注册以创建品种、
财经事件和所关注作者内容的提醒
免费注册 已有账户？ 登录
中国ADRs
| 标题 | 最新价 | 高 | 低 | 涨跌 | 涨跌幅 | 交易量 | 时间 | ||
|---|---|---|---|---|---|---|---|---|---|
| 新浪 | 55.90 | 61.20 | 55.15 | -5.82 | -9.43% | 1.13M | 04:59:59 | ||
| 百度 | 160.39 | 167.46 | 158.52 | -10.97 | -6.40% | 7.09M | 04:59:59 | ||
| 搜狐 | 18.60 | 19.47 | 18.37 | -0.94 | -4.81% | 422.11K | 04:59:59 | ||
| 网易 | 245.09 | 249.68 | 242.47 | -7.59 | -3.00% | 641.41K | 04:59:59 | ||
| 携程 | 30.96 | 32.01 | 30.69 | -1.44 | -4.44% | 5.54M | 04:59:59 | ||
| UTStarcom | 3.290 | 3.360 | 3.210 | +0.010 | +0.30% | 23.28K | 04:59:00 | ||
| 英利 | 0.1450 | 0.1700 | 0.1130 | -0.0250 | -14.71% | 50.72K | 04:31:00 | ||
| 永新视博 | 0.049 | 0.049 | 0.049 | 0.000 | 0.00% | 0 | 19/01 | ||
| 赛维LDK | 0.0120 | 0.0120 | 0.0099 | +0.0010 | +9.09% | 25.00K | 22/01 | ||
| 中国绿色农业 | 0.5600 | 0.5600 | 0.5400 | +0.0100 | +1.82% | 82.10K | 04:59:59 | ||
| 航美传媒 | 0.43 | 0.43 | 0.39 | +0.03 | +8.01% | 249.52K | 04:59:59 | ||
| 星源燃料 | 0.015 | 0.015 | 0.015 | 0.000 | 0.00% | 0 | 10/01 | ||
| ATA公司 | 0.960 | 1.020 | 0.960 | -0.020 | -2.04% | 12.21K | 04:55:00 | ||
| Biostar Pharma | 0.2900 | 0.2900 | 0.2900 | 0.0000 | 0.00% | 0 | 18/01 | ||
| 中国汽车系统股份公司 | 2.900 | 2.940 | 2.860 | -0.020 | -0.68% | 39.34K | 04:59:00 | ||
| China Advanced Construction | 3.730 | 3.754 | 3.500 | -0.070 | -1.84% | 37.18K | 04:59:59 | ||
| 中国汽车物流 | 1.000 | 1.000 | 0.510 | +0.000 | +0.00% | 0 | 18/01 | ||
| CBAK Energy | 1.070 | 1.210 | 1.060 | +0.020 | +1.90% | 1.23M | 04:59:59 | ||
| 泰邦生物 | 80.42 | 81.48 | 79.10 | -0.76 | -0.94% | 159.03K | 04:59:59 | ||
| 中国陶瓷 | 1.8000 | 1.9390 | 1.7200 | -0.0500 | -2.70% | 474.41K | 04:59:59 | ||
| 蓝汛 | 1.09 | 1.16 | 1.08 | -0.05 | -4.39% | 60.50K | 04:59:59 | ||
| 平潭海洋公司 | 2.210 | 2.210 | 2.121 | +0.010 | +0.45% | 1.89K | 04:59:59 | ||
| 中国鸽瑞高级材料 | 0.040 | 0.040 | 0.040 | +0.000 | +0.00% | 23.13K | 02:06:00 | ||
| 泛华金控 | 22.53 | 22.74 | 20.85 | -0.47 | -2.06% | 590.74K | 04:59:59 | ||
| 中国九洲大药房 | 2.100 | 2.180 | 2.060 | +0.010 | +0.48% | 348.86K | 04:59:59 | ||
| Sharing Economy | 0.340 | 0.350 | 0.250 | +0.050 | +17.24% | 35.91K | 03:23:00 | ||
| 中网载线 | 1.6200 | 1.7231 | 1.6000 | -0.0400 | -2.41% | 87.48K | 04:59:00 | ||
| 淘屏 | 1.140 | 1.190 | 1.120 | -0.060 | -5.00% | 73.89K | 04:59:59 | ||
| 泰克飞石无线技术有限公司 | 1.3300 | 1.3300 | 1.2000 | +0.0800 | +6.40% | 19.99K | 04:59:59 | ||
| Viewtran | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 1.23K | 22/01 | ||
| 盈丰科技 | 0.8000 | 0.8868 | 0.7402 | -0.0575 | -6.71% | 394.14K | 04:59:00 | ||
| 中电光伏 | 0.0355 | 0.0370 | 0.0100 | +0.0279 | +367.50% | 9.37K | 02:07:00 | ||
| 鑫达集团 | 2.700 | 2.856 | 2.521 | -0.120 | -4.26% | 19.46K | 04:58:00 | ||
| 畅游 | 18.00 | 18.12 | 17.29 | -0.07 | -0.39% | 564.10K | 04:59:59 | ||
| 联华智能 | 1.455 | 1.490 | 1.450 | -0.050 | -3.34% | 3.56K | 04:59:00 | ||
| 富维薄膜有限公司 | 2.4800 | 3.0525 | 2.4000 | +0.1310 | +5.58% | 335.79K | 04:59:59 | ||
| 冠威塑料 | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 27/08 | ||
| 海湾资源 | 1.013 | 1.054 | 0.965 | +0.053 | +5.51% | 41.34K | 04:49:00 | ||
| 太宇机电 | 0.010 | 0.010 | 0.010 | +0.000 | +0.00% | 0 | 16/01 | ||
| 汉广厦房地产 | 1.020 | 1.070 | 1.000 | -0.009 | -0.87% | 12.55K | 02:13:00 | ||
