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 | 600000 | 浦发银行 | -0.28% | 7.16 | 7.23 | 7.23 | 7.16 | 7.16 | 12685806 | 0.043 | 0.00% | -0.14% | -0.14% | -0.28% | +0.14% | -0.69% | 0.5474 | 0.97 | 0.5363 | 银行 | +自选 | 15:00:00 |
2 | 600009 | 上海机场 | +0.65% | 54.54 | 54.19 | 55.12 | 54.15 | 54.54 | 8221526 | 0.752 | -0.07% | -0.02% | -0.20% | +0.65% | -0.96% | -0.53% | 0.4813 | 2.30 | 1.1182 | 机场航运 | +自选 | 15:00:00 |
3 | 600016 | 民生银行 | -0.29% | 3.43 | 3.44 | 3.46 | 3.43 | 3.43 | 51739343 | 0.146 | -0.29% | -0.29% | -0.29% | -0.29% | 0.00% | -0.29% | 0.5146 | 0.84 | 0.4366 | 银行 | +自选 | 15:00:00 |
4 | 600028 | 中国石化 | -1.62% | 5.47 | 5.60 | 5.60 | 5.44 | 5.47 | 188276297 | 0.197 | -0.18% | -0.18% | +0.18% | -1.62% | +2.24% | -0.91% | 0.4156 | 1.33 | 0.5583 | 基础化学 | +自选 | 15:00:00 |
5 | 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 |
6 | 600031 | 三一重工 | +2.03% | 17.11 | 16.85 | 17.20 | 16.74 | 17.11 | 65222449 | 0.770 | +0.12% | -0.12% | +0.12% | +2.03% | +1.78% | +1.00% | 0.6891 | 2.50 | 1.7402 | 专用设备 | +自选 | 15:00:00 |
7 | 600036 | 招商银行 | -0.81% | 34.12 | 34.61 | 34.70 | 34.10 | 34.12 | 41863012 | 0.203 | 0.00% | -0.09% | -0.03% | -0.81% | -0.26% | -0.90% | 0.5792 | 2.15 | 1.2579 | 银行 | +自选 | 15:00:00 |
8 | 600048 | 保利地产 | +1.07% | 14.12 | 14.00 | 14.35 | 14.00 | 14.12 | 70289691 | 0.587 | +0.07% | -0.28% | +0.28% | +1.07% | -0.21% | -1.53% | 0.2866 | 2.64 | 0.7643 | 房地产开发 | +自选 | 15:00:00 |
9 | 600050 | 中国联通 | -1.27% | 5.46 | 5.51 | 5.51 | 5.30 | 5.46 | 477903166 | 1.544 | +0.37% | -0.36% | +0.18% | -1.27% | +1.11% | -0.73% | 0.3660 | 2.55 | 0.9427 | 通信服务 | +自选 | 15:00:00 |
10 | 600104 | 上汽集团 | -0.14% | 14.25 | 14.37 | 14.37 | 14.23 | 14.25 | 10543000 | 0.090 | 0.00% | -0.14% | -0.28% | -0.14% | +0.14% | -0.07% | 0.6480 | 1.54 | 1.0080 | 汽车整车 | +自选 | 15:00:00 |
11 | 600196 | 复星医药 | -0.74% | 32.14 | 32.45 | 32.50 | 31.93 | 32.14 | 11252738 | 0.560 | 0.00% | -0.28% | -0.19% | -0.74% | -0.50% | -0.06% | 0.3228 | 2.71 | 0.8836 | 生物制品 | +自选 | 15:00:00 |
12 | 600276 | 恒瑞医药 | +0.37% | 43.16 | 43.35 | 43.46 | 42.78 | 43.16 | 18357576 | 0.288 | -0.05% | -0.37% | -0.07% | +0.37% | -0.28% | +3.50% | 0.4990 | 2.36 | 1.1895 | 化学制药 | +自选 | 15:00:00 |
13 | 600309 | 万华化学 | -0.91% | 94.98 | 97.00 | 97.73 | 94.68 | 94.98 | 7982133 | 0.254 | -0.02% | -0.12% | +0.01% | -0.91% | +0.11% | -0.65% | 0.4626 | 1.90 | 0.8878 | 化工新材料 | +自选 | 15:00:00 |
14 | 600519 | 贵州茅台 | +0.46% | 1790.00 | 1799.00 | 1800.00 | 1785.07 | 1790.00 | 1539299 | 0.123 | -0.26% | -0.28% | -0.08% | +0.46% | +1.26% | +0.64% | 0.6088 | 1.71 | 1.0516 | 饮料制造 | +自选 | 15:00:00 |
