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 : 20190823 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 20190823 1 CKH HOLDINGS 70.650 70.650 0 70.650 -0.3 -0.42 386,340,000
2 20190823 2 CLP HOLDINGS 81.000 81.000 0 81.000 -0.5 -0.61 308,760,000
3 20190823 3 HK & CHINA GAS 15.840 15.840 0 15.840 0.22 1.41 454,050,000
4 20190823 4 WHARF HOLDINGS 17.600 17.600 0 17.600 -0.2 -1.12 35,840,000
5 20190823 5 HSBC HOLDINGS 57.100 57.100 0 57.100 0.25 0.44 663,830,000
6 20190823 6 POWER ASSETS 54.400 54.400 0 54.400 0.35 0.65 117,010,000
7 20190823 8 PCCW 4.440 4.440 0 4.440 0 0 38,550,000
8 20190823 11 HANG SENG BANK 167.500 167.500 0 167.500 -1.3 -0.77 260,880,000
9 20190823 12 HENDERSON LAND 37.800 37.800 0 37.800 0.25 0.67 304,120,000
10 20190823 14 HYSAN DEV 33.300 33.300 0 33.300 -0.2 -0.6 30,430,000
11 20190823 16 SHK PPT 114.300 114.300 0 114.300 0 0 306,590,000
12 20190823 17 NEW WORLD DEV 10.140 10.140 0 10.140 0.08 0.8 151,970,000
13 20190823 19 SWIRE PACIFIC A 77.900 77.900 0 77.900 -1 -1.27 192,030,000
14 20190823 20 WHEELOCK 47.250 47.250 0 47.250 -0.4 -0.84 49,640,000
15 20190823 23 BANK OF E ASIA 20.400 20.400 0 20.400 -0.3 -1.45 29,060,000
16 20190823 27 GALAXY ENT 49.450 49.450 0 49.450 0.3 0.61 327,030,000
17 20190823 66 MTR CORPORATION 47.100 47.100 0 47.100 -0.7 -1.46 189,650,000
18 20190823 69 SHANGRI-LA ASIA 8.110 8.110 0 8.110 -0.22 -2.64 28,370,000
19 20190823 81 CH OVS G OCEANS 3.850 3.850 0 3.850 -0.15 -3.75 30,030,000
20 20190823 83 SINO LAND 11.540 11.540 0 11.540 -0.06 -0.52 61,060,000
21 20190823 101 HANG LUNG PPT 17.780 17.780 0 17.780 -0.02 -0.11 51,110,000
22 20190823 119 POLY PROPERTY 2.810 2.810 0 2.810 0.01 0.36 27,960,000
23 20190823 123 YUEXIU PROPERTY 1.780 1.780 0 1.780 -0.01 -0.56 61,150,000
24 20190823 135 KUNLUN ENERGY 6.800 6.800 0 6.800 -0.01 -0.15 71,170,000
25 20190823 144 CHINA MER PORT 12.180 12.180 0 12.180 0.16 1.33 28,330,000
26 20190823 148 KINGBOARD HLDG 18.000 18.000 0 18.000 0.44 2.51 35,430,000
27 20190823 151 WANT WANT CHINA 6.090 6.090 0 6.090 -0.09 -1.46 44,400,000
28 20190823 152 SHENZHEN INT'L 15.020 15.020 0 15.020 0.32 2.18 60,750,000
29 20190823 165 CHINA EB LTD 9.130 9.130 0 9.130 0.01 0.11 29,960,000
30 20190823 168 TSINGTAO BREW 52.800 52.800 0 52.800 -0.1 -0.19 106,800,000
31 20190823 175 GEELY AUTO 11.940 11.940 0 11.940 0.06 0.51 675,060,000
32 20190823 200 MELCO INT'L DEV 17.720 17.720 0 17.720 -0.02 -0.11 73,190,000