| 和利时公司 | 21.03 | 21.09 | 20.38 | -0.13 | -0.61% | 298.17K | 04:59:59 | ||
| 豪鹏国际 | 2.870 | 2.950 | 2.438 | +0.432 | +17.70% | 178.19K | 04:59:59 | ||
| 华住 | 31.16 | 33.20 | 31.07 | -3.77 | -10.79% | 2.98M | 04:59:59 | ||
| 前程无忧 | 66.25 | 67.44 | 65.03 | -1.60 | -2.36% | 346.76K | 04:59:59 | ||
| 金融界 | 1.080 | 1.100 | 0.960 | -0.030 | -2.70% | 92.32K | 04:59:00 | ||
| 金凰珠宝 | 0.7470 | 0.7500 | 0.7415 | -0.0020 | -0.27% | 34.40K | 04:59:00 | ||
| 康迪车业 | 5.150 | 5.524 | 5.072 | +0.080 | +1.58% | 663.41K | 04:59:59 | ||
| Luokung Tech | 13.500 | 19.880 | 7.250 | +6.500 | +92.86% | 115.49K | 04:59:00 | ||
| 利华国际 | 0.0019 | 0.0019 | 0.0019 | -0.0001 | -5.00% | 11.00K | 22/01 | ||
| 第九城市 | 1.230 | 1.250 | 1.160 | +0.040 | +3.36% | 42.98K | 04:59:00 | ||
| 伟业能源科技有限公司 | 11.0100 | 12.9554 | 10.8404 | -1.2500 | -10.20% | 62.32K | 04:59:59 | ||
| Renmin Tianli | 2.3050 | 2.4000 | 2.0000 | +0.2600 | +12.71% | 56.43K | 04:59:59 | ||
| 奥盛创新 | 1.5779 | 1.5779 | 1.5233 | -0.0321 | -1.99% | 0.66K | 03:59:59 | ||
| 庆客隆 | 0.0250 | 0.0250 | 0.0250 | 0.0000 | 0.00% | 0 | 10/01 | ||
| 研控科技 | 0.890 | 0.900 | 0.860 | 0.030 | 3.48% | 19.86K | 04:59:00 | ||
| 奥瑞金种业 | 6.390 | 6.960 | 6.010 | +0.020 | +0.31% | 72.24K | 04:59:59 | ||
| 天星生物 | 0.002 | 0.002 | 0.002 | 0.000 | 0.00% | 0 | 05/01 | ||
| 瑞立集团 | 2.620 | 2.620 | 2.530 | +0.010 | +0.38% | 22.63K | 04:59:59 | ||
| 未来金融科技 | 0.9000 | 0.9599 | 0.8600 | -0.0200 | -2.17% | 17.58K | 04:56:00 | ||
| 科兴生物 | 6.502 | 6.731 | 6.502 | -0.048 | -0.73% | 0.67K | 00:07:00 | ||
| 巨元瀚洋 | 0.060 | 0.060 | 0.060 | +0.000 | +0.00% | 0 | 18/01 | ||
| 鼎联控股 | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 21/12 | ||
| 圣恺工业 | 0.006 | 0.006 | 0.006 | 0.000 | 0.00% | 0 | 19/01 | ||
| 世纪互联 | 8.90 | 9.53 | 8.83 | -0.51 | -5.42% | 186.40K | 04:59:59 | ||
| 泰和诚医疗 | 3.370 | 3.421 | 3.110 | +0.190 | +5.97% | 9.62K | 04:59:59 | ||
| 正保教育 | 6.810 | 6.860 | 6.700 | 0.000 | 0.00% | 9.53K | 04:59:00 | ||
| 中芯国际 | 4.360 | 4.410 | 4.340 | -0.050 | -1.13% | 133.29K | 04:59:59 | ||
| 中国东方航空集团公司 | 29.30 | 29.70 | 29.25 | -1.43 | -4.65% | 11.98K | 04:59:59 | ||
| 新东方 | 71.03 | 77.85 | 69.11 | +5.13 | +7.78% | 5.43M | 04:59:59 | ||
| 中国人寿保险股份有限公司 | 11.83 | 11.98 | 11.78 | -0.36 | -2.95% | 862.75K | 04:59:59 | ||
| 安博教育 | 6.050 | 6.100 | 5.780 | +0.060 | +1.00% | 3.78K | 09:00:00 | ||
| 晶科能源 | 12.17 | 12.89 | 11.95 | -0.53 | -4.17% | 587.18K | 04:59:59 | ||
| 广深铁路 | 20.21 | 20.28 | 20.20 | -0.47 | -2.28% | 19.56K | 04:58:00 | ||
| 联拓集团ADR | 0.010 | 0.010 | 0.010 | 0.000 | 0.00% | 0 | 07/07 | ||
| 橡果国际 | 21.69 | 22.17 | 21.00 | -0.48 | -2.17% | 3.91K | 00:10:00 | ||
| 南太投资 | 8.60 | 8.75 | 8.45 | -0.23 | -2.60% | 19.85K | 04:44:00 | ||
| 精锐教育 | 9.030 | 9.180 | 8.770 | +0.180 | +2.03% | 269.07K | 04:59:59 | ||
| 中国电信集团公司 | 52.09 | 52.71 | 51.91 | -0.39 | -0.74% | 47.60K | 04:59:59 | ||
| 凤凰新媒体 | 3.500 | 3.510 | 3.220 | +0.160 | +4.79% | 200.65K | 04:59:59 | ||
| 易车网 | 17.97 | 18.90 | 17.85 | -1.05 | -5.52% | 838.75K | 04:59:59 | ||
| 中国新博润集团 | 0.748 | 0.760 | 0.730 | +0.022 | +3.00% | 19.47K | 04:56:00 | ||
| 大全新能源 | 30.280 | 30.290 | 28.170 | +0.950 | +3.24% | 468.07K | 04:59:59 | ||
| 搜房网 | 1.89 | 1.95 | 1.79 | 0.00 | 0.00% | 723.61K | 04:59:59 | ||