15 | 600547 | 山东黄金 | -0.14% | 21.44 | 21.64 | 21.67 | 21.36 | 21.44 | 20377198 | 0.564 | 0.00% | -0.28% | 0.00% | -0.14% | -1.61% | -1.70% | 0.4385 | 1.83 | 0.8106 | 有色冶炼加工 | +自选 | 15:00:00 |
16 | 600585 | 海螺水泥 | -0.46% | 28.05 | 28.19 | 28.38 | 28.00 | 28.05 | 18746502 | 0.469 | 0.00% | -0.04% | -0.07% | -0.46% | -0.60% | -3.11% | 0.5953 | 1.88 | 1.1305 | 建筑材料 | +自选 | 15:00:00 |
17 | 600588 | 用友网络 | -3.33% | 24.36 | 25.04 | 25.18 | 24.14 | 24.36 | 65867947 | 1.928 | +0.41% | -0.12% | -1.10% | -3.33% | -3.52% | -6.27% | 0.4399 | 3.14 | 1.3952 | 计算机应用 | +自选 | 15:00:00 |
18 | 600690 | 青岛海尔 | +0.34% | 23.49 | 23.49 | 23.56 | 23.25 | 23.49 | 26726222 | 0.424 | 0.00% | +0.04% | +0.64% | +0.34% | +0.56% | +0.04% | 0.5787 | 1.90 | 1.1106 | 白色家电 | +自选 | 15:00:00 |
19 | 600703 | 三安光电 | +4.25% | 20.10 | 19.25 | 20.24 | 19.18 | 20.10 | 89129011 | 2.185 | +0.10% | +0.25% | 0.00% | +4.25% | +0.55% | +1.01% | 0.5536 | 2.71 | 1.5154 | 光学光电子 | +自选 | 15:00:00 |
20 | 600745 | 闻泰科技 | +2.46% | 55.39 | 54.01 | 56.15 | 53.90 | 55.39 | 24562335 | 1.976 | +0.27% | -0.07% | -0.45% | +2.46% | -0.84% | -2.10% | 0.5660 | 3.02 | 1.7266 | 电子制造 | +自选 | 15:00:00 |
21 | 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 |
22 | 600887 | 伊利股份 | -1.03% | 28.70 | 29.16 | 29.24 | 28.65 | 28.70 | 33573332 | 0.532 | +0.07% | +0.03% | +0.03% | -1.03% | -1.44% | -1.48% | 0.5692 | 1.64 | 0.9429 | 食品加工制造 | +自选 | 15:00:00 |
23 | 601012 | 隆基股份 | +0.45% | 40.03 | 40.11 | 40.74 | 39.93 | 40.03 | 46043444 | 0.608 | +0.08% | +0.05% | +0.13% | +0.45% | -0.65% | -0.05% | 0.4191 | 3.02 | 1.2785 | 电气设备 | +自选 | 15:00:00 |
24 | 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 |
25 | 601088 | 中国神华 | -0.40% | 27.27 | 27.48 | 27.53 | 27.18 | 27.27 | 24936004 | 0.151 | -0.07% | 0.00% | +0.18% | -0.40% | -1.48% | -5.90% | 0.3527 | 2.21 | 0.7873 | 煤炭开采加工 | +自选 | 15:00:00 |
26 | 601138 | 工业富联 | -1.76% | 16.16 | 16.70 | 17.00 | 14.85 | 16.16 | 353292741 | 1.785 | -0.43% | -0.62% | -0.06% | -1.76% | -8.34% | -8.49% | 0.4859 | 2.11 | 1.0356 | 电子制造 | +自选 | 15:00:00 |
27 | 601166 | 兴业银行 | -0.54% | 16.60 | 16.79 | 16.79 | 16.59 | 16.60 | 43457832 | 0.209 | -0.06% | -0.06% | 0.00% | -0.54% | -0.18% | -1.07% | 0.4941 | 1.50 | 0.7486 | 银行 | +自选 | 15:00:00 |
28 | 601186 | 中国铁建 | -3.36% | 8.91 | 9.14 | 9.18 | 8.84 | 8.91 | 143313086 | 1.246 | +0.34% | +0.22% | 0.00% | -3.36% | -3.15% | -6.01% | 0.4945 | 1.85 | 0.9241 | 建筑装饰 | +自选 | 15:00:00 |
29 | 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 |
30 | 601288 | 农业银行 | +0.32% | 3.10 | 3.08 | 3.12 | 3.08 | 3.10 | 359316211 | 0.120 | 0.00% | 0.00% | 0.00% | +0.32% | +1.64% | +1.64% | 0.2159 | 0.76 | 0.1657 | 银行 | +自选 | 15:00:00 |
