中国股票
序号 | 股票代码 | 股票简称 | 涨跌 | 最新价 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 换手 | 15m涨跌 | 30m涨跌 | 60m涨跌 | 4h涨跌 | 8h涨跌 | 12h涨跌 | 年相关性 | 年标准差 | 年BETA值 | 行业 | 操作 | 时间 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 600053 | 九鼎投资 | +0.70% | 15.82 | 15.85 | 15.91 | 15.61 | 15.82 | 1963892 | 0.453 | +0.38% | +0.25% | 0.00% | +0.70% | -0.63% | -0.06% | 0.5852 | 2.53 | 1.4955 | 保险及其他 | +自选 | 15:00:00 |
2 | 600120 | 浙江东方 | +2.76% | 4.09 | 4.00 | 4.12 | 3.97 | 4.09 | 48818603 | 1.686 | 0.00% | -0.24% | -0.49% | +2.76% | +2.25% | +3.02% | 0.6496 | 1.74 | 1.1417 | 保险及其他 | +自选 | 15:00:00 |
3 | 600318 | 新力金融 | -1.34% | 6.63 | 6.75 | 6.75 | 6.63 | 6.63 | 6580200 | 1.283 | -0.15% | -0.30% | -0.30% | -1.34% | -2.79% | -3.21% | 0.3083 | 3.45 | 1.0744 | 保险及其他 | +自选 | 15:00:00 |
4 | 600390 | 五矿资本 | -1.89% | 5.18 | 5.28 | 5.30 | 5.18 | 5.18 | 20373713 | 0.453 | -0.19% | -0.19% | -0.38% | -1.89% | -2.08% | -3.18% | 0.6180 | 1.74 | 1.0862 | 保险及其他 | +自选 | 15:00:00 |
5 | 600517 | 国网英大 | -0.95% | 5.22 | 5.27 | 5.29 | 5.21 | 5.22 | 8750398 | 0.461 | 0.00% | 0.00% | -0.19% | -0.95% | -1.88% | -1.14% | 0.6622 | 2.07 | 1.3846 | 保险及其他 | +自选 | 15:00:00 |
6 | 600599 | *ST熊猫 | -1.00% | 12.82 | 13.07 | 13.34 | 12.78 | 12.82 | 1896440 | 1.143 | -0.16% | +0.08% | -0.77% | -1.00% | +3.97% | +3.97% | 0.2458 | 2.72 | 0.6753 | 保险及其他 | +自选 | 15:00:00 |
7 | 600643 | 爱建集团 | -1.44% | 5.46 | 5.53 | 5.55 | 5.46 | 5.46 | 5257701 | 0.325 | -0.18% | -0.36% | -0.18% | -1.44% | -1.62% | -2.15% | 0.7305 | 1.36 | 1.0035 | 保险及其他 | +自选 | 15:00:00 |
8 | 600705 | 中航资本 | -3.80% | 4.05 | 4.18 | 4.21 | 4.04 | 4.05 | 115396586 | 1.312 | +0.25% | 0.00% | -0.25% | -3.80% | -2.64% | -2.41% | 0.4345 | 2.58 | 1.1323 | 保险及其他 | +自选 | 15:00:00 |
9 | 600783 | 鲁信创投 | -1.02% | 13.53 | 13.75 | 13.75 | 13.49 | 13.53 | 3421713 | 0.460 | 0.00% | -0.15% | -0.44% | -1.02% | -1.67% | +0.67% | 0.6403 | 2.26 | 1.4617 | 保险及其他 | +自选 | 15:00:00 |
10 | 600816 | 安信信托 | +0.53% | 3.76 | 3.73 | 3.78 | 3.69 | 3.76 | 10889150 | 0.207 | 0.00% | +0.27% | +0.80% | +0.53% | -0.79% | -2.08% | 0.2215 | 2.17 | 0.4855 | 保险及其他 | +自选 | 15:00:00 |
11 | 600830 | 香溢融通 | -0.50% | 6.00 | 6.05 | 6.11 | 6.00 | 6.00 | 5671192 | 1.249 | -0.17% | -0.17% | -0.50% | -0.50% | -1.32% | -4.46% | 0.6101 | 2.32 | 1.4297 | 保险及其他 | +自选 | 15:00:00 |
