You are browsing sample data. Buy download of full dataset or subscribe to API access with one of our member plans.
{ "sample": { "is_sample": "TRUE", "limit_total": 400 }, "api": { "title": "当日香港股市数据及上市公司信息 2", "desc": "data of Hongkong stock market and information of the Listed company Data Set 港股数据 港股公司信息数据集", "point": { "title": "By Table", "desc": "Each API function returns data from a specific database table. " } }, "input": { "url": false, "get": false, "post": false }, "links": { "up": { "href": "https://songer.datasn.com/data/api/v1/u_e49e7f0fcb85c5451b03/stock_information_of_Hong_Kong_2/by_table/" }, "home": { "href": "https://songer.datasn.com/data/api/v1/u_e49e7f0fcb85c5451b03/stock_information_of_Hong_Kong_2/by_table/day_transaction/?app=html-json&manifest=row" }, "next": { "href": "https://songer.datasn.com/data/api/v1/u_e49e7f0fcb85c5451b03/stock_information_of_Hong_Kong_2/by_table/day_transaction/2/?app=html-json&manifest=row" } }, "meta": { "query": { "page": 1, "limit": 100, "limit_total": 400, "time": 0.0030300000000000001411371020054730252013541758060455322265625 }, "stats": { "raw_rows": 100, "rows": 100, "rows_total": 1474, "pages_total": 15 }, "struct": { "stem": { "0": "day_transaction", "1": "stock" }, "leaf": "day_transaction.id", "leaf_stem": {}, "leaf_stem_leaf": null } }, "output": { "rows": { "1": { "day_transaction.id": 1, "day_transaction.ts": "2018-04-26 06:33:34", "day_transaction.today_open": 148.80000000000001136868377216160297393798828125, "day_transaction.last_close": 148.5, "day_transaction.high": 149, "day_transaction.low": 147.900000000000005684341886080801486968994140625, "day_transaction.high52week": 172.30000000000001136868377216160297393798828125, "day_transaction.low52week": 130.5, "day_transaction.volume": "1.25万", "day_transaction.amount": "184.79万", "day_transaction.amplitude": "0.74%", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "2935.05亿", "day_transaction.eps": 6.12000000000000010658141036401502788066864013671875, "day_transaction.pe_lyr": 24.239999999999998436805981327779591083526611328125, "day_transaction.moving_avg_50_day": 142.259999999999990905052982270717620849609375, "day_transaction.moving_avg_200_day": 120.030000000000001136868377216160297393798828125, "day_transaction.total_shares": "19.83亿", "day_transaction.float_shares": "19.83亿", "day_transaction.net_assets": 125.9200000000000017053025658242404460906982421875, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 1.1799999999999999378275106209912337362766265869140625, "day_transaction.psr": 7.54000000000000003552713678800500929355621337890625, "stock.id": 1, "stock.ts": "2018-04-25 22:35:42", "stock.stock_number": "00945", "stock.stock": "宏利金融-S", "stock.description": "宏利於二零零九年庆祝香港上市十周年。宏利金融於一九九九年在多伦多、纽约、香港及菲律宾股票交易所上市。为纪念上市十年来的成功历程,迎接未来发展,宏利宣布於亚洲、加拿大及美国等地广植七万五千棵树木。", "stock.company_websit": "http://www.manulife.com", "stock.company_address": "香港铜锣湾希慎道33号利园宏利保险大厦48楼", "stock.business": "宏利提供范围广泛的金融产品和服务包括个人人寿保险、团体人寿及医疗保险、团体退休金计划、再保险服务,以及投资管理服务。" }, "2": { "day_transaction.id": 2, "day_transaction.ts": "2018-04-26 06:33:55", "day_transaction.today_open": 69.099999999999994315658113919198513031005859375, "day_transaction.last_close": 68.849999999999994315658113919198513031005859375, "day_transaction.high": 69.2999999999999971578290569595992565155029296875, "day_transaction.low": 67.599999999999994315658113919198513031005859375, "day_transaction.high52week": 72.099999999999994315658113919198513031005859375, "day_transaction.low52week": 53.2999999999999971578290569595992565155029296875, "day_transaction.volume": "2182.64万", "day_transaction.amount": "14.87亿", "day_transaction.amplitude": "2.47%", "day_transaction.turnover_rate": "0.18%", "day_transaction.market_capital": "8192.89亿", "day_transaction.eps": 3.979999999999999982236431605997495353221893310546875, "day_transaction.pe_lyr": 17.14999999999999857891452847979962825775146484375, "day_transaction.moving_avg_50_day": 45.219999999999998863131622783839702606201171875, "day_transaction.moving_avg_200_day": 48.3900000000000005684341886080801486968994140625, "day_transaction.total_shares": "120.75亿", "day_transaction.float_shares": "120.75亿", "day_transaction.net_assets": 27.28999999999999914734871708787977695465087890625, "day_transaction.bonus_stock": "0.89/1.31", "day_transaction.pb": 2.4900000000000002131628207280300557613372802734375, "day_transaction.psr": 23.1400000000000005684341886080801486968994140625, "stock.id": 2, "stock.ts": "2018-04-25 22:39:28", "stock.stock_number": "01299", "stock.stock": "友邦保险", "stock.description": "友邦保险控股有限公司及其附属公司是全球最大的泛亚地区独立上市人寿保险集团,业务遍布亚太区的15个市场。集团在区内植根超过90年,拥有总资产1,079亿美元。 友邦保险集团提供全面的产品及服务,涵盖意外及医疗保险、寿险及退休计划,以满足个人客户在储蓄、保障及投资方面的需要。此外,集团亦为企业客户提供雇员福利、信贷保险和退休保障服务。", "stock.company_websit": "http://www.aia.com", "stock.company_address": "香港中环干诺道中1号友邦金融中心35楼", "stock.business": "本公司为投资控股公司。本集团的主要业务是为个人及企业提供产品及服务,以满足客户的保险、保障、储蓄、投资及退休需要。" }, "3": { "day_transaction.id": 3, "day_transaction.ts": "2018-04-26 06:34:12", "day_transaction.today_open": 0, "day_transaction.last_close": 4.88999999999999968025576890795491635799407958984375, "day_transaction.high": 0, "day_transaction.low": 0, "day_transaction.high52week": 4.95999999999999996447286321199499070644378662109375, "day_transaction.low52week": 4.03000000000000024868995751603506505489349365234375, "day_transaction.volume": "-", "day_transaction.amount": "-", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "47.85亿", "day_transaction.eps": 0.479999999999999982236431605997495353221893310546875, "day_transaction.pe_lyr": 10.2200000000000006394884621840901672840118408203125, "day_transaction.moving_avg_50_day": 3.9199999999999999289457264239899814128875732421875, "day_transaction.moving_avg_200_day": 4.2400000000000002131628207280300557613372802734375, "day_transaction.total_shares": "9.78亿", "day_transaction.float_shares": "9.78亿", "day_transaction.net_assets": 8.1500000000000003552713678800500929355621337890625, "day_transaction.bonus_stock": "0.10/2.04", "day_transaction.pb": 0.59999999999999997779553950749686919152736663818359375, "day_transaction.psr": 2.4900000000000002131628207280300557613372802734375, "stock.id": 3, "stock.ts": "2018-04-25 22:39:44", "stock.stock_number": "00662", "stock.stock": "亚洲金融", "stock.description": "亚洲金融集团(控股)有限公司(“亚洲金融”)在香港上市,主要股东包括Claremont Capital Holdings Ltd、泰国盘谷银行、日本爱和谊保险公司和日本财产保险公司。公司主要从事下列投资项目:一般保险、人寿保险、退休金管理、医疗服务及其他投资。", "stock.company_websit": "http://www.asia-financial.com", "stock.company_address": "香港德辅道中十九号环球大厦十六楼", "stock.business": "本集团之主要业务包括承保一般及人寿保险。" }, "4": { "day_transaction.id": 4, "day_transaction.ts": "2018-04-26 06:34:31", "day_transaction.today_open": 202.599999999999994315658113919198513031005859375, "day_transaction.last_close": 205.80000000000001136868377216160297393798828125, "day_transaction.high": 202.599999999999994315658113919198513031005859375, "day_transaction.low": 202.599999999999994315658113919198513031005859375, "day_transaction.high52week": 216, "day_transaction.low52week": 172.5, "day_transaction.volume": 1500, "day_transaction.amount": "30.39万", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "5250.89亿", "day_transaction.eps": 9.800000000000000710542735760100185871124267578125, "day_transaction.pe_lyr": 20.870000000000000994759830064140260219573974609375, "day_transaction.moving_avg_50_day": 152.25, "day_transaction.moving_avg_200_day": 142.3700000000000045474735088646411895751953125, "day_transaction.total_shares": "25.92亿", "day_transaction.float_shares": "25.92亿", "day_transaction.net_assets": 69.18000000000000682121026329696178436279296875, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 2.930000000000000159872115546022541821002960205078125, "day_transaction.psr": 4.46999999999999975131004248396493494510650634765625, "stock.id": 4, "stock.ts": "2018-04-25 22:40:05", "stock.stock_number": "02378", "stock.stock": "保诚", "stock.description": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "5": { "day_transaction.id": 5, "day_transaction.ts": "2018-04-26 06:34:42", "day_transaction.today_open": 35.0499999999999971578290569595992565155029296875, "day_transaction.last_close": 34.60000000000000142108547152020037174224853515625, "day_transaction.high": 35.2000000000000028421709430404007434844970703125, "day_transaction.low": 33.85000000000000142108547152020037174224853515625, "day_transaction.high52week": 42.39999999999999857891452847979962825775146484375, "day_transaction.low52week": 27.60000000000000142108547152020037174224853515625, "day_transaction.volume": "1316.43万", "day_transaction.amount": "4.51亿", "day_transaction.amplitude": "3.90%", "day_transaction.turnover_rate": "0.47%", "day_transaction.market_capital": "3094.67亿", "day_transaction.eps": 1.939999999999999946709294817992486059665679931640625, "day_transaction.pe_lyr": 17.5799999999999982946974341757595539093017578125, "day_transaction.moving_avg_50_day": 27.800000000000000710542735760100185871124267578125, "day_transaction.moving_avg_200_day": 28.410000000000000142108547152020037174224853515625, "day_transaction.total_shares": "90.62亿", "day_transaction.float_shares": "27.75亿", "day_transaction.net_assets": 18.14999999999999857891452847979962825775146484375, "day_transaction.bonus_stock": "0.80/2.35", "day_transaction.pb": 1.87999999999999989341858963598497211933135986328125, "day_transaction.psr": 7.62000000000000010658141036401502788066864013671875, "stock.id": 5, "stock.ts": "2018-04-25 22:40:23", "stock.stock_number": "02601", "stock.stock": "中国太保", "stock.description": "中国太平洋保险(集团)股份有限公司是在1991年5月13日成立的中国太平洋保险公司的基础上组建而成的保险集团公司,总部设在上海,2007年、2009年分别在上海证交所和香港联交所成功上市。 中国太平洋保险旗下拥有太平洋寿险、太平洋产险、太平洋资产管理公司和长江养老保险等专业子公司,保持持续领先的市场地位。", "stock.company_websit": "http://www.cpic.com.cn", "stock.company_address": "香港湾仔港湾道18号中环广场43楼4301室", "stock.business": "本公司是中国一家领先的综合性保险集团公司﹐通过附属公司为全国各地的个人和机构客户提供广泛的人身保险﹑财产保险﹑养老金产品及服务。本公司还通过附属公司管理及运用保险资金。" }, "6": { "day_transaction.id": 6, "day_transaction.ts": "2018-04-26 06:35:02", "day_transaction.today_open": 21.85000000000000142108547152020037174224853515625, "day_transaction.last_close": 21.800000000000000710542735760100185871124267578125, "day_transaction.high": 22, "day_transaction.low": 21.39999999999999857891452847979962825775146484375, "day_transaction.high52week": 28.199999999999999289457264239899814128875732421875, "day_transaction.low52week": 21.10000000000000142108547152020037174224853515625, "day_transaction.volume": "3118.11万", "day_transaction.amount": "6.72亿", "day_transaction.amplitude": "2.75%", "day_transaction.turnover_rate": "0.42%", "day_transaction.market_capital": "6105.18亿", "day_transaction.eps": 1.37000000000000010658141036401502788066864013671875, "day_transaction.pe_lyr": 15.769999999999999573674358543939888477325439453125, "day_transaction.moving_avg_50_day": 20.969999999999998863131622783839702606201171875, "day_transaction.moving_avg_200_day": 19.989999999999998436805981327779591083526611328125, "day_transaction.total_shares": "282.65亿", "day_transaction.float_shares": "74.41亿", "day_transaction.net_assets": 13.5800000000000000710542735760100185871124267578125, "day_transaction.bonus_stock": "0.27/1.25", "day_transaction.pb": 1.5900000000000000799360577730112709105014801025390625, "day_transaction.psr": 9.0299999999999993605115378159098327159881591796875, "stock.id": 6, "stock.ts": "2018-04-25 22:40:44", "stock.stock_number": "02628", "stock.stock": "中国人寿", "stock.description": "中国人寿保险股份有限公司是国内最大的寿险公司,总部位於北京。作为《财富》世界500强和世界品牌500强企业——中国人寿保险(集团)公司的核心成员,公司以悠久的历史、雄厚的实力、专业领先的竞争优势及世界知名的品牌赢得了社会最广泛客户的信赖,始终占据国内保险市场领导者的地位,被誉为中国保险业的“中流砥柱”。", "stock.company_websit": "http://www.e-chinalife.com", "stock.company_address": "香港九龙红磡红鸾道18号One Harbour Gate中国人寿中心A座16楼香港联络处", "stock.business": "本集团主要从事人寿保险业务,在中国境内提供人寿保险、年金保险、意外保险与健康保险产品。" }, "7": { "day_transaction.id": 7, "day_transaction.ts": "2018-04-26 06:35:44", "day_transaction.today_open": 25.64999999999999857891452847979962825775146484375, "day_transaction.last_close": 25.64999999999999857891452847979962825775146484375, "day_transaction.high": 25.699999999999999289457264239899814128875732421875, "day_transaction.low": 24.5, "day_transaction.high52week": 36.10000000000000142108547152020037174224853515625, "day_transaction.low52week": 18.5, "day_transaction.volume": "725.01万", "day_transaction.amount": "1.80亿", "day_transaction.amplitude": "4.68%", "day_transaction.turnover_rate": "0.20%", "day_transaction.market_capital": "885.93亿", "day_transaction.eps": 1.6399999999999999023003738329862244427204132080078125, "day_transaction.pe_lyr": 15.0600000000000004973799150320701301097869873046875, "day_transaction.moving_avg_50_day": 16.46000000000000085265128291212022304534912109375, "day_transaction.moving_avg_200_day": 16.120000000000000994759830064140260219573974609375, "day_transaction.total_shares": "35.94亿", "day_transaction.float_shares": "35.94亿", "day_transaction.net_assets": 18.489999999999998436805981327779591083526611328125, "day_transaction.bonus_stock": "0.10/0.41", "day_transaction.pb": 1.3300000000000000710542735760100185871124267578125, "day_transaction.psr": 0.440000000000000002220446049250313080847263336181640625, "stock.id": 7, "stock.ts": "2018-04-25 22:41:00", "stock.stock_number": "00966", "stock.stock": "中国太平", "stock.description": "中国太平保险控股有限公司(「中国太平控股」)〔前称中保国际控股有限公司(「中保国际」)〕在香港注册的金融控股公司,总部设於香港,於香港联合交易所主板上市(股份代码:HK 00966)。中国太平控股的最大股东及母公司为中国太平保险集团公司(「中国太平集团」)〔前称中国保险(控股)有限公司(「中保控股」)〕。中国太平控股之主要业务为投资控股。其业务分为四类,由不同的独立附属公司经营。", "stock.company_websit": "http://www.ctih.cntaiping.com", "stock.company_address": "香港铜锣湾新宁道八号中国太平大厦第二期十二楼", "stock.business": "本集团主要业务为人寿保险业务、财产保险业务及再保险业务。" }, "8": { "day_transaction.id": 8, "day_transaction.ts": "2018-04-26 06:36:08", "day_transaction.today_open": 36, "day_transaction.last_close": 35.7999999999999971578290569595992565155029296875, "day_transaction.high": 36, "day_transaction.low": 34.5499999999999971578290569595992565155029296875, "day_transaction.high52week": 57.85000000000000142108547152020037174224853515625, "day_transaction.low52week": 34.39999999999999857891452847979962825775146484375, "day_transaction.volume": "310.50万", "day_transaction.amount": "1.09亿", "day_transaction.amplitude": "4.05%", "day_transaction.turnover_rate": "0.30%", "day_transaction.market_capital": "1090.28亿", "day_transaction.eps": 2.069999999999999840127884453977458178997039794921875, "day_transaction.pe_lyr": 16.870000000000000994759830064140260219573974609375, "day_transaction.moving_avg_50_day": 36.8599999999999994315658113919198513031005859375, "day_transaction.moving_avg_200_day": 34.0499999999999971578290569595992565155029296875, "day_transaction.total_shares": "31.20亿", "day_transaction.float_shares": "10.34亿", "day_transaction.net_assets": 24.42999999999999971578290569595992565155029296875, "day_transaction.bonus_stock": "0.55/1.57", "day_transaction.pb": 1.4299999999999999378275106209912337362766265869140625, "day_transaction.psr": 3.5, "stock.id": 8, "stock.ts": "2018-04-25 22:41:16", "stock.stock_number": "01336", "stock.stock": "新华保险", "stock.description": "新华人寿保险股份有限公司(简称“新华保险”)成立于1996年9月,是一家总资产超过3000亿元、市场占有率位居国内寿险市场前列的大型寿险企业。2010年全年保费收入突破930亿元,名列寿险市场第三位。迄今,新华保险已为近2400万名客户提供了各类人寿保险、健康保险、人身意外伤害保险及养老保险服务,拥有强大的寿险销售人员队伍及2万余名内勤管理员工,全国各级分支机构1400多个。新华保险旗下控股新华资产管理股份有限公司。", "stock.company_websit": "http://www.newchinalife.com", "stock.company_address": "香港铜锣湾勿地臣街1号时代广场二座36楼", "stock.business": "作为一家全国大型寿险公司,本公司通过全国的广泛分销网络,为个人及机构客户提供一系列寿险产品及服务。本公司亦通过新华资产管理来管理绝大部分保险资金。" }, "9": { "day_transaction.id": 9, "day_transaction.ts": "2018-04-26 06:36:26", "day_transaction.today_open": 13.5, "day_transaction.last_close": 13.32000000000000028421709430404007434844970703125, "day_transaction.high": 13.5, "day_transaction.low": 12.7799999999999993605115378159098327159881591796875, "day_transaction.high52week": 17.39999999999999857891452847979962825775146484375, "day_transaction.low52week": 12.199999999999999289457264239899814128875732421875, "day_transaction.volume": "4580.33万", "day_transaction.amount": "5.96亿", "day_transaction.amplitude": "5.41%", "day_transaction.turnover_rate": "1.00%", "day_transaction.market_capital": "1924.74亿", "day_transaction.eps": 1.600000000000000088817841970012523233890533447265625, "day_transaction.pe_lyr": 8.0999999999999996447286321199499070644378662109375, "day_transaction.moving_avg_50_day": 12.1199999999999992184029906638897955417633056640625, "day_transaction.moving_avg_200_day": 12.6099999999999994315658113919198513031005859375, "day_transaction.total_shares": "148.29亿", "day_transaction.float_shares": "46.00亿", "day_transaction.net_assets": 10.7400000000000002131628207280300557613372802734375, "day_transaction.bonus_stock": "0.35/2.70", "day_transaction.pb": 1.20999999999999996447286321199499070644378662109375, "day_transaction.psr": 5.730000000000000426325641456060111522674560546875, "stock.id": 9, "stock.ts": "2018-04-25 22:41:46", "stock.stock_number": "02328", "stock.stock": "中国财险", "stock.description": "中国人民财产保险股份有限公司是经国务院同意、中国保监会批准,于2003年7月由中国人民保险集团公司发起设立的、目前中国内地最大的非寿险公司,注册资本111.418亿元。其前身是1949年10月20日经中国人民银行报政务院财经委员会批准成立的中国人民保险公司。 中国人保财险是中国人民保险集团公司(PICC)旗下标志性主业。2003年11月6日,公司在香港联交所成功挂牌上市,成为中国内地大型国有金融企业海外上市“第一股”。", "stock.company_websit": "http://www.epicc.com.cn", "stock.company_address": "北京市宣武区东河沿街69号", "stock.business": "本集团主要业务是机动车辆保险、企业财产保险、家庭财产保险、货物运输保险、责任保险、意外伤害保险、短期健康保险、船舶保险、农业保险、保证保险等人民币及外币保险业务;与上述业务相关的再保险业务;国家法律法规允许的投资和资金运用业务。" }, "10": { "day_transaction.id": 10, "day_transaction.ts": "2018-04-26 06:36:45", "day_transaction.today_open": 82.2000000000000028421709430404007434844970703125, "day_transaction.last_close": 81.650000000000005684341886080801486968994140625, "day_transaction.high": 82.400000000000005684341886080801486968994140625, "day_transaction.low": 78.0499999999999971578290569595992565155029296875, "day_transaction.high52week": 98.849999999999994315658113919198513031005859375, "day_transaction.low52week": 42.64999999999999857891452847979962825775146484375, "day_transaction.volume": "1.01亿", "day_transaction.amount": "79.94亿", "day_transaction.amplitude": "5.33%", "day_transaction.turnover_rate": "1.35%", "day_transaction.market_capital": "14359.13亿", "day_transaction.eps": 6, "day_transaction.pe_lyr": 13.42999999999999971578290569595992565155029296875, "day_transaction.moving_avg_50_day": 39.969999999999998863131622783839702606201171875, "day_transaction.moving_avg_200_day": 40.090000000000003410605131648480892181396484375, "day_transaction.total_shares": "182.80亿", "day_transaction.float_shares": "74.48亿", "day_transaction.net_assets": 30.980000000000000426325641456060111522674560546875, "day_transaction.bonus_stock": "1.22/1.55", "day_transaction.pb": 2.54000000000000003552713678800500929355621337890625, "day_transaction.psr": 5.95999999999999996447286321199499070644378662109375, "stock.id": 10, "stock.ts": "2018-04-25 22:41:57", "stock.stock_number": "02318", "stock.stock": "中国平安", "stock.description": "中国平安保险(集团)股份有限公司(以下简称“中国平安”,“公司”,“集团”)于1988年诞生于深圳蛇口,是中国第一家股份制保险企业,至今已发展成为融保险、银行、投资等金融业务为一体的整合、紧密、多元的综合金融服务集团。公司为香港联合交易所主板及上海证券交易所两地上市公司,股票代码分别为2318和601318。", "stock.company_websit": "http://www.pingan.com", "stock.company_address": "深圳市福田区益田路5033号平安金融中心47、48、109、110、111、112层", "stock.business": "本集团主要从事金融业,提供多元化的金融产品及服务,业务范围包括人身保险业务、财产保险业务、信托业务、证券业务、银行业务以及其他业务。" }, "11": { "day_transaction.id": 11, "day_transaction.ts": "2018-04-26 06:37:01", "day_transaction.today_open": 7.32000000000000028421709430404007434844970703125, "day_transaction.last_close": 7.25, "day_transaction.high": 7.3300000000000000710542735760100185871124267578125, "day_transaction.low": 7.160000000000000142108547152020037174224853515625, "day_transaction.high52week": 7.339999999999999857891452847979962825775146484375, "day_transaction.low52week": 5, "day_transaction.volume": "2960.70万", "day_transaction.amount": "2.14亿", "day_transaction.amplitude": "2.34%", "day_transaction.turnover_rate": "0.24%", "day_transaction.market_capital": "897.59亿", "day_transaction.eps": 0.11999999999999999555910790149937383830547332763671875, "day_transaction.pe_lyr": 22.839999999999999857891452847979962825775146484375, "day_transaction.moving_avg_50_day": 4.95999999999999996447286321199499070644378662109375, "day_transaction.moving_avg_200_day": 4.94000000000000039079850466805510222911834716796875, "day_transaction.total_shares": "124.49亿", "day_transaction.float_shares": "124.49亿", "day_transaction.net_assets": 1.3000000000000000444089209850062616169452667236328125, "day_transaction.bonus_stock": "0.17/2.36", "day_transaction.pb": 5.54000000000000003552713678800500929355621337890625, "day_transaction.psr": 4.0800000000000000710542735760100185871124267578125, "stock.id": 11, "stock.ts": "2018-04-25 22:42:18", "stock.stock_number": "00151", "stock.stock": "中国旺旺", "stock.description": "旺旺之业务可追溯至台湾宜兰食品工业股份有限公司。旺旺於1992年正式投资大陆市场,是台湾第一个在大陆注册商标并且拥有最多注册商标的公司,於1994年在湖南设立第一家工厂,旺旺秉持著“缘、自信、大团结”的经营理念,立志成为“综合消费食品王国”,向著“中国第一,世界第一”的目标不断前进。", "stock.company_websit": "http://www.want-want.com", "stock.company_address": "香港九龙尖沙咀弥敦道132号美丽华广场A座9楼918室", "stock.business": "集团是在中国最具领先地位的食品和饮料制造商之一。" }, "12": { "day_transaction.id": 12, "day_transaction.ts": "2018-04-26 06:37:23", "day_transaction.today_open": 0, "day_transaction.last_close": 0.200000000000000011102230246251565404236316680908203125, "day_transaction.high": 0, "day_transaction.low": 0, "day_transaction.high52week": 0.5100000000000000088817841970012523233890533447265625, "day_transaction.low52week": 0.1700000000000000122124532708767219446599483489990234375, "day_transaction.volume": "-", "day_transaction.amount": "-", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "3.20亿", "day_transaction.eps": 0.01000000000000000020816681711721685132943093776702880859375, "day_transaction.pe_lyr": 33.75, "day_transaction.moving_avg_50_day": 0.460000000000000019984014443252817727625370025634765625, "day_transaction.moving_avg_200_day": 0.4899999999999999911182158029987476766109466552734375, "day_transaction.total_shares": "16.00亿", "day_transaction.float_shares": "16.00亿", "day_transaction.net_assets": 0.4699999999999999733546474089962430298328399658203125, "day_transaction.bonus_stock": "0.01/5.00", "day_transaction.pb": 0.419999999999999984456877655247808434069156646728515625, "day_transaction.psr": 0.4899999999999999911182158029987476766109466552734375, "stock.id": 12, "stock.ts": "2018-04-25 22:42:37", "stock.stock_number": "01699", "stock.stock": "普甜食品", "stock.description": "中国普甜食品控股有限公司是中国福建领先的一体化猪肉产品供应商,以垂直整合业务模式营运,集生猪养殖、屠宰及猪肉产品销售为一体。集团主要猪肉产品包括白条猪肉、分割後的猪肉件及猪内脏等。 