33 20190823 210 DAPHNE INT'L 0.320 0.320 0 0.320 0.04 14.29 23,160,000
34 20190823 220 U-PRESID CHINA 9.260 9.260 0 9.260 0.05 0.54 30,850,000
35 20190823 241 ALI HEALTH 7.320 7.320 0 7.320 0.76 11.59 278,590,000
36 20190823 257 CHINA EB INT'L 6.240 6.240 0 6.240 -0.11 -1.73 114,730,000
37 20190823 267 CITIC 9.050 9.050 0 9.050 -0.03 -0.33 87,930,000
38 20190823 268 KINGDEE INT'L 7.190 7.190 0 7.190 -0.49 -6.38 265,390,000
39 20190823 270 GUANGDONG INV 16.340 16.340 0 16.340 -0.18 -1.09 90,380,000
40 20190823 285 BYD ELECTRONIC 10.560 10.560 0 10.560 -0.84 -7.37 323,120,000
41 20190823 288 WH GROUP 6.610 6.610 0 6.610 0.01 0.15 337,490,000
42 20190823 291 CHINA RES BEER 43.600 43.600 0 43.600 0.25 0.58 270,470,000
43 20190823 322 TINGYI 12.780 12.780 0 12.780 0.4 3.23 85,570,000
44 20190823 338 SHANGHAI PECHEM 2.320 2.320 0 2.320 -0.06 -2.52 43,420,000
45 20190823 341 CAFE DE CORAL H 25.450 25.450 0 25.450 -0.45 -1.74 25,350,000
46 20190823 345 VITASOY INT'L 36.850 36.850 0 36.850 -0.6 -1.6 67,420,000
47 20190823 354 CHINASOFT INT'L 3.400 3.400 0 3.400 0 0 50,970,000
48 20190823 371 BJ ENT WATER 4.050 4.050 0 4.050 -0.04 -0.98 48,470,000
49 20190823 384 CHINA GAS HOLD 32.650 32.650 0 32.650 1.55 4.98 414,140,000
50 20190823 386 SINOPEC CORP 4.680 4.680 0 4.680 0.03 0.65 392,910,000
51 20190823 388 HKEX 252.400 252.400 0 252.400 0.8 0.32 708,970,000
52 20190823 390 CHINA RAILWAY 5.140 5.140 0 5.140 -0.04 -0.77 35,940,000
53 20190823 392 BEIJING ENT 38.100 38.100 0 38.100 0.8 2.15 44,070,000
54 20190823 425 MINTH GROUP 23.300 23.300 0 23.300 0.6 2.64 170,190,000
55 20190823 460 SIHUAN PHARM 1.430 1.430 0 1.430 0.06 4.38 26,360,000
56 20190823 489 DONGFENG GROUP 7.100 7.100 0 7.100 -0.03 -0.42 69,080,000
57 20190823 493 GOME RETAIL 0.740 0.740 0 0.740 -0.01 -1.33 29,860,000
58 20190823 494 LI & FUNG 1.030 1.030 0 1.030 0.03 3 50,630,000
59 20190823 522 ASM PACIFIC 91.200 91.200 0 91.200 -0.3 -0.33 60,120,000
60 20190823 525 GUANGSHEN RAIL 2.450 2.450 0 2.450 0.03 1.24 25,070,000
61 20190823 526 LISI GP HOLD 0.750 0.750 0 0.750 -0.01 -1.32 54,270,000
62 20190823 530 GOLDIN FIN HOLD 2.840 2.840 0 2.840 0.05 1.79 44,640,000
63 20190823 535 GEMDALE PPT 0.870 0.870 0 0.870 -0.03 -3.33 20,690,000
64 20190823 552 CHINACOMSERVICE 4.880 4.880 0 4.880 0.02 0.41 32,710,000
65 20190823 570 TRAD CHI MED 3.830 3.830 0 3.830 0.42 12.32 265,460,000