12 | 600901 | 江苏租赁 | -0.67% | 5.92 | 5.96 | 5.99 | 5.89 | 5.92 | 14453721 | 0.487 | -0.17% | -0.17% | -0.34% | -0.67% | -1.33% | -3.90% | 0.4986 | 1.62 | 0.8159 | 保险及其他 | +自选 | 15:00:00 |
13 | 601318 | 中国平安 | -1.00% | 45.42 | 46.33 | 46.58 | 45.40 | 45.42 | 40902005 | 0.378 | -0.18% | -0.24% | -0.31% | -1.00% | -1.24% | -1.69% | 0.6306 | 1.71 | 1.0892 | 保险及其他 | +自选 | 15:00:00 |
14 | 601319 | 中国人保 | -0.38% | 5.20 | 5.26 | 5.27 | 5.18 | 5.20 | 39867078 | 0.112 | -0.19% | -0.38% | -0.38% | -0.38% | +0.19% | -2.26% | 0.5648 | 1.60 | 0.9128 | 保险及其他 | +自选 | 15:00:00 |
15 | 601336 | 新华保险 | -1.19% | 29.00 | 29.59 | 29.68 | 28.92 | 29.00 | 6140751 | 0.295 | +0.17% | +0.07% | -0.17% | -1.19% | -1.23% | -2.52% | 0.6678 | 2.09 | 1.4098 | 保险及其他 | +自选 | 15:00:00 |
16 | 601601 | 中国太保 | +0.16% | 25.70 | 25.95 | 26.09 | 25.52 | 25.70 | 17484869 | 0.255 | -0.19% | -0.04% | -0.19% | +0.16% | +0.59% | -2.24% | 0.6128 | 2.04 | 1.2627 | 保险及其他 | +自选 | 15:00:00 |
17 | 601628 | 中国人寿 | +0.59% | 34.01 | 34.13 | 34.23 | 33.33 | 34.01 | 14919199 | 0.072 | +0.35% | -0.23% | -0.09% | +0.59% | -1.16% | +0.71% | 0.4939 | 2.15 | 1.0726 | 保险及其他 | +自选 | 15:00:00 |
18 | 603300 | 华铁科技 | +1.56% | 7.82 | 7.70 | 7.83 | 7.66 | 7.82 | 8870780 | 0.703 | +1.03% | +0.90% | +1.30% | +1.56% | +0.90% | +1.30% | 0.3107 | 3.09 | 0.9698 | 保险及其他 | +自选 | 15:00:00 |
19 | 000415 | 渤海租赁 | -1.41% | 2.10 | 2.13 | 2.13 | 2.09 | 2.10 | 21200086 | 0.498 | 0.00% | -0.94% | -0.47% | -1.41% | -1.87% | -1.41% | 0.5662 | 2.09 | 1.1953 | 保险及其他 | +自选 | 15:00:00 |
20 | 000416 | 民生控股 | -2.24% | 3.93 | 4.02 | 4.03 | 3.92 | 3.93 | 12358900 | 2.325 | -0.51% | -0.51% | -0.51% | -2.24% | -3.91% | -4.38% | 0.1843 | 3.51 | 0.6534 | 保险及其他 | +自选 | 15:00:00 |
21 | 000532 | 华金资本 | -1.05% | 11.26 | 11.48 | 11.48 | 11.18 | 11.26 | 3313001 | 0.964 | -0.27% | -0.35% | -0.53% | -1.05% | -2.60% | -2.93% | 0.5245 | 2.38 | 1.2609 | 保险及其他 | +自选 | 15:00:00 |
22 | 000563 | 陕国投A | -1.86% | 3.16 | 3.23 | 3.24 | 3.16 | 3.16 | 23960030 | 0.604 | 0.00% | -0.32% | -0.63% | -1.86% | -1.25% | -1.56% | 0.6051 | 1.62 | 0.9902 | 保险及其他 | +自选 | 15:00:00 |
23 | 000567 | 海德股份 | -0.75% | 17.31 | 17.47 | 17.50 | 17.24 | 17.31 | 2743466 | 0.296 | +0.35% | +0.29% | +0.17% | -0.75% | -1.03% | +0.58% | 0.2222 | 3.27 | 0.7339 | 保险及其他 | +自选 | 15:00:00 |
24 | 000617 | 中油资本 | -5.71% | 6.60 | 7.02 | 7.05 | 6.58 | 6.60 | 439907855 | 3.480 | -0.60% | -1.49% | -1.49% | -5.71% | +3.77% | +3.12% | 0.3836 | 2.70 | 1.0462 | 保险及其他 | +自选 | 15:00:00 |