总部位於福建莆田市,集团拥有莆田市内唯一获认可的「二星级屠宰场」,并为在莆田市五城一县内的四个城区(城厢区、荔城区、秀屿区及湄洲湾北岸经济开发区)中唯一获莆田市政府批准及指定的星级屠宰场。", "stock.company_websit": "http://www.putian.com.hk", "stock.company_address": "香港中环干诺道中168–200号信德中心西翼33楼3312室", "stock.business": "本集团为一家垂直一体化猪肉供应商,主要从事生猪养殖、生猪屠宰及猪肉销售。" }, "13": { "day_transaction.id": 13, "day_transaction.ts": "2018-04-26 06:37:41", "day_transaction.today_open": 1.020000000000000017763568394002504646778106689453125, "day_transaction.last_close": 1.0300000000000000266453525910037569701671600341796875, "day_transaction.high": 1.0300000000000000266453525910037569701671600341796875, "day_transaction.low": 1.0100000000000000088817841970012523233890533447265625, "day_transaction.high52week": 1.6999999999999999555910790149937383830547332763671875, "day_transaction.low52week": 0.86999999999999999555910790149937383830547332763671875, "day_transaction.volume": "37.40万", "day_transaction.amount": "38.02万", "day_transaction.amplitude": "1.94%", "day_transaction.turnover_rate": "0.14%", "day_transaction.market_capital": "2.67亿", "day_transaction.eps": 0.330000000000000015543122344752191565930843353271484375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 1.0800000000000000710542735760100185871124267578125, "day_transaction.moving_avg_200_day": 1.12000000000000010658141036401502788066864013671875, "day_transaction.total_shares": "2.60亿", "day_transaction.float_shares": "2.60亿", "day_transaction.net_assets": 1.8600000000000000976996261670137755572795867919921875, "day_transaction.bonus_stock": "0.01/0.97", "day_transaction.pb": 0.5500000000000000444089209850062616169452667236328125, "day_transaction.psr": 1.4899999999999999911182158029987476766109466552734375, "stock.id": 13, "stock.ts": "2018-04-25 22:42:53", "stock.stock_number": "00060", "stock.stock": "香港食品投资", "stock.description": "香港食品投资控股有限公司(「香港食品投资」)的主要业务是从事冻肉食品贸易及食品业务投资。其中,冻肉贸易为四洲食品之主要核心业务,从世界上多个不同地区及国家(包括南美、美国、德国、英国、澳洲等国家)进口冷冻肉类和海鲜产品,供应香港及国内市场,为香港最大之冻肉进口商之一,产品包括鸡类、猪类、牛类、鱼类及其他副食产品。", "stock.company_websit": "http://www.hongkongfoodinvestment.com.hk", "stock.company_address": "香港西贡康定路2号四洲食品网汇中心", "stock.business": "本集团之主要业务为从事冷冻肉类、海产及蔬菜贸易,而联营公司之主要业务为小食、糖果、饮品、雪藏食品、面食、家禽产品、火腿及火腿相关产品生产及贸易,以及经营餐厅。" }, "14": { "day_transaction.id": 14, "day_transaction.ts": "2018-04-26 06:37:56", "day_transaction.today_open": 0, "day_transaction.last_close": 14.699999999999999289457264239899814128875732421875, "day_transaction.high": 0, "day_transaction.low": 0, "day_transaction.high52week": 14.9399999999999995026200849679298698902130126953125, "day_transaction.low52week": 10.019999999999999573674358543939888477325439453125, "day_transaction.volume": "-", "day_transaction.amount": "-", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "35.77亿", "day_transaction.eps": 0.79000000000000003552713678800500929355621337890625, "day_transaction.pe_lyr": 13.0999999999999996447286321199499070644378662109375, "day_transaction.moving_avg_50_day": 8.82000000000000028421709430404007434844970703125, "day_transaction.moving_avg_200_day": 8.46000000000000085265128291212022304534912109375, "day_transaction.total_shares": "2.43亿", "day_transaction.float_shares": "2.43亿", "day_transaction.net_assets": 8.5099999999999997868371792719699442386627197265625, "day_transaction.bonus_stock": "0.36/2.45", "day_transaction.pb": 1.729999999999999982236431605997495353221893310546875, "day_transaction.psr": 0.63000000000000000444089209850062616169452667236328125, "stock.id": 14, "stock.ts": "2018-04-25 22:43:16", "stock.stock_number": "00411", "stock.stock": "南顺(香港)", "stock.description": "南顺於30年代在新加坡成立,最初主要从事食油、食米及乾椰贸易。 南顺在香港的业务始於一九六一年;时至今日,已成为业内翘楚,带领著香港的食油及家庭用品市场。 一九九七年,丰隆集团成为本集团的主要股东之一。南顺之主要业务包括食油、面粉、清洁用品及产品分销。", "stock.company_websit": "http://www.lamsoon.com", "stock.company_address": "香港新界大埔工业村大富街21号", "stock.business": "本集团的主要业务为制造及分销面粉、食用油、家用及工业用清洁用品。" }, "15": { "day_transaction.id": 15, "day_transaction.ts": "2018-04-26 06:38:10", "day_transaction.today_open": 0.7199999999999999733546474089962430298328399658203125, "day_transaction.last_close": 0.7800000000000000266453525910037569701671600341796875, "day_transaction.high": 0.7199999999999999733546474089962430298328399658203125, "day_transaction.low": 0.70999999999999996447286321199499070644378662109375, "day_transaction.high52week": 3.779999999999999804600747665972448885440826416015625, "day_transaction.low52week": 0.70999999999999996447286321199499070644378662109375, "day_transaction.volume": "8.80万", "day_transaction.amount": "6.32万", "day_transaction.amplitude": "1.28%", "day_transaction.turnover_rate": "0.02%", "day_transaction.market_capital": "3.07亿", "day_transaction.eps": -0.040000000000000000832667268468867405317723751068115234375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 1.7399999999999999911182158029987476766109466552734375, "day_transaction.moving_avg_200_day": 1.3400000000000000799360577730112709105014801025390625, "day_transaction.total_shares": "4.33亿", "day_transaction.float_shares": "4.33亿", "day_transaction.net_assets": 1.75, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 0.40000000000000002220446049250313080847263336181640625, "day_transaction.psr": 0.190000000000000002220446049250313080847263336181640625, "stock.id": 15, "stock.ts": "2018-04-25 22:43:28", "stock.stock_number": "00834", "stock.stock": "康大食品", "stock.description": "中国康大於一九九二年成立,为中国多元化食品制造及加工集团,主要从事生产、加工、销售及分销:a) 冷藏及冷冻兔肉产品;b) 冷藏及冷冻鸡肉产品;c) 加工食品,包括多种食品,如即食汤类、咖喱食品、肉鸡熟食、烤兔肉、肉丸、去氧小包装栗子及海产品;及d) 其他产品,主要包括宠物食品、脱水蔬菜、家禽、兔内脏、水果、乾辣椒、猪肝及调味料。 本集团亦作为日本食品公司以及多间韩国客户的多种加工食品。", "stock.company_websit": "http://www.kangdafood.com", "stock.company_address": "中国山东省胶南市经济技术开发区海南路1号", "stock.business": "本集团主要在中国加工、销售及分销冷藏及冷冻肉类产品、加工食品及其他相关产品。" }, "16": { "day_transaction.id": 16, "day_transaction.ts": "2018-04-26 06:38:26", "day_transaction.today_open": 0, "day_transaction.last_close": 0.5500000000000000444089209850062616169452667236328125, "day_transaction.high": 0, "day_transaction.low": 0, "day_transaction.high52week": 0.66000000000000003108624468950438313186168670654296875, "day_transaction.low52week": 0.40000000000000002220446049250313080847263336181640625, "day_transaction.volume": "-", "day_transaction.amount": "-", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "5.56亿", "day_transaction.eps": -0.1499999999999999944488848768742172978818416595458984375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.5, "day_transaction.moving_avg_200_day": 0.520000000000000017763568394002504646778106689453125, "day_transaction.total_shares": "10.10亿", "day_transaction.float_shares": "10.10亿", "day_transaction.net_assets": 0.63000000000000000444089209850062616169452667236328125, "day_transaction.bonus_stock": "0.01/0.91", "day_transaction.pb": 0.86999999999999999555910790149937383830547332763671875, "day_transaction.psr": 0.560000000000000053290705182007513940334320068359375, "stock.id": 16, "stock.ts": "2018-04-25 22:43:47", "stock.stock_number": "01210", "stock.stock": "克莉丝汀", "stock.description": "克莉丝汀国际控股有限公司(「克莉丝汀」或「公司」)是中国领先的烘焙产品连锁经营商。克莉丝汀自1993年起生产及销售烘焙产品,是最早进入中国市场的外资投资烘焙企业之一。据Euromonitor的资料,於2010年12月31日,克莉丝汀拥有及经营中国销售烘焙产品的最大(就收益及零售门店数目而言)一家零售连锁店。 克莉丝汀主要在长江三角地区的黄金地段及主要城市进行营运,包括上海、江苏省及浙江省。", "stock.company_websit": "http://www.christine.com.cn", "stock.company_address": "香港铜锣湾希慎道33号利园一期19楼1901室", "stock.business": "本公司是中国领先之烘焙产品连锁经营商。" }, "17": { "day_transaction.id": 17, "day_transaction.ts": "2018-04-26 06:38:38", "day_transaction.today_open": 0.395000000000000017763568394002504646778106689453125, "day_transaction.last_close": 0.39000000000000001332267629550187848508358001708984375, "day_transaction.high": 0.40000000000000002220446049250313080847263336181640625, "day_transaction.low": 0.3850000000000000088817841970012523233890533447265625, "day_transaction.high52week": 0.59999999999999997779553950749686919152736663818359375, "day_transaction.low52week": 0.340000000000000024424906541753443889319896697998046875, "day_transaction.volume": "118.60万", "day_transaction.amount": "46.37万", "day_transaction.amplitude": "3.85%", "day_transaction.turnover_rate": "0.04%", "day_transaction.market_capital": "12.71亿", "day_transaction.eps": 0.0299999999999999988897769753748434595763683319091796875, "day_transaction.pe_lyr": 15.3900000000000005684341886080801486968994140625, "day_transaction.moving_avg_50_day": 0.59999999999999997779553950749686919152736663818359375, "day_transaction.moving_avg_200_day": 0.60999999999999998667732370449812151491641998291015625, "day_transaction.total_shares": "32.59亿", "day_transaction.float_shares": "32.59亿", "day_transaction.net_assets": 1.04000000000000003552713678800500929355621337890625, "day_transaction.bonus_stock": "0.02/5.13", "day_transaction.pb": 0.38000000000000000444089209850062616169452667236328125, "day_transaction.psr": 1.020000000000000017763568394002504646778106689453125, "stock.id": 17, "stock.ts": "2018-04-25 22:44:00", "stock.stock_number": "00829", "stock.stock": "神冠控股", "stock.description": "根据中国肉类协会发表之排名,本集团於二零零六年至二零零八年为中国最大食用胶原蛋白肠衣产品制造商。本集团以「神冠」品牌经营业务,而本集团与食用胶原蛋白肠衣相关的主要生产技术已向国家知识产权局注册为专利。本集团为中国首家取得有关专利注册之公司。本集团亦获得ISO9001:2000质量管理系统及HACCP标准认证,并已就出口本集团产品至美国取得FDA注册。", "stock.company_websit": "http://www.shenguan.com.cn", "stock.company_address": "香港铜锣湾告士打道255-257号信和广场2902室", "stock.business": "本集团之主要业务为制造及销售食用胶原蛋白肠衣产品。" }, "18": { "day_transaction.id": 18, "day_transaction.ts": "2018-04-26 06:39:00", "day_transaction.today_open": 0, "day_transaction.last_close": 0.1459999999999999908961711980737163685262203216552734375, "day_transaction.high": 0, "day_transaction.low": 0, "day_transaction.high52week": 0.1499999999999999944488848768742172978818416595458984375, "day_transaction.low52week": 0.1499999999999999944488848768742172978818416595458984375, "day_transaction.volume": "-", "day_transaction.amount": "-", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "10.34亿", "day_transaction.eps": 0, "day_transaction.pe_lyr": 2.12999999999999989341858963598497211933135986328125, "day_transaction.moving_avg_50_day": 0.1459999999999999908961711980737163685262203216552734375, "day_transaction.moving_avg_200_day": 0.1459999999999999908961711980737163685262203216552734375, "day_transaction.total_shares": "70.83亿", "day_transaction.float_shares": "70.83亿", "day_transaction.net_assets": 1.2399999999999999911182158029987476766109466552734375, "day_transaction.bonus_stock": "0.01/7.53", "day_transaction.pb": 0.11999999999999999555910790149937383830547332763671875, "day_transaction.psr": 0.0899999999999999966693309261245303787291049957275390625, "stock.id": 18, "stock.ts": "2018-04-25 22:44:18", "stock.stock_number": "01174", "stock.stock": "太平洋恩利", "stock.description": "太平洋恩利国际控股有限公司於一九八六年成立,并於一九九四年在香港联合交易所有限公司主板上市,是一家全面整合海产食品集团,拥有覆盖全面的生产链,业务涵盖捕捞、采购、海上物流及运输、食物安全检定,以及加工及分销冷冻鱼类食品、鱼粉及鱼油等不同范畴。集团业务遍布全球。集团之生产设施分别位於中国、日本、美国及秘鲁。太平洋恩利现已成为全球最大的工业捕捞集团、中国最大的冷冻鱼类供应商及全球最大的鱼柳生产商之一。", "stock.company_websit": "http://www.pacificandes.com", "stock.company_address": "香港干诺道西188号香港商业中心3201-3210室", "stock.business": "本公司为一家投资控股公司,并为本集团属下公司提供企业管理服务。其主要附属公司从事捕捞及鱼粉加工业务、渔船营运业务、环球采购、岸上加工及国际分销多种冷冻海产、渔船燃料买卖及提供船务与代理服务。" }, "19": { "day_transaction.id": 19, "day_transaction.ts": "2018-04-26 06:39:16", "day_transaction.today_open": 3.479999999999999982236431605997495353221893310546875, "day_transaction.last_close": 3.600000000000000088817841970012523233890533447265625, "day_transaction.high": 3.54000000000000003552713678800500929355621337890625, "day_transaction.low": 3.399999999999999911182158029987476766109466552734375, "day_transaction.high52week": 4.30999999999999960920149533194489777088165283203125, "day_transaction.low52week": 3.399999999999999911182158029987476766109466552734375, "day_transaction.volume": "29.65万", "day_transaction.amount": "102.89万", "day_transaction.amplitude": "3.89%", "day_transaction.turnover_rate": "0.05%", "day_transaction.market_capital": "20.31亿", "day_transaction.eps": 0.39000000000000001332267629550187848508358001708984375, "day_transaction.pe_lyr": 9.0600000000000004973799150320701301097869873046875, "day_transaction.moving_avg_50_day": 4.69000000000000039079850466805510222911834716796875, "day_transaction.moving_avg_200_day": 4.660000000000000142108547152020037174224853515625, "day_transaction.total_shares": "5.79亿", "day_transaction.float_shares": "5.79亿", "day_transaction.net_assets": 4.20000000000000017763568394002504646778106689453125, "day_transaction.bonus_stock": "0.08/2.28", "day_transaction.pb": 0.82999999999999996003197111349436454474925994873046875, "day_transaction.psr": 2.060000000000000053290705182007513940334320068359375, "stock.id": 19, "stock.ts": "2018-04-25 22:44:34", "stock.stock_number": "02226", "stock.stock": "老恒和酿造", "stock.description": "老恒和拥有多个独门配方,掌握传统酿造工艺,形成了料酒、玫瑰米醋、酱油、玫瑰腐乳等産品系列。老恒和酱品曾获得1915年巴拿马世界博览会金奖。 老恒和料酒是以陈酿黄酒作为基酒,添加特有香辛料等制成。老恒和料酒不仅能祛膻除腥、增香添味,而且富含氨基酸、维生素,有益身体,老恒和料酒産销量位居全国第一,被中国调味品协会认定爲中国料酒産业领导品牌。", "stock.company_websit": "http://www.hzlaohenghe.com", "stock.company_address": "中国浙江省湖州市吴兴区八里店镇食品工业园", "stock.business": "我们是中国最大的料酒生产商" }, "20": { "day_transaction.id": 20, "day_transaction.ts": "2018-04-26 06:39:29", "day_transaction.today_open": 4, "day_transaction.last_close": 4, "day_transaction.high": 4.0099999999999997868371792719699442386627197265625, "day_transaction.low": 3.9199999999999999289457264239899814128875732421875, "day_transaction.high52week": 6.339999999999999857891452847979962825775146484375, "day_transaction.low52week": 3.9199999999999999289457264239899814128875732421875, "day_transaction.volume": "1092.24万", "day_transaction.amount": "4307.79万", "day_transaction.amplitude": "2.25%", "day_transaction.turnover_rate": "0.25%", "day_transaction.market_capital": "170.64亿", "day_transaction.eps": 0.2200000000000000011102230246251565404236316680908203125, "day_transaction.pe_lyr": 18.059999999999998721023075631819665431976318359375, "day_transaction.moving_avg_50_day": 5.5999999999999996447286321199499070644378662109375, "day_transaction.moving_avg_200_day": 5.67999999999999971578290569595992565155029296875, "day_transaction.total_shares": "43.42亿", "day_transaction.float_shares": "43.42亿", "day_transaction.net_assets": 5.80999999999999960920149533194489777088165283203125, "day_transaction.bonus_stock": "0.14/3.56", "day_transaction.pb": 0.68000000000000004884981308350688777863979339599609375, "day_transaction.psr": 0.299999999999999988897769753748434595763683319091796875, "stock.id": 20, "stock.ts": "2018-04-25 22:44:46", "stock.stock_number": "00142", "stock.stock": "第一太平", "stock.description": "第一太平为一家建基於香港的投资及管理公司,业务位於亚洲。其业务以经营电讯、基建、消费性食品及天然资源为主。 第一太平於香港上市,其股份亦透过美国预托证券方式在美国进行买卖。 於二零一零年三月二十三日,第一太平於PLDT、MPIC、Indofood及Philex的经济权益分别为26.5%、55.6%、50.1%及31.4%。", "stock.company_websit": "http://www.firstpacific.com", "stock.company_address": "香港中环康乐广场8号交易广场第2座24楼", "stock.business": "本集团主要经营电讯、基建、消费性食品及天然资源。" }, "21": { "day_transaction.id": 21, "day_transaction.ts": "2018-04-26 06:39:50", "day_transaction.today_open": 7.730000000000000426325641456060111522674560546875, "day_transaction.last_close": 7.70000000000000017763568394002504646778106689453125, "day_transaction.high": 7.8300000000000000710542735760100185871124267578125, "day_transaction.low": 7.54999999999999982236431605997495353221893310546875, "day_transaction.high52week": 7.92999999999999971578290569595992565155029296875, "day_transaction.low52week": 5.29999999999999982236431605997495353221893310546875, "day_transaction.volume": "460.76万", "day_transaction.amount": "3533.11万", "day_transaction.amplitude": "3.64%", "day_transaction.turnover_rate": "0.11%", "day_transaction.market_capital": "329.57亿", "day_transaction.eps": 0.2399999999999999911182158029987476766109466552734375, "day_transaction.pe_lyr": 31.260000000000001563194018672220408916473388671875, "day_transaction.moving_avg_50_day": 5.5, "day_transaction.moving_avg_200_day": 5.62000000000000010658141036401502788066864013671875, "day_transaction.total_shares": "43.19亿", "day_transaction.float_shares": "43.19亿", "day_transaction.net_assets": 3.54999999999999982236431605997495353221893310546875, "day_transaction.bonus_stock": "0.03/0.39", "day_transaction.pb": 2.149999999999999911182158029987476766109466552734375, "day_transaction.psr": 1.2600000000000000088817841970012523233890533447265625, "stock.id": 21, "stock.ts": "2018-04-25 22:45:05", "stock.stock_number": "00220", "stock.stock": "统一企业中国", "stock.description": "本公司於一九九二年开始在中国大陆营运,至今已发展成为中国领先饮料及速食面制造商之一。本公司主要的饮料产品是果汁饮料与即饮茶。根据ACNielsen报告,在二零零七年前九个月中,本公司是中国果汁饮料制造商第二名,占总市值的29.1%,并且是中国即饮茶的第二大制造商,占总市值的22.8%。本公司亦生产及销售奶茶、咖啡、矿物质水、及酸奶产品等饮料。", "stock.company_websit": "http://www.uni-president.com.cn", "stock.company_address": "中国上海市长宁区上海虹桥临空经济园区临虹路131号", "stock.business": "本集团之主要业务包括於中国生产和销售饮料及方便面。" }, "22": { "day_transaction.id": 22, "day_transaction.ts": "2018-04-26 06:40:04", "day_transaction.today_open": 0.5100000000000000088817841970012523233890533447265625, "day_transaction.last_close": 0.5100000000000000088817841970012523233890533447265625, "day_transaction.high": 0.5100000000000000088817841970012523233890533447265625, "day_transaction.low": 0.5, "day_transaction.high52week": 0.8000000000000000444089209850062616169452667236328125, "day_transaction.low52week": 0.35999999999999998667732370449812151491641998291015625, "day_transaction.volume": "65.10万", "day_transaction.amount": "32.75万", "day_transaction.amplitude": "1.96%", "day_transaction.turnover_rate": "0.05%", "day_transaction.market_capital": "6.64亿", "day_transaction.eps": -0.2600000000000000088817841970012523233890533447265625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.58999999999999996891375531049561686813831329345703125, "day_transaction.moving_avg_200_day": 0.5300000000000000266453525910037569701671600341796875, "day_transaction.total_shares": "13.29亿", "day_transaction.float_shares": "13.29亿", "day_transaction.net_assets": 0.770000000000000017763568394002504646778106689453125, "day_transaction.bonus_stock": "0.06/12.80", "day_transaction.pb": 0.65000000000000002220446049250313080847263336181640625, "day_transaction.psr": 0.59999999999999997779553950749686919152736663818359375, "stock.id": 22, "stock.ts": "2018-04-25 22:45:20", "stock.stock_number": "01262", "stock.stock": "蜡笔小新食品", "stock.description": "中国休闲食品集团有限公司是在果冻产品市场占据领先地位的中国休闲食品供应商。按零售额计算,我们於2010年为中国第二大果冻产品生产商,市场份额为10.3%。 我们的果冻产品主要以核心品牌「蜡笔小新」营销;另外我们亦使用副品牌营销不同类型的果冻产品,比如「异度果吧」、「鲜Q」及「青梅物语」。此外,我们分别以「阳光城市」、「幽沫」及「乡豆坊」品牌营销及出售糖果产品、奶茶粉及豆腐乾产品。", "stock.company_websit": "http://www.lbxxgroup.com", "stock.company_address": "中国福建省晋江市五里工业园区", "stock.business": "本公司是在果冻产品市场占有领先地位的中国休闲食品供应商。" }, "23": { "day_transaction.id": 23, "day_transaction.ts": "2018-04-26 06:40:22", "day_transaction.today_open": 15.800000000000000710542735760100185871124267578125, "day_transaction.last_close": 16.059999999999998721023075631819665431976318359375, "day_transaction.high": 16.17999999999999971578290569595992565155029296875, "day_transaction.low": 15.2400000000000002131628207280300557613372802734375, "day_transaction.high52week": 17.5, "day_transaction.low52week": 8.8599999999999994315658113919198513031005859375, "day_transaction.volume": "845.29万", "day_transaction.amount": "1.31亿", "day_transaction.amplitude": "5.85%", "day_transaction.turnover_rate": "0.15%", "day_transaction.market_capital": "870.61亿", "day_transaction.eps": 0.39000000000000001332267629550187848508358001708984375, "day_transaction.pe_lyr": 39.86999999999999744204615126363933086395263671875, "day_transaction.moving_avg_50_day": 9.1199999999999992184029906638897955417633056640625, "day_transaction.moving_avg_200_day": 8.5, "day_transaction.total_shares": "56.17亿", "day_transaction.float_shares": "56.17亿", "day_transaction.net_assets": 4.089999999999999857891452847979962825775146484375, "day_transaction.bonus_stock": "0.12/0.77", "day_transaction.pb": 3.79000000000000003552713678800500929355621337890625, "day_transaction.psr": 1.20999999999999996447286321199499070644378662109375, "stock.id": 23, "stock.ts": "2018-04-25 22:45:31", "stock.stock_number": "00322", "stock.stock": "康师傅控股", "stock.description": "康师傅控股有限公司(「本公司」)及其附属公司(「本集团」)主要在中国从事生产和销售方便面、饮品及糕饼。本集团於1992年开始生产方便面,并从1996年扩大业务至糕饼及饮品;目前本集团的三大品项产品,皆已在中国食品市场占有显著的市场地位。本集团大部分产品均使用「康师傅」品牌销售,并相信「康师傅」是中国最为消费者熟悉的品牌之一。", "stock.company_websit": "http://www.masterkong.com.cn;http://www.irasia.com/listco/hk/tingyi", "stock.company_address": "香港湾仔港湾道18号中环广场56楼5607室", "stock.business": "本集团主要业务为在中国制造及销售方便面、饮品及糕饼。" }, "24": { "day_transaction.id": 24, "day_transaction.ts": "2018-04-26 06:40:44", "day_transaction.today_open": 0.0879999999999999948929740867242799140512943267822265625, "day_transaction.last_close": 0.0990000000000000046629367034256574697792530059814453125, "day_transaction.high": 0.0990000000000000046629367034256574697792530059814453125, "day_transaction.low": 0.0879999999999999948929740867242799140512943267822265625, "day_transaction.high52week": 0.450000000000000011102230246251565404236316680908203125, "day_transaction.low52week": 0.08000000000000000166533453693773481063544750213623046875, "day_transaction.volume": "31.00万", "day_transaction.amount": "2.85万", "day_transaction.amplitude": "11.11%", "day_transaction.turnover_rate": "0.04%", "day_transaction.market_capital": "8135.19万", "day_transaction.eps": -0.01000000000000000020816681711721685132943093776702880859375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.05000000000000000277555756156289135105907917022705078125, "day_transaction.moving_avg_200_day": 0.055000000000000000277555756156289135105907917022705078125, "day_transaction.total_shares": "8.22亿", "day_transaction.float_shares": "8.22亿", "day_transaction.net_assets": 0.2200000000000000011102230246251565404236316680908203125, "day_transaction.bonus_stock": "0.01/15.15", "day_transaction.pb": 0.440000000000000002220446049250313080847263336181640625, "day_transaction.psr": 0.82999999999999996003197111349436454474925994873046875, "stock.id": 24, "stock.ts": "2018-04-25 22:45:44", "stock.stock_number": "08269", "stock.stock": "富誉控股", "stock.description": "富誉控股有限公司全资拥有下列附属公司:PARABURDOO LIMITED,荣顺国际有限公司,顺联贸易有限公司,津铭(澳门离岸商业服务)有限公司,瑞怡食品(上海)有限公司。", "stock.company_websit": "http://www.wealthglory.com", "stock.company_address": "香港中环云咸街八号十七楼", "stock.business": "本公司的主要业务为投资控股。