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 | 600030 | 中信证券 | -0.88% | 20.21 | 20.48 | 20.49 | 20.10 | 20.21 | 48101074 | 0.423 | +0.15% | 0.00% | 0.00% | -0.88% | -0.93% | -1.51% | 0.7729 | 1.64 | 1.2804 | 证券 | +自选 | 15:00:00 |
2 | 600061 | 国投资本 | -1.01% | 6.86 | 6.93 | 6.96 | 6.84 | 6.86 | 16695319 | 0.260 | +0.15% | -0.15% | -0.15% | -1.01% | -0.87% | -0.87% | 0.6621 | 1.66 | 1.1102 | 证券 | +自选 | 15:00:00 |
3 | 600109 | 国金证券 | -0.45% | 8.94 | 9.00 | 9.02 | 8.87 | 8.94 | 17073400 | 0.532 | -0.11% | -0.11% | -0.33% | -0.45% | -1.87% | -1.32% | 0.6740 | 1.87 | 1.2731 | 证券 | +自选 | 15:00:00 |
4 | 600155 | 华创阳安 | -1.45% | 6.80 | 6.91 | 6.94 | 6.80 | 6.80 | 13649918 | 0.785 | -0.15% | -0.29% | -0.73% | -1.45% | -2.58% | -2.30% | 0.7106 | 1.94 | 1.3925 | 证券 | +自选 | 15:00:00 |
5 | 600369 | 西南证券 | -1.52% | 3.88 | 3.95 | 3.96 | 3.88 | 3.88 | 18224084 | 0.323 | 0.00% | -0.26% | -0.77% | -1.52% | -1.77% | -1.77% | 0.6655 | 1.62 | 1.0890 | 证券 | +自选 | 15:00:00 |
6 | 600621 | 华鑫股份 | -1.14% | 11.29 | 11.42 | 11.47 | 11.21 | 11.29 | 6442620 | 0.607 | -0.18% | -0.18% | -0.35% | -1.14% | -2.84% | -2.67% | 0.5853 | 2.69 | 1.5904 | 证券 | +自选 | 15:00:00 |
7 | 600837 | 海通证券 | -0.34% | 8.76 | 8.82 | 8.83 | 8.72 | 8.76 | 16837537 | 0.190 | -0.11% | -0.11% | -0.11% | -0.34% | -0.79% | -0.68% | 0.7422 | 1.28 | 0.9596 | 证券 | +自选 | 15:00:00 |
8 | 600864 | 哈投股份 | -0.39% | 5.10 | 5.12 | 5.18 | 5.05 | 5.10 | 12306993 | 0.592 | 0.00% | 0.00% | -0.20% | -0.39% | -1.16% | -1.16% | 0.5429 | 2.34 | 1.2832 | 证券 | +自选 | 15:00:00 |
9 | 600909 | 华安证券 | -0.82% | 4.82 | 4.87 | 4.87 | 4.80 | 4.82 | 20455915 | 0.435 | +0.21% | 0.00% | -0.21% | -0.82% | -1.63% | -1.63% | 0.3630 | 2.03 | 0.7443 | 证券 | +自选 | 15:00:00 |
10 | 600958 | 东方证券 | -1.03% | 9.58 | 9.69 | 9.72 | 9.52 | 9.58 | 50572325 | 0.677 | 0.00% | 0.00% | +0.10% | -1.03% | -2.84% | -2.44% | 0.7103 | 2.28 | 1.6358 | 证券 | +自选 | 15:00:00 |
11 | 600999 | 招商证券 | -0.94% | 13.75 | 13.92 | 13.95 | 13.65 | 13.75 | 11443789 | 0.154 | +0.07% | -0.15% | -0.07% | -0.94% | -1.50% | -2.00% | 0.7392 | 1.56 | 1.1648 | 证券 | +自选 | 15:00:00 |
12 | 601066 | 中信建投 | -1.30% | 25.87 | 26.07 | 26.25 | 25.72 | 25.87 | 12307472 | 0.323 | 0.00% | 0.00% | -0.23% | -1.30% | -2.52% | -1.78% | 0.5993 | 2.37 | 1.4347 | 证券 | +自选 | 15:00:00 |