| 华能电力 | 25.33 | 25.54 | 25.33 | -0.57 | -2.20% | 36.77K | 04:59:59 | ||
| 诺亚（中国）财富管理中心 | 47.18 | 48.86 | 46.73 | -1.65 | -3.38% | 313.94K | 04:59:59 | ||
| 凌动智行有限公司 | 0.154 | 0.240 | 0.154 | 0.000 | 0.00% | 0 | 21/12 | ||
| 浙江昱辉阳光能源有限公司 | 1.520 | 1.590 | 1.490 | -0.030 | -1.94% | 20.08K | 04:59:59 | ||
| 中国海洋石油总公司 | 161.40 | 163.58 | 160.76 | -5.37 | -3.22% | 154.79K | 04:59:59 | ||
| 中石油 | 61.83 | 62.83 | 61.60 | -3.10 | -4.77% | 125.60K | 04:59:59 | ||
| 唯品会 | 6.460 | 6.800 | 6.330 | -0.410 | -5.97% | 10.95M | 04:59:59 | ||
| 温德姆酒店集团 | 48.620 | 49.900 | 48.440 | -1.360 | -2.72% | 1.10M | 04:59:59 | ||
| 鑫苑置业 | 4.450 | 4.660 | 4.410 | -0.290 | -6.12% | 119.91K | 04:59:59 | ||
| 敦信金控 | 2.540 | 2.540 | 2.520 | 0.000 | 0.00% | 0 | 22/01 | ||
| 好未来 | 31.200 | 31.710 | 30.200 | +1.010 | +3.35% | 6.27M | 04:59:59 | ||
| 兖州煤业 | 8.805 | 8.950 | 8.800 | -0.145 | -1.62% | 1.53K | 02:19:00 | ||
| 中国南方航空股份有限公司 | 33.480 | 34.370 | 33.310 | -1.780 | -5.05% | 41.74K | 04:59:59 | ||
| 正兴集团 | 0.620 | 0.620 | 0.620 | 0.000 | 0.00% | 2.59K | 22/01 | ||
| Planet Green | 2.520 | 2.759 | 2.470 | -0.165 | -6.13% | 13.23K | 09:00:00 | ||
| 耕生矿物 | 0.001 | 0.001 | 0.001 | 0.000 | 0.00% | 0 | 08/01 | ||
| 中国医药控股有限公司 | 0.285 | 0.298 | 0.281 | -0.014 | -4.68% | 277.96K | 09:00:00 | ||
| 江苏华瑞服装有限公司 | 3.910 | 3.940 | 3.550 | -0.030 | -0.76% | 8.98K | 04:51:00 | ||
| IT Tech Packaging | 0.740 | 0.740 | 0.690 | +0.040 | +5.67% | 1.22K | 09:00:00 | ||
| Ideanomics | 1.280 | 1.320 | 1.250 | +0.030 | +2.40% | 405.98K | 04:59:00 | ||
| 中国铝业 | 8.76 | 8.87 | 8.66 | -0.53 | -5.71% | 50.88K | 04:59:59 | ||
| 人人网 | 1.540 | 1.780 | 1.540 | -0.240 | -13.48% | 93.79K | 04:59:59 | ||
| 通用钢铁 | 0.100 | 0.100 | 0.041 | +0.010 | +11.11% | 0.66K | 02:10:00 | ||
| Planet Green | 2.520 | 2.640 | 2.470 | -0.165 | -6.13% | 0.88K | 22/01 | ||
| 中国医药控股有限公司 | 0.2850 | 0.2975 | 0.2850 | -0.0140 | -4.68% | 35.15K | 22/01 | ||
| IT Tech Packaging | 0.740 | 0.740 | 0.690 | +0.040 | +5.67% | 0.43K | 22/01 | ||
| 恒安国际 | 7.3 | 7.3 | 7.3 | 0.0 | 0.00% | 0 | 16/01 | ||
| 中兴通讯 | 1.97 | 2.00 | 1.92 | +0.03 | +1.55% | 10.42K | 02:17:00 | ||
| 农业银行 | 0.451 | 0.451 | 0.451 | +0.000 | +0.00% | 0 | 18/01 | ||
| 欢聚时代 | 69.020 | 72.960 | 67.940 | -4.950 | -6.69% | 1.13M | 04:59:59 | ||
| KBS服饰集团 | 3.5100 | 4.9300 | 3.4300 | -0.1899 | -5.13% | 450.13K | 04:59:59 | ||
| 兰亭集势 | 0.817 | 0.838 | 0.760 | +0.062 | +8.21% | 204.28K | 04:59:59 | ||
| China Bat | 1.9200 | 2.1200 | 1.8100 | -0.1300 | -6.34% | 68.48K | 04:59:59 | ||
| 汽车之家 | 73.98 | 75.00 | 71.12 | +1.34 | +1.84% | 1.13M | 04:59:59 | ||
| 500彩票网 | 12.90 | 13.02 | 12.50 | +0.09 | +0.70% | 59.40K | 04:59:59 | ||
| 58同城 | 60.06 | 60.10 | 58.25 | -0.20 | -0.33% | 891.29K | 04:59:59 | ||
| Emo资本 | 0.0023 | 0.0023 | 0.0023 | +0.0000 | +0.00% | 0 | 16/01 | ||
| Heyu Biological Technology Corporation | 0.0100 | 0.0100 | 0.0100 | 0.0000 | 0.00% | 0 | 18/01 | ||
| 美国一力农业集团 | 0.2300 | 0.2300 | 0.1635 | 0.0000 | 0.00% | 5.11K | 04:39:00 | ||
| 德御农业 | 0.0150 | 0.0150 | 0.0150 | 0.0000 | 0.00% | 0 | 02/01 | ||
| 英加移动 | 0.015 | 0.015 | 0.015 | 0.000 | 0.00% | 0 | 05/11 | ||
| 雪枫环保 | 3.500 | 4.000 | 3.500 | 0.000 | 0.00% | 0 | 21/04 | ||