本公司附属公司主要从(i)供应及销售乾面条(包括杯面及袋装面);及(ii)生产及销售新鲜面条(包括但不限於河粉、云吞面及伊面)。" }, "25": { "day_transaction.id": 25, "day_transaction.ts": "2018-04-26 06:41:06", "day_transaction.today_open": 0.0909999999999999975575093458246556110680103302001953125, "day_transaction.last_close": 0.0909999999999999975575093458246556110680103302001953125, "day_transaction.high": 0.0940000000000000002220446049250313080847263336181640625, "day_transaction.low": 0.0899999999999999966693309261245303787291049957275390625, "day_transaction.high52week": 0.1499999999999999944488848768742172978818416595458984375, "day_transaction.low52week": 0.08000000000000000166533453693773481063544750213623046875, "day_transaction.volume": "1566.00万", "day_transaction.amount": "142.51万", "day_transaction.amplitude": "4.40%", "day_transaction.turnover_rate": "0.01%", "day_transaction.market_capital": "134.41亿", "day_transaction.eps": 0.01000000000000000020816681711721685132943093776702880859375, "day_transaction.pe_lyr": 21.0799999999999982946974341757595539093017578125, "day_transaction.moving_avg_50_day": 0.12199999999999999733546474089962430298328399658203125, "day_transaction.moving_avg_200_day": 0.13200000000000000621724893790087662637233734130859375, "day_transaction.total_shares": "1429.85亿", "day_transaction.float_shares": "1429.85亿", "day_transaction.net_assets": 0.0299999999999999988897769753748434595763683319091796875, "day_transaction.bonus_stock": "0.04/38.30", "day_transaction.pb": 3.4900000000000002131628207280300557613372802734375, "day_transaction.psr": 1.649999999999999911182158029987476766109466552734375, "stock.id": 25, "stock.ts": "2018-04-25 22:46:02", "stock.stock_number": "01076", "stock.stock": "博华太平洋", "stock.description": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "26": { "day_transaction.id": 26, "day_transaction.ts": "2018-04-26 06:41:24", "day_transaction.today_open": 3.279999999999999804600747665972448885440826416015625, "day_transaction.last_close": 3.12000000000000010658141036401502788066864013671875, "day_transaction.high": 3.279999999999999804600747665972448885440826416015625, "day_transaction.low": 3.279999999999999804600747665972448885440826416015625, "day_transaction.high52week": 4.0999999999999996447286321199499070644378662109375, "day_transaction.low52week": 3.100000000000000088817841970012523233890533447265625, "day_transaction.volume": 4000, "day_transaction.amount": "1.31万", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "12.60亿", "day_transaction.eps": 0.85999999999999998667732370449812151491641998291015625, "day_transaction.pe_lyr": 25.07000000000000028421709430404007434844970703125, "day_transaction.moving_avg_50_day": 3.79999999999999982236431605997495353221893310546875, "day_transaction.moving_avg_200_day": 3.689999999999999946709294817992486059665679931640625, "day_transaction.total_shares": "3.84亿", "day_transaction.float_shares": "3.84亿", "day_transaction.net_assets": 4.0099999999999997868371792719699442386627197265625, "day_transaction.bonus_stock": "0.10/3.05", "day_transaction.pb": 0.81999999999999995115018691649311222136020660400390625, "day_transaction.psr": 0.429999999999999993338661852249060757458209991455078125, "stock.id": 26, "stock.ts": "2018-04-25 22:46:24", "stock.stock_number": "00374", "stock.stock": "四洲集团", "stock.description": "四洲集团自1971年在香港成立以来,致力提供质优味美的食品,满足不同市场顾客的需要,体现「现代美食观念」,促进优质生活。凭藉勇於创新的精神及近 40年的丰富经验,集团不断开拓新产品及市场,现已发展为全港最大食品企业之一,在香港及内地设有 20间厂房,生产不同种类的食品,并且代理来自二十多个国家多达 5,000种不同类型的产品。", "stock.company_websit": "http://www.fourseasgroup.com.hk", "stock.company_address": "香港西贡康定路1号四州集团大厦", "stock.business": "本集团之主要业务为制造及销售零食、糖果、饮料、冷冻食品、面食、家禽产品、火腿及火腿有关产品,以及经营餐厅。" }, "27": { "day_transaction.id": 27, "day_transaction.ts": "2018-04-26 06:41:42", "day_transaction.today_open": 1.20999999999999996447286321199499070644378662109375, "day_transaction.last_close": 1.20999999999999996447286321199499070644378662109375, "day_transaction.high": 1.270000000000000017763568394002504646778106689453125, "day_transaction.low": 1.189999999999999946709294817992486059665679931640625, "day_transaction.high52week": 1.4099999999999999200639422269887290894985198974609375, "day_transaction.low52week": 0.7399999999999999911182158029987476766109466552734375, "day_transaction.volume": "417.40万", "day_transaction.amount": "512.57万", "day_transaction.amplitude": "6.61%", "day_transaction.turnover_rate": "0.23%", "day_transaction.market_capital": "22.42亿", "day_transaction.eps": -1.0500000000000000444089209850062616169452667236328125, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 1.1999999999999999555910790149937383830547332763671875, "day_transaction.moving_avg_200_day": 1.1999999999999999555910790149937383830547332763671875, "day_transaction.total_shares": "18.23亿", "day_transaction.float_shares": "18.23亿", "day_transaction.net_assets": 4.30999999999999960920149533194489777088165283203125, "day_transaction.bonus_stock": "0.22/17.89", "day_transaction.pb": 0.289999999999999980015985556747182272374629974365234375, "day_transaction.psr": 0.179999999999999993338661852249060757458209991455078125, "stock.id": 27, "stock.ts": "2018-04-25 22:46:38", "stock.stock_number": "01068", "stock.stock": "雨润食品", "stock.description": "中国雨润食品集团有限公司(「雨润食品1068.HK」)是中国最大的肉制品生产企业之一,其产品包括冷鲜肉、冷冻肉,以及以猪肉为主要原材料的低温肉制品和高温肉制品,现有「雨润」、「旺润」、「福润」和「大众肉联」四大品牌。 雨润食品总部位於中国江苏省南京市,拥有多处冷鲜肉、冷冻肉生产基地及深加工肉制品生产基地。公司拥有先进的生产设备和工艺技术,以其独有的技术方法,研制出一系列符合消费者口味的优质产品。", "stock.company_websit": "http://www.yurun.com.hk", "stock.company_address": "中华人民共和国南京市建邺区雨润路10号", "stock.business": "本公司之主要业务为投资控股。本公司附属公司主要从事提供多种生肉(包括冷鲜肉和冷冻肉)及以猪肉制品为主的深加工肉制品(低温肉制品和高温肉制品),以本集团的主要品牌「雨润」、「福润」、「旺润」及「大众肉联」营销。" }, "28": { "day_transaction.id": 28, "day_transaction.ts": "2018-04-26 06:42:00", "day_transaction.today_open": 0.419999999999999984456877655247808434069156646728515625, "day_transaction.last_close": 0.440000000000000002220446049250313080847263336181640625, "day_transaction.high": 0.440000000000000002220446049250313080847263336181640625, "day_transaction.low": 0.409999999999999975575093458246556110680103302001953125, "day_transaction.high52week": 0.84999999999999997779553950749686919152736663818359375, "day_transaction.low52week": 0.320000000000000006661338147750939242541790008544921875, "day_transaction.volume": "346.55万", "day_transaction.amount": "146.94万", "day_transaction.amplitude": "6.82%", "day_transaction.turnover_rate": "0.19%", "day_transaction.market_capital": "8.24亿", "day_transaction.eps": -0.0299999999999999988897769753748434595763683319091796875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.2600000000000000088817841970012523233890533447265625, "day_transaction.moving_avg_200_day": 0.270000000000000017763568394002504646778106689453125, "day_transaction.total_shares": "18.73亿", "day_transaction.float_shares": "18.73亿", "day_transaction.net_assets": 1.1999999999999999555910790149937383830547332763671875, "day_transaction.bonus_stock": "0.01/2.27", "day_transaction.pb": 0.36999999999999999555910790149937383830547332763671875, "day_transaction.psr": 0.810000000000000053290705182007513940334320068359375, "stock.id": 28, "stock.ts": "2018-04-25 22:46:51", "stock.stock_number": "00197", "stock.stock": "亨泰", "stock.description": "亨泰消费品集团有限公司成立於1994年, 初期业务主要为经营中国市场快流消费品的行销业务,向中国市场引入进口商品的同时,将中国的商品推向国际。亨泰亦提供本土的专业人才及网路协助国外客户打入中国市场。 随著中国对优质快流消费品的需求增长, 成功的商业运作更需要高效的全国性分销网路。亨泰在上海建立了自己的仓储物流设施, 并以其为旗舰配送中心, 对外配送需特别保鲜的产品。", "stock.company_websit": "http://www.hengtai.com.hk", "stock.company_address": "香港上环干诺道西88号粤财大厦31楼", "stock.business": "本集团主要业务是分销包装食品、饮料、家庭消费品、化妆产品及冷冻链产品;种植及分销新鲜农产品;提供物流服务;及出租物流设备。" }, "29": { "day_transaction.id": 29, "day_transaction.ts": "2018-04-26 06:42:14", "day_transaction.today_open": 7.88999999999999968025576890795491635799407958984375, "day_transaction.last_close": 7.79999999999999982236431605997495353221893310546875, "day_transaction.high": 8, "day_transaction.low": 7.82000000000000028421709430404007434844970703125, "day_transaction.high52week": 9.9000000000000003552713678800500929355621337890625, "day_transaction.low52week": 6.67999999999999971578290569595992565155029296875, "day_transaction.volume": "3804.01万", "day_transaction.amount": "3.01亿", "day_transaction.amplitude": "2.31%", "day_transaction.turnover_rate": "0.26%", "day_transaction.market_capital": "1159.33亿", "day_transaction.eps": 0.60999999999999998667732370449812151491641998291015625, "day_transaction.pe_lyr": 13.089999999999999857891452847979962825775146484375, "day_transaction.moving_avg_50_day": 6.2400000000000002131628207280300557613372802734375, "day_transaction.moving_avg_200_day": 6.29999999999999982236431605997495353221893310546875, "day_transaction.total_shares": "146.75亿", "day_transaction.float_shares": "146.75亿", "day_transaction.net_assets": 3.979999999999999982236431605997495353221893310546875, "day_transaction.bonus_stock": "0.26/3.29", "day_transaction.pb": 1.979999999999999982236431605997495353221893310546875, "day_transaction.psr": 0.66000000000000003108624468950438313186168670654296875, "stock.id": 29, "stock.ts": "2018-04-25 22:47:19", "stock.stock_number": "00288", "stock.stock": "万洲国际", "stock.description": "万洲国际是全球最大的猪肉食品企业,於中国、美国市场及欧洲的主要市场均名列首位。凭藉独特的全球一体化平台涵盖了生猪养殖、生猪屠宰、肉制品和生鲜猪肉的加工和销售,本公司在猪肉行业的所有关键环节均独占鳌头。 本公司是中国最大的肉制品加工企业—河南双滙投资发展股份有限公司(「双滙发展」)的控股股东,并拥有国际性食品公司—史密斯菲尔德食品公司。本公司亦持有Campofrio Food Group, S.A. 的37%股权。", "stock.company_websit": "http://www.wh-group.com", "stock.company_address": "香港九龙柯士甸道西1号环球贸易广场76楼7602B-7604A室", "stock.business": "我们是世界上最大的猪肉食品企业,在猪肉产业价值链的主要环节,包括肉制品、生鲜猪肉和生猪养殖,均占据全球首位。" }, "30": { "day_transaction.id": 30, "day_transaction.ts": "2018-04-26 06:42:29", "day_transaction.today_open": 0.0200000000000000004163336342344337026588618755340576171875, "day_transaction.last_close": 0.0200000000000000004163336342344337026588618755340576171875, "day_transaction.high": 0.0210000000000000013045120539345589349977672100067138671875, "day_transaction.low": 0.0189999999999999995281552145343084703199565410614013671875, "day_transaction.high52week": 0.070000000000000006661338147750939242541790008544921875, "day_transaction.low52week": 0.01000000000000000020816681711721685132943093776702880859375, "day_transaction.volume": "1.13亿", "day_transaction.amount": "214.61万", "day_transaction.amplitude": "10.00%", "day_transaction.turnover_rate": "1.36%", "day_transaction.market_capital": "1.58亿", "day_transaction.eps": -0.01000000000000000020816681711721685132943093776702880859375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.059999999999999997779553950749686919152736663818359375, "day_transaction.moving_avg_200_day": 0.0859999999999999931166172473240294493734836578369140625, "day_transaction.total_shares": "83.05亿", "day_transaction.float_shares": "83.05亿", "day_transaction.net_assets": 0.040000000000000000832667268468867405317723751068115234375, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 0.5, "day_transaction.psr": 7.04000000000000003552713678800500929355621337890625, "stock.id": 30, "stock.ts": "2018-04-25 22:47:37", "stock.stock_number": "08046", "stock.stock": "恒芯中国", "stock.description": "恒芯中国控股有限公司(「本公司」)于二零零二年九月九日注册成立。本公司股份于二零零三年四月十六日于创业板上市。本集团主营业务所涉及的各个领域均录得了高速拓展及盈利,基于自有核心技术而进入广播电视领域,在湖南与湖北两省,二零零九年开始大力推广地面无线数字电视业务,恰逢国家预备关闭仿真电视信号政策弘扬之年,地方广电运营商著力开发城市有线电视未覆盖的农村地区业务,本集团业务得到了迅猛的发展。", "stock.company_websit": "http://www.hengxinchina.com.hk", "stock.company_address": "香港湾仔港湾道18号中环广场36楼3604室", "stock.business": "本公司之主要业务为投资控股。本集团主要从事地面无线数字电视网络设备集成业务、有线数字电视业务及增值业务、研究、设计、开发及制造电子资讯安全产品、芯片,以及芯片之解决方案及相关服务。" }, "31": { "day_transaction.id": 31, "day_transaction.ts": "2018-04-26 06:42:47", "day_transaction.today_open": 0.39000000000000001332267629550187848508358001708984375, "day_transaction.last_close": 0.39000000000000001332267629550187848508358001708984375, "day_transaction.high": 0.40000000000000002220446049250313080847263336181640625, "day_transaction.low": 0.38000000000000000444089209850062616169452667236328125, "day_transaction.high52week": 0.56999999999999995115018691649311222136020660400390625, "day_transaction.low52week": 0.2800000000000000266453525910037569701671600341796875, "day_transaction.volume": "97.50万", "day_transaction.amount": "38.22万", "day_transaction.amplitude": "5.13%", "day_transaction.turnover_rate": "0.06%", "day_transaction.market_capital": "6.44亿", "day_transaction.eps": 0, "day_transaction.pe_lyr": 121.1099999999999994315658113919198513031005859375, "day_transaction.moving_avg_50_day": 0.4899999999999999911182158029987476766109466552734375, "day_transaction.moving_avg_200_day": 0.4899999999999999911182158029987476766109466552734375, "day_transaction.total_shares": "16.11亿", "day_transaction.float_shares": "16.11亿", "day_transaction.net_assets": 0.2600000000000000088817841970012523233890533447265625, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 1.520000000000000017763568394002504646778106689453125, "day_transaction.psr": 0.91000000000000003108624468950438313186168670654296875, "stock.id": 31, "stock.ts": "2018-04-25 22:47:56", "stock.stock_number": "02336", "stock.stock": "海亮国际", "stock.description": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "32": { "day_transaction.id": 32, "day_transaction.ts": "2018-04-26 06:43:02", "day_transaction.today_open": 0.39000000000000001332267629550187848508358001708984375, "day_transaction.last_close": 0.40000000000000002220446049250313080847263336181640625, "day_transaction.high": 0.40000000000000002220446049250313080847263336181640625, "day_transaction.low": 0.39000000000000001332267629550187848508358001708984375, "day_transaction.high52week": 8.199999999999999289457264239899814128875732421875, "day_transaction.low52week": 0.35999999999999998667732370449812151491641998291015625, "day_transaction.volume": "40.00万", "day_transaction.amount": "15.80万", "day_transaction.amplitude": "2.50%", "day_transaction.turnover_rate": "0.05%", "day_transaction.market_capital": "3.20亿", "day_transaction.eps": 0.0299999999999999988897769753748434595763683319091796875, "day_transaction.pe_lyr": 13.800000000000000710542735760100185871124267578125, "day_transaction.moving_avg_50_day": 5.1500000000000003552713678800500929355621337890625, "day_transaction.moving_avg_200_day": 5.78000000000000024868995751603506505489349365234375, "day_transaction.total_shares": "8.00亿", "day_transaction.float_shares": "8.00亿", "day_transaction.net_assets": 0.1700000000000000122124532708767219446599483489990234375, "day_transaction.bonus_stock": "0.01/2.50", "day_transaction.pb": 2.350000000000000088817841970012523233890533447265625, "day_transaction.psr": 1.0300000000000000266453525910037569701671600341796875, "stock.id": 32, "stock.ts": "2018-04-25 22:48:14", "stock.stock_number": "08102", "stock.stock": "利宝阁集团", "stock.description": "本集团为一家以提供粤菜佳肴、中式筵席及餐饮服务而为顾客津津乐道的中式餐饮集团。於最後实际可行日期,本集团於香港拥有四间提供全套服务的酒楼,及於 中国深圳拥有一间提供全套服务的酒楼,藉此以「利宝阁」品牌提供粤菜。本集团亦於二零一五年十月底以新品牌「京香阁」於香港开设一间京川沪菜酒楼。本集团所有酒楼均经策略性选址而座落於地标购物商场或黄金地段的商业综合大厦内。", "stock.company_websit": "http://www.starofcanton.com.hk", "stock.company_address": "香港新界葵涌葵昌路51号葵昌路51号2座2702室", "stock.business": "本集团业务可划分为两大服务类别: 提供中式菜肴,包括粤式点心及主菜、新鲜美味海鲜及特色中菜,例如烧乳猪、红烧鲍鱼及海参等;及 提供中式筵席及大型宴会餐饮服务。" }, "33": { "day_transaction.id": 33, "day_transaction.ts": "2018-04-26 06:43:21", "day_transaction.today_open": 2.0099999999999997868371792719699442386627197265625, "day_transaction.last_close": 2, "day_transaction.high": 2.04999999999999982236431605997495353221893310546875, "day_transaction.low": 1.9699999999999999733546474089962430298328399658203125, "day_transaction.high52week": 3.339999999999999857891452847979962825775146484375, "day_transaction.low52week": 1.600000000000000088817841970012523233890533447265625, "day_transaction.volume": "22.20万", "day_transaction.amount": "45.44万", "day_transaction.amplitude": "4.00%", "day_transaction.turnover_rate": "0.07%", "day_transaction.market_capital": "6.63亿", "day_transaction.eps": -0.01000000000000000020816681711721685132943093776702880859375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 1.6999999999999999555910790149937383830547332763671875, "day_transaction.moving_avg_200_day": 1.6999999999999999555910790149937383830547332763671875, "day_transaction.total_shares": "3.37亿", "day_transaction.float_shares": "3.37亿", "day_transaction.net_assets": 0.479999999999999982236431605997495353221893310546875, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 4.12000000000000010658141036401502788066864013671875, "day_transaction.psr": 16.57000000000000028421709430404007434844970703125, "stock.id": 33, "stock.ts": "2018-04-25 22:48:23", "stock.stock_number": "01010", "stock.stock": "太睿国际控股", "stock.description": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "34": { "day_transaction.id": 34, "day_transaction.ts": "2018-04-26 06:43:38", "day_transaction.today_open": 0.07799999999999999988897769753748434595763683319091796875, "day_transaction.last_close": 0.08100000000000000255351295663786004297435283660888671875, "day_transaction.high": 0.08200000000000000344169137633798527531325817108154296875, "day_transaction.low": 0.07799999999999999988897769753748434595763683319091796875, "day_transaction.high52week": 0.6999999999999999555910790149937383830547332763671875, "day_transaction.low52week": 0.070000000000000006661338147750939242541790008544921875, "day_transaction.volume": "301.50万", "day_transaction.amount": "24.06万", "day_transaction.amplitude": "4.94%", "day_transaction.turnover_rate": "0.13%", "day_transaction.market_capital": "1.78亿", "day_transaction.eps": -0.0899999999999999966693309261245303787291049957275390625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.5100000000000000088817841970012523233890533447265625, "day_transaction.moving_avg_200_day": 0.63000000000000000444089209850062616169452667236328125, "day_transaction.total_shares": "22.56亿", "day_transaction.float_shares": "22.56亿", "day_transaction.net_assets": 0.2200000000000000011102230246251565404236316680908203125, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 0.34999999999999997779553950749686919152736663818359375, "day_transaction.psr": 0.560000000000000053290705182007513940334320068359375, "stock.id": 34, "stock.ts": "2018-04-25 22:48:42", "stock.stock_number": "00243", "stock.stock": "品质国际", "stock.description": "品质有限公司(QPL)成立於1982年,是一家为全球的半导体工业企业提供引线框产品的跨国公司。其总部位於香港,生产业务位於中国,销售分处遍及美国及亚太地区。 QPL承诺通过高质量的产品及可靠的服务达致全面客户满意。QPL提供批量生产,从引线框的设计到装运均可按照客户的特别要求进行。这些特别要求通常包括定制规格、缩短作业时间、加强散热及电力设计、特别数量订单以及存货管理服务等。", "stock.company_websit": "http://www.qpl.com", "stock.company_address": "香港新界荃湾大涌道22-28号合福工业大厦8楼", "stock.business": "本公司为投资控股公司。其附属公司之主要业务为制造及销售集成电路引线框、散热器与加强杆及投资控股。" }, "35": { "day_transaction.id": 35, "day_transaction.ts": "2018-04-26 06:43:59", "day_transaction.today_open": 0.520000000000000017763568394002504646778106689453125, "day_transaction.last_close": 0.5, "day_transaction.high": 0.5300000000000000266453525910037569701671600341796875, "day_transaction.low": 0.5100000000000000088817841970012523233890533447265625, "day_transaction.high52week": 0.86999999999999999555910790149937383830547332763671875, "day_transaction.low52week": 0.460000000000000019984014443252817727625370025634765625, "day_transaction.volume": "718.80万", "day_transaction.amount": "372.34万", "day_transaction.amplitude": "4.00%", "day_transaction.turnover_rate": "0.78%", "day_transaction.market_capital": "4.80亿", "day_transaction.eps": 0.070000000000000006661338147750939242541790008544921875, "day_transaction.pe_lyr": 1.7399999999999999911182158029987476766109466552734375, "day_transaction.moving_avg_50_day": 0.5300000000000000266453525910037569701671600341796875, "day_transaction.moving_avg_200_day": 0.4699999999999999733546474089962430298328399658203125, "day_transaction.total_shares": "9.23亿", "day_transaction.float_shares": "9.23亿", "day_transaction.net_assets": 1.1699999999999999289457264239899814128875732421875, "day_transaction.bonus_stock": "0.02/3.85", "day_transaction.pb": 0.440000000000000002220446049250313080847263336181640625, "day_transaction.psr": 0.2800000000000000266453525910037569701671600341796875, "stock.id": 35, "stock.ts": "2018-04-25 22:48:56", "stock.stock_number": "00595", "stock.stock": "AV CONCEPT HOLD", "stock.description": "AV Concept Holdings Limited (「先思行」)於一九九六年在香港联交所主板上市,是一间发展迅速兼有远见之电子集团。 集团业务涉足多个专业范畴,包括以半导体产品为主的电子元件零售及分销,市场涵盖香港、中国及亚太区。", "stock.company_websit": "http://www.avconcept.com", "stock.company_address": "香港九龙湾宏照道39号企业广场三期6楼", "stock.business": "本公司之主要业务为投资控股。本集团主要从事电子元件之市场推广及分销、电子产品之产品设计、开发及销售以及发光二极管(「led」)分销业务。" }, "36": { "day_transaction.id": 36, "day_transaction.ts": "2018-04-26 06:44:18", "day_transaction.today_open": 0.10499999999999999611421941381195210851728916168212890625, "day_transaction.last_close": 0.10399999999999999522604099411182687617838382720947265625, "day_transaction.high": 0.10499999999999999611421941381195210851728916168212890625, "day_transaction.low": 0.10499999999999999611421941381195210851728916168212890625, "day_transaction.high52week": 0.520000000000000017763568394002504646778106689453125, "day_transaction.low52week": 0.1000000000000000055511151231257827021181583404541015625, "day_transaction.volume": "20.00万", "day_transaction.amount": "2.10万", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "0.01%", "day_transaction.market_capital": "1.47亿", "day_transaction.eps": 0.01000000000000000020816681711721685132943093776702880859375, "day_transaction.pe_lyr": 15.089999999999999857891452847979962825775146484375, "day_transaction.moving_avg_50_day": 0.39000000000000001332267629550187848508358001708984375, "day_transaction.moving_avg_200_day": 0.414999999999999980015985556747182272374629974365234375, "day_transaction.total_shares": "13.98亿", "day_transaction.float_shares": "13.98亿", "day_transaction.net_assets": 0.2200000000000000011102230246251565404236316680908203125, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 0.4699999999999999733546474089962430298328399658203125, "day_transaction.psr": 1.899999999999999911182158029987476766109466552734375, "stock.id": 36, "stock.ts": "2018-04-25 22:49:12", "stock.stock_number": "08242", "stock.stock": "宏创高科", "stock.description": "宏创高科集团有限公司是一间於开曼群岛注册成立的有限责任公司,并在香港联合交易所有限公司创业板上市。本集团是一间无晶圆厂半导体公司及从事集成电路设计、开发及销售业务。宏创高科集团有限公司是一间投资控股公司及其业务活动是由其下列附属公司所经营:微创高科有限公司。", "stock.company_websit": "http://www.megalogic.com.hk", "stock.company_address": "香港湾仔告士打道178号华懋世纪广场21楼2101室", "stock.business": "本集团乃一间无晶圆厂半导体公司,专门提供集成电路解决方案,并从事用於各种电子装置的集成电路的设计、开发及销售。" }, "37": { "day_transaction.id": 37, "day_transaction.ts": "2018-04-26 06:45:34", "day_transaction.today_open": 0.320000000000000006661338147750939242541790008544921875, "day_transaction.last_close": 0.320000000000000006661338147750939242541790008544921875, "day_transaction.high": 0.320000000000000006661338147750939242541790008544921875, "day_transaction.low": 0.315000000000000002220446049250313080847263336181640625, "day_transaction.high52week": 0.5300000000000000266453525910037569701671600341796875, "day_transaction.low52week": 0.299999999999999988897769753748434595763683319091796875, "day_transaction.volume": "146.80万", "day_transaction.amount": "46.80万", "day_transaction.amplitude": "1.56%", "day_transaction.turnover_rate": "0.06%", "day_transaction.market_capital": "7.81亿", "day_transaction.eps": -0.0299999999999999988897769753748434595763683319091796875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.34999999999999997779553950749686919152736663818359375, "day_transaction.moving_avg_200_day": 0.330000000000000015543122344752191565930843353271484375, "day_transaction.total_shares": "24.80亿", "day_transaction.float_shares": "24.80亿", "day_transaction.net_assets": 0.289999999999999980015985556747182272374629974365234375, "day_transaction.bonus_stock": "0.01/3.17", "day_transaction.pb": 1.0900000000000000799360577730112709105014801025390625, "day_transaction.psr": 1.0800000000000000710542735760100185871124267578125, "stock.id": 37, "stock.ts": "2018-04-25 22:49:25", "stock.stock_number": "02878", "stock.stock": "晶门科技", "stock.description": "晶门科技有限公司是一家具有领导地位的半导体公司,为全球客户提供自有品牌的显示集成电路晶片产品及系统解决方案。