31 | 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 |
32 | 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 |
33 | 601328 | 交通银行 | 0.00% | 5.11 | 5.13 | 5.14 | 5.10 | 5.11 | 61300089 | 0.156 | 0.00% | 0.00% | 0.00% | 0.00% | +0.39% | 0.00% | 0.3690 | 0.83 | 0.3094 | 银行 | +自选 | 15:00:00 |
34 | 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 |
35 | 601398 | 工商银行 | +0.45% | 4.51 | 4.50 | 4.53 | 4.46 | 4.51 | 215332456 | 0.080 | -0.22% | -0.22% | 0.00% | +0.45% | +1.12% | +0.67% | 0.1862 | 0.78 | 0.1467 | 银行 | +自选 | 15:00:00 |
36 | 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 |
37 | 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 |
38 | 601668 | 中国建筑 | -2.22% | 5.73 | 5.89 | 5.89 | 5.72 | 5.73 | 277422508 | 0.679 | 0.00% | -0.17% | -0.52% | -2.22% | -2.39% | -3.21% | 0.4350 | 1.97 | 0.8656 | 建筑装饰 | +自选 | 15:00:00 |
39 | 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 |
40 | 601818 | 光大银行 | 0.00% | 3.03 | 3.03 | 3.04 | 3.02 | 3.03 | 59373556 | 0.143 | 0.00% | -0.33% | 0.00% | 0.00% | +0.33% | -3.81% | 0.4814 | 0.98 | 0.4765 | 银行 | +自选 | 15:00:00 |
41 | 601857 | 中国石油 | -1.06% | 5.61 | 5.71 | 5.71 | 5.59 | 5.61 | 123527183 | 0.076 | 0.00% | -0.18% | 0.00% | -1.06% | +0.54% | -0.53% | 0.4971 | 1.67 | 0.8385 | 石油矿业开采 | +自选 | 15:00:00 |
42 | 601888 | 中国中免 | -0.04% | 182.54 | 183.40 | 185.49 | 181.89 | 182.54 | 8070433 | 0.413 | +0.18% | +0.13% | -0.05% | -0.04% | -1.20% | -2.03% | 0.5432 | 2.69 | 1.4760 | 景点及旅游 | +自选 | 15:00:00 |
43 | 601988 | 中国银行 | +0.30% | 3.39 | 3.38 | 3.43 | 3.35 | 3.39 | 226228868 | 0.107 | -0.29% | -0.29% | 0.00% | +0.30% | +0.89% | -0.29% | 0.2361 | 0.82 | 0.1956 | 银行 | +自选 | 15:00:00 |
44 | 601989 | 中国重工 | -1.32% | 3.75 | 3.81 | 3.81 | 3.74 | 3.75 | 80154637 | 0.363 | 0.00% | -0.53% | -0.27% | -1.32% | -1.83% | -3.10% | 0.6256 | 1.27 | 0.8025 | 国防军工 | +自选 | 15:00:00 |
45 | 603160 | 汇顶科技 | +0.49% | 57.40 | 57.35 | 58.06 | 56.91 | 57.40 | 4666912 | 1.019 | +0.09% | -0.21% | -0.47% | +0.49% | -2.28% | -1.85% | 0.5244 | 2.46 | 1.3031 | 半导体及元件 | +自选 | 15:00:00 |
46 | 603259 | 药明康德 | -1.33% | 80.14 | 81.95 | 81.95 | 79.98 | 80.14 | 16954264 | 0.663 | +0.09% | -0.05% | +0.06% | -1.33% | -2.30% | 0.00% | 0.4642 | 2.72 | 1.2754 | 医疗器械服务 | +自选 | 15:00:00 |
47 | 603993 | 洛阳钼业 | +0.68% | 5.93 | 5.89 | 5.97 | 5.89 | 5.93 | 74231566 | 0.420 | +0.17% | -0.17% | 0.00% | +0.68% | +0.17% | +0.68% | 0.6175 | 2.45 | 1.5282 | 有色冶炼加工 | +自选 | 15:00:00 |
48 | 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 |
总数:48条