| 中国石油股份 | 0.6592 | 0.6592 | 0.6592 | +0.0000 | +0.00% | 0 | 11/01 | ||
| 友龙资本 | 0.00010 | 0.00010 | 0.00010 | 0.00000 | 0.00% | 0 | 19/01 | ||
| 中国物流集团 | 0.00010 | 0.00010 | 0.00001 | +0.00000 | +0.00% | 0 | 13/12 | ||
| 金鼎化工 | 0.003 | 0.003 | 0.003 | 0.000 | 0.00% | 0 | 05/01 | ||
| 深圳帝光电子 | 0.006 | 0.006 | 0.006 | 0.000 | 0.00% | 0 | 05/12 | ||
| 大连新阳高科 | 0.0026 | 0.0087 | 0.0026 | 0.0000 | 0.00% | 0 | 18/01 | ||
| 中国情报信息系统 | 0.0200 | 0.0200 | 0.0200 | 0.0000 | 0.00% | 0.27K | 22/01 | ||
| 德利国际新能源 | 0.0090 | 0.0115 | 0.0090 | 0.0000 | 0.00% | 24.50K | 22/01 | ||
| 福建中德能源 | 0.0031 | 0.0031 | 0.0031 | 0.0000 | 0.00% | 0 | 05/01 | ||
| 德尔集团 | 0.0100 | 0.0100 | 0.0040 | +0.0098 | +1000.00% | 21.10K | 04:30:00 | ||
| 光大水务 | 0.220 | 0.220 | 0.220 | 0.000 | 0.00% | 0 | 14/01 | ||
| 联游网络 | 0.003 | 0.003 | 0.003 | 0.000 | 0.00% | 0 | 19/01 | ||
| 兴和兴永碳素 | 0.0500 | 0.0500 | 0.0500 | +0.0200 | +66.67% | 3.05K | 22/01 | ||
| 大树玩具 | 0.0015 | 0.0015 | 0.0015 | 0.0000 | 0.00% | 0 | 18/01 | ||
| 东方生物 | 5.0000 | 5.0000 | 5.0000 | +0.0000 | +0.00% | 0 | 15/01 | ||
| 紫金矿业 | 0.3516 | 0.3516 | 0.3516 | -0.0004 | -0.11% | 4.80K | 22/01 | ||
| 赛诺国际 | 0.0061 | 0.0100 | 0.0061 | 0.0000 | 0.00% | 0 | 18/01 | ||
| 引航(北京)科技发展 | 0.900 | 0.900 | 0.900 | +0.000 | +0.00% | 0 | 28/12 | ||
| Bank of China H | 0.4410 | 0.4450 | 0.4350 | +0.0000 | +0.00% | 0 | 19/01 | ||
| 中国电信 | 0.570 | 0.570 | 0.570 | +0.060 | +11.76% | 0.62K | 22/01 | ||
| 海洋食品 | 0.025 | 0.025 | 0.025 | +0.000 | +0.00% | 0 | 17/01 | ||
| 碧桂园 | 1.2015 | 1.2015 | 1.2000 | +0.0000 | +0.00% | 0 | 31/12 | ||
| 黑龙江中现信息 | 0.114 | 0.115 | 0.114 | +0.024 | +26.39% | 1.20K | 00:41:00 | ||
| Yosen | 0.0600 | 0.0600 | 0.0600 | 0.0000 | 0.00% | 0 | 18/01 | ||
| 酷派集团 | 0.0818 | 0.0818 | 0.0818 | +0.0000 | +0.00% | 0 | 17/01 | ||
| 工商银行 | 0.7400 | 0.7400 | 0.7200 | +0.0200 | +2.78% | 11.66K | 01:23:00 | ||
| 西蓝天然气 | 0.0002 | 0.0190 | 0.0002 | 0.0000 | 0.00% | 0 | 18/01 | ||
| 建设银行 | 0.8500 | 0.8500 | 0.8500 | +0.0000 | +0.00% | 0 | 19/01 | ||
| 舜宇光学科技 | 9.1570 | 9.1570 | 9.1300 | +0.1070 | +1.18% | 18.07K | 03:40:00 | ||
| 联想集团 | 0.7370 | 0.7370 | 0.7200 | +0.0250 | +3.51% | 2.32K | 04:28:00 | ||
| 神阳科技 | 0.1250 | 0.1250 | 0.0191 | +0.0000 | +0.00% | 0 | 11/01 | ||
| 复星国际 | 1.445 | 1.445 | 1.370 | +0.000 | +0.00% | 0 | 19/01 | ||
| 东风集团股份 | 0.8700 | 0.8700 | 0.8700 | 0.0000 | 0.00% | 0 | 14/12 | ||
| 贵州西拓 | 0.0001 | 0.0001 | 0.0001 | 0.0000 | 0.00% | 0 | 04/01 | ||
| 中国海洋石油 | 1.6200 | 1.6200 | 1.6200 | +0.0200 | +1.25% | 1.60K | 04:52:00 | ||
| 中兴通讯 | 3.8500 | 3.8650 | 3.8500 | -0.0900 | -2.28% | 2.36K | 03:15:00 | ||
| 比亚迪股份 | 5.620 | 5.720 | 5.590 | -0.070 | -1.23% | 102.51K | 04:59:00 | ||
| 腾讯控股 | 42.0000 | 43.7530 | 41.9337 | -1.5100 | -3.47% | 31.97K | 04:53:00 | ||
| 达内科技 | 6.68 | 6.79 | 6.60 | -0.02 | -0.30% | 48.44K | 04:59:59 | ||
| 中国石油化工股份有限公司 | 77.810 | 78.470 | 77.390 | -1.940 | -2.43% | 260.18K | 04:59:59 | ||
| 上石化 | 45.580 | 46.390 | 45.470 | -0.970 | -2.08% | 65.31K | 04:59:59 | ||
| 聚美优品 | 2.11 | 2.19 | 2.07 | -0.09 | -4.09% | 549.50K | 04:59:59 | ||
| 猎豹移动 | 6.50 | 6.83 | 6.48 | -0.05 | -0.76% | 1.28M | 04:59:59 | ||