集团采用「无 晶圆厂」的业务模式,专门设计、开发及销售专有集成电路晶片产品,以推动一系列的显示器应用,例如流动电话、便携式装置、液晶电视 、消费电子产品、工业用设备及照明产品。 晶门科技拥有很多大型客户,并荣获其客户、供应商、业界及投资界颁发多个奖项。", "stock.company_websit": "http://www.solomon-systech.com", "stock.company_address": "香港新界沙田香港科学园科技大道东3号6楼", "stock.business": "本集团主要从事设计、开发、销售专有集成电路晶片(IC)及系统解决方案,能广泛应用於各类流动电话,便式装置、液晶体电视、消费电子产品、工业用设备及照明产品。" }, "38": { "day_transaction.id": 38, "day_transaction.ts": "2018-04-26 06:46:53", "day_transaction.today_open": 107.900000000000005684341886080801486968994140625, "day_transaction.last_close": 107.900000000000005684341886080801486968994140625, "day_transaction.high": 109, "day_transaction.low": 104.2000000000000028421709430404007434844970703125, "day_transaction.high52week": 131, "day_transaction.low52week": 92.349999999999994315658113919198513031005859375, "day_transaction.volume": "213.88万", "day_transaction.amount": "2.25亿", "day_transaction.amplitude": "4.45%", "day_transaction.turnover_rate": "0.53%", "day_transaction.market_capital": "427.42亿", "day_transaction.eps": 1.520000000000000017763568394002504646778106689453125, "day_transaction.pe_lyr": 15.17999999999999971578290569595992565155029296875, "day_transaction.moving_avg_50_day": 82.7999999999999971578290569595992565155029296875, "day_transaction.moving_avg_200_day": 70.2000000000000028421709430404007434844970703125, "day_transaction.total_shares": "4.06亿", "day_transaction.float_shares": "4.06亿", "day_transaction.net_assets": 28, "day_transaction.bonus_stock": "2.30/2.19", "day_transaction.pb": 3.7599999999999997868371792719699442386627197265625, "day_transaction.psr": 2.430000000000000159872115546022541821002960205078125, "stock.id": 38, "stock.ts": "2018-04-25 22:49:37", "stock.stock_number": "00522", "stock.stock": "ASM 太平洋", "stock.description": "ASM Pacific Technology Ltd. (简称ASMPT)成立于1975年,是全球最大的半导体和发光二极管行业的集成和封装设备供应商。我们为跨国芯片制造商,独立集成电路(IC)装配工厂和消费电子产品制造商提供半导管装配设备及材料(蚀刻式和衡压式引线框架)。ASMPT于1989年在香港上市,目前其52.59%的股份由ASM International N.V.所持有,而ASM International N.V.是纳斯达克榜上有名的晶圆工艺处理设备提供商。", "stock.company_websit": "http://www.asmpacific.com", "stock.company_address": "香港新界葵涌工业街16-22号屈臣氏中心12楼", "stock.business": "本公司乃一间投资控股公司。其主要附属公司之业务为设计、制造及销售半导体工业所用之器材、工具及物料。" }, "39": { "day_transaction.id": 39, "day_transaction.ts": "2018-04-26 06:47:14", "day_transaction.today_open": 0.89000000000000001332267629550187848508358001708984375, "day_transaction.last_close": 0.91000000000000003108624468950438313186168670654296875, "day_transaction.high": 0.89000000000000001332267629550187848508358001708984375, "day_transaction.low": 0.84999999999999997779553950749686919152736663818359375, "day_transaction.high52week": 1.4499999999999999555910790149937383830547332763671875, "day_transaction.low52week": 0.75, "day_transaction.volume": "129.00万", "day_transaction.amount": "111.33万", "day_transaction.amplitude": "4.40%", "day_transaction.turnover_rate": "0.11%", "day_transaction.market_capital": "13.19亿", "day_transaction.eps": 0.040000000000000000832667268468867405317723751068115234375, "day_transaction.pe_lyr": 19.28999999999999914734871708787977695465087890625, "day_transaction.moving_avg_50_day": 0.61999999999999999555910790149937383830547332763671875, "day_transaction.moving_avg_200_day": 0.63000000000000000444089209850062616169452667236328125, "day_transaction.total_shares": "15.34亿", "day_transaction.float_shares": "11.31亿", "day_transaction.net_assets": 0.810000000000000053290705182007513940334320068359375, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 1.0700000000000000621724893790087662637233734130859375, "day_transaction.psr": 1.060000000000000053290705182007513940334320068359375, "stock.id": 39, "stock.ts": "2018-04-25 22:49:55", "stock.stock_number": "03355", "stock.stock": "先进半导体", "stock.description": "上海先进半导体为一家领先的专门类比晶片代工厂,主要专门制造仿真半导体及双极型内容较高的混合讯号半导体。公司的客户包括部分全球领先的集成器件制造商及无生产线半导体公司。上海先进半导体生产的标准和专用半导体,由公司客户设计,产品用於各类终端市场应用方案,包括电脑、通讯及电子消费品。二零零九年, 上海先进半导体取得了VDA6.3品质体系认证, 现已具备为国际汽车市场提供服务的一家“A”级资质供应商。", "stock.company_websit": "http://www.asmcs.com", "stock.company_address": "香港铜锣湾勿地臣街1号时代广场二座36楼", "stock.business": "本公司主要经营五寸、六寸及八寸半导体晶圆的生产和销售。" }, "40": { "day_transaction.id": 40, "day_transaction.ts": "2018-04-26 06:47:39", "day_transaction.today_open": 9.96000000000000085265128291212022304534912109375, "day_transaction.last_close": 9.9700000000000006394884621840901672840118408203125, "day_transaction.high": 10.0600000000000004973799150320701301097869873046875, "day_transaction.low": 9.6899999999999995026200849679298698902130126953125, "day_transaction.high52week": 14.7599999999999997868371792719699442386627197265625, "day_transaction.low52week": 6.910000000000000142108547152020037174224853515625, "day_transaction.volume": "2532.58万", "day_transaction.amount": "2.49亿", "day_transaction.amplitude": "3.71%", "day_transaction.turnover_rate": "0.51%", "day_transaction.market_capital": "487.21亿", "day_transaction.eps": 0.299999999999999988897769753748434595763683319091796875, "day_transaction.pe_lyr": 34.68999999999999772626324556767940521240234375, "day_transaction.moving_avg_50_day": 0.979999999999999982236431605997495353221893310546875, "day_transaction.moving_avg_200_day": 0.770000000000000017763568394002504646778106689453125, "day_transaction.total_shares": "49.31亿", "day_transaction.float_shares": "49.31亿", "day_transaction.net_assets": 8.32000000000000028421709430404007434844970703125, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 1.189999999999999946709294817992486059665679931640625, "day_transaction.psr": 1.95999999999999996447286321199499070644378662109375, "stock.id": 40, "stock.ts": "2018-04-25 22:50:08", "stock.stock_number": "00981", "stock.stock": "中芯国际", "stock.description": "中芯国际集成电路制造有限公司(\"中芯国际\", 纽约证交所股票代码:SMI,香港联合交易所股票代码: 981),是世界领先的集成电路芯片代工企业之一,也是中国内地规模最大、技术最先进的集成电路芯片代工企业。中芯国际向全球客户提供0.35微米到45/40纳米芯片代工与技术服务。中芯国际总部位于上海。中芯国际还在美国、欧洲、日本提供客户服务和设立营销办事处,同时在香港设立了代表处。", "stock.company_websit": "http://www.smics.com/", "stock.company_address": "香港皇后大道中9号30号3003室", "stock.business": "本公司主要从事以电脑辅助设计、制造、包装、测试及买卖集成电路及其他半导体服务,并且制造及设计半导体掩膜。" }, "41": { "day_transaction.id": 41, "day_transaction.ts": "2018-04-26 06:47:59", "day_transaction.today_open": 1.2399999999999999911182158029987476766109466552734375, "day_transaction.last_close": 1.2399999999999999911182158029987476766109466552734375, "day_transaction.high": 1.3000000000000000444089209850062616169452667236328125, "day_transaction.low": 1.2199999999999999733546474089962430298328399658203125, "day_transaction.high52week": 1.810000000000000053290705182007513940334320068359375, "day_transaction.low52week": 1.0300000000000000266453525910037569701671600341796875, "day_transaction.volume": "258.80万", "day_transaction.amount": "322.46万", "day_transaction.amplitude": "6.45%", "day_transaction.turnover_rate": "0.13%", "day_transaction.market_capital": "25.17亿", "day_transaction.eps": 0.11000000000000000055511151231257827021181583404541015625, "day_transaction.pe_lyr": 11.4399999999999995026200849679298698902130126953125, "day_transaction.moving_avg_50_day": 1.5800000000000000710542735760100185871124267578125, "day_transaction.moving_avg_200_day": 1.8200000000000000621724893790087662637233734130859375, "day_transaction.total_shares": "20.30亿", "day_transaction.float_shares": "20.30亿", "day_transaction.net_assets": 1, "day_transaction.bonus_stock": "0.03/2.42", "day_transaction.pb": 1.2399999999999999911182158029987476766109466552734375, "day_transaction.psr": 1.5800000000000000710542735760100185871124267578125, "stock.id": 41, "stock.ts": "2018-04-25 22:50:25", "stock.stock_number": "00085", "stock.stock": "中电华大科技", "stock.description": "中国电子集团控股有限公司是一家专注於电子资讯产业发展的红筹上市公司。主要业务涉及积体电路晶片的设计、系统研发和销售,产品及应用系统方案涵盖智慧卡、无线通讯、数位多媒体等多个领域。 公司于1997年在香港联合交易所主机板上市。 本公司控股股东是中国电子资讯产业集团有限公司。 中国电子集团於1989年根据中国法律获得中国国务院批准成立,是中央直接管理的国有特大型集团公司,是中国最大的国有IT企业。", "stock.company_websit": "http://www.cecht.com.cn", "stock.company_address": "香港湾仔港湾道26号华润大厦34楼3403室", "stock.business": "本集团之主要业务是集成电路之设计、研发及销售。" }, "42": { "day_transaction.id": 42, "day_transaction.ts": "2018-04-26 06:48:24", "day_transaction.today_open": 0.07399999999999999633626401873698341660201549530029296875, "day_transaction.last_close": 0.07499999999999999722444243843710864894092082977294921875, "day_transaction.high": 0.07599999999999999811262085813723388127982616424560546875, "day_transaction.low": 0.07099999999999999367172875963660771958529949188232421875, "day_transaction.high52week": 0.13000000000000000444089209850062616169452667236328125, "day_transaction.low52week": 0.059999999999999997779553950749686919152736663818359375, "day_transaction.volume": "2026.40万", "day_transaction.amount": "148.04万", "day_transaction.amplitude": "6.67%", "day_transaction.turnover_rate": "0.36%", "day_transaction.market_capital": "4.32亿", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.13000000000000000444089209850062616169452667236328125, "day_transaction.moving_avg_200_day": 0.11999999999999999555910790149937383830547332763671875, "day_transaction.total_shares": "56.88亿", "day_transaction.float_shares": "56.88亿", "day_transaction.net_assets": 0.070000000000000006661338147750939242541790008544921875, "day_transaction.bonus_stock": "0.00/1.32", "day_transaction.pb": 1.04000000000000003552713678800500929355621337890625, "day_transaction.psr": 20, "stock.id": 42, "stock.ts": "2018-04-25 22:50:37", "stock.stock_number": "08085", "stock.stock": "香港生命科学", "stock.description": "本公司乃於二零零零年十月三十日在开曼群岛根据开曼群岛公司法(经修订)注册成立为受豁免有限公司。本公司股份乃於二零零二年三月七日在香港联合交易所有限公司(「联交所」)创业板(「创业板」)上市。本公司之名称从二零零八年八月一日起由「新医药控股有限公司」更改为「中民安园控股有限公司」。", "stock.company_websit": "http://www.hklifesciences.com", "stock.company_address": "香港干诺道中168–200号信德中心西翼27楼2704室", "stock.business": "本公司乃一家投资控股公司。本集团之主要业务为(i) 销售保健产品;(ii)销售电子部件及(iii)从事殡葬及相关业务。" }, "43": { "day_transaction.id": 43, "day_transaction.ts": "2018-04-26 06:48:43", "day_transaction.today_open": 0.052999999999999998501198916756038670428097248077392578125, "day_transaction.last_close": 0.051999999999999997613020497055913438089191913604736328125, "day_transaction.high": 0.052999999999999998501198916756038670428097248077392578125, "day_transaction.low": 0.05000000000000000277555756156289135105907917022705078125, "day_transaction.high52week": 0.14000000000000001332267629550187848508358001708984375, "day_transaction.low52week": 0.05000000000000000277555756156289135105907917022705078125, "day_transaction.volume": "662.00万", "day_transaction.amount": "33.10万", "day_transaction.amplitude": "5.77%", "day_transaction.turnover_rate": "0.09%", "day_transaction.market_capital": "3.70亿", "day_transaction.eps": 0, "day_transaction.pe_lyr": 59.340000000000003410605131648480892181396484375, "day_transaction.moving_avg_50_day": 0.1000000000000000055511151231257827021181583404541015625, "day_transaction.moving_avg_200_day": 0.1000000000000000055511151231257827021181583404541015625, "day_transaction.total_shares": "74.05亿", "day_transaction.float_shares": "74.05亿", "day_transaction.net_assets": 0.08000000000000000166533453693773481063544750213623046875, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 0.63000000000000000444089209850062616169452667236328125, "day_transaction.psr": 1.4199999999999999289457264239899814128875732421875, "stock.id": 43, "stock.ts": "2018-04-25 22:50:57", "stock.stock_number": "00922", "stock.stock": "安贤园中国", "stock.description": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "44": { "day_transaction.id": 44, "day_transaction.ts": "2018-04-26 06:48:55", "day_transaction.today_open": 0.49499999999999999555910790149937383830547332763671875, "day_transaction.last_close": 0.520000000000000017763568394002504646778106689453125, "day_transaction.high": 0.5, "day_transaction.low": 0.4899999999999999911182158029987476766109466552734375, "day_transaction.high52week": 0.83999999999999996891375531049561686813831329345703125, "day_transaction.low52week": 0.14000000000000001332267629550187848508358001708984375, "day_transaction.volume": "72.50万", "day_transaction.amount": "35.63万", "day_transaction.amplitude": "1.92%", "day_transaction.turnover_rate": "0.06%", "day_transaction.market_capital": "5.73亿", "day_transaction.eps": -0.0200000000000000004163336342344337026588618755340576171875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.186999999999999999555910790149937383830547332763671875, "day_transaction.moving_avg_200_day": 0.197000000000000008437694987151189707219600677490234375, "day_transaction.total_shares": "11.58亿", "day_transaction.float_shares": "11.58亿", "day_transaction.net_assets": 0.08000000000000000166533453693773481063544750213623046875, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 6.55999999999999960920149533194489777088165283203125, "day_transaction.psr": 5.9000000000000003552713678800500929355621337890625, "stock.id": 44, "stock.ts": "2018-04-25 23:06:01", "stock.stock_number": "08082", "stock.stock": "仁智国际集团", "stock.description": "仁智国际集团有限公司(股票编号:8082)於2001年12月在香港交易所上市。仁智国际主要从事中国的殡葬服务业务,公司的目标是兴建一个世界级的组织,巩固和革新中国殡葬业,并为业内提供平台以在进一步扩展,提供一站式、全面的殡葬服务。此外,仁智国际亦从事汽车和零部件买卖及展览业务。", "stock.company_websit": "http://www.sig.hk", "stock.company_address": "香港九龙观塘鸿图道35号天星中心10楼", "stock.business": "本公司主要业务为投资控股。本集团主要於中国从事墓园经营及殡仪服务,亦从事电单车及有关配件贸易。" }, "45": { "day_transaction.id": 45, "day_transaction.ts": "2018-04-26 06:49:10", "day_transaction.today_open": 0.2600000000000000088817841970012523233890533447265625, "day_transaction.last_close": 0.2600000000000000088817841970012523233890533447265625, "day_transaction.high": 0.27500000000000002220446049250313080847263336181640625, "day_transaction.low": 0.25500000000000000444089209850062616169452667236328125, "day_transaction.high52week": 0.38000000000000000444089209850062616169452667236328125, "day_transaction.low52week": 0.1000000000000000055511151231257827021181583404541015625, "day_transaction.volume": "25.20万", "day_transaction.amount": "6.65万", "day_transaction.amplitude": "7.69%", "day_transaction.turnover_rate": "0.03%", "day_transaction.market_capital": "2.04亿", "day_transaction.eps": -0.0299999999999999988897769753748434595763683319091796875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.1390000000000000124344978758017532527446746826171875, "day_transaction.moving_avg_200_day": 0.1419999999999999873434575192732154391705989837646484375, "day_transaction.total_shares": "7.43亿", "day_transaction.float_shares": "7.43亿", "day_transaction.net_assets": 0.179999999999999993338661852249060757458209991455078125, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 1.4899999999999999911182158029987476766109466552734375, "day_transaction.psr": 2.75, "stock.id": 45, "stock.ts": "2018-04-25 23:06:19", "stock.stock_number": "08296", "stock.stock": "中国生命集团", "stock.description": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "46": { "day_transaction.id": 46, "day_transaction.ts": "2018-04-26 06:49:33", "day_transaction.today_open": 15, "day_transaction.last_close": 14.8800000000000007815970093361102044582366943359375, "day_transaction.high": 15, "day_transaction.low": 14.5800000000000000710542735760100185871124267578125, "day_transaction.high52week": 15, "day_transaction.low52week": 9.92999999999999971578290569595992565155029296875, "day_transaction.volume": "166.70万", "day_transaction.amount": "2449.66万", "day_transaction.amplitude": "2.82%", "day_transaction.turnover_rate": "0.10%", "day_transaction.market_capital": "235.26亿", "day_transaction.eps": 2.060000000000000053290705182007513940334320068359375, "day_transaction.pe_lyr": 7.12999999999999989341858963598497211933135986328125, "day_transaction.moving_avg_50_day": 9.96000000000000085265128291212022304534912109375, "day_transaction.moving_avg_200_day": 10.6199999999999992184029906638897955417633056640625, "day_transaction.total_shares": "16.03亿", "day_transaction.float_shares": "16.03亿", "day_transaction.net_assets": 2.520000000000000017763568394002504646778106689453125, "day_transaction.bonus_stock": "0.63/4.29", "day_transaction.pb": 5.82000000000000028421709430404007434844970703125, "day_transaction.psr": 4.12000000000000010658141036401502788066864013671875, "stock.id": 46, "stock.ts": "2018-04-25 23:06:41", "stock.stock_number": "01212", "stock.stock": "利福国际", "stock.description": "利福国际集团有限公司(「本公司」或「利福国际」,连同其附属公司统称「本集团」)是紮根於香港的零售营运商,透过崇光及久光两大零售品牌,在香港及国内专门经营中高档次百货店。本集团的两家崇光百货分别为全港最大型位於铜锣湾的旗舰店(「铜锣湾崇光」)以及经营模式稍有不同、目标客户为年青一族的尖沙咀店(「尖沙咀崇光」)。我们上海久光百货的业务模式与铜锣湾崇光的旗舰店相似,已打造为上海其中一家首选的购物点。", "stock.company_websit": "http://www.lifestylehk.com.hk", "stock.company_address": "香港铜锣湾轩尼诗道555号东角中心20楼", "stock.business": "本公司主要业务为投资控股,其附属公司之主要业务则为经营「生活时尚」百货店及其他零售业务、以及物业发展及持有物业。" }, "47": { "day_transaction.id": 47, "day_transaction.ts": "2018-04-26 06:49:55", "day_transaction.today_open": 0.9499999999999999555910790149937383830547332763671875, "day_transaction.last_close": 0.9699999999999999733546474089962430298328399658203125, "day_transaction.high": 0.95999999999999996447286321199499070644378662109375, "day_transaction.low": 0.939999999999999946709294817992486059665679931640625, "day_transaction.high52week": 1.5100000000000000088817841970012523233890533447265625, "day_transaction.low52week": 0.85999999999999998667732370449812151491641998291015625, "day_transaction.volume": "62.45万", "day_transaction.amount": "59.51万", "day_transaction.amplitude": "2.06%", "day_transaction.turnover_rate": "0.02%", "day_transaction.market_capital": "25.03亿", "day_transaction.eps": -0.059999999999999997779553950749686919152736663818359375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.85999999999999998667732370449812151491641998291015625, "day_transaction.moving_avg_200_day": 0.7800000000000000266453525910037569701671600341796875, "day_transaction.total_shares": "26.35亿", "day_transaction.float_shares": "26.35亿", "day_transaction.net_assets": 2.20999999999999996447286321199499070644378662109375, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 0.429999999999999993338661852249060757458209991455078125, "day_transaction.psr": 0.429999999999999993338661852249060757458209991455078125, "stock.id": 47, "stock.ts": "2018-04-25 23:06:59", "stock.stock_number": "03368", "stock.stock": "百盛集团", "stock.description": "百盛于1994年进驻中国零售业市场(“百盛”),并在北京复兴门内大街开设首家百货店,定位于中高档消费群体。百盛是最早在中国经营时尚百货外资连锁企业之一,并且目前已经发展成为中国最大的时尚百货集团之一,拥有覆盖中国30个主要城市的最广泛的营销网络。", "stock.company_websit": "http://www.parksongroup.com.cn/", "stock.company_address": "中国上海市长宁区娄山关路555号长房国际广场5楼", "stock.business": "本集团的主要业务为在中华人民共和国(「中国」)经营及管理百货店网络。" }, "48": { "day_transaction.id": 48, "day_transaction.ts": "2018-04-26 06:50:15", "day_transaction.today_open": 4.79999999999999982236431605997495353221893310546875, "day_transaction.last_close": 4.79999999999999982236431605997495353221893310546875, "day_transaction.high": 4.9000000000000003552713678800500929355621337890625, "day_transaction.low": 4.79999999999999982236431605997495353221893310546875, "day_transaction.high52week": 7.5, "day_transaction.low52week": 4, "day_transaction.volume": "7.70万", "day_transaction.amount": "37.45万", "day_transaction.amplitude": "2.08%", "day_transaction.turnover_rate": "0.03%", "day_transaction.market_capital": "12.61亿", "day_transaction.eps": -0.2099999999999999922284388276239042170345783233642578125, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 6.94000000000000039079850466805510222911834716796875, "day_transaction.moving_avg_200_day": 7.04999999999999982236431605997495353221893310546875, "day_transaction.total_shares": "2.60亿", "day_transaction.float_shares": "2.60亿", "day_transaction.net_assets": 6.17999999999999971578290569595992565155029296875, "day_transaction.bonus_stock": "0.40/8.25", "day_transaction.pb": 0.79000000000000003552713678800500929355621337890625, "day_transaction.psr": 0.11999999999999999555910790149937383830547332763671875, "stock.id": 48, "stock.ts": "2018-04-25 23:07:15", "stock.stock_number": "00984", "stock.stock": "永旺", "stock.description": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "49": { "day_transaction.id": 49, "day_transaction.ts": "2018-04-26 06:50:37", "day_transaction.today_open": 2.479999999999999982236431605997495353221893310546875, "day_transaction.last_close": 2.470000000000000195399252334027551114559173583984375, "day_transaction.high": 2.479999999999999982236431605997495353221893310546875, "day_transaction.low": 2.439999999999999946709294817992486059665679931640625, "day_transaction.high52week": 2.649999999999999911182158029987476766109466552734375, "day_transaction.low52week": 2.25, "day_transaction.volume": "9.20万", "day_transaction.amount": "22.81万", "day_transaction.amplitude": "1.62%", "day_transaction.turnover_rate": "0.02%", "day_transaction.market_capital": "10.98亿", "day_transaction.eps": 0.190000000000000002220446049250313080847263336181640625, "day_transaction.pe_lyr": 6.32000000000000028421709430404007434844970703125, "day_transaction.moving_avg_50_day": 2.439999999999999946709294817992486059665679931640625, "day_transaction.moving_avg_200_day": 2.37000000000000010658141036401502788066864013671875, "day_transaction.total_shares": "4.50亿", "day_transaction.float_shares": "4.50亿", "day_transaction.net_assets": 2.160000000000000142108547152020037174224853515625, "day_transaction.bonus_stock": "0.16/6.56", "day_transaction.pb": 1.12999999999999989341858963598497211933135986328125, "day_transaction.psr": 0.309999999999999997779553950749686919152736663818359375, "stock.id": 49, "stock.ts": "2018-04-25 23:07:28", "stock.stock_number": "00331", "stock.stock": "丰盛机电", "stock.description": "我们乃香港领先之机电工程公司之一,提供全面机电工程及环境工程服务,并在中国及澳门有综合机电工程业务。凭藉逾 40年之经营历史,我们已发展壮大成机电工程之重要专业服务供应商。此外,我们亦经常参与香港多家主要物业发展商及其他蓝筹公司的大型项目。