香港恒生

22770.15
159.99 (0.7%)

成交: 727.05亿
开市: 22725.70
最高: 22968.65
最低: 22519.73
    19,28,3
 恒生国企

9409.68
17.10 (0.2%)

成交: 151.14亿
开市: 9400.99
最高: 9469.50
最低: 9306.51
    24,21,5
  最新 升跌 成交 最高 最低
恒指期货(即月) 低水45 22726 25(0.1%) 12.29万(张) 22944 22498
H股指数期货(即月) 低水4 9406 19(0.2%) 8.20万(张) 9469 9311
上证指数 2817.24 3.47(0.1%) 1,379.24亿 2821.50 2802.47
A股指数 2952.89 3.56(0.1%) 1,378.30亿 2957.36 2937.42
沪深300 3826.39 2.33(0.1%) 873.82亿 3835.63 3800.18
0.00 0.00(0.0%) 0.00 -- --
 半新股资讯
上市日期 股票代号 股票名称 现价 发行价 上市至今%
2020/04/24 09926 康方生物-B 26.600 16.180  64.40%
2020/04/23 08616 新威工程集团 0.420 0.240  75.00%
2020/04/20 08620 亚洲速运 0.200 0.500  60.00%
2020/04/15 01942 MOG HOLDINGS 0.350 1.000  65.00%
2020/04/15 03390 满贯集团 1.020 1.490  31.54%
2020/04/15 06063 智中国际 0.450 0.250  80.00%
2020/03/27 01463 C-LINK SQ 1.110 0.630  76.19%
2020/03/23 09969 诺诚健华-B 14.540 8.950  62.46%
2020/03/18 00589 建中建设 1.810 1.650  9.70%
2020/03/18 06918 奇士达 0.950 1.380  31.16%
2020/03/17 01472 生兴控股 3.600 0.500  620.00%
2020/03/17 01961 九尊数字互娱 0.680 1.350  49.63%
2020/03/13 01859 煜盛文化 2.060 2.260  8.85%
2020/03/13 01941 烨星集团 1.180 1.560  24.36%
2020/03/12 01343 伟源控股 1.590 0.480  231.25%
2020/03/12 01433 常达控股 0.059 0.250  76.40%
2020/03/12 01950 深蓝科技控股 1.390 0.520  167.31%
2020/03/12 09936 稀美资源 1.910 2.230  14.35%
2020/03/09 09916 兴业物联 1.210 1.990  39.20%
2020/02/19 02263 富石金融 0.196 0.500  60.80%
 即将上市新股
上市日期 股票代号 股票名称 发售股数 发行价
2020/04/28 01953 RIMBACO 3.15亿 0.400 - 0.460
2020/05/07 01376 RAFFLESINTERIOR 2.50亿 0.500 - 0.650
2020/05/13 01936 RITAMIX 1.25亿 1.000 - 1.200
2020/05/13 01147 伊登软件 5.00亿 0.250
 最大升幅
代号 股票名称 现价 升跌
01241 双桦控股 0.055 0.005(10.00%)
01873 维亚生物 7.310 0.740(11.26%)
01289 盛力达科技 0.860 0.090(11.69%)
08242 新威斯顿 0.019 0.002(11.77%)
01332 中国透云 0.270 0.030(12.50%)
02221 创业集团控股 0.290 0.035(13.73%)
08460 基地锦标集团 0.074 0.009(13.85%)
00030 万隆控股集团 0.260 0.032(14.04%)
08447 MS Concept 0.024 0.003(14.29%)
00378 五龙动力 0.023 0.003(15.00%)
 最大跌幅
代号 股票名称 现价 升跌
00907 高雅光学 0.102 0.017(14.29%)
00674 中国唐商 0.110 0.019(14.73%)
01328 金涌投资 0.074 0.013(14.94%)
08087 中国三三传媒 0.011 0.002(15.38%)
08027 吉辉控股 0.016 0.003(15.79%)
00899 亚洲资源 0.052 0.010(16.13%)
08356 中国新华电视 0.010 0.002(16.67%)
00513 恒和集团 0.050 0.010(16.67%)
02996 中国国家文化产业 0.090 0.018(16.67%)
01372 比速科技 1.400 0.280(16.67%)
 最多成交量
代号 股票名称 现价 成交量
02013 微盟集团 6.650 5,447.98万
00769 中国稀土 0.415 6,108.13万
01131 鸿宝资源 0.093 6,115.50万
01269 首控集团 0.209 6,159.80万
00592 堡狮龙国际 0.520 6,305.60万
00386 中国石油化工股份 3.480 6,848.77万
00981 中芯国际 17.220 7,572.91万
07200 FL二南方恒指 6.370 8,310.71万
