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 | 600012 | 皖通高速 | -0.35% | 8.48 | 8.50 | 8.56 | 8.45 | 8.48 | 3295300 | 0.283 | 0.00% | -0.24% | -0.59% | -0.35% | +0.12% | -1.28% | 0.4466 | 1.50 | 0.6767 | 公路铁路运输 | +自选 | 15:00:00 |
2 | 600020 | 中原高速 | -1.26% | 3.14 | 3.18 | 3.19 | 3.13 | 3.14 | 4663700 | 0.208 | -0.32% | 0.00% | 0.00% | -1.26% | -1.26% | -3.09% | 0.5571 | 1.42 | 0.7991 | 公路铁路运输 | +自选 | 15:00:00 |
3 | 600033 | 福建高速 | -1.37% | 2.87 | 2.91 | 2.91 | 2.87 | 2.87 | 12128934 | 0.442 | -0.69% | -0.35% | -0.69% | -1.37% | -1.71% | -2.71% | 0.4151 | 1.54 | 0.6457 | 公路铁路运输 | +自选 | 15:00:00 |
4 | 600035 | 楚天高速 | -1.15% | 3.44 | 3.48 | 3.48 | 3.42 | 3.44 | 12654411 | 0.786 | 0.00% | 0.00% | 0.00% | -1.15% | -1.71% | -3.10% | 0.5071 | 1.74 | 0.8913 | 公路铁路运输 | +自选 | 15:00:00 |
5 | 600106 | 重庆路桥 | -0.83% | 4.79 | 4.85 | 4.89 | 4.77 | 4.79 | 7262159 | 0.546 | 0.00% | +0.21% | -0.62% | -0.83% | -1.44% | -3.04% | 0.4637 | 2.51 | 1.1756 | 公路铁路运输 | +自选 | 15:00:00 |
6 | 600125 | 铁龙物流 | -0.88% | 5.62 | 5.68 | 5.70 | 5.61 | 5.62 | 12347721 | 0.946 | 0.00% | -0.18% | -0.35% | -0.88% | -1.92% | -3.10% | 0.5667 | 1.75 | 1.0017 | 公路铁路运输 | +自选 | 15:00:00 |
7 | 600269 | 赣粤高速 | -0.59% | 3.39 | 3.43 | 3.43 | 3.39 | 3.39 | 11321800 | 0.485 | -0.29% | -0.29% | 0.00% | -0.59% | -1.17% | -1.74% | 0.5695 | 1.35 | 0.7766 | 公路铁路运输 | +自选 | 15:00:00 |
8 | 600350 | 山东高速 | -0.97% | 6.10 | 6.16 | 6.19 | 6.08 | 6.10 | 4694100 | 0.097 | -0.33% | -0.16% | -0.33% | -0.97% | -0.16% | -2.40% | 0.2568 | 1.44 | 0.3735 | 公路铁路运输 | +自选 | 15:00:00 |
9 | 600368 | 五洲交通 | -1.30% | 3.80 | 3.84 | 3.87 | 3.80 | 3.80 | 8179079 | 0.727 | -0.52% | -0.26% | -0.26% | -1.30% | -1.55% | -3.31% | 0.5400 | 1.64 | 0.8945 | 公路铁路运输 | +自选 | 15:00:00 |
10 | 600377 | 宁沪高速 | -0.60% | 8.33 | 8.38 | 8.43 | 8.29 | 8.33 | 5621395 | 0.148 | 0.00% | 0.00% | +0.24% | -0.60% | -0.72% | -3.81% | 0.4090 | 1.10 | 0.4544 | 公路铁路运输 | +自选 | 15:00:00 |
11 | 600548 | 深高速 | +0.12% | 8.52 | 8.56 | 8.58 | 8.46 | 8.52 | 4193127 | 0.293 | -0.12% | -0.12% | -0.35% | +0.12% | -1.39% | -7.69% | 0.4468 | 1.36 | 0.6138 | 公路铁路运输 | +自选 | 15:00:00 |
12 | 600805 | 悦达投资 | -1.54% | 4.47 | 4.54 | 4.55 | 4.46 | 4.47 | 4802300 | 0.565 | 0.00% | 0.00% | 0.00% | -1.54% | -2.40% | -4.08% | 0.2746 | 2.06 | 0.5714 | 公路铁路运输 | +自选 | 15:00:00 |
13 | 601006 | 大秦铁路 | -0.56% | 7.16 | 7.19 | 7.24 | 7.14 | 7.16 | 24632834 | 0.166 | -0.14% | 0.00% | -0.14% | -0.56% | -0.97% | -1.65% | 0.2968 | 1.12 | 0.3358 | 公路铁路运输 | +自选 | 15:00:00 |