经过不懈努力,我们已获市场 大为认可,多年来屡获嘉奖。", "stock.company_websit": "http://www.fseng.com.hk", "stock.company_address": "香港九龙九龙湾宏开道8号其士商业中心8楼801-810室", "stock.business": "我们乃香港领先机电工程公司之一,提供全面机电工程及环境工程服务,并在中国及澳门有扎实机电工程业务。" }, "50": { "day_transaction.id": 50, "day_transaction.ts": "2018-04-26 06:50:56", "day_transaction.today_open": 0.289999999999999980015985556747182272374629974365234375, "day_transaction.last_close": 0.284999999999999975575093458246556110680103302001953125, "day_transaction.high": 0.289999999999999980015985556747182272374629974365234375, "day_transaction.low": 0.2800000000000000266453525910037569701671600341796875, "day_transaction.high52week": 0.419999999999999984456877655247808434069156646728515625, "day_transaction.low52week": 0.2800000000000000266453525910037569701671600341796875, "day_transaction.volume": "34.70万", "day_transaction.amount": "10.02万", "day_transaction.amplitude": "3.51%", "day_transaction.turnover_rate": "0.04%", "day_transaction.market_capital": "2.62亿", "day_transaction.eps": -0.1700000000000000122124532708767219446599483489990234375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.409999999999999975575093458246556110680103302001953125, "day_transaction.moving_avg_200_day": 0.409999999999999975575093458246556110680103302001953125, "day_transaction.total_shares": "9.19亿", "day_transaction.float_shares": "9.19亿", "day_transaction.net_assets": 0.2099999999999999922284388276239042170345783233642578125, "day_transaction.bonus_stock": "0.01/5.26", "day_transaction.pb": 1.37999999999999989341858963598497211933135986328125, "day_transaction.psr": 0.4899999999999999911182158029987476766109466552734375, "stock.id": 50, "stock.ts": "2018-04-25 23:07:44", "stock.stock_number": "00244", "stock.stock": "先施", "stock.description": "先施公司早於一九零零年创立,是香港历史最悠久、享誉最隆的百货公司之一。早于二十世纪,先施公司已於香港交易所上市,集团主要以零售业务为主,在香港拥有三间百货公司,分别位於中环、深水及旺角,而中国旗舰店的面积超过63,000平方尺。", "stock.company_websit": "http://www.sincere.com.hk", "stock.company_address": "香港礼顿道77号礼顿中心24楼", "stock.business": "主要业务包括经营百货业务、持有作投资及租赁用途之物业、物业发展、证券买卖、家俬设计及制造、提供广告代理服务及提供旅游代理特许经营服务。" }, "51": { "day_transaction.id": 51, "day_transaction.ts": "2018-04-26 06:51:09", "day_transaction.today_open": 8.82000000000000028421709430404007434844970703125, "day_transaction.last_close": 8.8100000000000004973799150320701301097869873046875, "day_transaction.high": 8.96000000000000085265128291212022304534912109375, "day_transaction.low": 8.800000000000000710542735760100185871124267578125, "day_transaction.high52week": 12, "day_transaction.low52week": 8.6199999999999992184029906638897955417633056640625, "day_transaction.volume": "114.50万", "day_transaction.amount": "1014.58万", "day_transaction.amplitude": "1.82%", "day_transaction.turnover_rate": "0.07%", "day_transaction.market_capital": "147.23亿", "day_transaction.eps": 0.92000000000000003996802888650563545525074005126953125, "day_transaction.pe_lyr": 9.5999999999999996447286321199499070644378662109375, "day_transaction.moving_avg_50_day": 10.9900000000000002131628207280300557613372802734375, "day_transaction.moving_avg_200_day": 10.28999999999999914734871708787977695465087890625, "day_transaction.total_shares": "16.73亿", "day_transaction.float_shares": "16.73亿", "day_transaction.net_assets": 4.519999999999999573674358543939888477325439453125, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 1.9499999999999999555910790149937383830547332763671875, "day_transaction.psr": 2.060000000000000053290705182007513940334320068359375, "stock.id": 51, "stock.ts": "2018-04-25 23:08:06", "stock.stock_number": "03308", "stock.stock": "金鹰商贸集团", "stock.description": "本集团自第一家百货店南京新街口店开业起,经过14年的潜心经营,于本报告日期,已成功开设十六家自有店和一家管理店,总建筑面积约539,000平方米,总营业面积超过360,000平方米,分布于江苏、陕西和云南三个省份,覆盖上海、南京、南通、扬州、苏州、徐州、泰州、淮安、盐城、西安和昆明共11个城市。 江苏省为本集团具有竞争优势的市场,本集团已成功在该区域建立行业领导优势。", "stock.company_websit": "http://geretail.com", "stock.company_address": "香港金钟道89号力宝中心第2座12楼06室", "stock.business": "本公司为一家投资控股公司,其附属公司主要在中华人民共和国(「中国」)开发及经营高级连锁百货店。" }, "52": { "day_transaction.id": 52, "day_transaction.ts": "2018-04-26 06:51:29", "day_transaction.today_open": 0, "day_transaction.last_close": 29.199999999999999289457264239899814128875732421875, "day_transaction.high": 0, "day_transaction.low": 0, "day_transaction.high52week": 30.199999999999999289457264239899814128875732421875, "day_transaction.low52week": 25, "day_transaction.volume": "-", "day_transaction.amount": "-", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "85.81亿", "day_transaction.eps": 9.0299999999999993605115378159098327159881591796875, "day_transaction.pe_lyr": 3.229999999999999982236431605997495353221893310546875, "day_transaction.moving_avg_50_day": 23.989999999999998436805981327779591083526611328125, "day_transaction.moving_avg_200_day": 23.64999999999999857891452847979962825775146484375, "day_transaction.total_shares": "2.94亿", "day_transaction.float_shares": "2.94亿", "day_transaction.net_assets": 60.6700000000000017053025658242404460906982421875, "day_transaction.bonus_stock": "0.94/3.22", "day_transaction.pb": 0.479999999999999982236431605997495353221893310546875, "day_transaction.psr": 4.9000000000000003552713678800500929355621337890625, "stock.id": 52, "stock.ts": "2018-04-25 23:08:23", "stock.stock_number": "00289", "stock.stock": "永安百货", "stock.description": "永安百货公司於1907年创业,是全港规模最大及最负盛名的百货连锁店之一,旗下五间店舖,共为顾客提供高达三十六万平方尺的购物场地。百年悠长历史,令永安成为香港家传户晓的名字,更是香港百货业的翘楚。", "stock.company_websit": "http://www.wingonet.com", "stock.company_address": "香港中环德辅道中211号永安中心7楼", "stock.business": "本集团之主要业务为经营百货业务及物业投资。" }, "53": { "day_transaction.id": 53, "day_transaction.ts": "2018-04-26 06:51:48", "day_transaction.today_open": 1.770000000000000017763568394002504646778106689453125, "day_transaction.last_close": 1.770000000000000017763568394002504646778106689453125, "day_transaction.high": 1.770000000000000017763568394002504646778106689453125, "day_transaction.low": 1.75, "day_transaction.high52week": 2.189999999999999946709294817992486059665679931640625, "day_transaction.low52week": 1.12999999999999989341858963598497211933135986328125, "day_transaction.volume": "6.20万", "day_transaction.amount": "10.94万", "day_transaction.amplitude": "1.13%", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "29.68亿", "day_transaction.eps": 0.059999999999999997779553950749686919152736663818359375, "day_transaction.pe_lyr": 23.07000000000000028421709430404007434844970703125, "day_transaction.moving_avg_50_day": 1.060000000000000053290705182007513940334320068359375, "day_transaction.moving_avg_200_day": 1.0800000000000000710542735760100185871124267578125, "day_transaction.total_shares": "16.86亿", "day_transaction.float_shares": "16.86亿", "day_transaction.net_assets": 3.70000000000000017763568394002504646778106689453125, "day_transaction.bonus_stock": "0.02/1.02", "day_transaction.pb": 0.479999999999999982236431605997495353221893310546875, "day_transaction.psr": 0.729999999999999982236431605997495353221893310546875, "stock.id": 53, "stock.ts": "2018-04-25 23:08:44", "stock.stock_number": "00825", "stock.stock": "新世界百货中国", "stock.description": "新世界集团是建基于香港的知名企业,以物业、电讯等核心业务为主。稳健的财务状况、多元化的业务组合、因时制宜的商业策略,使新世界集团变得更具实力,成为香港地位举足轻重的大财团。 新世界集团积极参与内地的物业、安居工程、旧城改造、土地改造、基建、酒店、工业、百货等众多行业的投资发展,北京、上海、天津、广州、武汉、南京、大连、沈阳、哈尔滨、西安、无锡等十几个大中城市都留下了新世界集团的足迹。", "stock.company_websit": "http://www.nwds.com.hk", "stock.company_address": "香港铜锣湾兴发街88号7楼全层", "stock.business": "本公司为投资控股公司,本集团业务为於中华人民共和国(「中国」)经营百货店。" }, "54": { "day_transaction.id": 54, "day_transaction.ts": "2018-04-26 06:52:07", "day_transaction.today_open": 0.419999999999999984456877655247808434069156646728515625, "day_transaction.last_close": 0.414999999999999980015985556747182272374629974365234375, "day_transaction.high": 0.429999999999999993338661852249060757458209991455078125, "day_transaction.low": 0.395000000000000017763568394002504646778106689453125, "day_transaction.high52week": 0.520000000000000017763568394002504646778106689453125, "day_transaction.low52week": 0.25, "day_transaction.volume": "872.78万", "day_transaction.amount": "362.54万", "day_transaction.amplitude": "8.43%", "day_transaction.turnover_rate": "0.38%", "day_transaction.market_capital": "9.08亿", "day_transaction.eps": -0.01000000000000000020816681711721685132943093776702880859375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.454000000000000014654943925052066333591938018798828125, "day_transaction.moving_avg_200_day": 0.455000000000000015543122344752191565930843353271484375, "day_transaction.total_shares": "22.99亿", "day_transaction.float_shares": "22.99亿", "day_transaction.net_assets": 2.279999999999999804600747665972448885440826416015625, "day_transaction.bonus_stock": "0.01/3.29", "day_transaction.pb": 0.1700000000000000122124532708767219446599483489990234375, "day_transaction.psr": 0.34999999999999997779553950749686919152736663818359375, "stock.id": 54, "stock.ts": "2018-04-25 23:09:01", "stock.stock_number": "00162", "stock.stock": "世纪金花", "stock.description": "集团主要业务为於中国经营百货购物中心。包括收购位於乌鲁木齐的「世纪金花」品牌百货商店,亦透过向「西安高新」收购若干指定资产,从而开展自家的百货商店业务。集团并与金花投资有限公司签定收购钟楼百货商店业务的协议,在中国西北部展开百货业务。", "stock.company_websit": "http://www.cgrh.com.hk", "stock.company_address": "香港湾仔轩尼诗道303号协成行湾仔中心3楼301室", "stock.business": "本集团之主要业务为於中国西北部经营百货公司。" }, "55": { "day_transaction.id": 55, "day_transaction.ts": "2018-04-26 06:52:23", "day_transaction.today_open": 0.83999999999999996891375531049561686813831329345703125, "day_transaction.last_close": 0.82999999999999996003197111349436454474925994873046875, "day_transaction.high": 0.83999999999999996891375531049561686813831329345703125, "day_transaction.low": 0.81999999999999995115018691649311222136020660400390625, "day_transaction.high52week": 1.04000000000000003552713678800500929355621337890625, "day_transaction.low52week": 0.7399999999999999911182158029987476766109466552734375, "day_transaction.volume": "71.00万", "day_transaction.amount": "58.86万", "day_transaction.amplitude": "2.41%", "day_transaction.turnover_rate": "0.01%", "day_transaction.market_capital": "42.15亿", "day_transaction.eps": 0.25, "day_transaction.pe_lyr": 3.279999999999999804600747665972448885440826416015625, "day_transaction.moving_avg_50_day": 0.7399999999999999911182158029987476766109466552734375, "day_transaction.moving_avg_200_day": 0.7600000000000000088817841970012523233890533447265625, "day_transaction.total_shares": "51.40亿", "day_transaction.float_shares": "51.40亿", "day_transaction.net_assets": 2.5800000000000000710542735760100185871124267578125, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 0.320000000000000006661338147750939242541790008544921875, "day_transaction.psr": 0.419999999999999984456877655247808434069156646728515625, "stock.id": 55, "stock.ts": "2018-04-25 23:09:13", "stock.stock_number": "00848", "stock.stock": "茂业国际", "stock.description": "茂业国际控股有限公司是一家于香港联交所主板挂牌的上市公司(股票代码:00848),并控股两家A股上市公司:成商集团(股票代码:600828)和渤海物流(股票代码:000889)。旗下拥有“茂业百货”与“人民商场”两大品牌,是一知名专业百货零售企业。 经过十余年的长足发展,茂业目前在全国华南、西南、华北、华东区域的18个城市共拥有38家门店。", "stock.company_websit": "http://www.maoye.cn", "stock.company_address": "中国深圳市深南东路4003号世界金融中心38楼", "stock.business": "本集团的主要业务为经营及管理位於中国的百货店。" }, "56": { "day_transaction.id": 56, "day_transaction.ts": "2018-04-26 06:52:34", "day_transaction.today_open": 0.57999999999999996003197111349436454474925994873046875, "day_transaction.last_close": 0.58999999999999996891375531049561686813831329345703125, "day_transaction.high": 0.58999999999999996891375531049561686813831329345703125, "day_transaction.low": 0.57999999999999996003197111349436454474925994873046875, "day_transaction.high52week": 0.65000000000000002220446049250313080847263336181640625, "day_transaction.low52week": 0.39000000000000001332267629550187848508358001708984375, "day_transaction.volume": "24.42万", "day_transaction.amount": "14.31万", "day_transaction.amplitude": "1.69%", "day_transaction.turnover_rate": "0.01%", "day_transaction.market_capital": "14.72亿", "day_transaction.eps": 0.0200000000000000004163336342344337026588618755340576171875, "day_transaction.pe_lyr": 26.8900000000000005684341886080801486968994140625, "day_transaction.moving_avg_50_day": 0.56999999999999995115018691649311222136020660400390625, "day_transaction.moving_avg_200_day": 0.54000000000000003552713678800500929355621337890625, "day_transaction.total_shares": "24.95亿", "day_transaction.float_shares": "24.95亿", "day_transaction.net_assets": 0.67000000000000003996802888650563545525074005126953125, "day_transaction.bonus_stock": "0.01/1.69", "day_transaction.pb": 0.88000000000000000444089209850062616169452667236328125, "day_transaction.psr": 0.82999999999999996003197111349436454474925994873046875, "stock.id": 56, "stock.ts": "2018-04-25 23:09:27", "stock.stock_number": "00312", "stock.stock": "岁宝百货", "stock.description": "深圳岁宝百货有限公司是深圳主要且历史悠久的百货连锁企业之一,以著名品牌「岁宝百货」经营。我们专攻深圳及其他华南城市的中档市场阶层(即中等收入客户),务求向顾客提供系列广泛的优质商品、以客为本的服务及方便舒适的「一站式」购物环境。我们相信,这个市场定位使我们能在经济及市场状况波动的情况下保持高度的应变能力。此外,我们亦自我定位为社区购物中心连锁企业。", "stock.company_websit": "http://www.shirble.net", "stock.company_address": "深圳市罗湖区宝安南路1036号鼎丰大厦8楼", "stock.business": "本公司及其附属公司的主要业务为於中国经营百货店。" }, "57": { "day_transaction.id": 57, "day_transaction.ts": "2018-04-26 06:52:55", "day_transaction.today_open": 0.419999999999999984456877655247808434069156646728515625, "day_transaction.last_close": 0.419999999999999984456877655247808434069156646728515625, "day_transaction.high": 0.419999999999999984456877655247808434069156646728515625, "day_transaction.low": 0.409999999999999975575093458246556110680103302001953125, "day_transaction.high52week": 0.520000000000000017763568394002504646778106689453125, "day_transaction.low52week": 0.38000000000000000444089209850062616169452667236328125, "day_transaction.volume": "229.00万", "day_transaction.amount": "94.81万", "day_transaction.amplitude": "2.38%", "day_transaction.turnover_rate": "0.22%", "day_transaction.market_capital": "4.25亿", "day_transaction.eps": 0.040000000000000000832667268468867405317723751068115234375, "day_transaction.pe_lyr": 10.6699999999999999289457264239899814128875732421875, "day_transaction.moving_avg_50_day": 0.5, "day_transaction.moving_avg_200_day": 0.4699999999999999733546474089962430298328399658203125, "day_transaction.total_shares": "10.38亿", "day_transaction.float_shares": "10.38亿", "day_transaction.net_assets": 0.689999999999999946709294817992486059665679931640625, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 0.58999999999999996891375531049561686813831329345703125, "day_transaction.psr": 0.460000000000000019984014443252817727625370025634765625, "stock.id": 57, "stock.ts": "2018-04-25 23:09:40", "stock.stock_number": "00602", "stock.stock": "佳华百货控股", "stock.description": "深圳市百佳华百货有限公司是一家由中国商务部批准成立的外商独资企业,注册资金22040万元。目前,公司在深圳、东莞、佛山及广西等地创办了20家大型连锁商场,经营面积逾22万平方米,经营商品达5万余种,员工人数8000余人。 公司从1995年第一家门店创设以来,坚持以组织结构专业化、工作流程标准化、企业管理规范化为核心,建立一整套营销策划、店铺开发、卖场规划、采购配送、质量检验等规范流程,坚持走可持续发展道路。", "stock.company_websit": "http://www.szbjh.com", "stock.company_address": "香港九龙尖沙咀广东道5号海洋中心715室", "stock.business": "本集团主要业务为经营及管理零售店。" }, "58": { "day_transaction.id": 58, "day_transaction.ts": "2018-04-26 06:53:04", "day_transaction.today_open": 0.4899999999999999911182158029987476766109466552734375, "day_transaction.last_close": 0.49499999999999999555910790149937383830547332763671875, "day_transaction.high": 0.4899999999999999911182158029987476766109466552734375, "day_transaction.low": 0.47499999999999997779553950749686919152736663818359375, "day_transaction.high52week": 0.7800000000000000266453525910037569701671600341796875, "day_transaction.low52week": 0.320000000000000006661338147750939242541790008544921875, "day_transaction.volume": "89.10万", "day_transaction.amount": "42.68万", "day_transaction.amplitude": "3.03%", "day_transaction.turnover_rate": "0.06%", "day_transaction.market_capital": "6.81亿", "day_transaction.eps": -0.0299999999999999988897769753748434595763683319091796875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.91000000000000003108624468950438313186168670654296875, "day_transaction.moving_avg_200_day": 1.1999999999999999555910790149937383830547332763671875, "day_transaction.total_shares": "13.91亿", "day_transaction.float_shares": "13.91亿", "day_transaction.net_assets": 0.2399999999999999911182158029987476766109466552734375, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 2.0800000000000000710542735760100185871124267578125, "day_transaction.psr": 45.78999999999999914734871708787977695465087890625, "stock.id": 58, "stock.ts": "2018-04-25 23:09:52", "stock.stock_number": "00343", "stock.stock": "文化传信", "stock.description": "文化传信前身为玉郎集团,成立於1979年,由漫画教父黄玉郎先生创立,并於1986年在香港联合交易所上市,为当时大中华地区的漫画帝国。其後成功收购香港报业有领导地位的 << 天天日报 >> ,该报由香港文化界响当当的才子韦基舜先生创立及主理首创全香港第一份彩色日报,日销售达38万份,是香港八十年代独领风骚的报业表表者。触发胡仙女仕及香港星岛报业集团成功收购玉郎集团后,将公司名字转名为「文化传信集团企业」。", "stock.company_websit": "http://www.culturecom.com.hk", "stock.company_address": "香港金钟夏悫道16号远东金融中心15楼1502室", "stock.business": "本集团之主要业务包括出版、投资控股、原油勘探服务、中文资讯基建、电子卡服务、零售与批发以及饮食业务。" }, "59": { "day_transaction.id": 59, "day_transaction.ts": "2018-04-26 06:53:28", "day_transaction.today_open": 1.0700000000000000621724893790087662637233734130859375, "day_transaction.last_close": 1.0700000000000000621724893790087662637233734130859375, "day_transaction.high": 1.0800000000000000710542735760100185871124267578125, "day_transaction.low": 1.0700000000000000621724893790087662637233734130859375, "day_transaction.high52week": 1.100000000000000088817841970012523233890533447265625, "day_transaction.low52week": 0.95999999999999996447286321199499070644378662109375, "day_transaction.volume": "19.80万", "day_transaction.amount": "21.24万", "day_transaction.amplitude": "0.93%", "day_transaction.turnover_rate": "0.02%", "day_transaction.market_capital": "9.27亿", "day_transaction.eps": 0.05000000000000000277555756156289135105907917022705078125, "day_transaction.pe_lyr": 22.410000000000000142108547152020037174224853515625, "day_transaction.moving_avg_50_day": 1, "day_transaction.moving_avg_200_day": 1, "day_transaction.total_shares": "8.66亿", "day_transaction.float_shares": "8.66亿", "day_transaction.net_assets": 2.470000000000000195399252334027551114559173583984375, "day_transaction.bonus_stock": "0.06/5.61", "day_transaction.pb": 0.429999999999999993338661852249060757458209991455078125, "day_transaction.psr": 0.59999999999999997779553950749686919152736663818359375, "stock.id": 59, "stock.ts": "2018-04-25 23:10:08", "stock.stock_number": "01105", "stock.stock": "星岛", "stock.description": "星岛新闻集团有限公司(「本公司」)是一家以成为全球华人地区领先的内容及服务供应商为目标的媒体企业。其主要业务为媒体与媒体相关业务,包括报章、杂志、招聘媒体、媒体服务、图书与内容服务。此外,集团旗下之公司(「本集团」)亦从事贸易和远程教育及企业培训。星岛新闻集团有限公司在香港交易所主板上市。 「星岛」之品牌随著《星岛日报》於1938年在香港创刊而面世。", "stock.company_websit": "http://www.singtaonewscorp.com", "stock.company_address": "香港新界将军澳将军澳工业邨骏昌街七号星岛新闻集团大厦", "stock.business": "本集团之主要业务为媒体;人力资本管理;物业持有及发展;摄影器材贸易及投资控股。" }, "60": { "day_transaction.id": 60, "day_transaction.ts": "2018-04-26 06:53:48", "day_transaction.today_open": 0, "day_transaction.last_close": 1.770000000000000017763568394002504646778106689453125, "day_transaction.high": 0, "day_transaction.low": 0, "day_transaction.high52week": 2.399999999999999911182158029987476766109466552734375, "day_transaction.low52week": 1.4899999999999999911182158029987476766109466552734375, "day_transaction.volume": "-", "day_transaction.amount": "-", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "27.75亿", "day_transaction.eps": 0.1600000000000000033306690738754696212708950042724609375, "day_transaction.pe_lyr": 11.1400000000000005684341886080801486968994140625, "day_transaction.moving_avg_50_day": 1.8400000000000000799360577730112709105014801025390625, "day_transaction.moving_avg_200_day": 1.8400000000000000799360577730112709105014801025390625, "day_transaction.total_shares": "15.68亿", "day_transaction.float_shares": "15.68亿", "day_transaction.net_assets": 1.20999999999999996447286321199499070644378662109375, "day_transaction.bonus_stock": "0.01/0.85", "day_transaction.pb": 1.4699999999999999733546474089962430298328399658203125, "day_transaction.psr": 22.489999999999998436805981327779591083526611328125, "stock.id": 60, "stock.ts": "2018-04-25 23:10:33", "stock.stock_number": "00583", "stock.stock": "长城环亚控股", "stock.description": "南潮控股有限公司(前名为:南华早报集团有限公司)於香港持有一个多元化的资产组合,该等资产包括:位於美国银行中心、铜锣湾愉景楼、北角海景大厦及九龙油塘高辉工业大厦的投资物业;铜锣湾愉景楼外墙的广告牌;位於新界清水湾约266,000平方尺的可供发展用地;及香港Dymocks书店特许经营权的45%股权。 於2016年4月5日,南潮控股有限公司将其媒体业务,包括南华早报,出售给Alibaba Investment Limited.", "stock.company_websit": "http://www.gwpaholdings.com", "stock.company_address": "香港皇后大道中99号中环中心65楼6507-6510室", "stock.business": "主要业务包括为香港、中国及全球读者提供新闻、资讯和娱乐等多种综合产品平台的服务。" }, "61": { "day_transaction.id": 61, "day_transaction.ts": "2018-04-26 06:54:02", "day_transaction.today_open": 1.7800000000000000266453525910037569701671600341796875, "day_transaction.last_close": 1.79000000000000003552713678800500929355621337890625, "day_transaction.high": 1.79000000000000003552713678800500929355621337890625, "day_transaction.low": 1.6999999999999999555910790149937383830547332763671875, "day_transaction.high52week": 5.019999999999999573674358543939888477325439453125, "day_transaction.low52week": 1.4299999999999999378275106209912337362766265869140625, "day_transaction.volume": "4.80万", "day_transaction.amount": "8.55万", "day_transaction.amplitude": "5.03%", "day_transaction.turnover_rate": "0.01%", "day_transaction.market_capital": "6.33亿", "day_transaction.eps": -0.1600000000000000033306690738754696212708950042724609375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 2.479999999999999982236431605997495353221893310546875, "day_transaction.moving_avg_200_day": 2.439999999999999946709294817992486059665679931640625, "day_transaction.total_shares": "3.73亿", "day_transaction.float_shares": "3.73亿", "day_transaction.net_assets": 0.409999999999999975575093458246556110680103302001953125, "day_transaction.bonus_stock": "0.06/3.53", "day_transaction.pb": 4.19000000000000039079850466805510222911834716796875, "day_transaction.psr": 6.04000000000000003552713678800500929355621337890625, "stock.id": 61, "stock.ts": "2018-04-25 23:10:43", "stock.stock_number": "00550", "stock.stock": "KK文化", "stock.description": "先传媒集团有限公司(“先传媒”)为香港联合交易所主板上市公司(股份代号: 550)。 先传媒目前经营媒体广告业务,分别为航机杂志及招聘杂志广告。透过同样在香港联交所主板上市的子公司──汇星印刷集团有限公司,先传媒亦有参与印刷书籍出口之业务。 先传媒的航机杂志广告业务始於2004年。 