00261 大湾区投资控股 0.010 8,504.00万
01810 小米集团-W 11.980 9,326.07万
 最多成交金额
代号 股票名称 现价 成交额
06186 中国飞鹤 13.260 5.13亿
07200 FL二南方恒指 6.370 5.29亿
00788 中国铁塔 1.520 5.63亿
01833 平安好医生 99.450 6.03亿
01398 工商银行 4.950 6.58亿
00939 建设银行 6.080 7.20亿
00941 中国移动 53.900 7.25亿
00016 新鸿基地产 88.250 7.59亿
00005 汇丰控股 35.450 10.07亿
01810 小米集团-W 11.980 11.05亿
 创52周新高
股票编号股票名称现价升跌%最高最低成交量
01765希望教育2.620 7.82%2.6202.400125368680
07266FL二南方纳指8.390 4.23%8.3908.29044500
00877昂纳科技集团5.390 2.47%5.4405.1302680000
00100白马户外媒体7.230 0.84%7.2407.19046000
00261大湾区投资控股0.010 0.00%0.0100.01085040000
01343伟源控股1.590 -4.76%1.8301.5908835000
01842植华集团0.600 -6.25%0.7900.5705020000
 创52周新低
股票编号股票名称现价升跌%最高最低成交量
08599申酉控股股权0.018 -55.00%0.0400.0165900000
08612维亮控股0.119 -30.00%0.2100.105289230000
08189泰达生物0.060 -17.33%0.0620.060330000
00513恒和集团0.050 -16.67%0.0560.0506070000
02996中国国家文化产业0.090 -16.67%0.1030.0901640500
08356中国新华电视0.010 -16.67%0.0120.01022410000
00674中国唐商0.110 -14.73%0.1140.110200000
01027中国集成控股0.013 -13.33%0.0130.01213930000
08136英马斯集团0.050 -12.28%0.0510.050100000
08055中国网络信息科技0.029 -12.12%0.0300.0271840000
00784凌锐控股0.173 -12.06%0.1960.1611130000
01162莹岚集团0.185 -11.82%0.1900.185224000
06183中国绿宝0.105 -11.77%0.1200.1003930000
08092ITE HOLDINGS0.023 -11.54%0.0230.023172000
01721FSM Holdings0.350 -11.39%0.3600.335120000
08150无缝绿色0.025 -10.71%0.0270.025190000
00009金奥国际0.067 -10.67%0.0760.067114000
08140人和科技0.510 -10.53%0.5600.4651110000
00180开达集团0.520 -10.35%0.5500.50068000
00141天禧海嘉控股0.350 -10.26%0.3500.310130000
02258华滋国际海洋0.760 -10.23%0.8800.760314000
03318中国香精香料1.070 -10.08%1.1700.960518000
00559德泰新能源集团0.010 -9.09%0.0100.01015630000
00061绿领控股0.011 -8.33%0.0120.0115490000
00765威发国际集团0.540 -8.33%0.5400.5402000
00282壹传媒0.111 -8.26%0.1200.1006626800
00036远东控股国际0.116 -7.94%0.1160.11612000
00709佐丹奴国际1.170 -7.87%1.2401.1305358000
01676中国升海食品0.060 -7.69%0.0640.059204000
00183宏辉集团0.036 -7.69%0.0380.036432000
02008凤凰卫视0.320 -7.25%0.3350.3152754000
00035远东发展2.340 -7.14%2.5302.3002808219
01451万成集团股份0.390 -7.14%0.4100.350206000
01806汇付天下1.730 -6.99%1.8901.7101350400
01397碧瑶绿色集团0.275 -6.78%0.2850.27580000
00227第一上海0.280 -6.67%0.2950.2752584000
00600中国基建投资0.028 -6.67%0.0280.0256116000
03344共享集团0.014 -6.67%0.0140.0144682000
00679亚洲联网科技1.130 -6.61%1.1601.130130000
01140东英金融0.860 -6.52%0.9100.820556000
03839正大企业国际1.200 -6.25%1.2001.200900
02112优库资源0.120 -6.25%0.1290.110424000
08073兴业新材料0.370 -6.25%0.4000.355346000
02339京西国际0.305 -6.15%0.3150.3001064000
01870益美国际控股0.310 -6.06%0.3350.300805000