| 乐居控股有限公司 | 1.600 | 1.680 | 1.571 | -0.050 | -3.03% | 16.27K | 04:59:59 | ||
| 微博 | 52.51 | 58.70 | 51.82 | -8.29 | -13.63% | 9.17M | 04:59:59 | ||
| 爱康国宾 | 20.53 | 20.55 | 20.52 | 0.00 | 0.00% | 0 | 19/01 | ||
| 途牛 | 5.00 | 5.02 | 4.85 | +0.08 | +1.63% | 39.93K | 04:59:59 | ||
| 腾讯控股ADR | 42.210 | 43.000 | 41.940 | -1.270 | -2.92% | 4.02M | 04:59:00 | ||
| 京东 | 21.68 | 22.91 | 21.50 | -1.58 | -6.79% | 19.54M | 04:59:59 | ||
| 迅雷 | 3.45 | 3.69 | 3.43 | -0.26 | -7.01% | 268.15K | 04:59:59 | ||
| 阿里巴巴 | 152.15 | 155.44 | 150.21 | -4.87 | -3.10% | 21.29M | 04:59:59 | ||
| 瑞声科技 | 5.74 | 5.88 | 5.64 | -0.47 | -7.57% | 407.43K | 04:55:00 | ||
| 农业银行 | 11.20 | 11.31 | 11.17 | -0.33 | -2.86% | 7.90K | 04:59:00 | ||
| 海螺水泥 | 24.77 | 25.00 | 24.62 | -0.76 | -2.98% | 118.50K | 04:55:00 | ||
| 安东油田服务 | 29.00 | 29.07 | 29.00 | +0.00 | +0.00% | 0 | 06/11 | ||
| 中国银行 | 11.010 | 11.060 | 10.960 | -0.090 | -0.81% | 32.34K | 04:50:00 | ||
| 比亚迪股份 | 11.19 | 11.36 | 11.16 | -0.10 | -0.89% | 83.18K | 04:58:00 | ||
| 中国交建 | 19.60 | 19.69 | 19.60 | 0.00 | 0.00% | 0 | 19/01 | ||
| 建设银行 | 16.82 | 16.89 | 16.70 | -0.26 | -1.49% | 201.57K | 04:59:00 | ||
| 招商银行 | 19.76 | 19.85 | 19.65 | -0.28 | -1.37% | 1.71M | 04:54:00 | ||
| 中国建材 | 0.990 | 0.990 | 0.990 | 0.000 | 0.00% | 0 | 06/08 | ||
| 中海油服 | 17.63 | 17.63 | 17.57 | +0.00 | +0.00% | 0 | 15/01 | ||
| 中国铁建 | 14.20 | 14.20 | 14.20 | +0.00 | +0.00% | 0 | 15/01 | ||
| 中国神华 | 9.57 | 9.60 | 9.37 | -0.04 | -0.42% | 144.98K | 04:49:00 | ||
| 东风集团股份 | 51.51 | 51.51 | 51.51 | -0.11 | -0.21% | 0.32K | 02:32:00 | ||
| 新奥能源 | 37.60 | 37.84 | 37.27 | -0.83 | -2.17% | 16.66K | 04:47:00 | ||
| 长城汽车 | 6.47 | 6.47 | 6.47 | -0.07 | -1.07% | 0.38K | 22/01 | ||
| 工商银行 | 14.620 | 14.780 | 14.612 | -0.220 | -1.48% | 68.21K | 04:49:00 | ||
| 联想集团 | 14.42 | 14.81 | 14.41 | -0.04 | -0.29% | 16.37K | 04:47:00 | ||
| 中国人保财险 | 25.51 | 25.53 | 24.58 | -0.58 | -2.22% | 8.89K | 03:05:00 | ||
| 中国平安 | 18.29 | 18.72 | 18.21 | -0.21 | -1.15% | 242.43K | 04:59:00 | ||
| 上海电气 | 6.47 | 6.47 | 6.47 | -0.37 | -5.41% | 0.39K | 03:44:00 | ||
| 高鑫零售ADR | 9.450 | 9.450 | 9.450 | 0.000 | 0.00% | 0 | 12/01 | ||
| 中国民航信息网络ADR | 25.9150 | 26.1900 | 25.1700 | -0.3500 | -1.33% | 1.59K | 04:49:00 | ||
| 青岛啤酒 | 21.90 | 21.90 | 21.73 | +0.24 | +1.11% | 0.50K | 01:16:00 | ||
| 中国旺旺 | 38.71 | 38.71 | 38.71 | 0.00 | 0.00% | 0 | 10/10 | ||
| 潍柴动力 | 9.81 | 9.84 | 9.68 | +0.09 | +0.93% | 121.59K | 04:59:00 | ||
| 中联重科 | 3.605 | 3.605 | 3.605 | +0.000 | +0.00% | 0 | 01/01 | ||
| 民生银行 | 6.83 | 6.83 | 6.83 | +0.00 | +0.00% | 0 | 02/01 | ||
| 稳盛金融 | 26.50 | 27.78 | 25.13 | +0.50 | +1.92% | 2.85K | 03:36:00 | ||
| 中国贷款公司 | 1.12 | 1.14 | 1.04 | +0.06 | +5.66% | 109.83K | 04:59:59 | ||
| 一嗨租车 | 9.65 | 9.90 | 9.59 | -0.08 | -0.82% | 11.51K | 04:59:00 | ||
| 陌陌 | 28.97 | 30.06 | 28.52 | -1.29 | -4.26% | 6.60M | 04:59:59 | ||
| 碳博士控股 | 1.80 | 1.83 | 1.75 | +0.02 | +1.12% | 399.71K | 04:59:59 | ||
| 宝尊电商 | 32.41 | 32.96 | 31.71 | -0.88 | -2.64% | 1.79M | 04:59:59 | ||
| 长三角精细化工 | 1.0230 | 1.1300 | 1.0230 | -0.0370 | -3.49% | 35.26K | 04:59:00 | ||
| 众美联 | 0.702 | 0.762 | 0.700 | -0.058 | -7.63% | 23.34K | 04:51:00 | ||
| 玉龙生态材料 | 0.580 | 0.580 | 0.580 | -0.020 | -3.33% | 0.40K | 02:05:00 | ||