13 | 601099 | 太平洋 | -0.76% | 2.61 | 2.63 | 2.64 | 2.60 | 2.61 | 26517114 | 0.389 | 0.00% | -0.38% | -0.38% | -0.76% | -1.51% | -1.51% | 0.6450 | 1.81 | 1.1792 | 证券 | +自选 | 15:00:00 |
14 | 601108 | 财通证券 | +0.52% | 7.67 | 7.69 | 7.73 | 7.63 | 7.67 | 38592542 | 0.831 | +0.26% | +0.13% | -0.13% | +0.52% | +1.05% | +1.19% | 0.7297 | 1.62 | 1.1941 | 证券 | +自选 | 15:00:00 |
15 | 601162 | 天风证券 | -1.02% | 2.91 | 2.94 | 2.95 | 2.90 | 2.91 | 49885084 | 0.575 | 0.00% | -0.34% | -0.34% | -1.02% | -1.36% | -1.36% | 0.7030 | 1.60 | 1.1362 | 证券 | +自选 | 15:00:00 |
16 | 601198 | 东兴证券 | -0.82% | 8.45 | 8.55 | 8.57 | 8.41 | 8.45 | 11748482 | 0.363 | -0.12% | -0.12% | -0.24% | -0.82% | -1.74% | -0.71% | 0.6947 | 1.65 | 1.1578 | 证券 | +自选 | 15:00:00 |
17 | 601211 | 国泰君安 | -0.49% | 14.35 | 14.43 | 14.48 | 14.31 | 14.35 | 13914909 | 0.187 | 0.00% | -0.14% | -0.21% | -0.49% | -0.76% | -0.55% | 0.7497 | 1.24 | 0.9390 | 证券 | +自选 | 15:00:00 |
18 | 601375 | 中原证券 | -1.57% | 3.76 | 3.81 | 3.83 | 3.75 | 3.76 | 24059100 | 0.698 | 0.00% | -0.27% | -0.27% | -1.57% | -1.31% | -1.31% | 0.7355 | 1.52 | 1.1293 | 证券 | +自选 | 15:00:00 |
19 | 601377 | 兴业证券 | -1.14% | 6.08 | 6.16 | 6.17 | 6.05 | 6.08 | 54294418 | 0.629 | 0.00% | 0.00% | 0.00% | -1.14% | -1.94% | -1.62% | 0.6506 | 1.97 | 1.2946 | 证券 | +自选 | 15:00:00 |
20 | 601555 | 东吴证券 | 0.00% | 6.91 | 6.93 | 6.93 | 6.86 | 6.91 | 19308540 | 0.386 | +0.14% | 0.00% | 0.00% | 0.00% | -0.43% | -0.29% | 0.7147 | 1.47 | 1.0612 | 证券 | +自选 | 15:00:00 |
21 | 601688 | 华泰证券 | -0.72% | 12.46 | 12.57 | 12.59 | 12.42 | 12.46 | 20507379 | 0.281 | -0.16% | -0.08% | -0.16% | -0.72% | -1.11% | -1.27% | 0.7233 | 1.43 | 1.0448 | 证券 | +自选 | 15:00:00 |
22 | 601788 | 光大证券 | -0.65% | 15.17 | 15.26 | 15.29 | 15.03 | 15.17 | 25617172 | 0.656 | 0.00% | -0.33% | -0.20% | -0.65% | -0.72% | -0.07% | 0.5191 | 2.67 | 1.4000 | 证券 | +自选 | 15:00:00 |
23 | 601878 | 浙商证券 | -0.69% | 10.12 | 10.20 | 10.21 | 10.10 | 10.12 | 13887014 | 0.358 | 0.00% | -0.39% | -0.49% | -0.69% | -1.36% | -0.78% | 0.6522 | 2.07 | 1.3637 | 证券 | +自选 | 15:00:00 |
24 | 601881 | 中国银河 | -1.26% | 10.19 | 10.35 | 10.38 | 10.10 | 10.19 | 36368872 | 0.564 | -0.10% | -0.20% | -0.29% | -1.26% | -2.77% | -1.64% | 0.5843 | 1.91 | 1.1273 | 证券 | +自选 | 15:00:00 |