02389北控医疗健康0.080 -5.88%0.0850.0762322000
00169万达酒店发展0.245 -5.77%0.2600.239554000
02680创升控股0.420 -5.62%0.4250.410110000
02358久融控股0.101 -5.56%0.1020.100210000
01796耀高控股0.340 -5.56%0.3400.31552000
00068利兴发展1.700 -5.56%1.7001.7001000
03816KFM金德0.221 -5.51%0.2210.22068000
01270朗廷-SS1.030 -5.51%1.0900.990799000
00717英皇证券0.121 -5.47%0.1280.1204075135
01212利福国际5.840 -5.20%6.2105.800733500
03778中国织材控股0.280 -5.17%0.2800.2808000
00037远东酒店实业0.110 -5.09%0.1150.110110000
00089大生地产4.060 -5.08%4.0604.0606000
01376Raffles Interior0.570 -5.00%0.6100.570656000
06033电讯数码控股1.900 -5.00%1.9201.710371000
01433常达控股0.059 -4.84%0.0620.0569850000
00821汇盈控股0.238 -4.80%0.2410.235352000
07568FI二南方纳指4.110 -4.64%4.1604.110441900
07522FI二华夏纳一百6.030 -4.44%6.2906.0204294100
02227守益控股0.087 -4.40%0.0880.085604000
03330灵宝黄金0.890 -4.30%0.9500.880500000
03738阜博集团1.800 -4.26%1.9201.7902847000
03628仁恒实业控股0.091 -4.21%0.0910.09120000
01173威高国际0.046 -4.17%0.0460.046140000
00399领航医药生物科技0.240 -4.02%0.2450.230395000
00011恒生银行119.200 -3.87%123.000118.4004001492
00823领展房产基金58.650 -3.77%60.40058.6008398018
00659新创建集团6.400 -3.76%6.5706.2801738129
00499青岛控股0.370 -3.75%0.3700.37010400
00533金利来集团1.550 -3.73%1.6001.550195000
00019太古股份公司A42.400 -3.64%44.00042.1002939663
01972太古地产17.520 -3.63%17.96017.2603473850
01731其利工业集团0.220 -3.59%0.2220.1919168000
00062载通15.060 -3.58%15.82015.000168926
01881富豪产业信托1.080 -3.57%1.1201.050912000
08091奥传思维控股0.027 -3.57%0.0280.026200000
01111创兴银行8.920 -3.57%9.0808.92049386
01961九尊数字互娱0.680 -3.55%0.7000.650372000
00012恒基地产26.750 -3.43%27.50026.0507800866
08620亚洲速运0.200 -3.38%0.2040.1961155000
01466钱唐控股0.029 -3.33%0.0290.028512000
02371创联教育金融0.029 -3.33%0.0290.029320000
00931中国天然气0.175 -3.32%0.1820.1751592508
01043光宇国际集团科技0.600 -3.23%0.6300.570912000
01246保集健康0.030 -3.23%0.0300.03020000
02778冠君产业信托3.760 -3.09%3.8803.63011844333
00491英皇文化产业0.061 -3.08%0.0640.06180000
01568承达集团3.180 -3.05%3.2503.15022000
00682超大现代0.032 -3.03%0.0320.03013866000
00014希慎兴业20.850 -3.02%21.40020.0001492566
01186中国铁建7.140 -2.99%7.3407.13010224500
01181唐宫中国0.650 -2.99%0.6500.65098000
01997九龙仓置业27.750 -2.97%28.60027.2007178819
01728正通汽车1.010 -2.89%1.0400.9805499500
01020赛伯乐国际控股0.115 -2.54%0.1170.1131300000
01508中国再保险0.800 -2.44%0.8200.8007071000
02722重庆机电0.400 -2.44%0.4100.3902002000
01011泰凌医药0.124 -2.36%0.1240.1202060000
00097恒基发展0.415 -2.35%0.4250.4101784000
01617南方通信2.130 -2.33%2.1302.0008000
00016新鸿基地产88.650 -2.31%90.10087.6008897500
00218申万宏源香港0.850 -2.30%0.8700.830555000
00808泓富产业信托2.160 -2.25%2.2002.1301470000