25 | 000627 | 天茂集团 | +1.22% | 3.33 | 3.33 | 3.42 | 3.31 | 3.33 | 30109186 | 0.661 | -0.30% | -0.60% | -0.60% | +1.22% | +0.91% | +0.30% | 0.5373 | 2.27 | 1.2320 | 保险及其他 | +自选 | 15:00:00 |
26 | 000666 | 经纬纺机 | -2.59% | 9.41 | 9.67 | 9.67 | 9.36 | 9.41 | 10524784 | 3.586 | +0.21% | -0.21% | -0.21% | -2.59% | -2.89% | -5.14% | 0.4960 | 2.74 | 1.3728 | 保险及其他 | +自选 | 15:00:00 |
27 | 000890 | 法 尔 胜 | -1.62% | 5.45 | 5.35 | 5.54 | 5.24 | 5.45 | 61809697 | 14.736 | -0.73% | -1.45% | +2.25% | -1.62% | +4.21% | +5.62% | 0.4021 | 2.84 | 1.1535 | 保险及其他 | +自选 | 15:00:00 |
28 | 000958 | 东方能源 | -2.49% | 4.30 | 4.41 | 4.43 | 4.28 | 4.30 | 23943604 | 2.173 | +0.23% | +0.23% | +0.23% | -2.49% | -2.93% | -4.23% | 0.6181 | 2.16 | 1.3486 | 保险及其他 | +自选 | 15:00:00 |
29 | 000987 | 越秀金控 | -0.76% | 6.55 | 6.62 | 6.62 | 6.54 | 6.55 | 15579767 | 0.311 | 0.00% | -0.30% | -0.30% | -0.76% | -1.80% | -1.36% | 0.4662 | 2.64 | 1.2432 | 保险及其他 | +自选 | 15:00:00 |
30 | 002243 | 通产丽星 | +3.41% | 9.41 | 9.12 | 9.73 | 9.06 | 9.41 | 28271920 | 4.234 | +0.32% | +0.11% | 0.00% | +3.41% | +1.95% | +0.97% | 0.4909 | 2.80 | 1.3884 | 保险及其他 | +自选 | 15:00:00 |
31 | 002423 | 中原特钢 | -2.05% | 7.15 | 7.28 | 7.30 | 7.12 | 7.15 | 18675719 | 0.811 | 0.00% | 0.00% | -0.14% | -2.05% | -2.05% | -2.72% | 0.4641 | 2.46 | 1.1532 | 保险及其他 | +自选 | 15:00:00 |
32 | 002647 | 仁东控股 | -2.09% | 6.55 | 6.73 | 6.73 | 6.50 | 6.55 | 16319960 | 2.915 | +0.77% | +0.15% | -0.15% | -2.09% | -3.53% | -2.82% | 0.3945 | 2.79 | 1.1118 | 保险及其他 | +自选 | 15:00:00 |
33 | 002961 | 瑞达期货 | -1.11% | 16.10 | 16.26 | 16.33 | 15.92 | 16.10 | 1822627 | 0.410 | +0.19% | +0.12% | 0.00% | -1.11% | -3.13% | -1.71% | 0.6724 | 2.39 | 1.6233 | 保险及其他 | +自选 | 15:00:00 |
34 | 600927 | 永安期货 | -2.40% | 17.11 | 17.57 | 17.60 | 17.08 | 17.11 | 3675383 | 2.525 | 0.00% | -0.29% | -0.52% | -2.40% | -2.23% | -1.38% | 0.6580 | 1.97 | 1.3094 | 保险及其他 | +自选 | 15:00:00 |
35 | 603093 | 南华期货 | +0.09% | 11.65 | 11.64 | 11.72 | 11.50 | 11.65 | 3907100 | 0.641 | +0.34% | 0.00% | -0.51% | +0.09% | -2.27% | +0.34% | 0.6175 | 2.19 | 1.3660 | 保险及其他 | +自选 | 15:00:00 |
36 | 001236 | 弘业期货 | -1.71% | 15.54 | 15.80 | 15.87 | 15.49 | 15.54 | 8758637 | 8.691 | -0.13% | -0.45% | -0.70% | -1.71% | -4.66% | -3.72% | 0.2422 | 保险及其他 | +自选 | 15:00:00 |
总数:36条