| |
| 2009-07-03 |
代码 |
名称 |
昨收 |
今开 |
最高 |
最低 |
最新 |
涨幅 |
游资动向 |
| 1 |
600016 |
民生银行 |
8.00 |
7.94 |
7.97 |
7.86 |
7.94 |
-0.75% |
74390.95 |
| 2 |
600036 |
DR招商银 |
17.60 |
17.49 |
18.67 |
17.35 |
18.59 |
5.62% |
69912.60 |
| 3 |
600030 |
中信证券 |
29.14 |
28.89 |
29.85 |
28.48 |
29.59 |
1.54% |
48005.66 |
| 4 |
600050 |
中国联通 |
6.98 |
6.92 |
6.96 |
6.79 |
6.82 |
-2.29% |
28083.02 |
| 5 |
600161 |
天坛生物 |
24.86 |
26.49 |
26.49 |
24.14 |
24.24 |
-2.49% |
26000.68 |
| 6 |
600311 |
荣华实业 |
13.02 |
13.40 |
14.27 |
13.11 |
13.50 |
3.69% |
23237.53 |
| 7 |
600489 |
中金黄金 |
64.94 |
63.70 |
64.61 |
63.00 |
63.61 |
-2.05% |
22112.45 |
| 8 |
000402 |
金 融 街 |
14.30 |
14.10 |
14.97 |
14.00 |
14.81 |
3.57% |
19746.40 |
| 9 |
601168 |
西部矿业 |
15.48 |
15.25 |
15.38 |
15.03 |
15.22 |
-1.68% |
18562.53 |
| 10 |
600005 |
武钢股份 |
7.99 |
7.94 |
8.05 |
7.87 |
7.95 |
-0.50% |
17728.69 |
| 11 |
002022 |
科华生物 |
18.20 |
20.02 |
20.02 |
18.72 |
18.99 |
4.34% |
16815.03 |
| 12 |
601899 |
紫金矿业 |
10.79 |
10.50 |
10.74 |
10.50 |
10.64 |
-1.39% |
16779.79 |
| 13 |
601588 |
北辰实业 |
6.68 |
6.58 |
7.07 |
6.48 |
6.91 |
3.44% |
15608.67 |
| 14 |
002237 |
恒邦股份 |
56.77 |
56.02 |
61.10 |
55.30 |
59.05 |
4.02% |
15283.57 |
| 15 |
600547 |
山东黄金 |
63.73 |
62.50 |
64.90 |
61.80 |
63.55 |
-0.28% |
14926.28 |
| 16 |
600597 |
光明乳业 |
7.08 |
7.18 |
7.43 |
7.07 |
7.39 |
4.38% |
13389.10 |
| 17 |
601390 |
中国中铁 |
6.85 |
6.80 |
6.98 |
6.78 |
6.87 |
0.29% |
11121.83 |
| 18 |
601857 |
中国石油 |
15.06 |
14.96 |
15.12 |
14.80 |
15.09 |
0.20% |
11096.20 |
| 19 |
002155 |
辰州矿业 |
22.12 |
21.18 |
21.80 |
20.93 |
21.57 |
-2.49% |
10985.35 |
| 20 |
600158 |
中体产业 |
10.10 |
10.00 |
10.48 |
9.96 |
10.19 |
0.89% |
10538.87 |
| 21 |
000630 |
铜陵有色 |
20.77 |
20.31 |
20.77 |
20.05 |
20.44 |
-1.59% |
10383.52 |
| 22 |
600997 |
开滦股份 |
21.67 |
21.60 |
22.98 |
21.30 |
22.15 |
2.22% |
10265.29 |
| 23 |
601186 |
中国铁建 |
10.42 |
10.36 |
10.59 |
10.33 |
10.41 |
-0.10% |
9873.40 |
| 24 |
600900 |
长江电力 |
13.84 |
13.79 |
13.96 |
13.73 |
13.90 |
0.43% |
9809.69 |
| 25 |
600576 |
万好万家 |
16.79 |
16.20 |