先传媒的招聘广告业务始於1992年推出的《才库》杂志。", "stock.company_websit": "http://www.cinderellagroup.com.hk", "stock.company_address": "香港北角英皇道625号26楼", "stock.business": "集团主要业务为提供不同刊物和杂志的广告服务,书籍及杂志印刷,以及投资。" }, "62": { "day_transaction.id": 62, "day_transaction.ts": "2018-04-26 06:54:16", "day_transaction.today_open": 1.1999999999999999555910790149937383830547332763671875, "day_transaction.last_close": 1.1999999999999999555910790149937383830547332763671875, "day_transaction.high": 1.20999999999999996447286321199499070644378662109375, "day_transaction.low": 1.1799999999999999378275106209912337362766265869140625, "day_transaction.high52week": 1.229999999999999982236431605997495353221893310546875, "day_transaction.low52week": 0.85999999999999998667732370449812151491641998291015625, "day_transaction.volume": "344.20万", "day_transaction.amount": "412.35万", "day_transaction.amplitude": "2.50%", "day_transaction.turnover_rate": "0.14%", "day_transaction.market_capital": "28.78亿", "day_transaction.eps": 0.0299999999999999988897769753748434595763683319091796875, "day_transaction.pe_lyr": 17.559999999999998721023075631819665431976318359375, "day_transaction.moving_avg_50_day": 0.84999999999999997779553950749686919152736663818359375, "day_transaction.moving_avg_200_day": 0.8000000000000000444089209850062616169452667236328125, "day_transaction.total_shares": "23.98亿", "day_transaction.float_shares": "23.98亿", "day_transaction.net_assets": 1.0100000000000000088817841970012523233890533447265625, "day_transaction.bonus_stock": "0.06/5.00", "day_transaction.pb": 1.189999999999999946709294817992486059665679931640625, "day_transaction.psr": 2.7599999999999997868371792719699442386627197265625, "stock.id": 62, "stock.ts": "2018-04-25 23:10:58", "stock.stock_number": "00018", "stock.stock": "东方报业集团", "stock.description": "集团拥有「两报一网一电视」,即《东方日报》、《太阳报》、《on.cc 》及《ontv 》。《东方日报》连续34年销量第一,读者人数全港最多,是一份「香港人的报纸」。《太阳报》销量稳占中文报章强势第三位。《on.cc 》为全港浏览人数最高的新闻网站,单月不重复浏览人数高达242万,旗下的Money18(网址:money18.on.cc )亦为全港新闻网站中浏览人数最高的免费财经网站。《ontv 》为全港唯一24小时更新网上电视新闻。", "stock.company_websit": "http://opg.on.cc", "stock.company_address": "香港大埔工业邨大昌街23号东方报业中心", "stock.business": "本公司为投资控股公司及提供公司管理服务。" }, "63": { "day_transaction.id": 63, "day_transaction.ts": "2018-04-26 06:54:26", "day_transaction.today_open": 6.12999999999999989341858963598497211933135986328125, "day_transaction.last_close": 6.12000000000000010658141036401502788066864013671875, "day_transaction.high": 6.12999999999999989341858963598497211933135986328125, "day_transaction.low": 6.07000000000000028421709430404007434844970703125, "day_transaction.high52week": 7.019999999999999573674358543939888477325439453125, "day_transaction.low52week": 5.80999999999999960920149533194489777088165283203125, "day_transaction.volume": "17.10万", "day_transaction.amount": "104.14万", "day_transaction.amplitude": "0.98%", "day_transaction.turnover_rate": "0.04%", "day_transaction.market_capital": "75.51亿", "day_transaction.eps": 0.90000000000000002220446049250313080847263336181640625, "day_transaction.pe_lyr": 6.80999999999999960920149533194489777088165283203125, "day_transaction.moving_avg_50_day": 7.12999999999999989341858963598497211933135986328125, "day_transaction.moving_avg_200_day": 7.9000000000000003552713678800500929355621337890625, "day_transaction.total_shares": "12.34亿", "day_transaction.float_shares": "4.42亿", "day_transaction.net_assets": 7.78000000000000024868995751603506505489349365234375, "day_transaction.bonus_stock": "0.34/5.56", "day_transaction.pb": 0.79000000000000003552713678800500929355621337890625, "day_transaction.psr": 0.81999999999999995115018691649311222136020660400390625, "stock.id": 63, "stock.ts": "2018-04-25 23:11:21", "stock.stock_number": "00811", "stock.stock": "新华文轩", "stock.description": "新华文轩出版传媒股份有限公司是我国第一家按照上市公衆公司标准规范设立的大型股份制出版发行企业。 本公司母公司、成都市华盛(集团)实业有限公司、四川出版集团、四川日报报业集团、四川少年儿童出版社及辽宁出版集团有限公司分别拥有本公司52.22%、4.70%、2.13%、0.83%、0.61%及0.58%股本权益。 本公司拥有四川省最大的图书零售网络,现有零售门店193家,其中191家在四川,其余两家门店分别位于西安及重庆。", "stock.company_websit": "http://www.winshare.com.cn", "stock.company_address": "香港湾仔皇后大道东28号金钟汇中心18楼", "stock.business": "本集团的主要业务为i)出版物的编辑和出版;ii)经营图书及影音产品零售门市;及iii)发行教材及助学类读物。" }, "64": { "day_transaction.id": 64, "day_transaction.ts": "2018-04-26 06:54:42", "day_transaction.today_open": 1.399999999999999911182158029987476766109466552734375, "day_transaction.last_close": 1.399999999999999911182158029987476766109466552734375, "day_transaction.high": 1.399999999999999911182158029987476766109466552734375, "day_transaction.low": 1.399999999999999911182158029987476766109466552734375, "day_transaction.high52week": 1.7199999999999999733546474089962430298328399658203125, "day_transaction.low52week": 1.399999999999999911182158029987476766109466552734375, "day_transaction.volume": "2.00万", "day_transaction.amount": "2.80万", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "6.04亿", "day_transaction.eps": 0.08000000000000000166533453693773481063544750213623046875, "day_transaction.pe_lyr": 21.010000000000001563194018672220408916473388671875, "day_transaction.moving_avg_50_day": 1.5300000000000000266453525910037569701671600341796875, "day_transaction.moving_avg_200_day": 1.5300000000000000266453525910037569701671600341796875, "day_transaction.total_shares": "4.32亿", "day_transaction.float_shares": "4.32亿", "day_transaction.net_assets": 1.95999999999999996447286321199499070644378662109375, "day_transaction.bonus_stock": "0.07/5.00", "day_transaction.pb": 0.70999999999999996447286321199499070644378662109375, "day_transaction.psr": 0.520000000000000017763568394002504646778106689453125, "stock.id": 64, "stock.ts": "2018-04-25 23:11:38", "stock.stock_number": "00423", "stock.stock": "经济日报集团", "stock.description": "香港经济日报集团有限公司(「经济日报集团」╱「集团」)是一家多元化媒体公司,其核心业务为出版香港经济日报。该报章於一九八八年创立,是香港具领导地位的财经报章。除了出版报章外, 集团亦发展多项业务, 如出版杂志及书籍、招聘广告及行政人员培训、优质生活网站等。此外,集团亦经营财经通讯社、资讯及软件业务,经济通是一家具领导地位的财经通讯社,为香港专业市场提供资讯及服务,业务已扩展至大中华区市场。", "stock.company_websit": "http://www.hketgroup.com", "stock.company_address": "香港北角渣华道321号柯达大厦二期6楼", "stock.business": "本公司为投资控股公司,旗下附属公司之主要业务为印刷及出版报章、杂志与书籍、提供电子财经及物业市场资讯服务、提供招聘广告及培训服务,以及营运优质生活网站。" }, "65": { "day_transaction.id": 65, "day_transaction.ts": "2018-04-26 06:55:04", "day_transaction.today_open": 3.089999999999999857891452847979962825775146484375, "day_transaction.last_close": 3.089999999999999857891452847979962825775146484375, "day_transaction.high": 3.089999999999999857891452847979962825775146484375, "day_transaction.low": 3.04999999999999982236431605997495353221893310546875, "day_transaction.high52week": 4.32000000000000028421709430404007434844970703125, "day_transaction.low52week": 1.350000000000000088817841970012523233890533447265625, "day_transaction.volume": "76.50万", "day_transaction.amount": "234.47万", "day_transaction.amplitude": "1.29%", "day_transaction.turnover_rate": "0.01%", "day_transaction.market_capital": "264.38亿", "day_transaction.eps": 0.040000000000000000832667268468867405317723751068115234375, "day_transaction.pe_lyr": 71.2399999999999948840923025272786617279052734375, "day_transaction.moving_avg_50_day": 1.5500000000000000444089209850062616169452667236328125, "day_transaction.moving_avg_200_day": 1.3200000000000000621724893790087662637233734130859375, "day_transaction.total_shares": "86.40亿", "day_transaction.float_shares": "86.40亿", "day_transaction.net_assets": 0.11999999999999999555910790149937383830547332763671875, "day_transaction.bonus_stock": "0.00/0.03", "day_transaction.pb": 26.53999999999999914734871708787977695465087890625, "day_transaction.psr": 14.3800000000000007815970093361102044582366943359375, "stock.id": 65, "stock.ts": "2018-04-25 23:11:58", "stock.stock_number": "00708", "stock.stock": "恒大健康", "stock.description": "恒大健康产业集团(以下简称“恒大健康”,0708.HK)是恒大集团进军健康产业的旗舰公司,在港交所主板上市,是专注于“互联网+”社区健康管理中心、国际医院、专科康复和医学美容及抗衰老等多个业务板块的国际化企业集团。 恒大健康将整合全球优质医疗资源,打造医疗服务及健康管理协同平台,建立先进的国际化服务标准,全面推进规模化、精品化、标准化的企业发展战略,面向全体居民提供全方位、全生命周期的科学健康服务。", "stock.company_websit": "http://www.evergrandehealth.com", "stock.company_address": "香港九龙观塘鸿图道82号新传媒集团中心9楼", "stock.business": "集团主要从事杂志出版业务。" }, "66": { "day_transaction.id": 66, "day_transaction.ts": "2018-04-26 06:55:18", "day_transaction.today_open": 1.1399999999999999023003738329862244427204132080078125, "day_transaction.last_close": 1.1399999999999999023003738329862244427204132080078125, "day_transaction.high": 1.1399999999999999023003738329862244427204132080078125, "day_transaction.low": 1.1100000000000000976996261670137755572795867919921875, "day_transaction.high52week": 1.7399999999999999911182158029987476766109466552734375, "day_transaction.low52week": 0.75, "day_transaction.volume": "97.60万", "day_transaction.amount": "109.74万", "day_transaction.amplitude": "2.63%", "day_transaction.turnover_rate": "0.24%", "day_transaction.market_capital": "4.49亿", "day_transaction.eps": "-", "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 1.37999999999999989341858963598497211933135986328125, "day_transaction.moving_avg_200_day": 1.479999999999999982236431605997495353221893310546875, "day_transaction.total_shares": "4.01亿", "day_transaction.float_shares": "4.01亿", "day_transaction.net_assets": 0.1700000000000000122124532708767219446599483489990234375, "day_transaction.bonus_stock": "0.01/0.89", "day_transaction.pb": 6.46999999999999975131004248396493494510650634765625, "day_transaction.psr": 3.45000000000000017763568394002504646778106689453125, "stock.id": 66, "stock.ts": "2018-04-25 23:12:18", "stock.stock_number": "00426", "stock.stock": "万华媒体", "stock.description": "万华媒体集团是在大中华区顶尖中文生活时尚媒体集团之一,二零零五年在香港联合交易所主版上市。万华媒体以旗下的六本杂志及陆续将加入的其他刊物,积极进驻大中华区市场,囊括中港台三地的高端消费读者。万华媒体集团承诺在大中华区为读者带来最优秀的杂志。 万华媒体集团现时在香港出版一本周刊及一本月刊:《明报周刊》及《TopGear 极速志》。", "stock.company_websit": "http://www.omghk.com", "stock.company_address": "香港柴湾嘉业街十八号明报工业中心A座十六楼", "stock.business": "本公司为投资控股公司。本集团主要从事中文消闲生活杂志之出版、推广及发行业务。" }, "67": { "day_transaction.id": 67, "day_transaction.ts": "2018-04-26 06:55:41", "day_transaction.today_open": 0.75, "day_transaction.last_close": 0.75, "day_transaction.high": 0.75, "day_transaction.low": 0.70999999999999996447286321199499070644378662109375, "day_transaction.high52week": 3.689999999999999946709294817992486059665679931640625, "day_transaction.low52week": 0.68000000000000004884981308350688777863979339599609375, "day_transaction.volume": "72.80万", "day_transaction.amount": "52.67万", "day_transaction.amplitude": "5.33%", "day_transaction.turnover_rate": "0.04%", "day_transaction.market_capital": "12.65亿", "day_transaction.eps": 0.040000000000000000832667268468867405317723751068115234375, "day_transaction.pe_lyr": 10.75, "day_transaction.moving_avg_50_day": 1.0700000000000000621724893790087662637233734130859375, "day_transaction.moving_avg_200_day": 1.20999999999999996447286321199499070644378662109375, "day_transaction.total_shares": "16.87亿", "day_transaction.float_shares": "16.87亿", "day_transaction.net_assets": 0.9499999999999999555910790149937383830547332763671875, "day_transaction.bonus_stock": "0.05/6.67", "day_transaction.pb": 0.79000000000000003552713678800500929355621337890625, "day_transaction.psr": 0.5300000000000000266453525910037569701671600341796875, "stock.id": 67, "stock.ts": "2018-04-25 23:12:33", "stock.stock_number": "00685", "stock.stock": "世界华文媒体", "stock.description": "世界华文媒体有限公司是具领导地位的华文媒体平台,由明报企业有限公司、星洲媒体集团和南洋报业集团之成功合并组成,是首家於香港联合交易所(股份编号:685)及马来西亚证券交易所(股份编号:5090)两地同时上市的公司。世界华文媒体是马来西亚最大之华文杂志出版商生活出版有限公司的拥有者,亦是万华媒体集团有限公司(於香港联合交易所主版上市,股份编号:426)之主要股东。", "stock.company_websit": "http://www.mediachinesegroup.com", "stock.company_address": "香港柴湾嘉业街十八号明报工业中心A座十五楼", "stock.business": "本公司为投资控股公司,其附属公司之主要业务为於香港、中国内地、北美、马来西亚及其他东南亚国家出版、印刷及发行中文报章、杂志及书籍,以及提供旅游及与旅游有关服务。" }, "68": { "day_transaction.id": 68, "day_transaction.ts": "2018-04-26 06:55:59", "day_transaction.today_open": 0.26500000000000001332267629550187848508358001708984375, "day_transaction.last_close": 0.25, "day_transaction.high": 0.270000000000000017763568394002504646778106689453125, "day_transaction.low": 0.26500000000000001332267629550187848508358001708984375, "day_transaction.high52week": 0.58999999999999996891375531049561686813831329345703125, "day_transaction.low52week": 0.2399999999999999911182158029987476766109466552734375, "day_transaction.volume": "18.00万", "day_transaction.amount": "4.82万", "day_transaction.amplitude": "2.00%", "day_transaction.turnover_rate": "0.01%", "day_transaction.market_capital": "6.32亿", "day_transaction.eps": -0.070000000000000006661338147750939242541790008544921875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.36999999999999999555910790149937383830547332763671875, "day_transaction.moving_avg_200_day": 0.40000000000000002220446049250313080847263336181640625, "day_transaction.total_shares": "24.32亿", "day_transaction.float_shares": "24.32亿", "day_transaction.net_assets": 0.66000000000000003108624468950438313186168670654296875, "day_transaction.bonus_stock": "0.02/7.69", "day_transaction.pb": 0.40000000000000002220446049250313080847263336181640625, "day_transaction.psr": 0.40000000000000002220446049250313080847263336181640625, "stock.id": 68, "stock.ts": "2018-04-25 23:12:50", "stock.stock_number": "00282", "stock.stock": "壹传媒", "stock.description": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "69": { "day_transaction.id": 69, "day_transaction.ts": "2018-04-26 06:56:15", "day_transaction.today_open": 0, "day_transaction.last_close": 0.315000000000000002220446049250313080847263336181640625, "day_transaction.high": 0, "day_transaction.low": 0, "day_transaction.high52week": 0.409999999999999975575093458246556110680103302001953125, "day_transaction.low52week": 0.2600000000000000088817841970012523233890533447265625, "day_transaction.volume": "-", "day_transaction.amount": "-", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "5.12亿", "day_transaction.eps": -0.0200000000000000004163336342344337026588618755340576171875, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.299999999999999988897769753748434595763683319091796875, "day_transaction.moving_avg_200_day": 0.309999999999999997779553950749686919152736663818359375, "day_transaction.total_shares": "16.24亿", "day_transaction.float_shares": "16.24亿", "day_transaction.net_assets": 0.309999999999999997779553950749686919152736663818359375, "day_transaction.bonus_stock": "0.02/6.35", "day_transaction.pb": 1.0100000000000000088817841970012523233890533447265625, "day_transaction.psr": 0.61999999999999999555910790149937383830547332763671875, "stock.id": 69, "stock.ts": "2018-04-25 23:13:02", "stock.stock_number": "00647", "stock.stock": "JOYCE BOUTIQUE", "stock.description": "JOYCE Boutique Holdings Limited及其附属公司(JOYCE)於大中华地区(香港﹑中国内地及台湾)-通过旗下Joyce多品牌店或单一品牌店主要从事经销国际知名时装﹑化妆品及配饰品牌。 JOYCE是全球最受尊崇和最具影响力的专业零售商之一,创立於1970年。如今,全球雇员约500人。 总部设於香港,并在米兰和巴黎设有采购办事处,在大中华地区经营66个销售点。JOYCE旗下拥有超过200个国际知名时装,配饰及化妆品品牌。", "stock.company_websit": "http://www.joyce.com", "stock.company_address": "香港黄竹坑香叶道2号One Island South二十六楼", "stock.business": "集团主要从事名牌时装、化妆品及饰物销售。" }, "70": { "day_transaction.id": 70, "day_transaction.ts": "2018-04-26 06:56:35", "day_transaction.today_open": 0.25500000000000000444089209850062616169452667236328125, "day_transaction.last_close": 0.25500000000000000444089209850062616169452667236328125, "day_transaction.high": 0.25500000000000000444089209850062616169452667236328125, "day_transaction.low": 0.24299999999999999378275106209912337362766265869140625, "day_transaction.high52week": 0.299999999999999988897769753748434595763683319091796875, "day_transaction.low52week": 0.1600000000000000033306690738754696212708950042724609375, "day_transaction.volume": "1554.00万", "day_transaction.amount": "385.39万", "day_transaction.amplitude": "4.71%", "day_transaction.turnover_rate": "0.30%", "day_transaction.market_capital": "12.83亿", "day_transaction.eps": -0.01000000000000000020816681711721685132943093776702880859375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.1700000000000000122124532708767219446599483489990234375, "day_transaction.moving_avg_200_day": 0.2099999999999999922284388276239042170345783233642578125, "day_transaction.total_shares": "52.59亿", "day_transaction.float_shares": "52.59亿", "day_transaction.net_assets": 0.08000000000000000166533453693773481063544750213623046875, "day_transaction.bonus_stock": "0.02/8.20", "day_transaction.pb": 3.029999999999999804600747665972448885440826416015625, "day_transaction.psr": 23.9200000000000017053025658242404460906982421875, "stock.id": 70, "stock.ts": "2018-04-25 23:13:16", "stock.stock_number": "00928", "stock.stock": "莲和医疗", "stock.description": "野马国际集团有限公司的主要使命是努力不懈地为客户提供时尚、多样化、年青具活力的时装。本公司向全球网罗时装设计界之精英,我们的专业设计团队日以继夜进行研究与开发新产品,务求将时尚生活及现今流行之时装元素融入多样化的休闲服装,当中包括印花T恤衫、休闲工作裤、卫衣及外套等。我们非常重视产品的质素及顾客对品牌的满意程度。", "stock.company_websit": "http://www.lifehealthcare.com", "stock.company_address": "香港湾仔告士打道56号东亚银行港湾中心10楼1003室", "stock.business": "本集团之主要业务乃成衣零售及特许销售。" }, "71": { "day_transaction.id": 71, "day_transaction.ts": "2018-04-26 06:56:51", "day_transaction.today_open": 1.3000000000000000444089209850062616169452667236328125, "day_transaction.last_close": 1.29000000000000003552713678800500929355621337890625, "day_transaction.high": 1.3200000000000000621724893790087662637233734130859375, "day_transaction.low": 1.2399999999999999911182158029987476766109466552734375, "day_transaction.high52week": 2.029999999999999804600747665972448885440826416015625, "day_transaction.low52week": 1.0500000000000000444089209850062616169452667236328125, "day_transaction.volume": "1418.20万", "day_transaction.amount": "1808.21万", "day_transaction.amplitude": "6.20%", "day_transaction.turnover_rate": "0.27%", "day_transaction.market_capital": "67.83亿", "day_transaction.eps": 0.0899999999999999966693309261245303787291049957275390625, "day_transaction.pe_lyr": 14.3300000000000000710542735760100185871124267578125, "day_transaction.moving_avg_50_day": 2.04000000000000003552713678800500929355621337890625, "day_transaction.moving_avg_200_day": 2.339999999999999857891452847979962825775146484375, "day_transaction.total_shares": "53.41亿", "day_transaction.float_shares": "53.41亿", "day_transaction.net_assets": 1.4899999999999999911182158029987476766109466552734375, "day_transaction.bonus_stock": "0.02/1.57", "day_transaction.pb": 0.84999999999999997779553950749686919152736663818359375, "day_transaction.psr": 0.299999999999999988897769753748434595763683319091796875, "stock.id": 71, "stock.ts": "2018-04-25 23:13:35", "stock.stock_number": "03813", "stock.stock": "宝胜国际", "stock.description": "宝胜自一九九二年起开始经营,当时属於裕元工业(集团)有限公司的业务分部之一。裕元工业(集团)有限公司不仅是全球最大的鞋类制造商,更获纳入恒生指数成份股。宝胜发展初期从事特许经营品牌业务,在中国分销Converse产品,後来逐步发展为运动服零售商。 宝胜现成为中国首屈一指的运动服零售商及分销商。宝胜及其区域合营企业在中国经营了合共超过3,200间零售店,按直接经营零售店数目计算,是全中国最大型的运动服零售商。", "stock.company_websit": "http://www.pousheng.com", "stock.company_address": "香港九龙观塘伟业街108号丝宝国际大厦22楼", "stock.business": "本公司为一家投资控股公司。本集团之主要业务为(i)零售体育用品;(ii)经销代理品牌产品;及(iii)制造及销售OEM鞋履。" }, "72": { "day_transaction.id": 72, "day_transaction.ts": "2018-04-26 06:57:07", "day_transaction.today_open": 0.1640000000000000068833827526759705506265163421630859375, "day_transaction.last_close": 0.1680000000000000104360964314764714799821376800537109375, "day_transaction.high": 0.1710000000000000131006316905768471769988536834716796875, "day_transaction.low": 0.1640000000000000068833827526759705506265163421630859375, "day_transaction.high52week": 0.38000000000000000444089209850062616169452667236328125, "day_transaction.low52week": 0.13000000000000000444089209850062616169452667236328125, "day_transaction.volume": "333.00万", "day_transaction.amount": "55.85万", "day_transaction.amplitude": "4.17%", "day_transaction.turnover_rate": "0.41%", "day_transaction.market_capital": "1.37亿", "day_transaction.eps": -0.1000000000000000055511151231257827021181583404541015625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.35999999999999998667732370449812151491641998291015625, "day_transaction.moving_avg_200_day": 0.460000000000000019984014443252817727625370025634765625, "day_transaction.total_shares": "8.14亿", "day_transaction.float_shares": "8.14亿", "day_transaction.net_assets": 0.1499999999999999944488848768742172978818416595458984375, "day_transaction.bonus_stock": "0.01/3.57", "day_transaction.pb": 1.1399999999999999023003738329862244427204132080078125, "day_transaction.psr": 0.429999999999999993338661852249060757458209991455078125, "stock.id": 72, "stock.ts": "2018-04-25 23:14:17", "stock.stock_number": "01150", "stock.stock": "米兰站", "stock.description": "米兰站主要从事的业务为销售尚未使用及二手的名牌手袋,零售网络遍布香港、中国大陆及澳门。根据思纬报告,本集团是市场翘楚,二零零九年无论以销售额还是销量计於在香港五大奢华品牌手袋独立零售商当中均排名首位。米兰站拥有近十年的经营历史,自2001年於香港尖沙咀开设首家「米兰站」零售店舖以来,本集团己於香港建立零售网络。", "stock.company_websit": "http://www.milanstation.com.hk", "stock.company_address": "香港九龙麽地道75号南洋中心第一期4楼1-3室", "stock.business": "本集团主要以「米兰站」及「法国站」品牌经营合共14间零售店,在香港、中国及澳门从事尚未使用及二手奢华品牌手袋及配饰产品零售业务。" }, "73": { "day_transaction.id": 73, "day_transaction.ts": "2018-04-26 06:57:24", "day_transaction.today_open": 0.182999999999999996003197111349436454474925994873046875, "day_transaction.last_close": 0.182999999999999996003197111349436454474925994873046875, "day_transaction.high": 0.185999999999999998667732370449812151491641998291015625, "day_transaction.low": 0.179999999999999993338661852249060757458209991455078125, "day_transaction.high52week": 0.25, "day_transaction.low52week": 0.1700000000000000122124532708767219446599483489990234375, "day_transaction.volume": "350.40万", "day_transaction.amount": "64.76万", "day_transaction.amplitude": "3.28%", "day_transaction.turnover_rate": "0.04%", "day_transaction.market_capital": "14.45亿", "day_transaction.eps": 0, "day_transaction.pe_lyr": 67.6700000000000017053025658242404460906982421875, "day_transaction.moving_avg_50_day": 0.304999999999999993338661852249060757458209991455078125, "day_transaction.moving_avg_200_day": 0.245999999999999996447286321199499070644378662109375, "day_transaction.total_shares": "78.94亿", "day_transaction.float_shares": "78.94亿", "day_transaction.net_assets": 0.08000000000000000166533453693773481063544750213623046875, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 2.339999999999999857891452847979962825775146484375, "day_transaction.psr": 0.270000000000000017763568394002504646778106689453125, "stock.id": 73, "stock.ts": "2018-04-25 23:14:41", "stock.stock_number": "00990", "stock.stock": "荣晖国际", "stock.description": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "74": { "day_transaction.id": 74, "day_transaction.ts": "2018-04-26 06:57:39", "day_transaction.today_open": 2.7599999999999997868371792719699442386627197265625, "day_transaction.last_close": 2.779999999999999804600747665972448885440826416015625, "day_transaction.high": 2.779999999999999804600747665972448885440826416015625, "day_transaction.low": 2.7599999999999997868371792719699442386627197265625, "day_transaction.high52week": 3.25, "day_transaction.low52week": 2.720000000000000195399252334027551114559173583984375, "day_transaction.volume": "6.55万", "day_transaction.amount": "18.09万", "day_transaction.amplitude": "0.72%", "day_transaction.turnover_rate": "0.02%", "day_transaction.market_capital": "10.93亿", "day_transaction.eps": 0.0200000000000000004163336342344337026588618755340576171875, "day_transaction.pe_lyr": 13.6400000000000005684341886080801486968994140625, "day_transaction.moving_avg_50_day": 2.70999999999999996447286321199499070644378662109375, "day_transaction.moving_avg_200_day": 2.7400000000000002131628207280300557613372802734375, "day_transaction.total_shares": "3.93亿", "day_transaction.float_shares": "3.93亿", "day_transaction.net_assets": 5.2400000000000002131628207280300557613372802734375, "day_transaction.bonus_stock": "0.17/6.12", "day_transaction.pb": 0.5300000000000000266453525910037569701671600341796875, "day_transaction.psr": 0.340000000000000024424906541753443889319896697998046875, "stock.id": 74, "stock.ts": "2018-04-25 23:14:55", "stock.stock_number": "00113", "stock.stock": "迪生创建", "stock.description": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "75": { "day_transaction.id": 75, "day_transaction.ts": "2018-04-26 06:57:58", "day_transaction.today_open": 3.819999999999999840127884453977458178997039794921875, "day_transaction.last_close": 3.839999999999999857891452847979962825775146484375, "day_transaction.high": 3.899999999999999911182158029987476766109466552734375, "day_transaction.low": 3.75, "day_transaction.high52week": 4.4000000000000003552713678800500929355621337890625, "day_transaction.low52week": 3.060000000000000053290705182007513940334320068359375, "day_transaction.volume": "42.00万", "day_transaction.amount": "160.40万", "day_transaction.amplitude": "3.91%", "day_transaction.turnover_rate": "0.04%", "day_transaction.market_capital": "45.68亿", "day_transaction.eps": 0.05000000000000000277555756156289135105907917022705078125, "day_transaction.pe_lyr": 14.550000000000000710542735760100185871124267578125, "day_transaction.moving_avg_50_day": 3.12000000000000010658141036401502788066864013671875, "day_transaction.moving_avg_200_day": 2.79999999999999982236431605997495353221893310546875, "day_transaction.total_shares": "11.96亿", "day_transaction.float_shares": "11.96亿", "day_transaction.net_assets": 2.54999999999999982236431605997495353221893310546875, "day_transaction.bonus_stock": "0.13/3.40", "day_transaction.pb": 1.5, "day_transaction.psr": 0.61999999999999999555910790149937383830547332763671875, "stock.id": 75, "stock.ts": "2018-04-25 23:15:37", "stock.stock_number": "00999", "stock.stock": "I.T Limited", "stock.description": "I.T的起源可追溯自一个简单的概念,那就是以独特的时尚风格,满足年轻族的消费需求。