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 | 600057 | 厦门象屿 | -0.19% | 10.59 | 10.65 | 10.98 | 10.58 | 10.59 | 11268544 | 0.528 | -0.09% | -0.28% | -0.47% | -0.19% | +1.34% | +0.86% | 0.4419 | 2.25 | 1.0043 | 物流 | +自选 | 15:00:00 |
2 | 600119 | 长江投资 | -1.71% | 6.34 | 6.45 | 6.47 | 6.30 | 6.34 | 2506200 | 0.815 | +0.16% | +0.16% | -0.16% | -1.71% | -2.31% | -3.79% | 0.3580 | 2.62 | 0.9474 | 物流 | +自选 | 15:00:00 |
3 | 600153 | 建发股份 | +0.34% | 11.82 | 11.81 | 11.95 | 11.71 | 11.82 | 17226058 | 0.606 | -0.08% | +0.85% | +0.77% | +0.34% | -0.51% | -0.51% | 0.4000 | 3.16 | 1.2768 | 物流 | +自选 | 15:00:00 |
4 | 600179 | 安通控股 | -0.92% | 3.23 | 3.25 | 3.26 | 3.22 | 3.23 | 13385072 | 0.366 | -0.31% | 0.00% | 0.00% | -0.92% | -1.82% | -2.71% | 0.6322 | 1.79 | 1.1431 | 物流 | +自选 | 15:00:00 |
5 | 600180 | 瑞茂通 | -1.20% | 5.74 | 5.82 | 5.86 | 5.73 | 5.74 | 3313200 | 0.315 | 0.00% | -0.35% | -0.86% | -1.20% | -1.88% | -2.88% | 0.4699 | 2.85 | 1.3527 | 物流 | +自选 | 15:00:00 |
6 | 600233 | 圆通速递 | +0.94% | 18.20 | 18.33 | 18.60 | 18.15 | 18.20 | 14726684 | 0.428 | -0.11% | -0.22% | -0.44% | +0.94% | +1.17% | -0.11% | 0.5005 | 2.74 | 1.3852 | 物流 | +自选 | 15:00:00 |
7 | 600575 | 淮河能源 | -1.61% | 2.44 | 2.48 | 2.48 | 2.42 | 2.44 | 30165063 | 0.776 | +0.41% | 0.00% | 0.00% | -1.61% | -4.31% | -3.17% | 0.6074 | 2.02 | 1.2393 | 物流 | +自选 | 15:00:00 |
8 | 600603 | 广汇物流 | -0.57% | 6.92 | 6.98 | 7.10 | 6.90 | 6.92 | 14117417 | 1.125 | +0.14% | +0.14% | +0.14% | -0.57% | -1.28% | -2.67% | 0.2000 | 4.73 | 0.9556 | 物流 | +自选 | 15:00:00 |
9 | 600704 | 物产中大 | -0.82% | 4.81 | 4.86 | 4.86 | 4.81 | 4.81 | 18533850 | 0.366 | -0.21% | -0.41% | -0.21% | -0.82% | -0.62% | -1.64% | 0.7296 | 1.38 | 1.0170 | 物流 | +自选 | 15:00:00 |
10 | 600787 | 中储股份 | -1.13% | 5.24 | 5.30 | 5.34 | 5.23 | 5.24 | 16220635 | 0.748 | -0.19% | -0.57% | -0.38% | -1.13% | -1.32% | -3.50% | 0.5126 | 2.12 | 1.0977 | 物流 | +自选 | 15:00:00 |
11 | 600794 | 保税科技 | -1.08% | 3.66 | 3.68 | 3.73 | 3.66 | 3.66 | 11063200 | 0.913 | -0.27% | -0.27% | -0.27% | -1.08% | -2.40% | -2.66% | 0.3714 | 2.79 | 1.0467 | 物流 | +自选 | 15:00:00 |
12 | 601598 | 中国外运 | -0.97% | 4.08 | 4.13 | 4.15 | 4.07 | 4.08 | 28053768 | 0.534 | 0.00% | -0.24% | 0.00% | -0.97% | -1.21% | -2.16% | 0.5454 | 1.87 | 1.0302 | 物流 | +自选 | 15:00:00 |