17.66 |
15.94 |
16.85 |
0.36% |
8777.24 |
| 26 |
000021 |
长城开发 |
11.35 |
11.31 |
11.33 |
11.00 |
11.00 |
-3.08% |
8153.64 |
| 27 |
600362 |
江西铜业 |
33.47 |
32.71 |
33.47 |
32.28 |
32.72 |
-2.24% |
8117.03 |
| 28 |
601006 |
大秦铁路 |
10.26 |
10.21 |
10.33 |
10.18 |
10.27 |
0.10% |
7895.30 |
| 29 |
600837 |
海通证券 |
17.00 |
16.85 |
17.55 |
16.70 |
17.46 |
2.71% |
7837.73 |
| 30 |
601766 |
中国南车 |
5.31 |
5.28 |
5.35 |
5.22 |
5.27 |
-0.75% |
7699.98 |
| 31 |
600089 |
特变电工 |
19.00 |
18.80 |
19.30 |
18.70 |
18.96 |
-0.21% |
7586.23 |
| 32 |
000651 |
格力电器 |
19.90 |
19.90 |
20.23 |
19.70 |
19.96 |
0.30% |
6987.52 |
| 33 |
000061 |
农 产 品 |
11.27 |
11.00 |
11.27 |
10.94 |
11.00 |
-2.40% |
6968.42 |
| 34 |
600851 |
海欣股份 |
5.26 |
5.25 |
5.45 |
5.21 |
5.38 |
2.28% |
6739.86 |
| 35 |
000690 |
宝新能源 |
8.54 |
8.57 |
8.76 |
8.52 |
8.73 |
2.22% |
6615.16 |
| 36 |
600518 |
康美药业 |
8.28 |
8.30 |
8.42 |
8.24 |
8.29 |
0.12% |
6610.56 |
| 37 |
000511 |
银基发展 |
5.42 |
5.50 |
5.82 |
5.24 |
5.56 |
2.58% |
6388.94 |
| 38 |
600741 |
华域汽车 |
7.95 |
7.93 |
8.01 |
7.79 |
7.97 |
0.25% |
6242.89 |
| 39 |
600638 |
新黄浦 |
14.67 |
14.64 |
15.45 |
14.55 |
15.19 |
3.54% |
5942.56 |
| 40 |
000100 |
TCL 集团 |
3.87 |
3.88 |
3.94 |
3.86 |
3.91 |
1.03% |
5894.17 |
| 41 |
600881 |
亚泰集团 |
8.02 |
7.99 |
8.08 |
7.85 |
8.04 |
0.25% |
5774.67 |
| 42 |
600416 |
湘电股份 |
22.75 |
22.49 |
22.96 |
21.98 |
22.22 |
-2.33% |
5741.49 |
| 43 |
600188 |
兖州煤业 |
16.21 |
16.10 |
16.48 |
15.92 |
16.43 |
1.36% |
5503.27 |
| 44 |
600585 |
海螺水泥 |
41.99 |
41.32 |
41.70 |
40.52 |
41.18 |
-1.93% |
5502.50 |
| 45 |
600500 |
中化国际 |
11.99 |
11.85 |
12.08 |
11.57 |
11.98 |
-0.08% |
5410.84 |
| 46 |
002128 |
露天煤业 |
27.59 |
27.25 |
28.24 |
27.05 |
27.90 |
1.12% |
5350.69 |
| 47 |
000969 |
安泰科技 |
24.15 |
23.90 |
23.90 |
23.28 |
23.35 |
-3.31% |
5212.39 |
| 48 |
600031 |
三一重工 |
28.91 |
28.91 |
28.94 |
28.00 |
28.80 |
-0.38% |
5136.84 |
| 49 |
600657 |
信达地产 |
11.92 |
11.90 |
12.95 |
11.83 |
12.62 |
5.87% |
5084.93 |
| 50 |
000780 |
平庄能源 |
12.84 |
12.70 |
13.36 |
12.61 |
13.22 |
2.96% |
5057.55 |
|
|
|
|