在1988年,I.T是一间约200平方尺的小店,专卖当时在香港不甚普遍的欧洲服装品牌。这间小店随即成为当时的潮流圣地,吸引许多拥有新潮又别具风格的顾客。 I.T采取多品牌、多层次的独特业务架构实为其成功的主因,因为这种多种管道的经营方式分别能以多品牌的复合型店铺或单一品牌的专门点,满足对时尚充满热爱的特定消费族群。", "stock.company_websit": "http://www.ithk.com", "stock.company_address": "香港黄竹坑业兴街11号南汇广场A座31楼", "stock.business": "本公司的主要业务是投资控股。本公司之附属公司从事时装与配饰零售及买卖之业务。" }, "76": { "day_transaction.id": 76, "day_transaction.ts": "2018-04-26 06:58:10", "day_transaction.today_open": 0.8000000000000000444089209850062616169452667236328125, "day_transaction.last_close": 0.79000000000000003552713678800500929355621337890625, "day_transaction.high": 0.8000000000000000444089209850062616169452667236328125, "day_transaction.low": 0.770000000000000017763568394002504646778106689453125, "day_transaction.high52week": 0.9899999999999999911182158029987476766109466552734375, "day_transaction.low52week": 0.40000000000000002220446049250313080847263336181640625, "day_transaction.volume": "252.20万", "day_transaction.amount": "197.98万", "day_transaction.amplitude": "3.80%", "day_transaction.turnover_rate": "0.07%", "day_transaction.market_capital": "28.39亿", "day_transaction.eps": -0.34999999999999997779553950749686919152736663818359375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.57999999999999996003197111349436454474925994873046875, "day_transaction.moving_avg_200_day": 0.58999999999999996891375531049561686813831329345703125, "day_transaction.total_shares": "35.93亿", "day_transaction.float_shares": "35.93亿", "day_transaction.net_assets": 1.2199999999999999733546474089962430298328399658203125, "day_transaction.bonus_stock": "0.04/5.44", "day_transaction.pb": 0.65000000000000002220446049250313080847263336181640625, "day_transaction.psr": 0.75, "stock.id": 76, "stock.ts": "2018-04-25 23:15:57", "stock.stock_number": "00891", "stock.stock": "利邦", "stock.description": "本集团旗下经营Altea、Cerruti 1881、D’urban、Gieves & Hawkes、Intermezzo及Kent & Curwen等六个国际男装品牌。除自家拥有品牌Kent & Curwen 外,本集团品牌乃按长期可重续特许权在大中华地区经营。本集团亦与Salvatore Ferragamo 在韩国及东南亚的多个国家成立了多家合营企业。 集团在大中华区经营约350间零售店舖,其中逾250间位於中国内地。同时,合营企业在韩国、马来西亚、新加坡及泰国共经营逾30间零售店舖。", "stock.company_websit": "http://www.trinity-limited.com", "stock.company_address": "香港九龙长沙湾道888号利丰大厦8楼", "stock.business": "本集团乃主要服务於大中华区的领先高级至奢华男仕服装零售商之一。" }, "77": { "day_transaction.id": 77, "day_transaction.ts": "2018-04-26 06:58:31", "day_transaction.today_open": 0.7800000000000000266453525910037569701671600341796875, "day_transaction.last_close": 0.7800000000000000266453525910037569701671600341796875, "day_transaction.high": 0.7800000000000000266453525910037569701671600341796875, "day_transaction.low": 0.770000000000000017763568394002504646778106689453125, "day_transaction.high52week": 0.9699999999999999733546474089962430298328399658203125, "day_transaction.low52week": 0.419999999999999984456877655247808434069156646728515625, "day_transaction.volume": "304.80万", "day_transaction.amount": "237.30万", "day_transaction.amplitude": "1.28%", "day_transaction.turnover_rate": "0.18%", "day_transaction.market_capital": "12.88亿", "day_transaction.eps": -0, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.56999999999999995115018691649311222136020660400390625, "day_transaction.moving_avg_200_day": 0.479999999999999982236431605997495353221893310546875, "day_transaction.total_shares": "16.51亿", "day_transaction.float_shares": "16.51亿", "day_transaction.net_assets": 0.59999999999999997779553950749686919152736663818359375, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 1.29000000000000003552713678800500929355621337890625, "day_transaction.psr": 6.88999999999999968025576890795491635799407958984375, "stock.id": 77, "stock.ts": "2018-04-25 23:16:10", "stock.stock_number": "00128", "stock.stock": "安宁控股", "stock.description": "安宁控股有限公司(与属附公司,统称「安宁集团」)为香港联合交易所上市公司﹝股份代号:0128﹞,并以第一级美国预托证券形式在场外市场买卖﹝代号:ENMHY﹞。安宁集团以香港为基地,主要从事(1)高级时装销售;(2)渡假中心及俱乐部;及(3)投资业务。", "stock.company_websit": "http://www.enmholdings.com", "stock.company_address": "香港新界荃湾杨屋道8号如心广场二座33楼3301-3303A室", "stock.business": "本公司之主要业务为投资控股及证券买卖。附属公司之主要业务为批发及零售时装及饰物、经营渡假中心及俱乐部、投资控股及证券买卖。" }, "78": { "day_transaction.id": 78, "day_transaction.ts": "2018-04-26 06:58:44", "day_transaction.today_open": 0.2169999999999999984456877655247808434069156646728515625, "day_transaction.last_close": 0.2169999999999999984456877655247808434069156646728515625, "day_transaction.high": 0.2169999999999999984456877655247808434069156646728515625, "day_transaction.low": 0.2099999999999999922284388276239042170345783233642578125, "day_transaction.high52week": 0.2200000000000000011102230246251565404236316680908203125, "day_transaction.low52week": 0.1700000000000000122124532708767219446599483489990234375, "day_transaction.volume": "65.00万", "day_transaction.amount": "13.74万", "day_transaction.amplitude": "3.23%", "day_transaction.turnover_rate": "0.01%", "day_transaction.market_capital": "20.10亿", "day_transaction.eps": 0.01000000000000000020816681711721685132943093776702880859375, "day_transaction.pe_lyr": 15.7599999999999997868371792719699442386627197265625, "day_transaction.moving_avg_50_day": 0.1469999999999999917843496177738416008651256561279296875, "day_transaction.moving_avg_200_day": 0.1350000000000000088817841970012523233890533447265625, "day_transaction.total_shares": "93.05亿", "day_transaction.float_shares": "93.05亿", "day_transaction.net_assets": 0.299999999999999988897769753748434595763683319091796875, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 0.7199999999999999733546474089962430298328399658203125, "day_transaction.psr": 56.840000000000003410605131648480892181396484375, "stock.id": 78, "stock.ts": "2018-04-25 23:16:25", "stock.stock_number": "00613", "stock.stock": "渝港国际", "stock.description": "渝港国际有限公司(「本公司」)为一间在香港上市的综合企业(股份代号:613),其业务包括汽车部件贸易、包装品生产及销售、物业投资和管理、财务投资及交通基建项目等。", "stock.company_websit": "http://www.yugang.com.hk", "stock.company_address": "香港湾仔港湾道26号华润大厦3301-3307室", "stock.business": "本集团经营下列主要业务:财务投资、物业投资及经销废金属及其他物料。" }, "79": { "day_transaction.id": 79, "day_transaction.ts": "2018-04-26 06:59:02", "day_transaction.today_open": 4.5999999999999996447286321199499070644378662109375, "day_transaction.last_close": 4.54999999999999982236431605997495353221893310546875, "day_transaction.high": 4.5999999999999996447286321199499070644378662109375, "day_transaction.low": 4.5, "day_transaction.high52week": 5.44000000000000039079850466805510222911834716796875, "day_transaction.low52week": 4.3300000000000000710542735760100185871124267578125, "day_transaction.volume": "3.60万", "day_transaction.amount": "16.27万", "day_transaction.amplitude": "2.20%", "day_transaction.turnover_rate": "0.01%", "day_transaction.market_capital": "25.54亿", "day_transaction.eps": 0.979999999999999982236431605997495353221893310546875, "day_transaction.pe_lyr": 5.79000000000000003552713678800500929355621337890625, "day_transaction.moving_avg_50_day": 5.4900000000000002131628207280300557613372802734375, "day_transaction.moving_avg_200_day": 5.7599999999999997868371792719699442386627197265625, "day_transaction.total_shares": "5.61亿", "day_transaction.float_shares": "5.61亿", "day_transaction.net_assets": 11.339999999999999857891452847979962825775146484375, "day_transaction.bonus_stock": "0.21/4.62", "day_transaction.pb": 0.40000000000000002220446049250313080847263336181640625, "day_transaction.psr": 28, "stock.id": 79, "stock.ts": "2018-04-25 23:16:44", "stock.stock_number": "00131", "stock.stock": "卓能(集团)", "stock.description": "卓能(集团) 有限公司 (「卓能」) (前称远东羊毛纤维有限公司(「远东」)) 於1963年成立。赵世曾博士於1988年将远东改名为现在的卓能 。自始卓能集团活跃於香港、澳门、大中华及马来西亚进行房地产开发项目。我们的发展项目主要包括住宅, 商业楼宇和出租房地产。", "stock.company_websit": "http://www.cheuknang.com.hk", "stock.company_address": "香港湾仔轩尼诗道250号卓能广场30-35楼", "stock.business": "本集团之主要业务活动为物业发展和投资与提供物业管理及其有关服务。" }, "80": { "day_transaction.id": 80, "day_transaction.ts": "2018-04-26 06:59:23", "day_transaction.today_open": 0.9899999999999999911182158029987476766109466552734375, "day_transaction.last_close": 0.9899999999999999911182158029987476766109466552734375, "day_transaction.high": 0.9899999999999999911182158029987476766109466552734375, "day_transaction.low": 0.9499999999999999555910790149937383830547332763671875, "day_transaction.high52week": 1.689999999999999946709294817992486059665679931640625, "day_transaction.low52week": 0.89000000000000001332267629550187848508358001708984375, "day_transaction.volume": "30.60万", "day_transaction.amount": "29.47万", "day_transaction.amplitude": "4.04%", "day_transaction.turnover_rate": "0.02%", "day_transaction.market_capital": "12.72亿", "day_transaction.eps": -0.11000000000000000055511151231257827021181583404541015625, "day_transaction.pe_lyr": 951.2899999999999636202119290828704833984375, "day_transaction.moving_avg_50_day": 0.0299999999999999988897769753748434595763683319091796875, "day_transaction.moving_avg_200_day": 0.059999999999999997779553950749686919152736663818359375, "day_transaction.total_shares": "13.25亿", "day_transaction.float_shares": "13.25亿", "day_transaction.net_assets": 1.1399999999999999023003738329862244427204132080078125, "day_transaction.bonus_stock": "0.04/3.65", "day_transaction.pb": 0.83999999999999996891375531049561686813831329345703125, "day_transaction.psr": 0.66000000000000003108624468950438313186168670654296875, "stock.id": 80, "stock.ts": "2018-04-25 23:17:00", "stock.stock_number": "00997", "stock.stock": "普汇中金国际", "stock.description": "普汇中金为中、港中小型企业提供供应链金融、融资担保及融资租赁等金融服务,亦建设及营运多个拥有庞大客户基础的大型物流园、商贸批发中心及商场,与金融及物流服务相互整合,形成金融服务生态圈,业务遍布香港、中国陕西省及深圳市。", "stock.company_websit": "http://www.chinlinkint.com", "stock.company_address": "香港中环康乐广场8号交易广场1座40楼5-6室", "stock.business": "本集团的主要业务为家私及装饰材料的生产和买卖,及室内装饰工程。" }, "81": { "day_transaction.id": 81, "day_transaction.ts": "2018-04-26 06:59:47", "day_transaction.today_open": 1.350000000000000088817841970012523233890533447265625, "day_transaction.last_close": 1.350000000000000088817841970012523233890533447265625, "day_transaction.high": 1.3600000000000000976996261670137755572795867919921875, "day_transaction.low": 1.350000000000000088817841970012523233890533447265625, "day_transaction.high52week": 1.4899999999999999911182158029987476766109466552734375, "day_transaction.low52week": 1.2800000000000000266453525910037569701671600341796875, "day_transaction.volume": "3.80万", "day_transaction.amount": "5.13万", "day_transaction.amplitude": "0.74%", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "27.18亿", "day_transaction.eps": 0, "day_transaction.pe_lyr": 60.39999999999999857891452847979962825775146484375, "day_transaction.moving_avg_50_day": 1.37000000000000010658141036401502788066864013671875, "day_transaction.moving_avg_200_day": 1.4299999999999999378275106209912337362766265869140625, "day_transaction.total_shares": "19.98亿", "day_transaction.float_shares": "19.98亿", "day_transaction.net_assets": 5.160000000000000142108547152020037174224853515625, "day_transaction.bonus_stock": "0.02/1.47", "day_transaction.pb": 0.2600000000000000088817841970012523233890533447265625, "day_transaction.psr": 24.8599999999999994315658113919198513031005859375, "stock.id": 81, "stock.ts": "2018-04-25 23:17:13", "stock.stock_number": "00655", "stock.stock": "香港华人有限公司", "stock.description": "香港华人有限公司(「本公司」)为一间自1992年起於香港联合交易所有限公司(「联交所」)上市之公司(股份代号:655),於二零零九年十二月三十一日,综合净资产约47亿港元。本公司为力宝集团公司成员之一,并为力宝有限公司(股份代号:226)之附属公司,亦为力宝华润有限公司(股份代号:156)之同系附属公司,该等公司均在联交所主板上市。", "stock.company_websit": "http://www.hkchinese.com.hk", "stock.company_address": "香港金钟道89号力宝中心二座40楼", "stock.business": "本公司之主要业务为投资控股。其附属公司、联营公司及共同控制实体主要从事投资控股、物业投资、物业发展、酒店营运、项目管理、基金管理、包销、企业融资、证券经纪、证券投资、财务投资、放款、银行及其他有关金融服务。" }, "82": { "day_transaction.id": 82, "day_transaction.ts": "2018-04-26 07:00:04", "day_transaction.today_open": 0, "day_transaction.last_close": 4.660000000000000142108547152020037174224853515625, "day_transaction.high": 0, "day_transaction.low": 0, "day_transaction.high52week": 5.79999999999999982236431605997495353221893310546875, "day_transaction.low52week": 4.45000000000000017763568394002504646778106689453125, "day_transaction.volume": "-", "day_transaction.amount": "-", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "14.34亿", "day_transaction.eps": 0.1600000000000000033306690738754696212708950042724609375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 4.5, "day_transaction.moving_avg_200_day": 4.5099999999999997868371792719699442386627197265625, "day_transaction.total_shares": "3.08亿", "day_transaction.float_shares": "3.08亿", "day_transaction.net_assets": 12, "day_transaction.bonus_stock": "0.05/1.07", "day_transaction.pb": 0.39000000000000001332267629550187848508358001708984375, "day_transaction.psr": 10.949999999999999289457264239899814128875732421875, "stock.id": 82, "stock.ts": "2018-04-25 23:17:37", "stock.stock_number": "00277", "stock.stock": "太兴置业", "stock.description": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "83": { "day_transaction.id": 83, "day_transaction.ts": "2018-04-26 07:00:28", "day_transaction.today_open": 0, "day_transaction.last_close": 57, "day_transaction.high": 0, "day_transaction.low": 0, "day_transaction.high52week": 58.35000000000000142108547152020037174224853515625, "day_transaction.low52week": 42, "day_transaction.volume": "-", "day_transaction.amount": "-", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "19.90亿", "day_transaction.eps": 10.1099999999999994315658113919198513031005859375, "day_transaction.pe_lyr": 5.61000000000000031974423109204508364200592041015625, "day_transaction.moving_avg_50_day": 41.2999999999999971578290569595992565155029296875, "day_transaction.moving_avg_200_day": 41.13000000000000255795384873636066913604736328125, "day_transaction.total_shares": "3491.57万", "day_transaction.float_shares": "3491.57万", "day_transaction.net_assets": 121.81999999999999317878973670303821563720703125, "day_transaction.bonus_stock": "0.60/1.05", "day_transaction.pb": 0.4699999999999999733546474089962430298328399658203125, "day_transaction.psr": 9.42999999999999971578290569595992565155029296875, "stock.id": 83, "stock.ts": "2018-04-25 23:17:48", "stock.stock_number": "00212", "stock.stock": "南洋集团", "stock.description": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "84": { "day_transaction.id": 84, "day_transaction.ts": "2018-04-26 07:00:44", "day_transaction.today_open": 0, "day_transaction.last_close": 191, "day_transaction.high": 0, "day_transaction.low": 0, "day_transaction.high52week": 199, "day_transaction.low52week": 176, "day_transaction.volume": "-", "day_transaction.amount": "-", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "47.75亿", "day_transaction.eps": 60.61999999999999744204615126363933086395263671875, "day_transaction.pe_lyr": 3.149999999999999911182158029987476766109466552734375, "day_transaction.moving_avg_50_day": 172.039999999999992041921359486877918243408203125, "day_transaction.moving_avg_200_day": 158.94999999999998863131622783839702606201171875, "day_transaction.total_shares": "2500.00万", "day_transaction.float_shares": "2500.00万", "day_transaction.net_assets": 304.470000000000027284841053187847137451171875, "day_transaction.bonus_stock": "5.00/2.62", "day_transaction.pb": 0.63000000000000000444089209850062616169452667236328125, "day_transaction.psr": 20.5, "stock.id": 84, "stock.ts": "2018-04-25 23:18:04", "stock.stock_number": "00158", "stock.stock": "万邦投资", "stock.description": "", "stock.company_websit": "http://www.irasia.com/listco/hk/melbourne", "stock.company_address": "", "stock.business": "本公司之主要业务为在香港经营房地产投资及控股投资。" }, "85": { "day_transaction.id": 85, "day_transaction.ts": "2018-04-26 07:00:57", "day_transaction.today_open": 5.04999999999999982236431605997495353221893310546875, "day_transaction.last_close": 5.07000000000000028421709430404007434844970703125, "day_transaction.high": 5.04999999999999982236431605997495353221893310546875, "day_transaction.low": 5.019999999999999573674358543939888477325439453125, "day_transaction.high52week": 6.30999999999999960920149533194489777088165283203125, "day_transaction.low52week": 4.95000000000000017763568394002504646778106689453125, "day_transaction.volume": "1.20万", "day_transaction.amount": "6.05万", "day_transaction.amplitude": "0.59%", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "14.50亿", "day_transaction.eps": 1.75, "day_transaction.pe_lyr": 2.890000000000000124344978758017532527446746826171875, "day_transaction.moving_avg_50_day": 4.54000000000000003552713678800500929355621337890625, "day_transaction.moving_avg_200_day": 4.410000000000000142108547152020037174224853515625, "day_transaction.total_shares": "2.88亿", "day_transaction.float_shares": "2.88亿", "day_transaction.net_assets": 24.910000000000000142108547152020037174224853515625, "day_transaction.bonus_stock": "0.14/2.78", "day_transaction.pb": 0.200000000000000011102230246251565404236316680908203125, "day_transaction.psr": 5.0099999999999997868371792719699442386627197265625, "stock.id": 85, "stock.ts": "2018-04-25 23:18:16", "stock.stock_number": "00089", "stock.stock": "大生地产", "stock.description": "本公司於一九六八年九月二十日由马锦灿先生以「大懋有限公司」名称成立。 并於一九七三年二月二十一日在香港联合交易所上市,改称为大生地产发展有限公司(编号八十九)。 早期,本集团主要提供储仓、冷藏及其他仓库服务生意。随著市场需要,本集团转向投资香港的地产业,包括商铺、商业写字楼及住宅,更发展到美国物业市场。", "stock.company_websit": "http://www.tsld.com;http://www.irasia.com/listco/hk/taisangland/index.htm", "stock.company_address": "香港轩尼诗道24-34号大生商业大厦26-28楼", "stock.business": "本集团主要业务为物业投资、物业租赁、物业发展及房地产管理及代理。" }, "86": { "day_transaction.id": 86, "day_transaction.ts": "2018-04-26 07:01:15", "day_transaction.today_open": 1.8899999999999999023003738329862244427204132080078125, "day_transaction.last_close": 1.9099999999999999200639422269887290894985198974609375, "day_transaction.high": 1.939999999999999946709294817992486059665679931640625, "day_transaction.low": 1.8400000000000000799360577730112709105014801025390625, "day_transaction.high52week": 2.399999999999999911182158029987476766109466552734375, "day_transaction.low52week": 1.6399999999999999023003738329862244427204132080078125, "day_transaction.volume": "130.00万", "day_transaction.amount": "242.73万", "day_transaction.amplitude": "5.24%", "day_transaction.turnover_rate": "0.09%", "day_transaction.market_capital": "25.33亿", "day_transaction.eps": -0.01000000000000000020816681711721685132943093776702880859375, "day_transaction.pe_lyr": 48.840000000000003410605131648480892181396484375, "day_transaction.moving_avg_50_day": 1.1999999999999999555910790149937383830547332763671875, "day_transaction.moving_avg_200_day": 1.2800000000000000266453525910037569701671600341796875, "day_transaction.total_shares": "13.69亿", "day_transaction.float_shares": "13.69亿", "day_transaction.net_assets": 1.5800000000000000710542735760100185871124267578125, "day_transaction.bonus_stock": "0.01/0.54", "day_transaction.pb": 1.1699999999999999289457264239899814128875732421875, "day_transaction.psr": 8.1300000000000007815970093361102044582366943359375, "stock.id": 86, "stock.ts": "2018-04-25 23:18:27", "stock.stock_number": "01009", "stock.stock": "国际娱乐", "stock.description": "本集团乃於一九九八年六月注册登记hkcyber.com域名时成立。於一九九九年三月,本集团著手开发涵盖不同主题及服务且饶富趣味的互动资讯入门网站,并构建hkcyber.com网站之基础设施。 於一九九九年十一月,本集团正式推出hkcyber.com网站,初期内容包括新闻、财经、运程、赛马、消闲及体育项目,并设有聊天室、免费电邮、读者可参与创作互动故事之不同故事情节以及留言板等社群服务。", "stock.company_websit": "http://www.ientcorp.com", "stock.company_address": "香港中环康乐广场8号交易广场三座18楼", "stock.business": "公司及其附属公司主要从事经营酒店业务、租赁物业、各类题材电影之制作及许可权批授,以及投资制作电视剧集、音乐会及销售唱片。" }, "87": { "day_transaction.id": 87, "day_transaction.ts": "2018-04-26 07:01:28", "day_transaction.today_open": 0, "day_transaction.last_close": 0.24299999999999999378275106209912337362766265869140625, "day_transaction.high": 0, "day_transaction.low": 0, "day_transaction.high52week": 0.330000000000000015543122344752191565930843353271484375, "day_transaction.low52week": 0.2099999999999999922284388276239042170345783233642578125, "day_transaction.volume": "-", "day_transaction.amount": "-", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "3.49亿", "day_transaction.eps": 0.01000000000000000020816681711721685132943093776702880859375, "day_transaction.pe_lyr": 3.600000000000000088817841970012523233890533447265625, "day_transaction.moving_avg_50_day": 0.340000000000000024424906541753443889319896697998046875, "day_transaction.moving_avg_200_day": 0.35999999999999998667732370449812151491641998291015625, "day_transaction.total_shares": "14.36亿", "day_transaction.float_shares": "14.36亿", "day_transaction.net_assets": 0.729999999999999982236431605997495353221893310546875, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 0.330000000000000015543122344752191565930843353271484375, "day_transaction.psr": 39.18999999999999772626324556767940521240234375, "stock.id": 87, "stock.ts": "2018-04-25 23:18:41", "stock.stock_number": "00495", "stock.stock": "PALADIN", "stock.description": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "88": { "day_transaction.id": 88, "day_transaction.ts": "2018-04-26 07:01:46", "day_transaction.today_open": 0, "day_transaction.last_close": 17.4200000000000017053025658242404460906982421875, "day_transaction.high": 0, "day_transaction.low": 0, "day_transaction.high52week": 21.89999999999999857891452847979962825775146484375, "day_transaction.low52week": 16.60000000000000142108547152020037174224853515625, "day_transaction.volume": "-", "day_transaction.amount": "-", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "19.19亿", "day_transaction.eps": 3.810000000000000053290705182007513940334320068359375, "day_transaction.pe_lyr": 4.57000000000000028421709430404007434844970703125, "day_transaction.moving_avg_50_day": 15.4000000000000003552713678800500929355621337890625, "day_transaction.moving_avg_200_day": 13.910000000000000142108547152020037174224853515625, "day_transaction.total_shares": "1.10亿", "day_transaction.float_shares": "1.10亿", "day_transaction.net_assets": 45.38000000000000255795384873636066913604736328125, "day_transaction.bonus_stock": "0.34/1.95", "day_transaction.pb": 0.38000000000000000444089209850062616169452667236328125, "day_transaction.psr": 11.4399999999999995026200849679298698902130126953125, "stock.id": 88, "stock.ts": "2018-04-25 23:18:52", "stock.stock_number": "00225", "stock.stock": "博富临置业", "stock.description": "博富临置业有限公司於一九七零年八月二十一日在香港注册成立,并於一九七二年十二月十九日在香港联合交易所有限公司上市。 