00945宏利金融-S89.150 -2.25%91.00088.000116509
00196宏华集团0.219 -2.23%0.2200.2131571000
00023东亚银行14.880 -2.11%15.04014.820476879
00801金卫医疗0.470 -2.08%0.4700.4251368000
00509世纪阳光0.143 -2.06%0.1470.1401630000
00131卓能(集团)2.400 -2.04%2.4002.30019000
01073大禹金融0.240 -2.04%0.2410.24030000
01878南戈壁-S0.480 -2.04%0.4900.42026250
00087太古股份公司B7.280 -2.02%7.4707.1801570000
00451协鑫新能源0.099 -1.98%0.1010.09818868000
00753中国国航4.560 -1.94%4.6604.4909146000
00367庄士机构国际1.030 -1.89%1.0301.03076000
00207大悦城地产0.540 -1.82%0.5500.5306896000
08181时时服务0.275 -1.79%0.2750.22924000
02330中国上城0.056 -1.75%0.0560.05680000
02232晶苑国际1.700 -1.73%1.7301.650473500
01920恒新丰控股0.115 -1.71%0.1150.115130000
02078荣阳实业0.236 -1.67%0.2360.2361000
00445中集天达0.119 -1.65%0.1210.1171675000
01690立基工程控股0.061 -1.61%0.0610.05780000
01086好孩子国际0.650 -1.52%0.6800.6101425000
01742HPC Holdings0.066 -1.49%0.0660.057980000
03613同仁堂国药9.420 -1.46%9.6109.300894000
00882天津发展1.400 -1.41%1.4201.370392000
02300澳科控股1.420 -1.39%1.4401.390270000
00460四环医药0.720 -1.37%0.7300.7109423000
00525广深铁路股份1.480 -1.33%1.5001.4601306000
00716胜狮货柜0.375 -1.32%0.3800.3651558000
00066港铁公司37.550 -1.31%38.00037.0004741361
00334华显光电0.380 -1.30%0.3900.370823000
00947摩比发展0.760 -1.30%0.7700.760797000
00818高阳科技0.790 -1.25%0.8000.790557000
02799中国华融0.790 -1.25%0.8000.78018704000
08101壹家壹品0.081 -1.22%0.0840.0762132000
03337安东油田服务0.440 -1.12%0.4450.4303340000
00005汇丰控股35.450 -1.12%35.80035.00029946926
02119捷荣国际控股0.900 -1.10%0.9100.880510000
03143BMO香港银行股6.320 -1.09%6.3806.3207600
01079松景科技0.092 -1.05%0.0920.09214000
01257中国光大绿色环保2.830 -1.05%2.8602.7601793000
01919中远海控1.940 -1.02%1.9601.9204915111
02348东瑞制药1.000 -0.99%1.0100.98093000
00197亨泰0.105 -0.95%0.1050.10054000
00323马鞍山钢铁股份2.130 -0.93%2.1502.0702223500
02068中铝国际1.110 -0.89%1.1301.110279000
01618中国中冶1.200 -0.83%1.2101.18010866000
06099招商证券7.660 -0.78%7.7007.580437200
02868首创置业1.400 -0.71%1.4201.3701616000
00665海通国际1.540 -0.65%1.5601.5107075000
00598中国外运1.610 -0.62%1.6201.5906251250
00041鹰君18.460 -0.54%18.64018.200143000
01898中煤能源1.880 -0.53%1.9001.84012553000
06196郑州银行2.100 -0.47%2.1202.100677000
01045亚太卫星2.260 -0.44%2.2902.240528000
02611国泰君安9.690 -0.41%9.8009.630818600
01126德林国际2.600 -0.39%2.6002.500246000
01800中国交通建设4.610 -0.22%4.6504.5606961881
02888渣打集团35.600 -0.14%36.35034.9001068304
03303巨涛海洋石油服务0.430 0.00%0.4300.385784000
03377远洋集团1.800 0.00%1.8101.7602401500
03773年年卡0.249 0.00%0.2490.249130000
01837五谷磨房0.640 0.00%0.6500.630352000
01857中国光大水务1.210 0.00%1.2101.150384140
02009金隅集团1.730 0.00%1.7401.70010588000