14 | 601107 | 四川成渝 | -0.79% | 3.77 | 3.80 | 3.81 | 3.76 | 3.77 | 3041300 | 0.141 | +0.27% | 0.00% | 0.00% | -0.79% | -0.79% | -1.82% | 0.5670 | 1.52 | 0.8705 | 公路铁路运输 | +自选 | 15:00:00 |
15 | 601188 | 龙江交通 | -0.61% | 3.25 | 3.25 | 3.26 | 3.17 | 3.25 | 15902005 | 1.208 | +1.88% | +2.20% | +1.88% | -0.61% | -1.22% | -3.56% | 0.4660 | 1.58 | 0.7437 | 公路铁路运输 | +自选 | 15:00:00 |
16 | 601333 | 广深铁路 | 0.00% | 2.26 | 2.27 | 2.28 | 2.24 | 2.26 | 35415482 | 0.627 | -0.44% | -0.44% | -0.44% | 0.00% | -0.44% | -1.74% | 0.6298 | 1.36 | 0.8652 | 公路铁路运输 | +自选 | 15:00:00 |
17 | 601518 | 吉林高速 | -1.68% | 2.92 | 2.98 | 2.98 | 2.91 | 2.92 | 9051000 | 0.670 | -0.34% | -0.34% | -0.34% | -1.68% | -3.63% | -3.95% | 0.4598 | 1.97 | 0.9150 | 公路铁路运输 | +自选 | 15:00:00 |
18 | 000429 | 粤高速A | -1.19% | 7.50 | 7.56 | 7.59 | 7.46 | 7.50 | 4164068 | 0.320 | 0.00% | +0.13% | 0.00% | -1.19% | -1.32% | -2.09% | 0.2641 | 1.39 | 0.3708 | 公路铁路运输 | +自选 | 15:00:00 |
19 | 000548 | 湖南投资 | -2.23% | 4.82 | 4.92 | 4.94 | 4.81 | 4.82 | 9740226 | 1.951 | 0.00% | 0.00% | 0.00% | -2.23% | -4.37% | -5.49% | 0.3945 | 3.39 | 1.3509 | 公路铁路运输 | +自选 | 15:00:00 |
20 | 000557 | 西部创业 | +0.20% | 5.02 | 5.01 | 5.05 | 4.98 | 5.02 | 6046702 | 0.415 | 0.00% | 0.00% | +0.20% | +0.20% | -0.40% | -1.57% | 0.3453 | 2.77 | 0.9661 | 公路铁路运输 | +自选 | 15:00:00 |
21 | 000755 | 山西路桥 | -1.81% | 5.42 | 5.52 | 5.52 | 5.41 | 5.42 | 10088200 | 1.654 | -0.18% | -0.37% | -0.18% | -1.81% | -2.17% | -2.34% | 0.2975 | 3.79 | 1.1389 | 公路铁路运输 | +自选 | 15:00:00 |
22 | 000828 | 东莞控股 | -1.51% | 9.77 | 9.96 | 9.96 | 9.74 | 9.77 | 3740982 | 0.360 | -0.10% | -0.20% | -0.20% | -1.51% | -1.61% | -2.40% | 0.6766 | 1.62 | 1.1072 | 公路铁路运输 | +自选 | 15:00:00 |
23 | 000885 | 城发环境 | +1.22% | 10.75 | 10.63 | 11.10 | 10.63 | 10.75 | 9808130 | 1.528 | +0.19% | +0.37% | -0.09% | +1.22% | +1.32% | -0.37% | 0.4647 | 2.33 | 1.0937 | 公路铁路运输 | +自选 | 15:00:00 |
24 | 000900 | 现代投资 | -1.18% | 4.20 | 4.25 | 4.27 | 4.19 | 4.20 | 7214678 | 0.475 | +0.24% | 0.00% | -0.24% | -1.18% | -1.87% | -3.45% | 0.4042 | 1.77 | 0.7227 | 公路铁路运输 | +自选 | 15:00:00 |
25 | 001965 | 招商公路 | -2.55% | 8.40 | 8.60 | 8.61 | 8.38 | 8.40 | 5171911 | 0.268 | +0.12% | +0.12% | -0.36% | -2.55% | -1.52% | -2.10% | 0.4883 | 1.63 | 0.8040 | 公路铁路运输 | +自选 | 15:00:00 |
26 | 601816 | 京沪高铁 | -0.58% | 5.12 | 5.17 | 5.20 | 5.11 | 5.12 | 46699100 | 0.171 | 0.00% | +0.20% | +0.20% | -0.58% | +1.19% | 0.00% | 0.5262 | 1.50 | 0.7973 | 公路铁路运输 | +自选 | 15:00:00 |
27 | 001213 | 中铁特货 | -1.33% | 4.45 | 4.49 | 4.52 | 4.44 | 4.45 | 17097120 | 1.637 | 0.00% | -0.22% | -0.22% | -1.33% | -1.55% | -3.68% | 0.4211 | 1.89 | 0.8039 | 公路铁路运输 | +自选 | 15:00:00 |
总数:27条