66 20190823 586 CONCH VENTURE 26.600 26.600 0 26.600 0.7 2.7 127,040,000
67 20190823 590 LUK FOOK HOLD 20.350 20.350 0 20.350 0.3 1.5 31,200,000
68 20190823 607 FULLSHARE 0.231 0.231 0 0.231 0.006 2.67 35,690,000
69 20190823 631 SANY INT'L 3.350 3.350 0 3.350 0.13 4.04 45,170,000
70 20190823 656 FOSUN INTL 9.650 9.650 0 9.650 0.13 1.37 111,300,000
71 20190823 659 NWS HOLDINGS 13.400 13.400 0 13.400 -0.38 -2.76 33,900,000
72 20190823 665 HAITONG INT'L 2.170 2.170 0 2.170 0.03 1.4 34,930,000
73 20190823 669 TECHTRONIC IND 55.200 55.200 0 55.200 -0.45 -0.81 191,630,000
74 20190823 670 CHINA EAST AIR 3.800 3.800 0 3.800 0.01 0.26 20,850,000
75 20190823 683 KERRY PPT 27.500 27.500 0 27.500 -1 -3.51 54,740,000
76 20190823 688 CHINA OVERSEAS 25.100 25.100 0 25.100 -0.25 -0.99 288,240,000
77 20190823 694 BEIJING AIRPORT 6.550 6.550 0 6.550 -0.01 -0.15 84,600,000
78 20190823 696 TRAVELSKY TECH 15.800 15.800 0 15.800 0 0 55,780,000
79 20190823 700 TENCENT 334.200 334.200 0 334.200 3.2 0.97 3,930,000,000
80 20190823 728 CHINA TELECOM 3.570 3.570 0 3.570 0.05 1.42 155,810,000
81 20190823 751 SKYWORTHDIGITAL 2.010 2.010 0 2.010 -0.03 -1.47 34,310,000
82 20190823 753 AIR CHINA 6.890 6.890 0 6.890 0 0 57,430,000
83 20190823 762 CHINA UNICOM 8.020 8.020 0 8.020 0.14 1.78 360,920,000
84 20190823 763 ZTE 20.600 20.600 0 20.600 0.05 0.24 183,350,000
85 20190823 772 CHINA LIT 24.850 24.850 0 24.850 -0.3 -1.19 93,300,000
86 20190823 780 TONGCHENG-ELONG 12.000 12.000 0 12.000 -0.44 -3.54 36,720,000
87 20190823 788 CHINA TOWER 1.830 1.830 0 1.830 -0.01 -0.54 698,160,000
88 20190823 797 7ROAD 2.100 2.100 0 2.100 0.01 0.48 20,110,000
89 20190823 799 IGG 5.380 5.380 0 5.380 -0.1 -1.83 37,610,000
90 20190823 813 SHIMAO PROPERTY 21.850 21.850 0 21.850 0.05 0.23 130,350,000
91 20190823 817 CHINA JINMAO 4.810 4.810 0 4.810 -0.06 -1.23 116,850,000
92 20190823 823 LINK REIT 92.050 92.050 0 92.050 -0.75 -0.81 494,320,000
93 20190823 836 CHINA RES POWER 10.680 10.680 0 10.680 0.08 0.76 40,990,000
94 20190823 855 CHINA WATER 5.930 5.930 0 5.930 -0.2 -3.26 27,800,000
95 20190823 857 PETROCHINA 3.830 3.830 0 3.830 -0.02 -0.52 278,360,000
96 20190823 867 CMS 9.810 9.810 0 9.810 0.37 3.92 123,880,000
97 20190823 868 XINYI GLASS 7.920 7.920 0 7.920 0.01 0.13 36,590,000
98 20190823 874 BAIYUNSHAN PH 32.150 32.150 0 32.150 -0.6 -1.83 154,660,000
99 20190823 880 SJM HOLDINGS 7.480 7.480 0 7.480 -0.05 -0.66 45,450,000
100 20190823 881 ZHONGSHENG HLDG 24.450 24.450 0 24.450 0.1 0.41 66,440,000