| 海亮教育集团 | 41.85 | 43.20 | 41.41 | -1.15 | -2.67% | 12.29K | 04:59:59 | ||
| 钜派投资 | 3.87 | 4.00 | 3.82 | -0.10 | -2.52% | 45.89K | 04:59:59 | ||
| 富岭环球 | 3.600 | 3.650 | 3.599 | 0.000 | 0.00% | 419.27K | 04:59:00 | ||
| 播思 | 4.98 | 4.98 | 4.40 | +0.00 | +0.00% | 0 | 19/01 | ||
| 陕西长江矿业新能源 | 0.0100 | 0.0100 | 0.0100 | 0.0000 | 0.00% | 0 | 04/01 | ||
| 魔线 | 0.760 | 0.990 | 0.720 | +0.050 | +7.01% | 1.18M | 04:59:59 | ||
| 网合科技 | 0.0636 | 0.0636 | 0.0636 | 0.0000 | 0.00% | 0 | 31/10 | ||
| 厦门陆通国际旅行社 | 0.1800 | 0.1800 | 0.1200 | +0.0000 | +0.00% | 0 | 16/01 | ||
| 宜人贷 | 10.84 | 11.58 | 10.79 | -0.89 | -7.59% | 254.99K | 04:59:59 | ||
| 泰盈科技 | 11.59 | 12.01 | 11.45 | -0.36 | -3.01% | 18.29K | 04:59:00 | ||
| TMSR Holding Co.. | 1.26 | 1.26 | 1.26 | 0.01 | 0.80% | 0.10K | 22/01 | ||
| 百济神州 | 136.29 | 149.62 | 135.26 | -6.99 | -4.88% | 527.91K | 04:59:59 | ||
| 超离子科技 | 2.00 | 2.01 | 1.93 | 0.00 | 0.00% | 0 | 18/01 | ||
| 数海股份 | 3.56 | 3.72 | 3.56 | +0.02 | +0.56% | 1.11K | 00:46:00 | ||
| 无忧英语 | 7.44 | 7.47 | 7.16 | +0.08 | +1.09% | 2.04K | 04:59:59 | ||
| 银科控股 | 6.70 | 6.98 | 6.45 | -0.14 | -2.05% | 48.12K | 04:59:59 | ||
| 北京国双科技有限公司 | 2.12 | 2.19 | 2.00 | -0.02 | -0.93% | 375.21K | 04:59:59 | ||
| 尚高公司 | 0.50 | 0.53 | 0.50 | -0.01 | -1.00% | 75.63K | 04:59:59 | ||
| 交通银行 | 17.650 | 17.650 | 17.650 | 0.000 | 0.00% | 0 | 06/09 | ||
| 中通快递 | 17.14 | 17.75 | 17.09 | -0.85 | -4.72% | 2.32M | 04:59:59 | ||
| 百胜中国 | 35.02 | 35.85 | 34.56 | -1.14 | -3.15% | 2.39M | 04:59:59 | ||
| 万国数据 | 27.14 | 28.36 | 26.54 | -1.69 | -5.86% | 886.77K | 04:59:59 | ||
| 希伯伦科技 | 0.89 | 0.99 | 0.89 | 0.00 | 0.51% | 29.79K | 04:23:00 | ||
| 西塞拉利昂矿业 | 0.053 | 0.059 | 0.052 | 0.000 | 0.00% | 154.45K | 01:54:00 | ||
| 建业地产 | 0.50 | 0.50 | 0.50 | +0.00 | +0.00% | 0 | 01/06 | ||
| 中国信而富公司 | 1.38 | 1.42 | 1.20 | -0.01 | -0.72% | 59.03K | 04:59:59 | ||
| 中华微视 | 2.0 | 2.0 | 2.0 | +0.0 | +0.00% | 0 | 10/10 | ||
| 博实乐 | 11.22 | 11.52 | 10.96 | -0.12 | -1.06% | 442.93K | 04:59:59 | ||
| Bison Capital Acquisition | 10.78 | 10.78 | 10.78 | 0.00 | 0.00% | 0 | 17/01 | ||
| 金正环保 | 6.27 | 6.27 | 5.90 | +0.35 | +5.91% | 3.16K | 01:38:00 | ||
| 圣盈信 | 0.91 | 1.03 | 0.83 | -0.06 | -6.32% | 209.13K | 04:59:00 | ||
| 正康国际 | 1.70 | 1.70 | 1.68 | -0.05 | -2.62% | 0.52K | 22/01 | ||
| 环球医疗 | 0.780 | 0.780 | 0.780 | +0.000 | +0.00% | 0 | 12/01 | ||
| 百世集团 | 5.00 | 5.16 | 4.94 | -0.11 | -2.15% | 534.07K | 04:59:59 | ||
| 寺库 | 8.75 | 8.91 | 8.55 | -0.08 | -0.91% | 184.46K | 04:59:59 | ||
| 再鼎医药 | 25.70 | 26.47 | 25.38 | -0.30 | -1.15% | 114.29K | 04:59:59 | ||
| 红黄蓝 | 6.51 | 6.63 | 6.44 | -0.22 | -3.27% | 73.87K | 04:59:59 | ||
| 天地荟 | 0.80 | 0.81 | 0.77 | +0.02 | +2.79% | 17.54K | 04:54:00 | ||
| 江苏宁沪高速公路 | 29.64 | 29.64 | 29.64 | +0.00 | +0.00% | 0 | 18/01 | ||
| 趣店 | 5.43 | 5.50 | 5.21 | +0.07 | +1.31% | 2.83M | 04:59:59 | ||
| 瑞思学科英语 | 9.00 | 9.00 | 8.28 | +0.18 | +2.04% | 40.23K | 04:59:59 | ||
| 和信贷 | 2.71 | 2.87 | 2.68 | -0.23 | -7.82% | 181.90K | 04:59:59 | ||
| 龙运国际 | 1.39 | 1.39 | 1.38 | +0.05 | +3.73% | 3.33K | 02:48:00 | ||
| 中国国航 | 17.3 | 17.3 | 17.3 | +0.0 | +0.00% | 0 | 09/01 | ||
| 安踏体育 | 119.44 | 120.80 | 119.44 | +0.11 | +0.09% | 1.59K | 04:08:00 | ||