本集团之主要业务为物业投资、物业发展及管理、音响视听器材买卖及控股投资。", "stock.company_websit": "http://www.pokfulam.com.hk", "stock.company_address": "香港湾仔骑克道93至107号利临大厦23楼", "stock.business": "本公司之主要业务为物业投资及控股投资。" }, "89": { "day_transaction.id": 89, "day_transaction.ts": "2018-04-26 07:02:06", "day_transaction.today_open": 40, "day_transaction.last_close": 40, "day_transaction.high": 40.0499999999999971578290569595992565155029296875, "day_transaction.low": 39.4500000000000028421709430404007434844970703125, "day_transaction.high52week": 45, "day_transaction.low52week": 37, "day_transaction.volume": "12.10万", "day_transaction.amount": "481.24万", "day_transaction.amplitude": "1.50%", "day_transaction.turnover_rate": "0.02%", "day_transaction.market_capital": "274.14亿", "day_transaction.eps": 12.8300000000000000710542735760100185871124267578125, "day_transaction.pe_lyr": 3.109999999999999875655021241982467472553253173828125, "day_transaction.moving_avg_50_day": 35.340000000000003410605131648480892181396484375, "day_transaction.moving_avg_200_day": 34.9200000000000017053025658242404460906982421875, "day_transaction.total_shares": "6.91亿", "day_transaction.float_shares": "6.91亿", "day_transaction.net_assets": 93.3599999999999994315658113919198513031005859375, "day_transaction.bonus_stock": "0.78/1.96", "day_transaction.pb": 0.429999999999999993338661852249060757458209991455078125, "day_transaction.psr": 2.9900000000000002131628207280300557613372802734375, "stock.id": 89, "stock.ts": "2018-04-25 23:19:10", "stock.stock_number": "00041", "stock.stock": "鹰君", "stock.description": "鹰君集团为香港大型地产发展商,同时於全球各地拥有及管理一系列以朗廷、朗豪及逸东品牌命名之豪华酒店。集团总部设於香港,旗下所发展、投资与管理的优质写字楼、商场、住宅和酒店物业遍布亚洲、北美洲和欧洲。 本集团於一九六三年创立,原以鹰君有限公司为首,并於一九七二年在香港联合交易所上市。一九九零年,本集团进行内部重组,由百慕达注册的鹰君集团有限公司取代鹰君有限公司成为集团的上市控股公司。", "stock.company_websit": "http://www.greateagle.com.hk", "stock.company_address": "香港湾仔港湾道23号鹰君中心33楼", "stock.business": "集团之主要业务为物业投资、酒店及酒楼经营、房地产投资信托之管理人、建筑材料贸易、股份投资、管理及保养服务、物业管理、保险代理及健身中心经营。" }, "90": { "day_transaction.id": 90, "day_transaction.ts": "2018-04-26 07:02:17", "day_transaction.today_open": 9.300000000000000710542735760100185871124267578125, "day_transaction.last_close": 9.3599999999999994315658113919198513031005859375, "day_transaction.high": 9.300000000000000710542735760100185871124267578125, "day_transaction.low": 9.300000000000000710542735760100185871124267578125, "day_transaction.high52week": 9.5999999999999996447286321199499070644378662109375, "day_transaction.low52week": 8.6899999999999995026200849679298698902130126953125, "day_transaction.volume": 10000, "day_transaction.amount": "9.30万", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "44.15亿", "day_transaction.eps": -0.1499999999999999944488848768742172978818416595458984375, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 8.3599999999999994315658113919198513031005859375, "day_transaction.moving_avg_200_day": 8.3900000000000005684341886080801486968994140625, "day_transaction.total_shares": "4.75亿", "day_transaction.float_shares": "4.75亿", "day_transaction.net_assets": 15.3300000000000000710542735760100185871124267578125, "day_transaction.bonus_stock": "0.46/4.95", "day_transaction.pb": 0.60999999999999998667732370449812151491641998291015625, "day_transaction.psr": 6.63999999999999968025576890795491635799407958984375, "stock.id": 90, "stock.ts": "2018-04-25 23:19:26", "stock.stock_number": "00266", "stock.stock": "天德地产", "stock.description": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "91": { "day_transaction.id": 91, "day_transaction.ts": "2018-04-26 07:02:33", "day_transaction.today_open": 11.6199999999999992184029906638897955417633056640625, "day_transaction.last_close": 11.6199999999999992184029906638897955417633056640625, "day_transaction.high": 11.6199999999999992184029906638897955417633056640625, "day_transaction.low": 11, "day_transaction.high52week": 19.800000000000000710542735760100185871124267578125, "day_transaction.low52week": 2.029999999999999804600747665972448885440826416015625, "day_transaction.volume": 4360, "day_transaction.amount": "5.00万", "day_transaction.amplitude": "5.34%", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "43.21亿", "day_transaction.eps": 1.7600000000000000088817841970012523233890533447265625, "day_transaction.pe_lyr": 2.970000000000000195399252334027551114559173583984375, "day_transaction.moving_avg_50_day": 1.6100000000000000976996261670137755572795867919921875, "day_transaction.moving_avg_200_day": 1.520000000000000017763568394002504646778106689453125, "day_transaction.total_shares": "3.85亿", "day_transaction.float_shares": "3.85亿", "day_transaction.net_assets": 45.27000000000000312638803734444081783294677734375, "day_transaction.bonus_stock": "0.07/0.62", "day_transaction.pb": 0.25, "day_transaction.psr": 2.1699999999999999289457264239899814128875732421875, "stock.id": 91, "stock.ts": "2018-04-25 23:19:39", "stock.stock_number": "00191", "stock.stock": "丽新国际", "stock.description": "丽新制衣国际有限公司(「丽新制衣」)是丽新集团之控股公司,并於一九七二年在香港证券交易所上市。丽新制衣为丽新集团之旗舰,过往从事成衣制造及销售业务。集团业务日渐演变及多元化,包括於香港及中国大陆之物业发展及物业投资。自二零零零年起,丽新集团扩展其业务至传媒及娱乐事业。", "stock.company_websit": "http://www.laisun.com", "stock.company_address": "九龙长沙湾道680号丽新商业中心11楼", "stock.business": "集团主要业务包括物业发展、物业投资及投资控股。" }, "92": { "day_transaction.id": 92, "day_transaction.ts": "2018-04-26 07:02:51", "day_transaction.today_open": 0.60999999999999998667732370449812151491641998291015625, "day_transaction.last_close": 0.60999999999999998667732370449812151491641998291015625, "day_transaction.high": 0.60999999999999998667732370449812151491641998291015625, "day_transaction.low": 0.60999999999999998667732370449812151491641998291015625, "day_transaction.high52week": 0.79000000000000003552713678800500929355621337890625, "day_transaction.low52week": 0.57999999999999996003197111349436454474925994873046875, "day_transaction.volume": "2.00万", "day_transaction.amount": "1.22万", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "0.01%", "day_transaction.market_capital": "1.89亿", "day_transaction.eps": 0.040000000000000000832667268468867405317723751068115234375, "day_transaction.pe_lyr": 17.5, "day_transaction.moving_avg_50_day": 0.7800000000000000266453525910037569701671600341796875, "day_transaction.moving_avg_200_day": 0.7800000000000000266453525910037569701671600341796875, "day_transaction.total_shares": "3.10亿", "day_transaction.float_shares": "3.10亿", "day_transaction.net_assets": 1.20999999999999996447286321199499070644378662109375, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 0.5, "day_transaction.psr": 3.45000000000000017763568394002504646778106689453125, "stock.id": 92, "stock.ts": "2018-04-25 23:19:54", "stock.stock_number": "00079", "stock.stock": "世纪建业", "stock.description": "世纪建业(集团)有限公司是一家投资及管理公司,主要经营博彩及休闲相关业务。本集团亦从事其他周边业务,以支援其核心业务的发展,如酒店投资及旅游代理等。", "stock.company_websit": "http://www.clh.com.hk", "stock.company_address": "香港湾仔告士打道151号资本中心9楼906室", "stock.business": "本集团主要从事旅行及博彩相关业务,健康及美容服务,借货,股票经纪业务,贸易及投资物业。" }, "93": { "day_transaction.id": 93, "day_transaction.ts": "2018-04-26 07:03:13", "day_transaction.today_open": 1.850000000000000088817841970012523233890533447265625, "day_transaction.last_close": 1.8899999999999999023003738329862244427204132080078125, "day_transaction.high": 1.850000000000000088817841970012523233890533447265625, "day_transaction.low": 1.850000000000000088817841970012523233890533447265625, "day_transaction.high52week": 2.029999999999999804600747665972448885440826416015625, "day_transaction.low52week": 1.54000000000000003552713678800500929355621337890625, "day_transaction.volume": 4000, "day_transaction.amount": 7400, "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "-", "day_transaction.market_capital": "21.35亿", "day_transaction.eps": 0.2399999999999999911182158029987476766109466552734375, "day_transaction.pe_lyr": 2.649999999999999911182158029987476766109466552734375, "day_transaction.moving_avg_50_day": 1.37999999999999989341858963598497211933135986328125, "day_transaction.moving_avg_200_day": 1.3200000000000000621724893790087662637233734130859375, "day_transaction.total_shares": "11.54亿", "day_transaction.float_shares": "11.54亿", "day_transaction.net_assets": 5.410000000000000142108547152020037174224853515625, "day_transaction.bonus_stock": "0.05/2.70", "day_transaction.pb": 0.340000000000000024424906541753443889319896697998046875, "day_transaction.psr": 8.199999999999999289457264239899814128875732421875, "stock.id": 93, "stock.ts": "2018-04-25 23:20:11", "stock.stock_number": "00224", "stock.stock": "建生国际", "stock.description": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "94": { "day_transaction.id": 94, "day_transaction.ts": "2018-04-26 07:03:32", "day_transaction.today_open": 0.7600000000000000088817841970012523233890533447265625, "day_transaction.last_close": 0.7399999999999999911182158029987476766109466552734375, "day_transaction.high": 0.7600000000000000088817841970012523233890533447265625, "day_transaction.low": 0.7399999999999999911182158029987476766109466552734375, "day_transaction.high52week": 0.93000000000000004884981308350688777863979339599609375, "day_transaction.low52week": 0.560000000000000053290705182007513940334320068359375, "day_transaction.volume": "34.20万", "day_transaction.amount": "25.57万", "day_transaction.amplitude": "2.70%", "day_transaction.turnover_rate": "0.07%", "day_transaction.market_capital": "3.74亿", "day_transaction.eps": 0.01000000000000000020816681711721685132943093776702880859375, "day_transaction.pe_lyr": 65.0199999999999960209606797434389591217041015625, "day_transaction.moving_avg_50_day": 0.93000000000000004884981308350688777863979339599609375, "day_transaction.moving_avg_200_day": 1, "day_transaction.total_shares": "4.99亿", "day_transaction.float_shares": "4.99亿", "day_transaction.net_assets": 0.5100000000000000088817841970012523233890533447265625, "day_transaction.bonus_stock": "-/-", "day_transaction.pb": 1.479999999999999982236431605997495353221893310546875, "day_transaction.psr": 72.81999999999999317878973670303821563720703125, "stock.id": 94, "stock.ts": "2018-04-25 23:20:27", "stock.stock_number": "00499", "stock.stock": "青岛控股", "stock.description": "", "stock.company_websit": "", "stock.company_address": "", "stock.business": "" }, "95": { "day_transaction.id": 95, "day_transaction.ts": "2018-04-26 07:03:53", "day_transaction.today_open": 1.2199999999999999733546474089962430298328399658203125, "day_transaction.last_close": 1.2199999999999999733546474089962430298328399658203125, "day_transaction.high": 1.2199999999999999733546474089962430298328399658203125, "day_transaction.low": 1.189999999999999946709294817992486059665679931640625, "day_transaction.high52week": 1.5800000000000000710542735760100185871124267578125, "day_transaction.low52week": 0.939999999999999946709294817992486059665679931640625, "day_transaction.volume": "4.80万", "day_transaction.amount": "5.72万", "day_transaction.amplitude": "2.46%", "day_transaction.turnover_rate": "0.01%", "day_transaction.market_capital": "5.37亿", "day_transaction.eps": -0.190000000000000002220446049250313080847263336181640625, "day_transaction.pe_lyr": "-", "day_transaction.moving_avg_50_day": 0.89000000000000001332267629550187848508358001708984375, "day_transaction.moving_avg_200_day": 0.9699999999999999733546474089962430298328399658203125, "day_transaction.total_shares": "4.51亿", "day_transaction.float_shares": "4.51亿", "day_transaction.net_assets": 12.1400000000000005684341886080801486968994140625, "day_transaction.bonus_stock": "0.06/5.04", "day_transaction.pb": 0.1000000000000000055511151231257827021181583404541015625, "day_transaction.psr": 5.44000000000000039079850466805510222911834716796875, "stock.id": 95, "stock.ts": "2018-04-25 23:20:46", "stock.stock_number": "00174", "stock.stock": "盛洋投资", "stock.description": "盛洋地产投资有限公司(前称奇盛(集团)有限公司)为一间以香港为基地的公司,其股份在一九八八年於香港联合交易所有限公司主板上市(00174.HK)。本公司已於二零一零年十月十四日完成重组,远洋地产(香港)有限公司的全资附属公司盛美管理有限公司已成为本公司的控股股东。本集团自注册成立後一直从事的主要业务为贸易、物业发展及证券投资。於本集团重组後,贸易业务将会剥离本集团,而保留集团将主要从事物业及证券投资。", "stock.company_websit": "http://www.geminiinvestments.com.hk", "stock.company_address": "香港金钟道89号力宝中心一座39楼3902室", "stock.business": "经销电镀化工原料、油漆及涂料化工产品及不锈钢;出租办公室及住宅物业租金收入;以及各种证券投资以产生投资收入。" }, "96": { "day_transaction.id": 96, "day_transaction.ts": "2018-04-26 07:04:22", "day_transaction.today_open": 13, "day_transaction.last_close": 12.9199999999999999289457264239899814128875732421875, "day_transaction.high": 13, "day_transaction.low": 13, "day_transaction.high52week": 15.5, "day_transaction.low52week": 11.019999999999999573674358543939888477325439453125, "day_transaction.volume": 2000, "day_transaction.amount": "2.60万", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "0.01%", "day_transaction.market_capital": "5.20亿", "day_transaction.eps": 3.430000000000000159872115546022541821002960205078125, "day_transaction.pe_lyr": 10.21000000000000085265128291212022304534912109375, "day_transaction.moving_avg_50_day": 11.019999999999999573674358543939888477325439453125, "day_transaction.moving_avg_200_day": 10.25, "day_transaction.total_shares": "4000.00万", "day_transaction.float_shares": "4000.00万", "day_transaction.net_assets": 23.75, "day_transaction.bonus_stock": "0.14/1.08", "day_transaction.pb": 0.5500000000000000444089209850062616169452667236328125, "day_transaction.psr": 17.3599999999999994315658113919198513031005859375, "stock.id": 96, "stock.ts": "2018-04-25 23:22:04", "stock.stock_number": "00287", "stock.stock": "永发置业", "stock.description": "永发置业有限公司於1971年8月成立,并於1973年3月15日在香港上市(股份代号:287)。本公司及其附属公司『本集团』主要於香港从事物业及证券投资、物业发展及证券买卖业务。", "stock.company_websit": "http://www.winfairinvestment.com", "stock.company_address": "香港九龙佐敦道51号利侨大厦5楼", "stock.business": "本公司及其附属公司之主要业务为物业股票投资、物业发展及证券买卖。" }, "97": { "day_transaction.id": 97, "day_transaction.ts": "2018-04-26 07:04:37", "day_transaction.today_open": 2.339999999999999857891452847979962825775146484375, "day_transaction.last_close": 2.339999999999999857891452847979962825775146484375, "day_transaction.high": 2.37999999999999989341858963598497211933135986328125, "day_transaction.low": 2.339999999999999857891452847979962825775146484375, "day_transaction.high52week": 3.189999999999999946709294817992486059665679931640625, "day_transaction.low52week": 2.279999999999999804600747665972448885440826416015625, "day_transaction.volume": "38.78万", "day_transaction.amount": "91.49万", "day_transaction.amplitude": "1.71%", "day_transaction.turnover_rate": "0.01%", "day_transaction.market_capital": "86.79亿", "day_transaction.eps": 0.429999999999999993338661852249060757458209991455078125, "day_transaction.pe_lyr": 2.4900000000000002131628207280300557613372802734375, "day_transaction.moving_avg_50_day": 1.7800000000000000266453525910037569701671600341796875, "day_transaction.moving_avg_200_day": 1.7600000000000000088817841970012523233890533447265625, "day_transaction.total_shares": "36.78亿", "day_transaction.float_shares": "36.78亿", "day_transaction.net_assets": 7.42999999999999971578290569595992565155029296875, "day_transaction.bonus_stock": "0.11/4.66", "day_transaction.pb": 0.320000000000000006661338147750939242541790008544921875, "day_transaction.psr": 2.8300000000000000710542735760100185871124267578125, "stock.id": 97, "stock.ts": "2018-04-25 23:22:22", "stock.stock_number": "00163", "stock.stock": "英皇国际", "stock.description": "英皇集团(国际)有限公司(「英皇国际」,股份代号:163) 为一投资控股公司,以地产投资及发展业务为主。 英皇国际及其附属公司不断致力发展、投资及管理各类型地产项目。项目包罗万有,包括大型综合发展项目、写字楼、购物商场、住宅、工业楼宇及酒店等,并分布於香港、澳门及中国各主要城市。 英皇国际亦透过旗下香港跑马地英皇骏景酒店为顾客提供酒店餐饮服务。", "stock.company_websit": "http://www.emp163.com", "stock.company_address": "香港湾仔轩尼诗道288号英皇集团中心28楼", "stock.business": "集团主要从事物业发展及投资、提供谘询与顾问服务及经营酒店。" }, "98": { "day_transaction.id": 98, "day_transaction.ts": "2018-04-26 07:04:59", "day_transaction.today_open": 18.379999999999999005240169935859739780426025390625, "day_transaction.last_close": 18.379999999999999005240169935859739780426025390625, "day_transaction.high": 18.480000000000000426325641456060111522674560546875, "day_transaction.low": 18.260000000000001563194018672220408916473388671875, "day_transaction.high52week": 21.800000000000000710542735760100185871124267578125, "day_transaction.low52week": 17.280000000000001136868377216160297393798828125, "day_transaction.volume": "310.98万", "day_transaction.amount": "5713.71万", "day_transaction.amplitude": "1.20%", "day_transaction.turnover_rate": "0.07%", "day_transaction.market_capital": "827.57亿", "day_transaction.eps": 1.810000000000000053290705182007513940334320068359375, "day_transaction.pe_lyr": 10.1899999999999995026200849679298698902130126953125, "day_transaction.moving_avg_50_day": 17.32000000000000028421709430404007434844970703125, "day_transaction.moving_avg_200_day": 17.280000000000001136868377216160297393798828125, "day_transaction.total_shares": "44.98亿", "day_transaction.float_shares": "44.98亿", "day_transaction.net_assets": 30.269999999999999573674358543939888477325439453125, "day_transaction.bonus_stock": "0.75/4.08", "day_transaction.pb": 0.60999999999999998667732370449812151491641998291015625, "day_transaction.psr": 6.9900000000000002131628207280300557613372802734375, "stock.id": 98, "stock.ts": "2018-04-25 23:22:42", "stock.stock_number": "00101", "stock.stock": "恒隆地产", "stock.description": "恒隆地产有限公司(股份代号:101)是恒隆集团有限公司(股份代号:10)的地产业务机构,除了香港多元化的地产业务外,并在1990年代,于内地主要城市建造、持有及管理世界级商业综合项目。恒隆地产是香港数一数二的大型企业,属于香港恒生指数及恒生可持续发展企业指数成份股之一,以市值计算,是全球最大的纯地产企业之一。", "stock.company_websit": "http://www.hanglung.com", "stock.company_address": "香港中环德辅道中4号渣打银行大厦28楼", "stock.business": "本公司之主要业务为控股投资,并透过其附属公司投资物业以供收租、发展物业以供出售及租赁,以及停车场管理与物业管 理。" }, "99": { "day_transaction.id": 99, "day_transaction.ts": "2018-04-26 07:05:13", "day_transaction.today_open": 43.7000000000000028421709430404007434844970703125, "day_transaction.last_close": 44.2000000000000028421709430404007434844970703125, "day_transaction.high": 44.85000000000000142108547152020037174224853515625, "day_transaction.low": 43.7000000000000028421709430404007434844970703125, "day_transaction.high52week": 46, "day_transaction.low52week": 35.60000000000000142108547152020037174224853515625, "day_transaction.volume": "122.82万", "day_transaction.amount": "5424.61万", "day_transaction.amplitude": "2.60%", "day_transaction.turnover_rate": "0.12%", "day_transaction.market_capital": "461.78亿", "day_transaction.eps": 3.479999999999999982236431605997495353221893310546875, "day_transaction.pe_lyr": 12.699999999999999289457264239899814128875732421875, "day_transaction.moving_avg_50_day": 33.8599999999999994315658113919198513031005859375, "day_transaction.moving_avg_200_day": 35.52000000000000312638803734444081783294677734375, "day_transaction.total_shares": "10.46亿", "day_transaction.float_shares": "10.46亿", "day_transaction.net_assets": 66.8799999999999954525264911353588104248046875, "day_transaction.bonus_stock": "1.37/3.10", "day_transaction.pb": 0.66000000000000003108624468950438313186168670654296875, "day_transaction.psr": 11.910000000000000142108547152020037174224853515625, "stock.id": 99, "stock.ts": "2018-04-25 23:22:52", "stock.stock_number": "00014", "stock.stock": "希慎兴业", "stock.description": "希慎兴业有限公司为香港的主要物业投资、管理及发展公司,旗下拥有逾4百万平方尺之优质写字楼、商舖及住宅楼面面积。集团为铜锣湾区的最大商业大厦业主。 希慎兴业股份在香港联合交易所上市。本集团股份亦以美国预托证券形式买卖,并为摩根史丹利香港指数成份股之一。", "stock.company_websit": "http://www.hysan.com.hk", "stock.company_address": "香港铜锣湾希慎道33号利园宏利保险大厦49楼", "stock.business": "集团之主要业务为物业投资、管理及发展, 於香港拥有庞大之物业组合, 物业租赁为其中一项核心业务。" }, "100": { "day_transaction.id": 100, "day_transaction.ts": "2018-04-26 07:05:36", "day_transaction.today_open": 17.059999999999998721023075631819665431976318359375, "day_transaction.last_close": 17.120000000000000994759830064140260219573974609375, "day_transaction.high": 17.059999999999998721023075631819665431976318359375, "day_transaction.low": 17.059999999999998721023075631819665431976318359375, "day_transaction.high52week": 20.60000000000000142108547152020037174224853515625, "day_transaction.low52week": 17.059999999999998721023075631819665431976318359375, "day_transaction.volume": 10000, "day_transaction.amount": "17.06万", "day_transaction.amplitude": "-", "day_transaction.turnover_rate": "0.01%", "day_transaction.market_capital": "23.03亿", "day_transaction.eps": 1.5500000000000000444089209850062616169452667236328125, "day_transaction.pe_lyr": 8.53999999999999914734871708787977695465087890625, "day_transaction.moving_avg_50_day": 18.0799999999999982946974341757595539093017578125, "day_transaction.moving_avg_200_day": 20.089999999999999857891452847979962825775146484375, "day_transaction.total_shares": "1.35亿", "day_transaction.float_shares": "1.35亿", "day_transaction.net_assets": 32.219999999999998863131622783839702606201171875, "day_transaction.bonus_stock": "0.40/2.34", "day_transaction.pb": 0.5300000000000000266453525910037569701671600341796875, "day_transaction.psr": 13.1199999999999992184029906638897955417633056640625, "stock.id": 100, "stock.ts": "2018-04-25 23:23:08", "stock.stock_number": "00237", "stock.stock": "安全货仓", "stock.description": "安全货仓有限公司(「安全仓」)成立於1960年,并於1972年上市,为香港仓储业界少有的上市公司之一,主要经营物流/货仓及物业投资业务。 安全仓现时拥有近85万平方尺仓位,分别位於香港柴湾嘉业街60号的柴湾货仓及位於香港新界葵涌国瑞道132-140号的安全货仓第四仓(「安全四仓」)。", "stock.company_websit": "http://www.safetygodown.com", "stock.company_address": "香港九龙观塘荣业街2号振万广场13楼1305-1306室", "stock.business": "本公司之主要业务为股份投资、财务投资及经营公共货仓。" } } } }