13 | 603056 | 德邦股份 | +1.22% | 17.42 | 17.28 | 17.55 | 17.12 | 17.42 | 4250003 | 0.443 | +0.11% | +0.23% | -0.06% | +1.22% | +0.06% | -0.29% | 0.2458 | 2.67 | 0.6629 | 物流 | +自选 | 15:00:00 |
14 | 603066 | 音飞储存 | 0.00% | 11.07 | 11.04 | 11.30 | 11.02 | 11.07 | 4329300 | 1.440 | -0.27% | +0.09% | -0.63% | 0.00% | -1.60% | +1.93% | 0.3085 | 3.08 | 0.9598 | 物流 | +自选 | 15:00:00 |
15 | 603117 | 万林物流 | -1.34% | 3.68 | 3.78 | 3.80 | 3.59 | 3.68 | 8156400 | 1.289 | -1.08% | -1.60% | -1.60% | -1.34% | +1.38% | +5.14% | 0.2300 | 2.68 | 0.6226 | 物流 | +自选 | 15:00:00 |
16 | 603128 | 华贸物流 | +1.82% | 9.51 | 9.36 | 9.58 | 9.33 | 9.51 | 13275838 | 1.014 | +0.63% | +0.63% | +0.63% | +1.82% | +3.48% | +2.92% | 0.4980 | 2.41 | 1.2123 | 物流 | +自选 | 15:00:00 |
17 | 603223 | 恒通股份 | -1.06% | 20.61 | 20.77 | 20.99 | 20.49 | 20.61 | 1120915 | 0.284 | +0.10% | 0.00% | 0.00% | -1.06% | -1.72% | -1.62% | 0.1766 | 2.87 | 0.5120 | 物流 | +自选 | 15:00:00 |
18 | 603329 | 上海雅仕 | -0.51% | 15.59 | 15.68 | 15.76 | 15.55 | 15.59 | 801468 | 0.505 | -0.06% | -0.06% | -0.26% | -0.51% | -0.95% | -2.13% | 0.4028 | 3.47 | 1.4118 | 物流 | +自选 | 15:00:00 |
19 | 603535 | 嘉诚国际 | +0.28% | 17.82 | 17.77 | 17.99 | 17.60 | 17.82 | 740635 | 0.340 | +0.34% | +0.28% | +0.51% | +0.28% | -1.00% | -3.05% | 0.3162 | 3.01 | 0.9614 | 物流 | +自选 | 15:00:00 |
20 | 603569 | 长久物流 | -0.89% | 8.92 | 8.96 | 9.06 | 8.89 | 8.92 | 1949000 | 0.348 | -0.11% | -0.22% | -0.34% | -0.89% | -1.87% | -0.78% | 0.3459 | 3.59 | 1.2543 | 物流 | +自选 | 15:00:00 |
21 | 603648 | 畅联股份 | -0.77% | 8.99 | 9.11 | 9.13 | 8.91 | 8.99 | 2934700 | 0.810 | 0.00% | -0.33% | -0.22% | -0.77% | -1.21% | -1.75% | 0.4134 | 2.91 | 1.2151 | 物流 | +自选 | 15:00:00 |
22 | 603713 | 密尔克卫 | +1.11% | 106.26 | 107.01 | 108.51 | 105.12 | 106.26 | 1697416 | 1.041 | -0.16% | +0.61% | +0.64% | +1.11% | +4.49% | +6.61% | 0.3467 | 2.44 | 0.8545 | 物流 | +自选 | 15:00:00 |
23 | 603813 | 原尚股份 | -0.52% | 15.36 | 15.46 | 15.53 | 15.35 | 15.36 | 817400 | 0.921 | -0.07% | -0.07% | -0.39% | -0.52% | -2.04% | -2.66% | 0.3861 | 2.24 | 0.8736 | 物流 | +自选 | 15:00:00 |
24 | 603871 | 嘉友国际 | -1.65% | 25.61 | 26.04 | 26.44 | 25.50 | 25.61 | 3766495 | 0.754 | +0.12% | -0.27% | -0.74% | -1.65% | -1.84% | -4.01% | 0.2643 | 3.70 | 0.9878 | 物流 | +自选 | 15:00:00 |
25 | 002010 | 传化智联 | +0.33% | 6.17 | 6.27 | 6.38 | 6.15 | 6.17 | 47677320 | 1.776 | -0.48% | -0.32% | -0.80% | +0.33% | +0.33% | +1.65% | 0.4862 | 2.24 | 1.1001 | 物流 | +自选 | 15:00:00 |