| 阿里巴巴 | 135.340 | 135.470 | 134.080 | +2.050 | +1.54% | 0.84K | 17:56:00 | ||
| 金隅股份ADR | 23 | 23 | 23 | -4 | -14.81% | 0 | 07/05 | ||
| 北京首都机场股份ADR | 4.48 | 4.65 | 4.48 | -0.14 | -3.03% | 0.76K | 22/01 | ||
| 中海石油化学ADR | 16.81 | 16.81 | 16.81 | -1.09 | -6.09% | 0 | 05/07 | ||
| 中国建材ADR | 36.93 | 37.19 | 36.51 | -0.95 | -2.51% | 5.99K | 22/01 | ||
| 中煤能源ADR | 8.17 | 8.17 | 8.17 | +0.12 | +1.49% | 0 | 11/12 | ||
| 中国动向ADR | 7.69 | 7.69 | 7.69 | -0.03 | -0.39% | 0 | 07/11 | ||
| 中国银河ADR | 0.53 | 0.53 | 0.53 | -0.12 | -18.46% | 0 | 02/11 | ||
| 中信银行ADR | 11.92 | 11.92 | 11.92 | +0.00 | +0.00% | 0 | 31/12 | ||
| 中国太保ADR | 13.64 | 13.64 | 13.64 | +0.01 | +0.07% | 0 | 14/12 | ||
| 中远海控ADR | 2.0000 | 2.0000 | 2.0000 | +0.0000 | +0.00% | 0 | 12/01 | ||
| 中信证券ADR | 19.01 | 19.01 | 19.01 | +0.55 | +2.98% | 0 | 04/12 | ||
| 龙源电力ADR | 6.94 | 6.94 | 6.94 | -1.02 | -12.81% | 0 | 18/12 | ||
| 重庆农村商业银行ADR | 28.66 | 28.66 | 28.66 | -1.29 | -4.31% | 0 | 03/12 | ||
| 中国中铁ADR | 23.79 | 23.79 | 23.79 | +2.05 | +9.43% | 0 | 14/12 | ||
| 山水水泥ADR | 9 | 9 | 9 | 0 | 0.00% | 0 | 26/12 | ||
| 神威药业ADR | 22.13 | 22.13 | 22.13 | -1.90 | -7.91% | 0 | 08/06 | ||
| 碧桂园ADR | 30.49 | 30.49 | 30.49 | +0.00 | +0.00% | 0 | 18/12 | ||
| 大唐发电ADR | 5.00 | 5.00 | 5.00 | +0.00 | +0.00% | 0 | 16/01 | ||
| 德龙控股ADR | 47 | 48 | 47 | 0 | 0.00% | 0 | 10/11 | ||
| 达芙妮国际ADR | 1.88 | 1.88 | 1.88 | -0.10 | -5.05% | 0 | 20/07 | ||
| 中国恒大ADR | 81.63 | 81.63 | 81.63 | +0.00 | +0.00% | 0 | 14/12 | ||
| 第一拖拉机股份ADR | 2 | 2 | 2 | 0 | 0.00% | 0 | 10/12 | ||
| 复星国际ADR | 33.55 | 33.55 | 33.55 | 0.00 | 0.00% | 0 | 03/01 | ||
| 富智康集团ADR | 2.105 | 2.105 | 2.105 | +0.000 | +0.00% | 0 | 18/01 | ||
| 金鹰商贸集团ADR | 61 | 61 | 61 | 1 | 1.67% | 0 | 01/04 | ||
| 国美零售ADR | 2.31 | 2.31 | 2.31 | 0.00 | 0.00% | 0 | 17/01 | ||
| 富力地产ADR | 29.07 | 29.07 | 29.07 | +0.83 | +2.94% | 0 | 27/12 | ||
| 海通证券ADR | 10.4 | 10.4 | 10.4 | +0.6 | +6.12% | 1.00K | 22/01 | ||
| 恒安国际(ADR | 35.92 | 36.03 | 35.77 | -1.44 | -3.84% | 52.84K | 04:59:00 | ||
| 恒鼎实业ADR | 4.06 | 4.06 | 4.06 | -5.65 | -58.19% | 0 | 27/06 | ||
| 江西铜业ADR | 48.16 | 48.17 | 48.17 | +0.00 | +0.00% | 0 | 16/01 | ||
| 巨涛海洋石油服务ADR | 37 | 37 | 37 | -48 | -56.47% | 0 | 15/06 | ||
| 金蝶国际ADR | 87.92 | 87.92 | 87.92 | 0.00 | 0.00% | 0 | 08/01 | ||
| 龙湖地产ADR | 28.6 | 29.2 | 28.2 | -0.6 | -2.19% | 1.89K | 04:29:00 | ||
| 中国龙工ADR | 17.77 | 17.77 | 17.77 | -2.08 | -10.48% | 0 | 30/08 | ||
| 李宁ADR | 28.30 | 28.30 | 28.30 | +0.00 | +0.00% | 0 | 07/01 | ||
| 中国中冶ADR | 5.00 | 5.00 | 5.00 | -0.55 | -9.91% | 0 | 15/11 | ||
| 百盛集团ADR | 2.54 | 2.54 | 2.54 | +0.02 | +0.79% | 0 | 15/11 | ||
| 邮储银行ADR | 12 | 12 | 12 | 0 | 0.00% | 0 | 20/11 | ||
| 华油能源ADR | 2.48 | 2.48 | 2.48 | 1.06 | 74.65% | 0 | 25/01 | ||
| 桑德国际ADR | 10 | 10 | 10 | 1 | 11.11% | 0 | 12/04 | ||
| 神冠控股ADR | 1.19 | 1.19 | 1.19 | +0.18 | +17.82% | 0 | 12/12 | ||
| 中国重汽ADR | 65.10 | 65.10 | 65.10 | +0.00 | +0.00% | 0 | 16/05 | ||
| 上海医药ADR | 12.92 | 12.92 | 12.89 | +0.00 | +0.00% | 0 | 05/12 | ||
| 国药控股ADR | 21.200 | 22.200 | 21.040 | -1.120 | -5.02% | 15.50K | 04:59:00 | ||
| 威高股份ADR | 3.15 | 3.15 | 3.15 | -0.00 | 0.00% | 0 | 09/01 | ||
| 深圳高速公路股份ADR | 48.3 | 48.3 | 48.3 | 2.4 | 5.23% | 0 | 13/04 | ||