101 20190823 883 CNOOC 11.460 11.460 0 11.460 -0.04 -0.35 434,740,000
102 20190823 884 CIFI HOLD GP 4.610 4.610 0 4.610 -0.02 -0.43 42,510,000
103 20190823 902 HUANENG POWER 4.430 4.430 0 4.430 -0.01 -0.23 59,250,000
104 20190823 903 TPV TECHNOLOGY 3.660 3.660 0 3.660 0.01 0.27 25,970,000
105 20190823 914 CONCH CEMENT 44.550 44.550 0 44.550 0.7 1.6 367,370,000
106 20190823 916 CHINA LONGYUAN 4.110 4.110 0 4.110 -0.13 -3.07 78,720,000
107 20190823 921 HISENSE HA 8.550 8.550 0 8.550 0.58 7.28 49,620,000
108 20190823 939 CCB 5.790 5.790 0 5.790 0.01 0.17 1,740,000,000
109 20190823 941 CHINA MOBILE 66.800 66.800 0 66.800 0.55 0.83 783,620,000
110 20190823 958 HN RENEWABLES 2.040 2.040 0 2.040 0.06 3.03 80,400,000
111 20190823 960 LONGFOR GROUP 28.300 28.300 0 28.300 0.2 0.71 116,310,000
112 20190823 966 CHINA TAIPING 19.100 19.100 0 19.100 0.12 0.63 129,050,000
113 20190823 968 XINYI SOLAR 4.890 4.890 0 4.890 0.16 3.38 87,440,000
114 20190823 981 SMIC 8.910 8.910 0 8.910 -0.08 -0.89 112,720,000
115 20190823 992 LENOVO GROUP 5.350 5.350 0 5.350 0.01 0.19 136,750,000
116 20190823 998 CITIC BANK 4.030 4.030 0 4.030 0 0 88,920,000
117 20190823 1030 FUTURE LAND 6.420 6.420 0 6.420 0.02 0.31 73,710,000
118 20190823 1038 CKI HOLDINGS 55.500 55.500 0 55.500 0.15 0.27 56,270,000
119 20190823 1044 HENGAN INT'L 51.900 51.900 0 51.900 -1.8 -3.35 373,920,000
120 20190823 1055 CHINA SOUTH AIR 4.670 4.670 0 4.670 -0.01 -0.21 25,540,000
121 20190823 1060 ALI PICTURES 1.340 1.340 0 1.340 0.03 2.29 29,510,000
122 20190823 1066 WEIGAO GROUP 7.200 7.200 0 7.200 0.04 0.56 56,270,000
123 20190823 1088 CHINA SHENHUA 15.500 15.500 0 15.500 0.1 0.65 132,470,000
124 20190823 1093 CSPC PHARMA 15.700 15.700 0 15.700 0.52 3.43 1,220,000,000
125 20190823 1099 SINOPHARM 29.300 29.300 0 29.300 0.45 1.56 211,000,000
126 20190823 1109 CHINA RES LAND 32.800 32.800 0 32.800 0.2 0.61 366,980,000
127 20190823 1112 H&H INTL HLDG 34.850 34.850 0 34.850 -1.45 -3.99 83,370,000
128 20190823 1113 CK ASSET 54.850 54.850 0 54.850 0.6 1.11 248,970,000
129 20190823 1114 BRILLIANCE CHI 7.710 7.710 0 7.710 0.07 0.92 35,840,000
130 20190823 1128 WYNN MACAU 16.360 16.360 0 16.360 -0.1 -0.61 127,860,000
131 20190823 1138 COSCO SHIP ENGY 4.450 4.450 0 4.450 0.12 2.77 43,330,000
132 20190823 1157 ZOOMLION 4.810 4.810 0 4.810 -0.04 -0.83 42,820,000
133 20190823 1169 HAIER ELEC 18.520 18.520 0 18.520 0.12 0.65 26,470,000