26 | 002120 | 韵达股份 | +0.17% | 11.73 | 11.77 | 12.00 | 11.70 | 11.73 | 35018805 | 1.244 | +0.09% | +0.26% | +0.09% | +0.17% | -0.59% | -2.98% | 0.4355 | 2.87 | 1.2625 | 物流 | +自选 | 15:00:00 |
27 | 002183 | 怡 亚 通 | -0.67% | 5.91 | 5.95 | 6.00 | 5.90 | 5.91 | 15287951 | 0.642 | 0.00% | -0.17% | -0.51% | -0.67% | -2.31% | -1.34% | 0.3536 | 3.30 | 1.1787 | 物流 | +自选 | 15:00:00 |
28 | 002210 | 飞马国际 | -1.33% | 2.23 | 2.26 | 2.26 | 2.23 | 2.23 | 15033356 | 0.565 | 0.00% | -0.45% | -0.45% | -1.33% | -0.89% | -1.76% | 0.3219 | 2.79 | 0.9072 | 物流 | +自选 | 15:00:00 |
29 | 002245 | 蔚蓝锂芯 | -1.11% | 14.22 | 14.50 | 14.50 | 14.09 | 14.22 | 39317098 | 4.056 | +0.07% | +0.07% | -0.14% | -1.11% | -4.37% | -0.84% | 0.5215 | 3.23 | 1.7015 | 物流 | +自选 | 15:00:00 |
30 | 002352 | 顺丰控股 | +1.96% | 54.55 | 53.81 | 55.38 | 53.71 | 54.55 | 24205232 | 0.500 | -0.11% | -0.07% | -0.40% | +1.96% | +0.76% | +1.53% | 0.6000 | 2.29 | 1.3879 | 物流 | +自选 | 15:00:00 |
31 | 002468 | 申通快递 | +2.88% | 11.09 | 11.20 | 11.49 | 11.07 | 11.09 | 35742214 | 2.396 | -0.09% | -0.27% | -0.72% | +2.88% | +2.78% | +5.12% | 0.4601 | 2.97 | 1.3803 | 物流 | +自选 | 15:00:00 |
32 | 002492 | 恒基达鑫 | -1.40% | 6.36 | 6.48 | 6.50 | 6.36 | 6.36 | 5213300 | 1.309 | -0.16% | -0.31% | -0.63% | -1.40% | -1.09% | -0.31% | 0.3817 | 2.72 | 1.0487 | 物流 | +自选 | 15:00:00 |
33 | 002682 | 龙洲股份 | 0.00% | 4.48 | 4.50 | 4.51 | 4.44 | 4.48 | 8847150 | 1.585 | -0.22% | -0.44% | -0.44% | 0.00% | -1.97% | -3.24% | 0.3799 | 3.20 | 1.2280 | 物流 | +自选 | 15:00:00 |
34 | 002769 | 普路通 | -1.45% | 9.54 | 9.70 | 9.78 | 9.50 | 9.54 | 7026022 | 2.114 | -0.10% | -0.42% | -0.52% | -1.45% | -3.54% | -5.17% | 0.3293 | 3.55 | 1.1808 | 物流 | +自选 | 15:00:00 |
35 | 002800 | 天顺股份 | -1.97% | 23.91 | 24.38 | 24.38 | 23.70 | 23.91 | 4337000 | 4.287 | 0.00% | -0.50% | +0.25% | -1.97% | -0.25% | +2.09% | 0.1894 | 4.22 | 0.8073 | 物流 | +自选 | 15:00:00 |
36 | 002889 | 东方嘉盛 | -1.83% | 25.72 | 25.97 | 26.20 | 25.48 | 25.72 | 1898900 | 2.114 | +0.59% | +0.55% | +0.35% | -1.83% | -2.76% | +0.27% | 0.4382 | 2.31 | 1.0225 | 物流 | +自选 | 15:00:00 |
37 | 002930 | 宏川智慧 | -0.86% | 21.96 | 22.15 | 22.39 | 21.91 | 21.96 | 1390589 | 0.325 | +0.05% | +0.05% | -0.18% | -0.86% | +0.23% | +0.50% | 0.3998 | 2.12 | 0.8561 | 物流 | +自选 | 15:00:00 |