| 远洋集团ADR | 11.2 | 11.2 | 11.2 | 2.8 | 33.33% | 0 | 27/07 | ||
| 瑞安房地产ADR | 12 | 12 | 12 | 0 | 0.00% | 0 | 27/09 | ||
| 华地国际控股ADR | 3.6 | 3.6 | 3.6 | 0.3 | 9.09% | 0 | 09/09 | ||
| 统一企业中国ADR | 94.05 | 95.01 | 94.05 | 0.00 | 0.00% | 0 | 10/11 | ||
| 特步国际ADR | 60.22 | 60.22 | 60.22 | +0.98 | +1.65% | 0 | 12/04 | ||
| 中车时代电气ADR | 28.6 | 28.6 | 28.6 | +0.0 | +0.00% | 0 | 12/12 | ||
| 紫金矿业ADR | 7.1300 | 7.1300 | 7.1100 | 0.0000 | 0.00% | 0 | 17/01 | ||
| 中升控股ADR | 34.0 | 34.0 | 34.0 | +3.2 | +10.39% | 0 | 13/06 | ||
| 四季教育 | 2.72 | 2.77 | 2.63 | +0.07 | +2.64% | 9.06K | 04:22:00 | ||
| 搜狗 | 6.00 | 6.07 | 5.81 | -0.11 | -1.80% | 1.28M | 04:59:59 | ||
| 拍拍贷 | 3.53 | 3.72 | 2.85 | -0.15 | -4.08% | 2.45M | 04:59:59 | ||
| 简普科技 | 5.60 | 5.74 | 5.52 | -0.17 | -2.95% | 381.23K | 04:59:59 | ||
| 瑞图生态 | 2.015 | 2.200 | 1.850 | +0.165 | +8.92% | 37.30K | 04:51:00 | ||
| 乐信集团 | 9.44 | 9.78 | 9.19 | +0.11 | +1.18% | 540.59K | 04:59:59 | ||
| 多尼斯 | 4.08 | 4.08 | 3.95 | +0.15 | +3.82% | 52.46K | 04:59:59 | ||
| 华米科技 | 10.50 | 10.50 | 10.15 | +0.23 | +2.24% | 55.51K | 04:59:59 | ||
| 盛世乐居 | 0.4600 | 0.5300 | 0.4301 | +0.0090 | +2.00% | 92.41K | 04:55:00 | ||
| 农米良品 | 4.0700 | 4.5600 | 4.0300 | -0.4200 | -9.35% | 182.33K | 04:59:59 | ||
| 尚德机构 | 4.31 | 4.38 | 4.12 | +0.02 | +0.47% | 40.74K | 04:59:59 | ||
| 格林酒店 | 12.50 | 13.12 | 12.50 | -0.44 | -3.40% | 90.73K | 04:59:59 | ||
| 爱鸿森 | 4.17 | 4.20 | 4.07 | 0.00 | 0.00% | 24.79K | 04:45:00 | ||
| 点牛金融 | 8.00 | 8.00 | 7.24 | +0.70 | +9.55% | 2.40K | 04:59:00 | ||
| 哔哩哔哩 | 15.93 | 16.19 | 15.75 | -0.78 | -4.67% | 4.49M | 04:59:59 | ||
| 爱奇艺 | 17.73 | 18.40 | 17.55 | -0.77 | -4.16% | 14.08M | 04:59:59 | ||
| 虎牙 | 19.88 | 20.29 | 19.21 | -0.43 | -2.12% | 1.86M | 04:59:59 | ||
| 华钦科技 | 5.87 | 6.05 | 5.67 | -0.18 | -2.98% | 15.46K | 04:59:00 | ||
| 优信二手车 | 3.14 | 3.40 | 3.14 | -0.21 | -6.27% | 3.80M | 04:59:59 | ||
| 朴新教育 | 5.18 | 5.28 | 5.00 | -0.02 | -0.38% | 293.39K | 04:59:59 | ||
| 灿谷 | 6.91 | 6.95 | 6.91 | -0.14 | -2.04% | 1.13K | 00:58:00 | ||
| 极光大数据 | 6.13 | 6.53 | 6.10 | -0.16 | -2.54% | 38.80K | 04:59:00 | ||
| 拼多多 | 25.17 | 26.46 | 23.89 | +0.18 | +0.72% | 8.96M | 04:59:59 | ||
| Pintec Technology | 11.00 | 11.00 | 11.00 | 0.00 | 0.00% | 4.61K | 22/01 | ||
| 小米集团－Ｗ | 1.27 | 1.32 | 1.27 | -0.06 | -4.51% | 340.11K | 04:56:00 | ||
| 趣头条 | 8.17 | 8.39 | 8.00 | -0.31 | -3.66% | 1.71M | 04:59:59 | ||
| 蔚来汽车 | 6.57 | 6.67 | 6.51 | -0.14 | -2.09% | 6.38M | 04:59:59 | ||
| 小赢科技 | 5.1300 | 5.2900 | 5.0501 | -0.1100 | -2.10% | 8.00K | 04:59:00 | ||
| 111 Inc | 7.74 | 7.74 | 7.52 | +0.21 | +2.80% | 0.44K | 04:16:00 | ||
| 云米科技 | 7.65 | 7.67 | 7.36 | +0.02 | +0.26% | 22.14K | 04:58:00 | ||
| 英语流利说 | 8.97 | 8.97 | 8.65 | +0.27 | +3.10% | 6.09K | 04:59:00 | ||
| 触宝科技 | 12.07 | 12.20 | 11.10 | +0.73 | +6.44% | 61.66K | 04:59:59 | ||
| 小牛电动 | 7.73 | 7.86 | 7.73 | -0.10 | -1.29% | 51.17K | 04:59:00 | ||
| CNFinance | 6.45 | 6.53 | 6.26 | -0.12 | -1.83% | 6.28K | 04:58:00 | ||
| TuanChe | 6.30 | 6.43 | 6.07 | -0.05 | -0.79% | 45.66K | 04:59:59 | ||
| Weidai | 9.75 | 9.80 | 9.75 | -0.12 | -1.22% | 2.90K | 03:57:00 | ||
| 蘑菇街 | 16.50 | 17.75 | 14.94 | +0.55 | +3.45% | 168.43K | 04:59:59 |