25 | 601901 | 方正证券 | -0.43% | 6.98 | 7.04 | 7.04 | 6.92 | 6.98 | 25855681 | 0.314 | 0.00% | -0.14% | 0.00% | -0.43% | -0.99% | -0.85% | 0.6493 | 1.71 | 1.1215 | 证券 | +自选 | 15:00:00 |
26 | 601990 | 南京证券 | +0.34% | 8.82 | 8.78 | 8.92 | 8.63 | 8.82 | 34658885 | 0.958 | +0.11% | -0.11% | -0.11% | +0.34% | -1.45% | 0.00% | 0.4572 | 2.36 | 1.0899 | 证券 | +自选 | 15:00:00 |
27 | 000166 | 申万宏源 | -0.48% | 4.18 | 4.21 | 4.22 | 4.16 | 4.18 | 28338292 | 0.126 | 0.00% | 0.00% | 0.00% | -0.48% | -0.95% | -0.95% | 0.7490 | 1.20 | 0.9079 | 证券 | +自选 | 15:00:00 |
28 | 000686 | 东北证券 | -0.59% | 6.74 | 6.78 | 6.80 | 6.71 | 6.74 | 7426640 | 0.317 | 0.00% | 0.00% | -0.15% | -0.59% | -1.32% | -0.74% | 0.6638 | 1.97 | 1.3209 | 证券 | +自选 | 15:00:00 |
29 | 000712 | 锦龙股份 | -2.59% | 13.89 | 14.20 | 14.21 | 13.65 | 13.89 | 9379112 | 1.048 | -0.14% | -0.14% | -0.43% | -2.59% | -2.18% | -2.66% | 0.5028 | 2.15 | 1.0919 | 证券 | +自选 | 15:00:00 |
30 | 000728 | 国元证券 | -1.03% | 6.72 | 6.78 | 6.82 | 6.70 | 6.72 | 25909776 | 0.594 | 0.00% | -0.30% | -0.59% | -1.03% | -1.75% | -1.18% | 0.4772 | 2.36 | 1.1376 | 证券 | +自选 | 15:00:00 |
31 | 000750 | 国海证券 | -0.87% | 3.40 | 3.44 | 3.45 | 3.39 | 3.40 | 18320733 | 0.336 | 0.00% | -0.29% | -0.29% | -0.87% | -1.45% | -1.45% | 0.7559 | 1.49 | 1.1377 | 证券 | +自选 | 15:00:00 |
32 | 000776 | 广发证券 | -0.77% | 15.47 | 15.59 | 15.64 | 15.42 | 15.47 | 32981448 | 0.557 | +0.06% | -0.06% | +0.13% | -0.77% | -1.53% | -1.53% | 0.7438 | 2.22 | 1.6679 | 证券 | +自选 | 15:00:00 |
33 | 000783 | 长江证券 | 0.00% | 5.58 | 5.59 | 5.60 | 5.55 | 5.58 | 13944020 | 0.252 | +0.18% | 0.00% | 0.00% | 0.00% | -0.53% | 0.00% | 0.7347 | 1.44 | 1.0687 | 证券 | +自选 | 15:00:00 |
34 | 002500 | 山西证券 | -1.19% | 5.80 | 5.88 | 5.88 | 5.77 | 5.80 | 14951612 | 0.416 | -0.34% | -0.17% | -0.17% | -1.19% | -1.36% | -1.02% | 0.6706 | 1.84 | 1.2464 | 证券 | +自选 | 15:00:00 |
35 | 002670 | 国盛金控 | -0.79% | 8.78 | 8.85 | 8.90 | 8.71 | 8.78 | 12236163 | 0.754 | -0.11% | -0.23% | -0.34% | -0.79% | -2.98% | -2.55% | 0.4643 | 3.08 | 1.4445 | 证券 | +自选 | 15:00:00 |
36 | 002673 | 西部证券 | -0.62% | 6.37 | 6.43 | 6.43 | 6.34 | 6.37 | 11730362 | 0.286 | 0.00% | 0.00% | 0.00% | -0.62% | -1.09% | -0.93% | 0.7364 | 1.40 | 1.0414 | 证券 | +自选 | 15:00:00 |