38 | 300013 | 新宁物流 | +0.25% | 4.07 | 4.04 | 4.09 | 4.04 | 4.07 | 6696700 | 1.501 | 0.00% | -0.25% | +0.25% | +0.25% | -0.73% | -1.69% | 0.0676 | 4.21 | 0.2875 | 物流 | +自选 | 15:00:00 |
39 | 300240 | 飞力达 | -0.72% | 6.88 | 6.93 | 6.98 | 6.88 | 6.88 | 3107201 | 0.850 | -0.15% | -0.43% | -0.72% | -0.72% | -2.13% | -2.13% | 0.1764 | 3.48 | 0.6201 | 物流 | +自选 | 15:00:00 |
40 | 300350 | 华鹏飞 | -0.78% | 5.11 | 5.16 | 5.18 | 5.09 | 5.11 | 6801440 | 1.456 | 0.00% | -0.20% | -0.58% | -0.78% | -3.04% | -2.67% | 0.3053 | 2.81 | 0.8666 | 物流 | +自选 | 15:00:00 |
41 | 600462 | ST九有 | -1.26% | 2.36 | 2.39 | 2.40 | 2.34 | 2.36 | 2269100 | 0.406 | +0.43% | +0.43% | 0.00% | -1.26% | -1.67% | -2.07% | 0.2837 | 2.07 | 0.5932 | 物流 | +自选 | 15:00:00 |
42 | 603967 | 中创物流 | -0.10% | 10.08 | 10.08 | 10.15 | 10.05 | 10.08 | 2179060 | 0.629 | +0.20% | +0.20% | +0.10% | -0.10% | -1.85% | -1.75% | 0.3942 | 3.05 | 1.2145 | 物流 | +自选 | 15:00:00 |
43 | 601156 | 东航物流 | -0.13% | 15.11 | 15.14 | 15.18 | 15.08 | 15.11 | 4261517 | 0.532 | +0.07% | 0.00% | -0.07% | -0.13% | -0.13% | -0.92% | 0.4846 | 1.89 | 0.9251 | 物流 | +自选 | 15:00:00 |
44 | 603071 | 物产环能 | -0.55% | 16.32 | 16.39 | 16.46 | 16.30 | 16.32 | 1049200 | 1.045 | 0.00% | -0.12% | -0.37% | -0.55% | -0.67% | -1.21% | 0.4141 | 2.04 | 0.8533 | 物流 | +自选 | 15:00:00 |
45 | 603836 | 海程邦达 | +1.65% | 17.24 | 17.08 | 17.52 | 16.84 | 17.24 | 2310648 | 2.695 | +0.17% | -0.23% | -0.63% | +1.65% | +0.76% | +3.54% | 0.5261 | 2.20 | 1.1691 | 物流 | +自选 | 15:00:00 |
46 | 605050 | 福然德 | -0.16% | 12.88 | 12.91 | 12.97 | 12.82 | 12.88 | 833200 | 0.550 | -0.08% | -0.08% | -0.16% | -0.16% | -1.38% | -2.05% | 0.3384 | 3.35 | 1.1451 | 物流 | +自选 | 15:00:00 |
47 | 001202 | 炬申股份 | -0.40% | 15.07 | 15.06 | 15.23 | 14.79 | 15.07 | 1584600 | 3.942 | -0.26% | -0.26% | -0.13% | -0.40% | -0.92% | -1.05% | 0.4314 | 2.67 | 1.1635 | 物流 | +自选 | 15:00:00 |
48 | 001228 | 永泰运 | +0.76% | 49.00 | 48.98 | 49.49 | 48.52 | 49.00 | 1145755 | 4.414 | +0.08% | +0.02% | -0.04% | +0.76% | +0.93% | +0.70% | 0.2398 | 物流 | +自选 | 15:00:00 | ||
49 | 001317 | 三羊马 | +0.46% | 41.14 | 41.01 | 41.76 | 40.85 | 41.14 | 1765651 | 5.959 | +0.22% | 0.00% | +0.15% | +0.46% | +1.26% | +0.34% | 0.2131 | 3.90 | 0.8395 | 物流 | +自选 | 15:00:00 |
50 | 300873 | 海晨股份 | -2.64% | 28.43 | 29.22 | 29.43 | 28.39 | 28.43 | 1215900 | 1.131 | -0.28% | -0.56% | -0.59% | -2.64% | -3.63% | -4.37% | 0.3221 | 3.86 | 1.2559 | 物流 | +自选 | 15:00:00 |
总数:50条