 1.9 123,728,717
119 20190220 3360 FE HORIZON 8.260 7.920 0.34 8.260 0.14 1.72 30,273,727
120 20190220 3618 CQRC BANK 4.650 4.490 0.16 4.650 0.04 0.87 50,478,903
121 20190220 3669 YONGDA AUTO 5.470 4.970 0.5 5.470 0.1 1.86 29,127,901
122 20190220 3800 GCL-POLY ENERGY 0.720 0.620 0.1 0.720 0.02 2.86 156,985,449
123 20190220 3900 GREENTOWN CHINA 6.940 6.710 0.23 6.940 0.16 2.36 23,592,384
124 20190220 3908 CICC 17.900 15.820 2.08 17.900 0.98 5.79 530,080,525
125 20190220 3968 CM BANK 34.500 33.100 1.4 34.500 0.5 1.47 503,647,615
126 20190220 3969 CHINA CRSC 6.520 6.150 0.37 6.520 0.09 1.4 47,209,576
127 20190220 3993 CMOC 3.690 3.180 0.51 3.690 0.33 9.82 586,547,101
128 20190220 6030 CITIC SEC 18.220 16.780 1.44 18.220 0.46 2.59 680,279,091
129 20190220 6066 CSC 6.660 6.230 0.43 6.660 0.08 1.22 38,424,695
130 20190220 6098 CG SERVICES 12.680 11.960 0.72 12.680 0.14 1.12 184,588,843
131 20190220 6158 ZHENRO PPT 5.560 5.430 0.13 5.560 0.07 1.28 39,774,560
132 20190220 6808 SUNART RETAIL 8.430 7.610 0.82 8.430 0.13 1.57 71,957,012
133 20190220 6837 HAITONG SEC 9.940 9.100 0.84 9.940 0.27 2.79 452,435,870
134 20190220 6862 HAIDILAO 20.650 18.600 2.05 20.650 0.3 1.47 38,622,346
135 20190220 6881 CGS 4.840 4.150 0.69 4.840 0.14 2.98 291,288,857
136 20190220 6886 HTSC 16.080 15.000 1.08 16.080 0.3 1.9 267,098,769