134 20190823 1171 YANZHOU COAL 6.470 6.470 0 6.470 0 0 83,740,000
135 20190823 1177 SINO BIOPHARM 10.780 10.780 0 10.780 0.22 2.08 518,640,000
136 20190823 1186 CHINA RAIL CONS 8.620 8.620 0 8.620 -0.06 -0.69 40,040,000
137 20190823 1193 CHINA RES GAS 39.750 39.750 0 39.750 1.45 3.79 128,070,000
138 20190823 1208 MMG 1.620 1.620 0 1.620 -0.04 -2.41 44,000,000
139 20190823 1211 BYD COMPANY 39.200 39.200 0 39.200 -1.15 -2.85 536,860,000
140 20190823 1212 LIFESTYLE INT'L 9.440 9.440 0 9.440 0.29 3.17 33,790,000
141 20190823 1233 TIMES CHINA 12.860 12.860 0 12.860 -0.34 -2.58 39,130,000
142 20190823 1238 POWERLONG 4.860 4.860 0 4.860 0.03 0.62 29,010,000
143 20190823 1288 ABC 3.000 3.000 0 3.000 0.01 0.33 296,480,000
144 20190823 1299 AIA 77.750 77.750 0 77.750 1.5 1.97 2,440,000,000
145 20190823 1310 HKBN 14.060 14.060 0 14.060 -0.08 -0.57 27,290,000
146 20190823 1313 CHINARES CEMENT 7.150 7.150 0 7.150 0.03 0.42 72,670,000
147 20190823 1316 NEXTEER 6.250 6.250 0 6.250 -0.23 -3.55 49,740,000
148 20190823 1336 NCI 35.500 35.500 0 35.500 0.65 1.87 179,880,000
149 20190823 1337 RAZER 1.510 1.510 0 1.510 -0.12 -7.36 21,180,000
150 20190823 1339 PICC GROUP 3.030 3.030 0 3.030 0.02 0.66 68,420,000
151 20190823 1347 HUA HONG SEMI 13.640 13.640 0 13.640 -0.1 -0.73 32,180,000
152 20190823 1357 MEITU 2.050 2.050 0 2.050 0.06 3.02 41,340,000
153 20190823 1359 CHINA CINDA 1.530 1.530 0 1.530 -0.02 -1.29 36,600,000
154 20190823 1368 XTEP INT'L 4.810 4.810 0 4.810 -0.03 -0.62 100,770,000
155 20190823 1398 ICBC 4.950 4.950 0 4.950 0.02 0.41 860,880,000
156 20190823 1448 FU SHOU YUAN 7.030 7.030 0 7.030 -0.05 -0.71 36,150,000
157 20190823 1475 NISSIN FOODS 6.710 6.710 0 6.710 0.11 1.67 35,670,000
158 20190823 1478 Q TECH 7.410 7.410 0 7.410 -0.14 -1.85 31,450,000
159 20190823 1513 LIVZON PHARMA 21.100 21.100 0 21.100 0.25 1.2 29,850,000
160 20190823 1521 FRONTAGE 3.510 3.510 0 3.510 -0.02 -0.57 23,510,000
161 20190823 1530 3SBIO 12.500 12.500 0 12.500 0.18 1.46 201,110,000
162 20190823 1548 GENSCRIPT BIO 17.840 17.840 0 17.840 -0.12 -0.67 79,320,000
163 20190823 1558 HEC PHARM 39.000 39.000 0 39.000 1.1 2.9 188,480,000
164 20190823 1573 SOUTHERN ENERGY 0.510 0.510 0 0.510 -0.06 -10.53 35,080,000
165 20190823 1579 YIHAI INTL 45.900 45.900 0 45.900 0 0 130,070,000
166 20190823 1600 TIAN LUN GAS 8.830 8.830 0 8.830 -0.38 -4.13 35,840,000
167 20190823 1638 KAISA GROUP 2.810 2.810 0 2.810 -0.04 -1.4 30,850,000