37 | 002736 | 国信证券 | -1.16% | 9.40 | 9.53 | 9.53 | 9.37 | 9.40 | 8243900 | 0.093 | 0.00% | -0.21% | -0.32% | -1.16% | -1.26% | -1.26% | 0.6424 | 1.39 | 0.9020 | 证券 | +自选 | 15:00:00 |
38 | 002797 | 第一创业 | -0.67% | 5.97 | 6.03 | 6.03 | 5.93 | 5.97 | 24534849 | 0.594 | +0.17% | 0.00% | +0.17% | -0.67% | -1.16% | -1.00% | 0.6741 | 1.96 | 1.3346 | 证券 | +自选 | 15:00:00 |
39 | 002926 | 华西证券 | -0.85% | 8.20 | 8.27 | 8.29 | 8.15 | 8.20 | 8513585 | 0.324 | 0.00% | -0.24% | -0.36% | -0.85% | -1.32% | -0.85% | 0.5728 | 2.23 | 1.2902 | 证券 | +自选 | 15:00:00 |
40 | 002939 | 长城证券 | -0.12% | 8.33 | 8.36 | 8.37 | 8.27 | 8.33 | 24679030 | 0.795 | 0.00% | 0.00% | 0.00% | -0.12% | -1.54% | -1.19% | 0.6122 | 2.23 | 1.3790 | 证券 | +自选 | 15:00:00 |
41 | 002945 | 华林证券 | -2.05% | 14.83 | 14.95 | 15.11 | 14.70 | 14.83 | 30317462 | 1.123 | +0.47% | -0.54% | -1.00% | -2.05% | +0.88% | +6.08% | 0.4118 | 2.41 | 1.0025 | 证券 | +自选 | 15:00:00 |
42 | 300059 | 东方财富 | +0.20% | 19.97 | 20.00 | 20.15 | 19.82 | 19.97 | 133669851 | 1.205 | +0.05% | -0.30% | -0.35% | +0.20% | -3.15% | -1.33% | 0.6620 | 2.80 | 1.8723 | 证券 | +自选 | 15:00:00 |
43 | 601236 | 红塔证券 | -1.06% | 8.38 | 8.51 | 8.53 | 8.35 | 8.38 | 14977312 | 0.318 | +0.12% | -0.24% | -0.36% | -1.06% | -3.79% | -1.99% | 0.4717 | 2.81 | 1.3389 | 证券 | +自选 | 15:00:00 |
44 | 600906 | 财达证券 | -0.88% | 7.86 | 7.94 | 7.97 | 7.82 | 7.86 | 10341985 | 0.788 | -0.13% | -0.25% | -0.88% | -0.88% | -2.36% | -2.24% | 0.5487 | 2.60 | 1.4410 | 证券 | +自选 | 15:00:00 |
45 | 600918 | 中泰证券 | -0.75% | 6.66 | 6.71 | 6.74 | 6.64 | 6.66 | 9890200 | 0.379 | 0.00% | 0.00% | -0.30% | -0.75% | -1.33% | -0.60% | 0.7335 | 1.49 | 1.1040 | 证券 | +自选 | 15:00:00 |
46 | 601456 | 国联证券 | -0.92% | 10.75 | 10.88 | 10.92 | 10.60 | 10.75 | 29657329 | 2.999 | 0.00% | -0.46% | -0.09% | -0.92% | -2.80% | -2.63% | 0.6503 | 2.76 | 1.8130 | 证券 | +自选 | 15:00:00 |
47 | 601696 | 中银证券 | -0.65% | 10.74 | 10.82 | 10.83 | 10.66 | 10.74 | 18898771 | 1.302 | -0.09% | -0.09% | -0.09% | -0.65% | -1.65% | -1.29% | 0.4459 | 2.08 | 0.9368 | 证券 | +自选 | 15:00:00 |
48 | 601995 | 中金公司 | -0.76% | 39.06 | 39.40 | 39.50 | 38.60 | 39.06 | 8397316 | 0.903 | +0.18% | +0.08% | +0.08% | -0.76% | -1.64% | -1.44% | 0.6390 | 1.97 | 1.2715 | 证券 | +自选 | 15:00:00 |
总数:48条