0205151信用卡0.465 0.00%0.4800.450267500
02326新源万恒控股0.010 0.00%0.0100.010500000
01217中国创新投资0.010 0.00%0.0100.01040000
01205中信资源0.250 0.00%0.2550.2441298000
01068雨润食品0.530 0.00%0.5300.510529000
00998中信银行3.330 0.00%3.3603.30014275614
01147伊登软件0.147 0.00%0.1520.1438370000
01460扬科集团0.030 0.00%0.0300.02914892000
01726HKE Holdings0.190 0.00%0.1900.190100000
01277力量能源0.310 0.00%0.3100.295426000
01317枫叶教育2.040 0.00%2.0902.0103898805
00999I.T1.110 0.00%1.1201.020318000
00885仁天科技控股0.010 0.00%0.0100.0101000000
00893中国铁钛0.133 0.00%0.1330.123285000
00841木薯资源0.227 0.00%0.2270.21054000
00766中盈集团控股0.033 0.00%0.0330.031471000
00391美亚娱乐资讯0.084 0.00%0.0840.084460000
00732信利国际0.760 0.00%0.7600.7203856000
00752笔克远东集团1.030 0.00%1.0501.010138000
00572未来世界金融0.010 0.00%0.0100.01026681676
00564郑煤机2.650 0.00%2.7002.590699800
00635彩星集团0.890 0.00%0.8900.87044000
00078富豪酒店国际3.020 0.00%3.0602.930157000
00088大昌集团4.900 0.00%4.9904.85025000
00117天利控股集团0.315 0.00%0.3150.29030000
00680南海控股0.060 0.00%0.0610.0601250000
00125新兴光学1.400 0.00%1.4001.39012000
00433北方矿业0.010 0.00%0.0100.010200000
00434博雅互动0.580 0.00%0.5800.56074000
00261大湾区投资控股0.010 0.00%0.0100.01085040000
00243QPL INT'L0.211 0.00%0.2110.21145000
00310嘉进投资国际0.014 0.00%0.0140.01415000
06837海通证券5.910 0.00%5.9705.81019511200
08146怡园酒业0.190 0.00%0.1900.19010000
08112基石金融0.010 0.00%0.0100.010144000
08627旅橙文化0.126 0.00%0.1290.1251464000
02005石四药集团4.850 0.21%4.8904.7202740000
00369永泰地产4.200 0.24%4.2004.2004000
00347鞍钢股份1.840 0.55%1.8601.7704811600
02329国瑞置业1.170 0.86%1.1901.0902681000
00267中信股份7.010 0.86%7.1406.8805886657
00315数码通电讯4.130 0.98%4.1504.020641000
01230雅士利国际0.445 1.14%0.4450.430400000
02877神威药业5.140 1.18%5.1604.950395000
00827玖源集团0.075 1.35%0.0750.069184000
00303VTech Holdings47.150 1.62%47.15045.550355300
01049时富投资0.061 1.67%0.0610.055168000
03833新疆新鑫矿业0.280 1.82%0.2900.270138000
08429冰雪集团0.520 1.96%0.5200.510165000
01132橙天嘉禾0.180 2.27%0.1820.1591385000
01127狮子山集团0.860 2.38%0.8600.79024000
00627福晟国际0.077 2.67%0.0770.0741196200
01942MOG Holdings0.350 2.94%0.3600.340414000
01979天宝集团0.700 2.94%0.7000.67080000
03878Vicon Holdings0.320 3.23%0.3500.3101730000
00040金山工业0.640 3.23%0.6400.60022000
00633中国全通0.125 3.31%0.1260.117396000
08007环球战略集团0.026 4.00%0.0260.0252120000
01933元力控股0.320 4.92%0.3200.28072000
08011百田石油0.060 5.26%0.0600.057247000
01037云智汇科技0.330 6.56%0.3300.265144000
00730首长四方(集团)0.100 7.69%0.1000.090564000
01007龙辉国际控股0.011 10.00%0.0110.0107720000
00378五龙动力0.022 10.00%0.0230.0202222000
08242新威斯顿0.019 11.77%0.0190.0172980000