168 20190823 1658 PSBC 4.580 4.580 0 4.580 0.01 0.22 56,530,000
169 20190823 1717 AUSNUTRIA 11.460 11.460 0 11.460 0.02 0.18 69,200,000
170 20190823 1755 S-ENJOY SERVICE 6.760 6.760 0 6.760 0.4 6.29 37,990,000
171 20190823 1765 HOPE EDU 1.250 1.250 0 1.250 0.06 5.04 28,210,000
172 20190823 1766 CRRC 5.620 5.620 0 5.620 -0.03 -0.53 42,520,000
173 20190823 1776 GF SEC 7.920 7.920 0 7.920 0.06 0.76 51,800,000
174 20190823 1778 COLOUR LIFE 4.270 4.270 0 4.270 -0.2 -4.47 36,190,000
175 20190823 1787 SD GOLD 18.600 18.600 0 18.600 -0.32 -1.69 121,210,000
176 20190823 1800 CHINA COMM CONS 6.030 6.030 0 6.030 -0.01 -0.17 49,520,000
177 20190823 1801 INNOVENT BIO-B 24.900 24.900 0 24.900 0.95 3.97 61,870,000
178 20190823 1810 XIAOMI-W 8.960 8.960 0 8.960 0.09 1.02 494,560,000
179 20190823 1813 KWG GROUP 6.240 6.240 0 6.240 -0.14 -2.19 48,570,000
180 20190823 1816 CGN POWER 2.130 2.130 0 2.130 0.03 1.43 37,990,000
181 20190823 1818 ZHAOJIN MINING 9.950 9.950 0 9.950 -0.21 -2.07 80,830,000
182 20190823 1833 PA GOODDOCTOR 48.350 48.350 0 48.350 3.05 6.73 502,070,000
183 20190823 1836 STELLA HOLDINGS 13.100 13.100 0 13.100 0.68 5.48 97,170,000
184 20190823 1872 GUAN CHAO HLDGS 0.600 0.600 0 0.600 -0.08 -11.77 65,260,000
185 20190823 1882 HAITIAN INT'L 14.800 14.800 0 14.800 0.28 1.93 30,300,000
186 20190823 1888 KB LAMINATES 6.140 6.140 0 6.140 0.23 3.89 47,160,000
187 20190823 1910 SAMSONITE 16.800 16.800 0 16.800 -0.28 -1.64 194,250,000
188 20190823 1918 SUNAC 34.000 34.000 0 34.000 0.1 0.3 390,320,000
189 20190823 1928 SANDS CHINA LTD 36.050 36.050 0 36.050 0 0 234,570,000
190 20190823 1929 CHOW TAI FOOK 6.900 6.900 0 6.900 -0.05 -0.72 28,700,000
191 20190823 1951 JXR 9.240 9.240 0 9.240 0.23 2.55 36,370,000
192 20190823 1966 CHINA SCE GROUP 4.080 4.080 0 4.080 0.09 2.26 80,160,000
193 20190823 1972 SWIREPROPERTIES 26.650 26.650 0 26.650 -0.2 -0.75 133,530,000
194 20190823 1988 MINSHENG BANK 5.090 5.090 0 5.090 -0.02 -0.39 63,230,000
195 20190823 1997 WHARF REIC 43.700 43.700 0 43.700 -1.1 -2.46 228,840,000
196 20190823 2007 COUNTRY GARDEN 9.600 9.600 0 9.600 -0.3 -3.03 468,160,000
197 20190823 2013 WEIMOB INC 3.910 3.910 0 3.910 -0.16 -3.93 40,690,000
198 20190823 2018 AAC TECH 36.950 36.950 0 36.950 -1.45 -3.78 542,690,000
199 20190823 2020 ANTA SPORTS 62.100 62.100 0 62.100 -0.05 -0.08 274,160,000
200 20190823 2098 ZALL SMARTCOM 1.060 1.060 0 1.060 0.06 6 21,340,000